Is Enterprise Financial Services Corp (EFSC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enterprise Financial Services Corp (EFSC) research center and poll results.
NASDAQ : EFSC
Enterprise Financial Services Corp
$67.39 USD
-$1.13 (-1.65%)
- Volume
- 319.6K
- Average Volume
- 257.07K
- Market Capitalization
- $2.47B
- P/E Ratio
- 12.64
- Dividend Yield
- 1.93%
- Price Target
- $68.00
- Year High
- $68.73
- Year Low
- $51.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
65.57
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.85
Average
48.88
Maximum
65.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.57 | $67.39 | 321114 |
| 2026-07-16 | 65.30 | $68.52 | 245200 |
| 2026-07-15 | 65.01 | $66.30 | 214800 |
| 2026-07-14 | 64.83 | $65.29 | 134000 |
| 2026-07-13 | 64.78 | $65.87 | 199733 |
| 2026-07-10 | 64.65 | $65.34 | 174122 |
| 2026-07-09 | 64.53 | $65.07 | 186502 |
| 2026-07-08 | 64.40 | $64.25 | 271600 |
| 2026-07-07 | 64.28 | $65.04 | 164000 |
| 2026-07-06 | 64.10 | $65.68 | 126522 |
| 2026-07-02 | 63.87 | $65.80 | 174309 |
| 2026-07-01 | 63.52 | $66.90 | 270353 |
| 2026-06-30 | 63.22 | $65.88 | 175118 |
| 2026-06-29 | 62.91 | $66.11 | 248022 |
| 2026-06-26 | 62.63 | $66.86 | 1.2M |
| 2026-06-25 | 62.30 | $65.52 | 233333 |
| 2026-06-24 | 62.06 | $65.53 | 276300 |
| 2026-06-23 | 61.85 | $64.67 | 222600 |
| 2026-06-22 | 61.66 | $63.27 | 272190 |
| 2026-06-18 | 61.53 | $62.11 | 862900 |
| 2026-06-17 | 61.45 | $61.97 | 314100 |
| 2026-06-16 | 61.32 | $62.72 | 196300 |
| 2026-06-15 | 61.16 | $62.77 | 211200 |
| 2026-06-12 | 60.94 | $64.19 | 185100 |
| 2026-06-11 | 60.70 | $63.27 | 192100 |
| 2026-06-10 | 60.46 | $63.05 | 225044 |
| 2026-06-09 | 60.26 | $62.47 | 186700 |
| 2026-06-08 | 60.09 | $61.82 | 183200 |
| 2026-06-05 | 59.99 | $61.35 | 159413 |
| 2026-06-04 | 59.90 | $61.04 | 173317 |
| 2026-06-03 | 59.82 | $58.99 | 210200 |
| 2026-06-02 | 59.84 | $60.76 | 229400 |
| 2026-06-01 | 59.71 | $59.68 | 181600 |
| 2026-05-29 | 59.67 | $60.61 | 203600 |
| 2026-05-28 | 59.53 | $60.28 | 254400 |
| 2026-05-27 | 59.39 | $60.61 | 167842 |
| 2026-05-26 | 59.33 | $61.46 | 166539 |
| 2026-05-22 | 59.25 | $60.83 | 208900 |
| 2026-05-21 | 59.15 | $60.69 | 197600 |
| 2026-05-20 | 59.00 | $60.43 | 243634 |
| 2026-05-19 | 58.85 | $59.46 | 241047 |
| 2026-05-18 | 58.76 | $59.50 | 182500 |
| 2026-05-15 | 58.70 | $58.31 | 218100 |
| 2026-05-14 | 58.72 | $59.37 | 252700 |
| 2026-05-13 | 58.62 | $58.48 | 247328 |
| 2026-05-12 | 58.59 | $59.07 | 249005 |
| 2026-05-11 | 58.55 | $59.09 | 265906 |
| 2026-05-08 | 58.50 | $59.83 | 207207 |
| 2026-05-07 | 58.40 | $59.56 | 398700 |
| 2026-05-06 | 58.37 | $59.48 | 200200 |
| 2026-05-05 | 58.30 | $59.26 | 152742 |
| 2026-05-04 | 58.15 | $58.12 | 236224 |
| 2026-05-01 | 58.03 | $58.89 | 200600 |
| 2026-04-30 | 57.82 | $57.82 | 334700 |
| 2026-04-29 | 57.66 | $57.55 | 375018 |
| 2026-04-28 | 57.49 | $59.38 | 475100 |
| 2026-04-27 | 57.21 | $59.79 | 393500 |
| 2026-04-24 | 56.89 | $58.83 | 396338 |
| 2026-04-23 | 56.66 | $57.68 | 432313 |
| 2026-04-22 | 56.50 | $57.56 | 168640 |
| 2026-04-21 | 56.33 | $57.53 | 224200 |
| 2026-04-20 | 56.17 | $58.49 | 162544 |
| 2026-04-17 | 55.89 | $58.67 | 252220 |
| 2026-04-16 | 55.62 | $57.33 | 156709 |
| 2026-04-15 | 55.37 | $57.83 | 133200 |
| 2026-04-14 | 55.13 | $58.30 | 207732 |
| 2026-04-13 | 54.87 | $58.02 | 166751 |
| 2026-04-10 | 54.63 | $57.87 | 204200 |
| 2026-04-09 | 54.43 | $59.02 | 270011 |
| 2026-04-08 | 54.17 | $58.12 | 444434 |
| 2026-04-07 | 53.98 | $56.24 | 352600 |
| 2026-04-06 | 53.87 | $55.58 | 216000 |
| 2026-04-02 | 53.82 | $54.72 | 269307 |
| 2026-04-01 | 53.88 | $54.68 | 214100 |
| 2026-03-31 | 53.99 | $54.11 | 310534 |
| 2026-03-30 | 54.12 | $53.90 | 394600 |
| 2026-03-27 | 54.31 | $53.31 | 380313 |
| 2026-03-26 | 54.50 | $54.31 | 411224 |
| 2026-03-25 | 54.73 | $54.32 | 356400 |
| 2026-03-24 | 54.96 | $54.18 | 299010 |
| 2026-03-23 | 55.13 | $54.39 | 354645 |
| 2026-03-20 | 55.30 | $52.95 | 1.0M |
| 2026-03-19 | 55.73 | $53.13 | 268700 |
| 2026-03-18 | 56.10 | $52.51 | 376041 |
| 2026-03-17 | 56.53 | $52.90 | 316800 |
| 2026-03-16 | 56.95 | $53.09 | 290300 |
| 2026-03-13 | 57.33 | $53.33 | 117500 |
| 2026-03-12 | 57.68 | $53.90 | 143300 |
| 2026-03-11 | 57.95 | $53.78 | 136700 |
| 2026-03-10 | 58.22 | $54.20 | 231200 |
| 2026-03-09 | 58.50 | $54.03 | 262900 |
| 2026-03-06 | 58.80 | $54.57 | 240100 |
| 2026-03-05 | 59.02 | $56.06 | 188148 |
| 2026-03-04 | 59.20 | $56.74 | 261200 |
| 2026-03-03 | 59.30 | $56.83 | 165400 |
| 2026-03-02 | 59.39 | $57.59 | 196200 |
| 2026-02-27 | 59.38 | $57.10 | 259000 |
| 2026-02-26 | 59.36 | $59.00 | 179335 |
| 2026-02-25 | 59.22 | $58.95 | 122707 |
| 2026-02-24 | 59.12 | $57.57 | 167801 |
| 2026-02-23 | 59.04 | $57.80 | 240317 |
| 2026-02-20 | 58.93 | $61.44 | 262700 |
| 2026-02-19 | 58.76 | $60.59 | 395320 |
| 2026-02-18 | 58.62 | $61.07 | 420400 |
| 2026-02-17 | 58.32 | $61.26 | 190200 |
| 2026-02-13 | 58.03 | $60.79 | 180200 |
| 2026-02-12 | 57.80 | $60.28 | 204716 |
| 2026-02-11 | 57.54 | $59.26 | 178647 |
| 2026-02-10 | 57.29 | $59.22 | 139900 |
| 2026-02-09 | 57.07 | $59.94 | 169400 |
| 2026-02-06 | 56.82 | $59.89 | 159800 |
| 2026-02-05 | 56.61 | $59.08 | 146646 |
| 2026-02-04 | 56.38 | $59.55 | 167148 |
| 2026-02-03 | 56.15 | $58.77 | 191027 |
| 2026-02-02 | 55.97 | $58.71 | 189830 |
| 2026-01-30 | 55.73 | $57.35 | 164617 |
| 2026-01-29 | 55.57 | $56.75 | 133700 |
| 2026-01-28 | 55.47 | $56.11 | 286405 |
| 2026-01-27 | 55.42 | $57.06 | 254010 |
| 2026-01-26 | 55.34 | $55.92 | 245100 |
| 2026-01-23 | 55.32 | $55.61 | 162300 |
| 2026-01-22 | 55.31 | $57.93 | 199400 |
| 2026-01-21 | 55.21 | $57.89 | 263500 |
| 2026-01-20 | 55.11 | $55.07 | 122100 |
| 2026-01-16 | 55.19 | $55.48 | 141600 |
| 2026-01-15 | 55.22 | $56.21 | 128309 |
| 2026-01-14 | 55.24 | $55.03 | 140828 |
| 2026-01-13 | 55.33 | $54.31 | 101429 |
| 2026-01-12 | 55.45 | $54.74 | 142900 |
| 2026-01-09 | 55.57 | $54.84 | 154600 |
| 2026-01-08 | 55.69 | $55.86 | 138100 |
| 2026-01-07 | 55.67 | $54.36 | 131504 |
| 2026-01-06 | 55.73 | $55.02 | 141542 |
| 2026-01-05 | 55.74 | $55.08 | 172400 |
| 2026-01-02 | 55.77 | $54.05 | 120700 |
| 2025-12-31 | 55.86 | $54.00 | 141300 |
| 2025-12-30 | 55.90 | $54.79 | 209610 |
| 2025-12-29 | 55.92 | $55.12 | 178100 |
| 2025-12-26 | 55.89 | $55.46 | 121430 |
| 2025-12-24 | 55.87 | $55.50 | 104400 |
| 2025-12-23 | 55.87 | $55.40 | 211223 |
| 2025-12-22 | 55.79 | $56.00 | 153343 |
| 2025-12-19 | 55.69 | $55.79 | 490940 |
| 2025-12-18 | 55.53 | $56.74 | 213400 |
| 2025-12-17 | 55.32 | $56.14 | 190300 |
| 2025-12-16 | 55.12 | $56.59 | 239537 |
| 2025-12-15 | 54.89 | $56.74 | 354819 |
| 2025-12-12 | 54.73 | $56.71 | 316005 |
| 2025-12-11 | 54.54 | $57.18 | 168900 |
| 2025-12-10 | 54.33 | $57.35 | 304400 |
| 2025-12-09 | 54.13 | $55.28 | 168849 |
| 2025-12-08 | 54.04 | $55.68 | 155627 |
| 2025-12-05 | 53.89 | $55.22 | 145123 |
| 2025-12-04 | 53.78 | $55.72 | 89100 |
| 2025-12-03 | 53.68 | $55.86 | 186700 |
| 2025-12-02 | 53.54 | $54.76 | 95213 |
| 2025-12-01 | 53.43 | $55.16 | 105400 |
| 2025-11-28 | 53.29 | $54.61 | 53120 |
| 2025-11-26 | 53.18 | $55.01 | 107000 |
| 2025-11-25 | 53.05 | $55.36 | 142515 |
| 2025-11-24 | 52.98 | $53.80 | 99919 |
| 2025-11-21 | 53.03 | $54.07 | 144000 |
| 2025-11-20 | 53.10 | $52.60 | 119300 |
| 2025-11-19 | 53.19 | $52.54 | 101302 |
| 2025-11-18 | 53.33 | $52.19 | 138531 |
| 2025-11-17 | 53.48 | $51.99 | 193026 |
| 2025-11-14 | 53.63 | $53.47 | 156300 |
| 2025-11-13 | 53.61 | $52.91 | 180300 |
| 2025-11-12 | 53.62 | $52.98 | 155010 |
| 2025-11-11 | 53.78 | $53.40 | 114100 |
| 2025-11-10 | 54.01 | $53.47 | 118219 |
| 2025-11-07 | 54.15 | $52.74 | 189700 |
| 2025-11-06 | 54.26 | $52.89 | 92021 |
| 2025-11-05 | 54.45 | $53.80 | 126049 |
| 2025-11-04 | 54.62 | $53.13 | 183900 |
| 2025-11-03 | 54.83 | $52.39 | 203200 |
| 2025-10-31 | 55.11 | $52.37 | 207116 |
| 2025-10-30 | 55.37 | $52.49 | 155224 |
| 2025-10-29 | 55.61 | $52.37 | 241100 |
| 2025-10-28 | 55.85 | $53.95 | 178515 |
| 2025-10-27 | 56.05 | $54.92 | 116200 |
| 2025-10-24 | 56.23 | $55.37 | 137111 |
| 2025-10-23 | 56.40 | $54.38 | 96500 |
| 2025-10-22 | 56.62 | $55.31 | 246647 |
| 2025-10-21 | 56.80 | $55.27 | 133000 |
| 2025-10-20 | 57.00 | $54.97 | 171331 |
| 2025-10-17 | 57.23 | $53.12 | 180120 |
| 2025-10-16 | 57.59 | $53.08 | 571600 |
| 2025-10-15 | 58.00 | $56.16 | 172430 |
| 2025-10-14 | 58.17 | $57.96 | 164634 |
| 2025-10-13 | 58.24 | $56.23 | 129400 |
| 2025-10-10 | 58.41 | $54.98 | 169202 |
| 2025-10-09 | 58.69 | $56.83 | 93007 |
| 2025-10-08 | 58.91 | $57.05 | 88502 |
| 2025-10-07 | 59.12 | $57.47 | 133100 |
| 2025-10-06 | 59.29 | $58.00 | 136571 |
| 2025-10-03 | 59.45 | $57.50 | 99000 |
| 2025-10-02 | 59.61 | $57.20 | 109600 |
| 2025-10-01 | 59.81 | $57.30 | 145000 |
| 2025-09-30 | 59.97 | $57.98 | 116500 |
| 2025-09-29 | 60.10 | $58.43 | 135800 |
| 2025-09-26 | 60.24 | $58.84 | 101800 |
| 2025-09-25 | 60.38 | $58.62 | 137824 |
| 2025-09-24 | 60.53 | $58.93 | 137101 |
| 2025-09-23 | 60.64 | $59.36 | 171300 |
| 2025-09-22 | 60.68 | $59.62 | 152937 |
| 2025-09-19 | 60.72 | $60.31 | 561800 |
| 2025-09-18 | 60.58 | $61.26 | 169400 |
| 2025-09-17 | 60.38 | $59.47 | 179744 |
| 2025-09-16 | 60.26 | $59.41 | 139600 |
| 2025-09-15 | 60.14 | $59.67 | 127944 |
| 2025-09-12 | 60.00 | $60.53 | 201100 |
| 2025-09-11 | 59.85 | $61.24 | 164945 |
| 2025-09-10 | 59.67 | $61.34 | 231500 |
| 2025-09-09 | 59.46 | $60.85 | 214830 |
| 2025-09-08 | 59.15 | $61.22 | 118405 |
| 2025-09-05 | 58.82 | $60.67 | 139341 |
| 2025-09-04 | 58.50 | $61.18 | 111600 |
| 2025-09-03 | 58.19 | $60.39 | 125500 |
| 2025-09-02 | 57.94 | $60.64 | 159100 |
| 2025-08-29 | 57.62 | $61.24 | 157329 |
| 2025-08-28 | 57.25 | $61.65 | 133000 |
| 2025-08-27 | 56.92 | $61.68 | 127923 |
| 2025-08-26 | 56.61 | $61.05 | 154506 |
| 2025-08-25 | 56.39 | $60.16 | 144800 |
| 2025-08-22 | 56.20 | $60.51 | 206400 |
| 2025-08-21 | 55.97 | $57.50 | 113300 |
| 2025-08-20 | 55.90 | $57.25 | 103715 |
| 2025-08-19 | 55.92 | $56.96 | 85316 |
| 2025-08-18 | 55.96 | $57.05 | 98100 |
| 2025-08-15 | 56.01 | $56.90 | 299200 |
| 2025-08-14 | 56.09 | $57.52 | 97800 |
| 2025-08-13 | 56.15 | $57.71 | 134808 |
| 2025-08-12 | 56.16 | $56.97 | 132400 |
| 2025-08-11 | 56.16 | $54.69 | 81600 |
| 2025-08-08 | 56.35 | $54.64 | 71925 |
| 2025-08-07 | 56.48 | $54.32 | 104633 |
| 2025-08-06 | 56.65 | $55.05 | 152523 |
| 2025-08-05 | 56.75 | $55.26 | 212918 |
| 2025-08-04 | 56.85 | $54.24 | 127303 |
| 2025-08-01 | 56.99 | $53.81 | 246800 |
| 2025-07-31 | 57.16 | $55.19 | 171818 |
| 2025-07-30 | 57.23 | $55.38 | 150300 |
| 2025-07-29 | 57.27 | $56.62 | 315723 |
| 2025-07-28 | 57.19 | $56.38 | 143000 |
| 2025-07-25 | 57.16 | $55.92 | 132812 |
| 2025-07-24 | 57.15 | $56.20 | 117731 |
| 2025-07-23 | 57.06 | $57.67 | 155442 |
| 2025-07-22 | 56.91 | $57.60 | 162000 |
| 2025-07-21 | 56.74 | $58.08 | 193300 |
| 2025-07-18 | 56.48 | $58.63 | 183107 |
| 2025-07-17 | 56.19 | $58.72 | 213118 |
| 2025-07-16 | 55.85 | $57.82 | 269543 |
| 2025-07-15 | 55.55 | $56.92 | 245300 |
| 2025-07-14 | 55.32 | $58.54 | 122100 |
| 2025-07-11 | 55.07 | $57.17 | 155300 |
| 2025-07-10 | 54.89 | $57.83 | 207100 |
| 2025-07-09 | 54.71 | $57.06 | 153300 |
| 2025-07-08 | 54.53 | $57.18 | 206900 |
| 2025-07-07 | 54.32 | $57.01 | 140133 |
| 2025-07-03 | 54.05 | $57.35 | 90510 |
| 2025-07-02 | 53.78 | $56.52 | 191505 |
| 2025-07-01 | 53.59 | $56.11 | 186600 |
| 2025-06-30 | 53.40 | $55.10 | 243000 |
| 2025-06-27 | 53.29 | $55.73 | 418530 |
| 2025-06-26 | 53.16 | $55.78 | 164540 |
| 2025-06-25 | 53.03 | $54.47 | 136800 |
| 2025-06-24 | 53.00 | $54.67 | 174235 |
| 2025-06-23 | 52.90 | $54.20 | 122644 |
| 2025-06-20 | 52.82 | $52.82 | 446104 |
| 2025-06-18 | 52.83 | $52.75 | 197543 |
| 2025-06-17 | 52.92 | $51.96 | 181429 |
| 2025-06-16 | 53.05 | $51.89 | 290100 |
| 2025-06-13 | 53.17 | $52.30 | 206400 |
| 2025-06-12 | 53.30 | $53.47 | 244140 |
| 2025-06-11 | 53.35 | $53.50 | 147523 |
| 2025-06-10 | 53.42 | $54.28 | 128100 |
| 2025-06-09 | 53.43 | $53.56 | 150800 |
| 2025-06-06 | 53.41 | $52.88 | 127509 |
| 2025-06-05 | 53.46 | $51.61 | 126324 |
| 2025-06-04 | 53.52 | $51.91 | 142000 |
| 2025-06-03 | 53.55 | $52.84 | 181200 |
| 2025-06-02 | 53.56 | $52.21 | 148800 |
| 2025-05-30 | 53.60 | $52.94 | 198800 |
| 2025-05-29 | 53.57 | $53.23 | 79440 |
| 2025-05-28 | 53.51 | $53.11 | 99210 |
| 2025-05-27 | 53.44 | $53.87 | 111800 |
| 2025-05-23 | 53.34 | $52.58 | 119300 |
| 2025-05-22 | 53.28 | $52.70 | 113400 |
| 2025-05-21 | 53.23 | $53.10 | 137721 |
| 2025-05-20 | 53.11 | $54.44 | 156600 |
| 2025-05-19 | 52.87 | $54.56 | 128815 |
| 2025-05-16 | 52.56 | $54.38 | 219634 |
| 2025-05-15 | 52.27 | $54.81 | 178700 |
| 2025-05-14 | 51.93 | $54.41 | 164000 |
| 2025-05-13 | 51.60 | $54.89 | 206600 |
| 2025-05-12 | 51.20 | $54.50 | 262400 |
| 2025-05-09 | 50.78 | $53.27 | 180300 |
| 2025-05-08 | 50.45 | $53.90 | 158300 |
| 2025-05-07 | 50.24 | $52.74 | 241913 |
| 2025-05-06 | 50.00 | $52.58 | 99510 |
| 2025-05-05 | 49.76 | $52.97 | 128600 |
| 2025-05-02 | 49.51 | $52.95 | 126500 |
| 2025-05-01 | 49.31 | $52.39 | 182112 |
| 2025-04-30 | 49.40 | $52.02 | 243700 |
| 2025-04-29 | 49.48 | $51.67 | 223100 |
| 2025-04-28 | 49.58 | $51.99 | 213833 |
| 2025-04-25 | 49.67 | $51.34 | 216534 |
| 2025-04-24 | 49.87 | $51.59 | 165200 |
| 2025-04-23 | 50.07 | $50.75 | 150800 |
| 2025-04-22 | 50.33 | $49.75 | 140000 |
| 2025-04-21 | 50.66 | $48.30 | 161333 |
| 2025-04-17 | 51.00 | $48.60 | 160127 |
| 2025-04-16 | 51.35 | $48.05 | 141932 |
| 2025-04-15 | 51.79 | $47.73 | 189700 |
| 2025-04-14 | 52.23 | $46.89 | 271700 |
| 2025-04-11 | 52.72 | $46.20 | 235700 |
| 2025-04-10 | 53.20 | $46.67 | 303935 |
| 2025-04-09 | 53.59 | $49.70 | 453200 |
| 2025-04-08 | 53.85 | $47.90 | 229722 |
| 2025-04-07 | 54.17 | $47.77 | 377708 |
| 2025-04-04 | 54.51 | $47.86 | 275500 |
| 2025-04-03 | 54.94 | $48.95 | 246300 |
| 2025-04-02 | 55.33 | $54.30 | 180719 |
| 2025-04-01 | 55.46 | $53.52 | 169900 |
| 2025-03-31 | 55.64 | $53.74 | 258544 |
| 2025-03-28 | 55.91 | $53.86 | 143800 |
| 2025-03-27 | 56.17 | $55.32 | 144925 |
| 2025-03-26 | 56.33 | $55.62 | 157500 |
| 2025-03-25 | 56.45 | $55.79 | 170800 |
| 2025-03-24 | 56.59 | $56.45 | 191000 |
| 2025-03-21 | 56.67 | $55.03 | 2.9M |
| 2025-03-20 | 56.88 | $55.63 | 337300 |
| 2025-03-19 | 57.13 | $56.91 | 297835 |
| 2025-03-18 | 57.33 | $56.45 | 238142 |
| 2025-03-17 | 57.57 | $56.65 | 541509 |
| 2025-03-14 | 57.78 | $55.83 | 149600 |
| 2025-03-13 | 58.06 | $54.61 | 166437 |
| 2025-03-12 | 58.39 | $54.77 | 240600 |
| 2025-03-11 | 58.74 | $54.30 | 232814 |
| 2025-03-10 | 59.02 | $54.53 | 174400 |
| 2025-03-07 | 59.32 | $56.58 | 139500 |
| 2025-03-06 | 59.59 | $56.75 | 146631 |
| 2025-03-05 | 59.82 | $56.76 | 192600 |
| 2025-03-04 | 60.01 | $57.17 | 153800 |
| 2025-03-03 | 60.10 | $59.17 | 145011 |
| 2025-02-28 | 60.13 | $59.08 | 190500 |
| 2025-02-27 | 60.18 | $58.56 | 281900 |
| 2025-02-26 | 60.25 | $57.97 | 184111 |
| 2025-02-25 | 60.36 | $58.51 | 146600 |
| 2025-02-24 | 60.31 | $58.12 | 201300 |
| 2025-02-21 | 60.22 | $59.25 | 174822 |
| 2025-02-20 | 60.08 | $60.61 | 259400 |
| 2025-02-19 | 59.87 | $60.84 | 192200 |
| 2025-02-18 | 59.71 | $61.28 | 175032 |
| 2025-02-14 | 59.53 | $60.87 | 132510 |
| 2025-02-13 | 59.33 | $61.51 | 120100 |
| 2025-02-12 | 59.14 | $61.19 | 201900 |
| 2025-02-11 | 58.91 | $61.79 | 216400 |
| 2025-02-10 | 58.55 | $59.95 | 150921 |
| 2025-02-07 | 58.26 | $60.42 | 197803 |
| 2025-02-06 | 58.02 | $61.95 | 131900 |
| 2025-02-05 | 57.68 | $61.38 | 167541 |
| 2025-02-04 | 57.39 | $60.64 | 194831 |
| 2025-02-03 | 57.15 | $58.87 | 147735 |
| 2025-01-31 | 56.98 | $59.84 | 141500 |
| 2025-01-30 | 56.81 | $60.12 | 161500 |
| 2025-01-29 | 56.62 | $59.94 | 176716 |
| 2025-01-28 | 56.44 | $60.04 | 240643 |
| 2025-01-27 | 56.30 | $57.56 | 154700 |
| 2025-01-24 | 56.26 | $56.43 | 99500 |
| 2025-01-23 | 56.27 | $56.31 | 145611 |
| 2025-01-22 | 56.28 | $56.53 | 164606 |
| 2025-01-21 | 56.25 | $57.58 | 148114 |
| 2025-01-17 | 56.15 | $57.76 | 149100 |
| 2025-01-16 | 56.18 | $56.79 | 123500 |
| 2025-01-15 | 56.32 | $57.77 | 112538 |
| 2025-01-14 | 56.39 | $56.57 | 111410 |
| 2025-01-13 | 56.54 | $54.60 | 154000 |
| 2025-01-10 | 56.83 | $54.08 | 176512 |
| 2025-01-08 | 57.11 | $55.65 | 165041 |
| 2025-01-07 | 57.30 | $55.12 | 146738 |
| 2025-01-06 | 57.55 | $55.63 | 158214 |
| 2025-01-03 | 57.77 | $55.89 | 165100 |
| 2025-01-02 | 57.97 | $55.46 | 148420 |
| 2024-12-31 | 58.15 | $56.40 | 109809 |
| 2024-12-30 | 58.32 | $56.38 | 95500 |
| 2024-12-27 | 58.53 | $56.31 | 81900 |
| 2024-12-26 | 58.76 | $57.20 | 70409 |
| 2024-12-24 | 58.95 | $56.80 | 75100 |
| 2024-12-23 | 59.18 | $56.50 | 99544 |
| 2024-12-20 | 59.39 | $56.59 | 532000 |
| 2024-12-19 | 59.55 | $55.82 | 215118 |
| 2024-12-18 | 59.70 | $55.59 | 216800 |
| 2024-12-17 | 59.86 | $58.37 | 132600 |
| 2024-12-16 | 59.87 | $59.69 | 110800 |
| 2024-12-13 | 59.83 | $59.21 | 194800 |
| 2024-12-12 | 59.82 | $59.54 | 133710 |
| 2024-12-11 | 59.82 | $60.36 | 142528 |
| 2024-12-10 | 59.80 | $59.69 | 110038 |
| 2024-12-09 | 59.82 | $59.37 | 96708 |
| 2024-12-06 | 59.77 | $60.19 | 92430 |
| 2024-12-05 | 59.65 | $59.99 | 100013 |
| 2024-12-04 | 59.71 | $59.93 | 112902 |
| 2024-12-03 | 59.38 | $59.02 | 156910 |
| 2024-12-02 | 59.05 | $59.88 | 190700 |
| 2024-11-29 | 58.69 | $60.59 | 142335 |
| 2024-11-27 | 58.30 | $60.84 | 144031 |
| 2024-11-26 | 57.95 | $61.05 | 257300 |
| 2024-11-25 | 57.54 | $61.38 | 295504 |
| 2024-11-22 | 57.14 | $60.74 | 265000 |
| 2024-11-21 | 56.69 | $59.77 | 234418 |
| 2024-11-20 | 56.35 | $58.77 | 114616 |
| 2024-11-19 | 56.06 | $58.82 | 104500 |
| 2024-11-18 | 55.77 | $58.58 | 136700 |
| 2024-11-15 | 55.42 | $58.83 | 127200 |
| 2024-11-14 | 55.13 | $59.08 | 134608 |
| 2024-11-13 | 54.87 | $59.55 | 173628 |
| 2024-11-12 | 54.56 | $59.84 | 186415 |
| 2024-11-11 | 54.18 | $60.19 | 168000 |
| 2024-11-08 | 53.73 | $58.28 | 180016 |
| 2024-11-07 | 53.35 | $57.88 | 290600 |
| 2024-11-06 | 52.93 | $61.17 | 859339 |
| 2024-11-05 | 52.34 | $53.41 | 156643 |
| 2024-11-04 | 52.13 | $52.43 | 94501 |
| 2024-11-01 | 51.97 | $52.69 | 141200 |
| 2024-10-31 | 51.84 | $52.72 | 228800 |
| 2024-10-30 | 51.66 | $53.79 | 136200 |
| 2024-10-29 | 51.42 | $52.93 | 100044 |
| 2024-10-28 | 51.26 | $53.32 | 95945 |
| 2024-10-25 | 51.15 | $51.67 | 97000 |
| 2024-10-24 | 51.09 | $53.10 | 131400 |
| 2024-10-23 | 50.98 | $53.00 | 162342 |
| 2024-10-22 | 50.86 | $52.98 | 203949 |
| 2024-10-21 | 50.75 | $51.54 | 210700 |
| 2024-10-18 | 50.76 | $53.08 | 133100 |
| 2024-10-17 | 50.72 | $53.85 | 103049 |
| 2024-10-16 | 50.69 | $53.40 | 163833 |
| 2024-10-15 | 50.62 | $52.19 | 196600 |
| 2024-10-14 | 50.61 | $51.18 | 74800 |
| 2024-10-11 | 50.62 | $50.67 | 104000 |
| 2024-10-10 | 50.66 | $49.39 | 76100 |
| 2024-10-09 | 50.70 | $49.47 | 97621 |
| 2024-10-08 | 50.73 | $49.11 | 97800 |
| 2024-10-07 | 50.81 | $49.40 | 118100 |
| 2024-10-04 | 50.86 | $49.94 | 130800 |
| 2024-10-03 | 50.89 | $49.19 | 120524 |
| 2024-10-02 | 50.97 | $49.00 | 119500 |
| 2024-10-01 | 51.07 | $49.62 | 128539 |
| 2024-09-30 | 51.19 | $51.26 | 108900 |
| 2024-09-27 | 51.28 | $50.44 | 121051 |
| 2024-09-26 | 51.39 | $50.83 | 118530 |
| 2024-09-25 | 51.49 | $50.63 | 137428 |
| 2024-09-24 | 51.58 | $50.86 | 103004 |
| 2024-09-23 | 51.66 | $51.67 | 113829 |
| 2024-09-20 | 51.72 | $52.26 | 456538 |
| 2024-09-19 | 51.62 | $53.38 | 102900 |
| 2024-09-18 | 51.45 | $51.83 | 303319 |
| 2024-09-17 | 51.34 | $52.11 | 219007 |
| 2024-09-16 | 51.26 | $51.28 | 166900 |
| 2024-09-13 | 51.19 | $51.44 | 106512 |
| 2024-09-12 | 51.09 | $50.19 | 82404 |
| 2024-09-11 | 50.97 | $50.09 | 270600 |
| 2024-09-10 | 50.89 | $50.83 | 127400 |
| 2024-09-09 | 50.74 | $50.42 | 118100 |
| 2024-09-06 | 50.63 | $50.40 | 133800 |
| 2024-09-05 | 50.54 | $50.83 | 95900 |
| 2024-09-04 | 50.40 | $51.12 | 139100 |
| 2024-09-03 | 50.25 | $52.00 | 155421 |
| 2024-08-30 | 50.06 | $52.91 | 102504 |
| 2024-08-29 | 49.92 | $52.79 | 86317 |
| 2024-08-28 | 49.85 | $52.79 | 236137 |
| 2024-08-27 | 49.85 | $52.38 | 100500 |
| 2024-08-26 | 49.89 | $52.52 | 122300 |
| 2024-08-23 | 49.91 | $52.81 | 148900 |
| 2024-08-22 | 49.97 | $50.28 | 109800 |
| 2024-08-21 | 50.11 | $49.94 | 60236 |
| 2024-08-20 | 50.26 | $49.75 | 98327 |
| 2024-08-19 | 50.45 | $50.43 | 59900 |
| 2024-08-16 | 50.32 | $49.84 | 70434 |
| 2024-08-15 | 50.20 | $49.51 | 120400 |
| 2024-08-14 | 50.07 | $47.78 | 110000 |
| 2024-08-13 | 50.08 | $48.49 | 86700 |
| 2024-08-12 | 50.02 | $47.77 | 99904 |
| 2024-08-09 | 49.85 | $48.34 | 100500 |
| 2024-08-08 | 49.58 | $48.52 | 84423 |
| 2024-08-07 | 49.29 | $48.10 | 120822 |
| 2024-08-06 | 48.89 | $48.13 | 221241 |
| 2024-08-05 | 48.46 | $48.05 | 221900 |
| 2024-08-02 | 48.02 | $50.25 | 212011 |
| 2024-08-01 | 47.45 | $51.25 | 288145 |
| 2024-07-31 | 46.86 | $52.87 | 204204 |
| 2024-07-30 | 46.24 | $53.25 | 175800 |
| 2024-07-29 | 45.58 | $52.78 | 159815 |
| 2024-07-26 | 44.99 | $54.00 | 237044 |
| 2024-07-25 | 44.24 | $53.10 | 455400 |
| 2024-07-24 | 43.51 | $52.98 | 365549 |
| 2024-07-23 | 42.78 | $53.61 | 489300 |
| 2024-07-22 | 42.04 | $47.71 | 181600 |
| 2024-07-19 | 41.58 | $47.50 | 147500 |
| 2024-07-18 | 41.11 | $47.00 | 186100 |
| 2024-07-17 | 40.68 | $47.99 | 288500 |
| 2024-07-16 | 40.19 | $47.24 | 227740 |
| 2024-07-15 | 39.71 | $44.29 | 188837 |
| 2024-07-12 | 39.41 | $43.04 | 205700 |
| 2024-07-11 | 39.19 | $42.58 | 231800 |
| 2024-07-10 | 38.96 | $40.25 | 91847 |
| 2024-07-09 | 38.85 | $39.51 | 83215 |
| 2024-07-08 | 38.78 | $39.15 | 75929 |
| 2024-07-05 | 38.73 | $38.94 | 59700 |
| 2024-07-03 | 38.70 | $39.43 | 56100 |
| 2024-07-02 | 38.60 | $40.39 | 91543 |
| 2024-07-01 | 38.49 | $40.12 | 125911 |
| 2024-06-28 | 38.42 | $40.91 | 702400 |
| 2024-06-27 | 38.28 | $39.01 | 131908 |
| 2024-06-26 | 38.20 | $38.60 | 123600 |
| 2024-06-25 | 38.18 | $38.40 | 111100 |
| 2024-06-24 | 38.20 | $38.73 | 89700 |
| 2024-06-21 | 38.18 | $38.43 | 252200 |
| 2024-06-20 | 38.23 | $38.18 | 93300 |
| 2024-06-18 | 38.32 | $38.40 | 129500 |
| 2024-06-17 | 38.40 | $38.18 | 110500 |
| 2024-06-14 | 38.54 | $37.65 | 138616 |
| 2024-06-13 | 38.68 | $38.26 | 82613 |
| 2024-06-12 | 38.78 | $38.74 | 130000 |
| 2024-06-11 | 38.83 | $37.84 | 115100 |
| 2024-06-10 | 38.93 | $38.04 | 132726 |
| 2024-06-07 | 39.03 | $38.12 | 202731 |
| 2024-06-06 | 39.12 | $38.18 | 114345 |
| 2024-06-05 | 39.20 | $38.34 | 83900 |
| 2024-06-04 | 39.25 | $37.54 | 71741 |
| 2024-06-03 | 39.37 | $38.12 | 62500 |
| 2024-05-31 | 39.43 | $38.69 | 106200 |
| 2024-05-30 | 39.47 | $38.07 | 77400 |
| 2024-05-29 | 39.51 | $37.56 | 108839 |
| 2024-05-28 | 39.53 | $38.22 | 88123 |
| 2024-05-24 | 39.53 | $38.71 | 109218 |
| 2024-05-23 | 39.54 | $38.38 | 98500 |
| 2024-05-22 | 39.56 | $39.30 | 93900 |
| 2024-05-21 | 39.55 | $39.97 | 102500 |
| 2024-05-20 | 39.51 | $40.07 | 85610 |
| 2024-05-17 | 39.50 | $40.90 | 71300 |
| 2024-05-16 | 39.44 | $40.61 | 124109 |
| 2024-05-15 | 39.31 | $40.13 | 70519 |
| 2024-05-14 | 39.20 | $39.81 | 74800 |
| 2024-05-13 | 39.12 | $39.85 | 71200 |
| 2024-05-10 | 39.04 | $39.95 | 70638 |
| 2024-05-09 | 38.96 | $40.07 | 94000 |
| 2024-05-08 | 38.86 | $39.64 | 129412 |
| 2024-05-07 | 38.78 | $39.50 | 113108 |
| 2024-05-06 | 38.77 | $39.76 | 77553 |
| 2024-05-03 | 38.74 | $39.39 | 85300 |
| 2024-05-02 | 38.73 | $39.45 | 91105 |
| 2024-05-01 | 38.72 | $38.97 | 123200 |
| 2024-04-30 | 38.70 | $38.01 | 141511 |
| 2024-04-29 | 38.71 | $38.15 | 88928 |
| 2024-04-26 | 38.77 | $38.80 | 97248 |
| 2024-04-25 | 38.85 | $38.89 | 175824 |
| 2024-04-24 | 38.92 | $39.13 | 256510 |
| 2024-04-23 | 38.92 | $39.20 | 285312 |
| 2024-04-22 | 38.91 | $39.71 | 127000 |
| 2024-04-19 | 38.87 | $39.68 | 166400 |
| 2024-04-18 | 38.88 | $38.18 | 127705 |
| 2024-04-17 | 38.93 | $37.95 | 126300 |
| 2024-04-16 | 38.95 | $38.03 | 88025 |
| 2024-04-15 | 38.96 | $38.33 | 99700 |
| 2024-04-12 | 38.95 | $38.30 | 110324 |
| 2024-04-11 | 38.91 | $38.20 | 97114 |
| 2024-04-10 | 38.96 | $38.00 | 174500 |
| 2024-04-09 | 39.03 | $39.31 | 70100 |
| 2024-04-08 | 39.05 | $39.20 | 76241 |
| 2024-04-05 | 39.09 | $39.07 | 84400 |
| 2024-04-04 | 39.15 | $39.25 | 267912 |
| 2024-04-03 | 39.21 | $38.57 | 167205 |
| 2024-04-02 | 39.28 | $38.32 | 127725 |
| 2024-04-01 | 39.31 | $39.19 | 152600 |
| 2024-03-28 | 39.34 | $40.56 | 243300 |
| 2024-03-27 | 39.31 | $40.17 | 94118 |
| 2024-03-26 | 39.27 | $39.20 | 103906 |
| 2024-03-25 | 39.30 | $39.07 | 85500 |
| 2024-03-22 | 39.33 | $38.76 | 112213 |
| 2024-03-21 | 39.44 | $39.87 | 272100 |
| 2024-03-20 | 39.47 | $39.22 | 277500 |
| 2024-03-19 | 39.55 | $38.37 | 81200 |
| 2024-03-18 | 39.65 | $38.22 | 113322 |
| 2024-03-15 | 39.79 | $38.14 | 290505 |
| 2024-03-14 | 39.95 | $37.57 | 200911 |
| 2024-03-13 | 40.05 | $39.10 | 98739 |
| 2024-03-12 | 40.04 | $39.36 | 85200 |
| 2024-03-11 | 40.11 | $39.70 | 68900 |
| 2024-03-08 | 40.12 | $40.09 | 134400 |
| 2024-03-07 | 40.08 | $40.34 | 105700 |
| 2024-03-06 | 40.05 | $40.31 | 150000 |
| 2024-03-05 | 40.01 | $40.05 | 108120 |
| 2024-03-04 | 39.99 | $39.00 | 78619 |
| 2024-03-01 | 40.06 | $39.65 | 120934 |
| 2024-02-29 | 40.10 | $39.92 | 93100 |
| 2024-02-28 | 40.19 | $39.50 | 92213 |
| 2024-02-27 | 40.40 | $39.85 | 74800 |
| 2024-02-26 | 40.59 | $39.66 | 132500 |
| 2024-02-23 | 40.73 | $40.83 | 101606 |
| 2024-02-22 | 40.81 | $40.50 | 141225 |
| 2024-02-21 | 40.87 | $40.74 | 194200 |
| 2024-02-20 | 40.96 | $40.42 | 201300 |
| 2024-02-16 | 41.14 | $41.02 | 156834 |
| 2024-02-15 | 41.24 | $41.32 | 163434 |
| 2024-02-14 | 41.30 | $39.66 | 137000 |
| 2024-02-13 | 41.42 | $38.78 | 174900 |
| 2024-02-12 | 41.58 | $40.76 | 161515 |
| 2024-02-09 | 41.71 | $39.91 | 134000 |
| 2024-02-08 | 41.90 | $39.39 | 130500 |
| 2024-02-07 | 42.15 | $39.65 | 123616 |
| 2024-02-06 | 42.37 | $39.52 | 149533 |
| 2024-02-05 | 42.64 | $39.62 | 131020 |
| 2024-02-02 | 42.88 | $40.42 | 181300 |
| 2024-02-01 | 43.08 | $40.57 | 165038 |
| 2024-01-31 | 43.25 | $41.63 | 153116 |
| 2024-01-30 | 43.43 | $43.77 | 168200 |
| 2024-01-29 | 43.47 | $43.68 | 171342 |
| 2024-01-26 | 43.56 | $42.43 | 109547 |
| 2024-01-25 | 43.72 | $42.37 | 262800 |
| 2024-01-24 | 43.88 | $41.78 | 249800 |
| 2024-01-23 | 44.04 | $42.43 | 344000 |
| 2024-01-22 | 44.14 | $44.09 | 101000 |
| 2024-01-19 | 44.15 | $43.10 | 94000 |
| 2024-01-18 | 44.25 | $42.39 | 93007 |
| 2024-01-17 | 44.32 | $42.10 | 166738 |
| 2024-01-16 | 44.41 | $42.07 | 142637 |
| 2024-01-12 | 44.54 | $43.31 | 101400 |
| 2024-01-11 | 44.59 | $43.76 | 111115 |
| 2024-01-10 | 44.49 | $44.28 | 99709 |
| 2024-01-09 | 44.37 | $44.10 | 86310 |
| 2024-01-08 | 44.26 | $44.93 | 95149 |
| 2024-01-05 | 44.10 | $44.48 | 142600 |
| 2024-01-04 | 43.93 | $44.41 | 172132 |
| 2024-01-03 | 43.75 | $43.92 | 146100 |
| 2024-01-02 | 43.61 | $45.11 | 113420 |
| 2023-12-29 | 43.43 | $44.65 | 119912 |
| 2023-12-28 | 43.15 | $45.46 | 101600 |
| 2023-12-27 | 42.84 | $45.59 | 71300 |
| 2023-12-26 | 42.47 | $45.57 | 77831 |
| 2023-12-22 | 42.10 | $44.97 | 89148 |
| 2023-12-21 | 41.77 | $44.42 | 97800 |
| 2023-12-20 | 41.47 | $44.37 | 214742 |
| 2023-12-19 | 41.16 | $45.07 | 175705 |
| 2023-12-18 | 40.85 | $43.87 | 124645 |
| 2023-12-15 | 40.63 | $43.81 | 417900 |
| 2023-12-14 | 40.38 | $44.76 | 194200 |
| 2023-12-13 | 40.14 | $44.30 | 160336 |
| 2023-12-12 | 39.88 | $41.78 | 78738 |
| 2023-12-11 | 39.62 | $41.90 | 93946 |
| 2023-12-08 | 39.33 | $41.90 | 93800 |
| 2023-12-07 | 39.04 | $41.69 | 156000 |
| 2023-12-06 | 38.79 | $41.00 | 162400 |
| 2023-12-05 | 38.57 | $40.86 | 204820 |
| 2023-12-04 | 38.37 | $41.15 | 167900 |
| 2023-12-01 | 38.18 | $41.38 | 192300 |
| 2023-11-30 | 37.91 | $39.21 | 139100 |
| 2023-11-29 | 37.69 | $39.10 | 141100 |
| 2023-11-28 | 37.47 | $38.28 | 102100 |
| 2023-11-27 | 37.31 | $38.09 | 71800 |
| 2023-11-24 | 37.13 | $38.49 | 27000 |
| 2023-11-22 | 36.97 | $38.32 | 51000 |
| 2023-11-21 | 36.74 | $38.14 | 59236 |
| 2023-11-20 | 36.51 | $39.05 | 68600 |
| 2023-11-17 | 36.34 | $39.29 | 126900 |
| 2023-11-16 | 36.16 | $39.00 | 82033 |
| 2023-11-15 | 36.05 | $39.81 | 147400 |
| 2023-11-14 | 35.91 | $39.22 | 228600 |
| 2023-11-13 | 35.85 | $36.44 | 78127 |
| 2023-11-10 | 35.89 | $36.21 | 106900 |
| 2023-11-09 | 35.91 | $36.13 | 78837 |
| 2023-11-08 | 35.98 | $36.57 | 86808 |
| 2023-11-07 | 36.05 | $36.65 | 79500 |
| 2023-11-06 | 36.10 | $36.92 | 110800 |
| 2023-11-03 | 36.13 | $37.27 | 142604 |
| 2023-11-02 | 36.14 | $35.98 | 225543 |
| 2023-11-01 | 36.23 | $34.79 | 130719 |
| 2023-10-31 | 36.34 | $34.77 | 129708 |
| 2023-10-30 | 36.42 | $34.99 | 96718 |
| 2023-10-27 | 36.51 | $34.61 | 183500 |
| 2023-10-26 | 36.66 | $35.21 | 156400 |
| 2023-10-25 | 36.76 | $33.75 | 199800 |
| 2023-10-24 | 36.92 | $33.59 | 299700 |
| 2023-10-23 | 37.10 | $35.69 | 104012 |
| 2023-10-20 | 37.20 | $35.67 | 146600 |
| 2023-10-19 | 37.26 | $36.79 | 87800 |
| 2023-10-18 | 37.29 | $37.03 | 118400 |
| 2023-10-17 | 37.32 | $37.89 | 150300 |
| 2023-10-16 | 37.33 | $37.24 | 119003 |
| 2023-10-13 | 37.37 | $36.66 | 87007 |
| 2023-10-12 | 37.47 | $37.53 | 81200 |
| 2023-10-11 | 37.55 | $37.92 | 91126 |
| 2023-10-10 | 37.58 | $37.72 | 155000 |
| 2023-10-09 | 37.62 | $37.44 | 112140 |
| 2023-10-06 | 37.67 | $37.58 | 100900 |
| 2023-10-05 | 37.73 | $37.79 | 131839 |
| 2023-10-04 | 37.76 | $36.95 | 103500 |
| 2023-10-03 | 37.85 | $36.36 | 134200 |
| 2023-10-02 | 38.00 | $36.83 | 114037 |
| 2023-09-29 | 38.16 | $37.50 | 180262 |
| 2023-09-28 | 38.22 | $37.20 | 109813 |
| 2023-09-27 | 38.30 | $36.96 | 95500 |
| 2023-09-26 | 38.40 | $37.28 | 130010 |
| 2023-09-25 | 38.48 | $37.59 | 170131 |
| 2023-09-22 | 38.55 | $36.94 | 115000 |
| 2023-09-21 | 38.66 | $37.33 | 137748 |
| 2023-09-20 | 38.76 | $37.73 | 87102 |
| 2023-09-19 | 38.81 | $38.02 | 107000 |
| 2023-09-18 | 38.88 | $38.13 | 207940 |
| 2023-09-15 | 38.98 | $38.54 | 299900 |
| 2023-09-14 | 39.05 | $39.14 | 133915 |
| 2023-09-13 | 39.09 | $38.61 | 155318 |
| 2023-09-12 | 39.16 | $38.46 | 57200 |
| 2023-09-11 | 39.29 | $38.52 | 74712 |
| 2023-09-08 | 39.44 | $38.78 | 181300 |
| 2023-09-07 | 39.55 | $38.40 | 168600 |
| 2023-09-06 | 39.66 | $38.73 | 79000 |
| 2023-09-05 | 39.76 | $39.39 | 121609 |
| 2023-09-01 | 39.86 | $39.86 | 171722 |
| 2023-08-31 | 39.92 | $38.71 | 103718 |
| 2023-08-30 | 40.03 | $38.80 | 86633 |
| 2023-08-29 | 40.13 | $38.98 | 95735 |
| 2023-08-28 | 40.25 | $39.01 | 84500 |
| 2023-08-25 | 40.35 | $38.92 | 125000 |
| 2023-08-24 | 40.48 | $39.21 | 93300 |
| 2023-08-23 | 40.60 | $39.24 | 128538 |
| 2023-08-22 | 40.72 | $38.70 | 172649 |
| 2023-08-21 | 40.84 | $39.55 | 205739 |
| 2023-08-18 | 41.03 | $40.03 | 105200 |
| 2023-08-17 | 41.17 | $40.00 | 77200 |
| 2023-08-16 | 41.35 | $39.95 | 149200 |
| 2023-08-15 | 41.56 | $40.05 | 134700 |
| 2023-08-14 | 41.72 | $40.94 | 110700 |
| 2023-08-11 | 41.76 | $41.45 | 125737 |
| 2023-08-10 | 41.78 | $40.99 | 169033 |
| 2023-08-09 | 41.83 | $40.77 | 175400 |
| 2023-08-08 | 41.86 | $40.66 | 118112 |
| 2023-08-07 | 41.84 | $41.42 | 108118 |
| 2023-08-04 | 41.77 | $41.04 | 172500 |
| 2023-08-03 | 41.70 | $40.88 | 208400 |
| 2023-08-02 | 41.59 | $40.84 | 223101 |
| 2023-08-01 | 41.53 | $41.30 | 130400 |
| 2023-07-31 | 41.46 | $41.00 | 187246 |
| 2023-07-28 | 41.36 | $41.52 | 257100 |
| 2023-07-27 | 41.28 | $41.64 | 492212 |
| 2023-07-26 | 41.15 | $41.75 | 629537 |
| 2023-07-25 | 41.02 | $41.00 | 336100 |
| 2023-07-24 | 40.93 | $43.40 | 226330 |
| 2023-07-21 | 40.71 | $42.89 | 263000 |
| 2023-07-20 | 40.55 | $43.55 | 247709 |
| 2023-07-19 | 40.41 | $44.06 | 234633 |
| 2023-07-18 | 40.28 | $43.33 | 193400 |
| 2023-07-17 | 40.22 | $41.78 | 124420 |
| 2023-07-14 | 40.22 | $41.85 | 134448 |
| 2023-07-13 | 40.23 | $41.96 | 108637 |
| 2023-07-12 | 40.29 | $41.31 | 100800 |
| 2023-07-11 | 40.35 | $40.37 | 84800 |
| 2023-07-10 | 40.46 | $39.91 | 92600 |
| 2023-07-07 | 40.61 | $39.65 | 102722 |
| 2023-07-06 | 40.83 | $38.66 | 112600 |
| 2023-07-05 | 41.06 | $39.65 | 135318 |
| 2023-07-03 | 41.14 | $39.91 | 73900 |
| 2023-06-30 | 41.27 | $39.10 | 164768 |
| 2023-06-29 | 41.34 | $39.81 | 113312 |
| 2023-06-28 | 41.38 | $39.10 | 159900 |
| 2023-06-27 | 41.49 | $39.17 | 162600 |
| 2023-06-26 | 41.62 | $39.17 | 165300 |
| 2023-06-23 | 41.72 | $38.97 | 345100 |
| 2023-06-22 | 41.83 | $39.72 | 181744 |
| 2023-06-21 | 41.92 | $40.75 | 133700 |
| 2023-06-20 | 41.91 | $41.46 | 208420 |
| 2023-06-16 | 41.83 | $42.11 | 382620 |
| 2023-06-15 | 41.73 | $41.74 | 749800 |
| 2023-06-14 | 41.64 | $42.08 | 157600 |
| 2023-06-13 | 41.44 | $43.24 | 159700 |
| 2023-06-12 | 41.20 | $42.40 | 152500 |
| 2023-06-09 | 40.98 | $42.54 | 92027 |
| 2023-06-08 | 40.75 | $43.00 | 219200 |
| 2023-06-07 | 40.54 | $44.05 | 263707 |
| 2023-06-06 | 40.27 | $43.20 | 243043 |
| 2023-06-05 | 40.03 | $41.25 | 128000 |
| 2023-06-02 | 39.94 | $42.54 | 223200 |
| 2023-06-01 | 39.69 | $40.58 | 137400 |
| 2023-05-31 | 39.62 | $40.62 | 308000 |
| 2023-05-30 | 39.57 | $41.28 | 101177 |
| 2023-05-26 | 39.61 | $41.62 | 73530 |
| 2023-05-25 | 39.67 | $41.21 | 170947 |
| 2023-05-24 | 39.74 | $41.29 | 219500 |
| 2023-05-23 | 39.79 | $41.36 | 288500 |
| 2023-05-22 | 39.83 | $40.70 | 121020 |
| 2023-05-19 | 39.94 | $39.70 | 130700 |
| 2023-05-18 | 40.13 | $40.25 | 204119 |
| 2023-05-17 | 40.29 | $39.85 | 510905 |
| 2023-05-16 | 40.50 | $38.03 | 274515 |
| 2023-05-15 | 40.74 | $38.44 | 154202 |
| 2023-05-12 | 41.01 | $38.11 | 110302 |
| 2023-05-11 | 41.26 | $38.01 | 104900 |
| 2023-05-10 | 41.56 | $38.66 | 190000 |
| 2023-05-09 | 41.80 | $38.69 | 208700 |
| 2023-05-08 | 42.06 | $38.44 | 164500 |
| 2023-05-05 | 42.34 | $39.35 | 224501 |
| 2023-05-04 | 42.54 | $37.61 | 255400 |
| 2023-05-03 | 42.84 | $39.11 | 200733 |
| 2023-05-02 | 43.05 | $39.62 | 184420 |
| 2023-05-01 | 43.30 | $42.23 | 133500 |
| 2023-04-28 | 43.42 | $42.76 | 121610 |
| 2023-04-27 | 43.50 | $42.55 | 79400 |
| 2023-04-26 | 43.60 | $42.30 | 136735 |
| 2023-04-25 | 43.70 | $42.20 | 175300 |
| 2023-04-24 | 43.87 | $42.98 | 108300 |
| 2023-04-21 | 44.01 | $43.32 | 89600 |
| 2023-04-20 | 44.07 | $43.53 | 75100 |
| 2023-04-19 | 44.19 | $44.12 | 107600 |
| 2023-04-18 | 44.37 | $42.69 | 93238 |
| 2023-04-17 | 44.58 | $43.92 | 91400 |
| 2023-04-14 | 44.72 | $43.12 | 91800 |
| 2023-04-13 | 44.99 | $43.95 | 86905 |
| 2023-04-12 | 45.20 | $43.55 | 94519 |
| 2023-04-11 | 45.40 | $43.80 | 100330 |
| 2023-04-10 | 45.51 | $44.07 | 179949 |
| 2023-04-06 | 45.81 | $43.42 | 128700 |
| 2023-04-05 | 46.20 | $43.54 | 173000 |
| 2023-04-04 | 46.72 | $43.41 | 144400 |
| 2023-04-03 | 47.25 | $44.52 | 138546 |
| 2023-03-31 | 47.80 | $44.59 | 242311 |
| 2023-03-30 | 48.35 | $44.37 | 245944 |
| 2023-03-29 | 48.88 | $44.51 | 215500 |
| 2023-03-28 | 49.40 | $44.35 | 358305 |
| 2023-03-27 | 49.91 | $45.63 | 230448 |
| 2023-03-24 | 50.34 | $45.76 | 241848 |
| 2023-03-23 | 50.78 | $44.61 | 159500 |
| 2023-03-22 | 51.29 | $45.81 | 200424 |
| 2023-03-21 | 51.74 | $47.85 | 351300 |
| 2023-03-20 | 52.09 | $46.84 | 262100 |
| 2023-03-17 | 52.53 | $46.76 | 345000 |
| 2023-03-16 | 52.94 | $48.52 | 388007 |
| 2023-03-15 | 53.29 | $48.03 | 319400 |
| 2023-03-14 | 53.65 | $47.53 | 236300 |
| 2023-03-13 | 54.02 | $46.07 | 521516 |
| 2023-03-10 | 54.45 | $50.13 | 313200 |
| 2023-03-09 | 54.67 | $51.09 | 143101 |
| 2023-03-08 | 54.88 | $53.94 | 96300 |
| 2023-03-07 | 54.98 | $54.01 | 97706 |
| 2023-03-06 | 55.04 | $55.65 | 120600 |
| 2023-03-03 | 55.04 | $55.52 | 154400 |
| 2023-03-02 | 55.00 | $54.90 | 106912 |
| 2023-03-01 | 54.93 | $55.03 | 174307 |
| 2023-02-28 | 54.84 | $54.46 | 193603 |
| 2023-02-27 | 54.71 | $54.27 | 96400 |
| 2023-02-24 | 54.59 | $54.67 | 84621 |
| 2023-02-23 | 54.45 | $54.71 | 76145 |
| 2023-02-22 | 54.33 | $54.75 | 105624 |
| 2023-02-21 | 54.22 | $54.85 | 90119 |
| 2023-02-17 | 53.92 | $55.67 | 78500 |
| 2023-02-16 | 53.57 | $55.02 | 103600 |
| 2023-02-15 | 53.23 | $55.56 | 71426 |
| 2023-02-14 | 52.84 | $55.14 | 88500 |
| 2023-02-13 | 52.57 | $54.98 | 50149 |
| 2023-02-10 | 52.37 | $54.67 | 102126 |
| 2023-02-09 | 52.19 | $54.60 | 94748 |
| 2023-02-08 | 51.99 | $55.26 | 79247 |
| 2023-02-07 | 51.73 | $55.83 | 121639 |
| 2023-02-06 | 51.42 | $55.20 | 171132 |
| 2023-02-03 | 51.15 | $55.77 | 192015 |
| 2023-02-02 | 50.79 | $54.56 | 180102 |
| 2023-02-01 | 50.50 | $53.58 | 171900 |
| 2023-01-31 | 50.26 | $53.32 | 180800 |
| 2023-01-30 | 50.04 | $51.82 | 231141 |
| 2023-01-27 | 49.93 | $51.85 | 113511 |
| 2023-01-26 | 49.79 | $51.93 | 114934 |
| 2023-01-25 | 49.65 | $52.17 | 169600 |
| 2023-01-24 | 49.50 | $52.58 | 247016 |
| 2023-01-23 | 49.31 | $48.96 | 91100 |
| 2023-01-20 | 49.32 | $48.69 | 123138 |
| 2023-01-19 | 49.27 | $48.05 | 104000 |
| 2023-01-18 | 49.24 | $47.78 | 147436 |
| 2023-01-17 | 49.20 | $49.72 | 245900 |
| 2023-01-13 | 49.03 | $51.14 | 115800 |
| 2023-01-12 | 48.84 | $51.00 | 118000 |
| 2023-01-11 | 48.71 | $50.52 | 149500 |
| 2023-01-10 | 48.64 | $50.18 | 165500 |
| 2023-01-09 | 48.58 | $49.61 | 127723 |
| 2023-01-06 | 48.52 | $49.84 | 84900 |
| 2023-01-05 | 48.46 | $48.50 | 122445 |
| 2023-01-04 | 48.47 | $48.79 | 188318 |
| 2023-01-03 | 48.48 | $48.67 | 132800 |
| 2022-12-30 | 48.63 | $48.96 | 208600 |
| 2022-12-29 | 48.79 | $49.75 | 137100 |
| 2022-12-28 | 48.92 | $48.98 | 87900 |
| 2022-12-27 | 49.05 | $49.12 | 51501 |
| 2022-12-23 | 49.17 | $49.12 | 50500 |
| 2022-12-22 | 49.35 | $48.75 | 132200 |
| 2022-12-21 | 49.55 | $49.23 | 181730 |
| 2022-12-20 | 49.72 | $47.71 | 92400 |
| 2022-12-19 | 49.95 | $47.35 | 146700 |
| 2022-12-16 | 50.18 | $47.13 | 390500 |
| 2022-12-15 | 50.40 | $46.34 | 241134 |
| 2022-12-14 | 50.67 | $47.33 | 105600 |
| 2022-12-13 | 50.89 | $48.31 | 172700 |
| 2022-12-12 | 51.03 | $49.04 | 123000 |
| 2022-12-09 | 51.14 | $49.03 | 132331 |
| 2022-12-08 | 51.30 | $48.48 | 62800 |
| 2022-12-07 | 51.43 | $48.58 | 80608 |
| 2022-12-06 | 51.61 | $48.66 | 87500 |
| 2022-12-05 | 51.79 | $49.02 | 98900 |
| 2022-12-02 | 51.98 | $51.78 | 79700 |
| 2022-12-01 | 52.01 | $52.05 | 142800 |
| 2022-11-30 | 52.06 | $52.34 | 149300 |
| 2022-11-29 | 52.12 | $51.64 | 48746 |
| 2022-11-28 | 52.21 | $51.56 | 100810 |
| 2022-11-25 | 52.30 | $52.68 | 34100 |
| 2022-11-23 | 52.26 | $52.65 | 135748 |
| 2022-11-22 | 52.17 | $52.77 | 78200 |
| 2022-11-21 | 52.07 | $52.30 | 86500 |
| 2022-11-18 | 51.89 | $51.96 | 122200 |
| 2022-11-17 | 51.70 | $51.46 | 80810 |
| 2022-11-16 | 51.47 | $51.67 | 98200 |
| 2022-11-15 | 51.30 | $51.79 | 229000 |
| 2022-11-14 | 51.12 | $51.12 | 178745 |
| 2022-11-11 | 50.99 | $51.18 | 87200 |
| 2022-11-10 | 50.81 | $52.39 | 263135 |
| 2022-11-09 | 50.61 | $51.09 | 112500 |
| 2022-11-08 | 50.35 | $52.09 | 126814 |
| 2022-11-07 | 50.04 | $52.26 | 168829 |
| 2022-11-04 | 49.71 | $52.85 | 401606 |
| 2022-11-03 | 49.30 | $52.30 | 183204 |
| 2022-11-02 | 48.99 | $53.13 | 307900 |
| 2022-11-01 | 48.63 | $53.57 | 130419 |
| 2022-10-31 | 48.26 | $53.47 | 145400 |
| 2022-10-28 | 47.82 | $53.28 | 205538 |
| 2022-10-27 | 47.36 | $51.94 | 258537 |
| 2022-10-26 | 46.98 | $50.79 | 208043 |
| 2022-10-25 | 46.70 | $50.84 | 363400 |
| 2022-10-24 | 46.40 | $48.60 | 106316 |
| 2022-10-21 | 46.24 | $48.12 | 76700 |
| 2022-10-20 | 46.11 | $46.92 | 81423 |
| 2022-10-19 | 46.08 | $48.17 | 96514 |
| 2022-10-18 | 46.04 | $48.35 | 85900 |
| 2022-10-17 | 46.02 | $48.44 | 85323 |
| 2022-10-14 | 46.00 | $47.57 | 80245 |
| 2022-10-13 | 45.94 | $48.40 | 123731 |
| 2022-10-12 | 45.85 | $45.97 | 74135 |
| 2022-10-11 | 45.84 | $45.91 | 89800 |
| 2022-10-10 | 45.86 | $45.59 | 96200 |
| 2022-10-07 | 45.93 | $44.70 | 110422 |
| 2022-10-06 | 46.03 | $46.03 | 131900 |
| 2022-10-05 | 46.02 | $46.02 | 93235 |
| 2022-10-04 | 46.02 | $46.06 | 209136 |
| 2022-10-03 | 45.98 | $44.69 | 97600 |
| 2022-09-30 | 46.03 | $44.04 | 103500 |
| 2022-09-29 | 46.12 | $44.45 | 84002 |
| 2022-09-28 | 46.18 | $45.21 | 140100 |
| 2022-09-27 | 46.23 | $44.67 | 97638 |
| 2022-09-26 | 46.32 | $45.49 | 85742 |
| 2022-09-23 | 46.40 | $45.52 | 94009 |
| 2022-09-22 | 46.51 | $46.27 | 59100 |
| 2022-09-21 | 46.56 | $47.34 | 101700 |
| 2022-09-20 | 46.56 | $48.10 | 90000 |
| 2022-09-19 | 46.54 | $47.89 | 84000 |
| 2022-09-16 | 46.58 | $46.53 | 274900 |
| 2022-09-15 | 46.71 | $46.47 | 73343 |
| 2022-09-14 | 46.83 | $45.85 | 71349 |
| 2022-09-13 | 47.03 | $46.36 | 144800 |
| 2022-09-12 | 47.16 | $46.99 | 88302 |
| 2022-09-09 | 47.24 | $46.56 | 59500 |
| 2022-09-08 | 47.29 | $45.93 | 96100 |
| 2022-09-07 | 47.35 | $45.93 | 170731 |
| 2022-09-06 | 47.39 | $45.29 | 216016 |
| 2022-09-02 | 47.45 | $45.66 | 61440 |
| 2022-09-01 | 47.51 | $45.80 | 142516 |
| 2022-08-31 | 47.52 | $45.72 | 83600 |
| 2022-08-30 | 47.55 | $46.25 | 63100 |
| 2022-08-29 | 47.54 | $46.45 | 67500 |
| 2022-08-26 | 47.53 | $46.99 | 50345 |
| 2022-08-25 | 47.54 | $47.78 | 43049 |
| 2022-08-24 | 47.46 | $47.23 | 60148 |
| 2022-08-23 | 47.37 | $47.39 | 69541 |
| 2022-08-22 | 47.20 | $47.79 | 68600 |
| 2022-08-19 | 47.00 | $48.56 | 83800 |
| 2022-08-18 | 46.72 | $49.21 | 57111 |
| 2022-08-17 | 46.41 | $48.93 | 89319 |
| 2022-08-16 | 46.11 | $49.69 | 84708 |
| 2022-08-15 | 45.77 | $49.03 | 71100 |
| 2022-08-12 | 45.40 | $48.56 | 64842 |
| 2022-08-11 | 45.05 | $47.58 | 48100 |
| 2022-08-10 | 44.69 | $47.17 | 63510 |
| 2022-08-09 | 44.37 | $46.75 | 58729 |
| 2022-08-08 | 44.11 | $46.51 | 73100 |
| 2022-08-05 | 43.87 | $46.80 | 114200 |
| 2022-08-04 | 43.60 | $45.95 | 117900 |
| 2022-08-03 | 43.39 | $46.41 | 48200 |
| 2022-08-02 | 43.14 | $45.97 | 62942 |
| 2022-08-01 | 42.94 | $46.36 | 170336 |
| 2022-07-29 | 42.72 | $47.03 | 129000 |
| 2022-07-28 | 42.45 | $46.37 | 322900 |
| 2022-07-27 | 42.23 | $45.38 | 159100 |
| 2022-07-26 | 42.07 | $44.01 | 103217 |
| 2022-07-25 | 42.00 | $43.75 | 74500 |
| 2022-07-22 | 41.96 | $42.84 | 57425 |
| 2022-07-21 | 41.90 | $43.03 | 60500 |
| 2022-07-20 | 41.90 | $43.10 | 68441 |
| 2022-07-19 | 41.89 | $42.80 | 87700 |
| 2022-07-18 | 41.85 | $41.57 | 81330 |
| 2022-07-15 | 41.86 | $41.69 | 94100 |
| 2022-07-14 | 41.93 | $40.22 | 43900 |
| 2022-07-13 | 42.02 | $40.88 | 55100 |
| 2022-07-12 | 42.09 | $41.62 | 44910 |
| 2022-07-11 | 42.15 | $41.55 | 53210 |
| 2022-07-08 | 42.28 | $41.52 | 47100 |
| 2022-07-07 | 42.47 | $41.63 | 77400 |
| 2022-07-06 | 42.69 | $41.56 | 58900 |
| 2022-07-05 | 42.92 | $41.86 | 70800 |
| 2022-07-01 | 43.13 | $42.06 | 126300 |
| 2022-06-30 | 43.35 | $41.50 | 91435 |
| 2022-06-29 | 43.56 | $41.95 | 69414 |
| 2022-06-28 | 43.78 | $42.30 | 82900 |
| 2022-06-27 | 43.98 | $42.62 | 86700 |
| 2022-06-24 | 44.14 | $42.83 | 288205 |
| 2022-06-23 | 44.27 | $41.73 | 99200 |
| 2022-06-22 | 44.42 | $43.00 | 72900 |
| 2022-06-21 | 44.50 | $42.84 | 110407 |
| 2022-06-17 | 44.53 | $42.10 | 262100 |
| 2022-06-16 | 44.59 | $41.68 | 124700 |
| 2022-06-15 | 44.67 | $43.13 | 131300 |
| 2022-06-14 | 44.71 | $42.13 | 91400 |
| 2022-06-13 | 44.74 | $42.16 | 93307 |
| 2022-06-10 | 44.78 | $42.80 | 109700 |
| 2022-06-09 | 44.82 | $44.11 | 85200 |
| 2022-06-08 | 44.80 | $45.35 | 56610 |
| 2022-06-07 | 44.73 | $46.11 | 95800 |
| 2022-06-06 | 44.65 | $46.21 | 121900 |
| 2022-06-03 | 44.53 | $45.99 | 192100 |
| 2022-06-02 | 44.45 | $46.38 | 60108 |
| 2022-06-01 | 44.41 | $45.77 | 84845 |
| 2022-05-31 | 44.34 | $46.31 | 149500 |
| 2022-05-27 | 44.24 | $46.33 | 63800 |
| 2022-05-26 | 44.14 | $45.90 | 135900 |
| 2022-05-25 | 44.10 | $45.28 | 156331 |
| 2022-05-24 | 44.05 | $44.75 | 166700 |
| 2022-05-23 | 44.08 | $44.64 | 144700 |
| 2022-05-20 | 44.17 | $43.53 | 182200 |
| 2022-05-19 | 44.33 | $43.18 | 246300 |
| 2022-05-18 | 44.56 | $43.43 | 135800 |
| 2022-05-17 | 44.79 | $43.86 | 105017 |
| 2022-05-16 | 44.96 | $42.76 | 69200 |
| 2022-05-13 | 45.10 | $42.98 | 96900 |
| 2022-05-12 | 45.23 | $43.49 | 79645 |
| 2022-05-11 | 45.35 | $43.76 | 98300 |
| 2022-05-10 | 45.42 | $44.02 | 155100 |
| 2022-05-09 | 45.47 | $44.36 | 167425 |
| 2022-05-06 | 45.48 | $43.92 | 70880 |
| 2022-05-05 | 45.54 | $44.40 | 123800 |
| 2022-05-04 | 45.61 | $45.43 | 93500 |
| 2022-05-03 | 45.64 | $44.54 | 69443 |
| 2022-05-02 | 45.74 | $44.33 | 122030 |
| 2022-04-29 | 45.88 | $44.17 | 142300 |
| 2022-04-28 | 46.03 | $45.20 | 123210 |
| 2022-04-27 | 46.17 | $44.28 | 138645 |
| 2022-04-26 | 46.41 | $45.23 | 182900 |
| 2022-04-25 | 46.57 | $46.56 | 167031 |
| 2022-04-22 | 46.68 | $46.74 | 130100 |
| 2022-04-21 | 46.75 | $47.79 | 130000 |
| 2022-04-20 | 46.75 | $48.00 | 132625 |
| 2022-04-19 | 46.80 | $47.20 | 114531 |
| 2022-04-18 | 46.88 | $45.51 | 86200 |
| 2022-04-14 | 47.07 | $45.58 | 111200 |
| 2022-04-13 | 47.25 | $45.95 | 138100 |
| 2022-04-12 | 47.44 | $45.26 | 131927 |
| 2022-04-11 | 47.63 | $45.02 | 134000 |
| 2022-04-08 | 47.84 | $44.53 | 177813 |
| 2022-04-07 | 48.05 | $45.01 | 154900 |
| 2022-04-06 | 48.21 | $45.81 | 137917 |
| 2022-04-05 | 48.31 | $46.06 | 125000 |
| 2022-04-04 | 48.33 | $46.58 | 197600 |
| 2022-04-01 | 48.37 | $47.06 | 231700 |
| 2022-03-31 | 48.44 | $47.31 | 149921 |
| 2022-03-30 | 48.55 | $47.89 | 120134 |
| 2022-03-29 | 48.63 | $49.03 | 119000 |
| 2022-03-28 | 48.55 | $48.50 | 123100 |
| 2022-03-25 | 48.59 | $48.74 | 103300 |
| 2022-03-24 | 48.65 | $48.07 | 52011 |
| 2022-03-23 | 48.66 | $47.85 | 75600 |
| 2022-03-22 | 48.73 | $49.05 | 65524 |
| 2022-03-21 | 48.78 | $48.76 | 93431 |
| 2022-03-18 | 48.87 | $49.42 | 328318 |
| 2022-03-17 | 48.90 | $49.15 | 73100 |
| 2022-03-16 | 48.96 | $49.76 | 115624 |
| 2022-03-15 | 48.98 | $49.06 | 116824 |
| 2022-03-14 | 48.99 | $49.11 | 142900 |
| 2022-03-11 | 49.00 | $48.72 | 113500 |
| 2022-03-10 | 49.05 | $48.27 | 91639 |
| 2022-03-09 | 49.13 | $47.73 | 112523 |
| 2022-03-08 | 49.31 | $46.57 | 96400 |
| 2022-03-07 | 49.51 | $47.27 | 141429 |
| 2022-03-04 | 49.68 | $48.49 | 98500 |
| 2022-03-03 | 49.77 | $49.60 | 101900 |
| 2022-03-02 | 49.79 | $49.44 | 68400 |
| 2022-03-01 | 49.83 | $47.38 | 153319 |
| 2022-02-28 | 49.94 | $49.44 | 89800 |
| 2022-02-25 | 49.92 | $49.86 | 68900 |
| 2022-02-24 | 49.85 | $48.34 | 131600 |
| 2022-02-23 | 49.92 | $49.18 | 93536 |
| 2022-02-22 | 49.91 | $50.12 | 120918 |
| 2022-02-18 | 49.81 | $50.53 | 117245 |
| 2022-02-17 | 49.64 | $49.95 | 97820 |
| 2022-02-16 | 49.49 | $50.36 | 52908 |
| 2022-02-15 | 49.37 | $50.17 | 67403 |
| 2022-02-14 | 49.33 | $49.29 | 93522 |
| 2022-02-11 | 49.36 | $49.26 | 140029 |
| 2022-02-10 | 49.38 | $49.68 | 123801 |
| 2022-02-09 | 49.36 | $49.95 | 90341 |
| 2022-02-08 | 49.32 | $51.33 | 114600 |
| 2022-02-07 | 49.23 | $50.53 | 74803 |
| 2022-02-04 | 49.18 | $50.78 | 99702 |
| 2022-02-03 | 49.12 | $50.24 | 172101 |
| 2022-02-02 | 49.03 | $50.04 | 107100 |
| 2022-02-01 | 48.96 | $50.14 | 148642 |
| 2022-01-31 | 48.84 | $49.54 | 165400 |
| 2022-01-28 | 48.72 | $49.10 | 172640 |
| 2022-01-27 | 48.63 | $48.53 | 142312 |
| 2022-01-26 | 48.57 | $49.72 | 190742 |
| 2022-01-25 | 48.45 | $48.92 | 186607 |
| 2022-01-24 | 48.34 | $48.20 | 149521 |
| 2022-01-21 | 48.26 | $47.05 | 148700 |
| 2022-01-20 | 48.24 | $46.93 | 100220 |
| 2022-01-19 | 48.22 | $47.99 | 74300 |
| 2022-01-18 | 48.11 | $49.31 | 105521 |
| 2022-01-14 | 47.94 | $49.97 | 96400 |
| 2022-01-13 | 47.81 | $49.70 | 97109 |
| 2022-01-12 | 47.70 | $49.23 | 86610 |
| 2022-01-11 | 47.61 | $49.21 | 177347 |
| 2022-01-10 | 47.51 | $49.43 | 95000 |
| 2022-01-07 | 47.44 | $49.62 | 92700 |
| 2022-01-06 | 47.38 | $49.55 | 121439 |
| 2022-01-05 | 47.34 | $48.38 | 94500 |
| 2022-01-04 | 47.35 | $48.73 | 123506 |
| 2022-01-03 | 47.35 | $47.77 | 153202 |
| 2021-12-31 | 47.32 | $47.09 | 74300 |
| 2021-12-30 | 47.37 | $47.17 | 92200 |
| 2021-12-29 | 47.36 | $47.47 | 109300 |
| 2021-12-28 | 47.30 | $47.33 | 113600 |
| 2021-12-27 | 47.29 | $46.72 | 353317 |
| 2021-12-23 | 47.29 | $46.51 | 206000 |
| 2021-12-22 | 47.39 | $46.64 | 126608 |
| 2021-12-21 | 47.47 | $46.51 | 139902 |
| 2021-12-20 | 47.55 | $45.91 | 256300 |
| 2021-12-17 | 47.62 | $45.79 | 623590 |
| 2021-12-16 | 47.72 | $47.41 | 162515 |
| 2021-12-15 | 47.74 | $47.55 | 150624 |
| 2021-12-14 | 47.78 | $47.50 | 166700 |
| 2021-12-13 | 47.83 | $47.06 | 230300 |
| 2021-12-10 | 47.89 | $48.13 | 130600 |
| 2021-12-09 | 47.95 | $48.43 | 167500 |
| 2021-12-08 | 47.99 | $48.77 | 154200 |
| 2021-12-07 | 48.01 | $48.47 | 219200 |
| 2021-12-06 | 48.06 | $48.78 | 286900 |
| 2021-12-03 | 48.09 | $47.20 | 208300 |
| 2021-12-02 | 48.18 | $48.06 | 216500 |
| 2021-12-01 | 48.22 | $46.91 | 289200 |
| 2021-11-30 | 48.27 | $46.37 | 252500 |
| 2021-11-29 | 48.38 | $47.05 | 323900 |
| 2021-11-26 | 48.38 | $46.67 | 255321 |
| 2021-11-24 | 48.38 | $48.55 | 316200 |
| 2021-11-23 | 48.27 | $48.37 | 242205 |
| 2021-11-22 | 48.24 | $47.92 | 202730 |
| 2021-11-19 | 48.26 | $47.38 | 95620 |
| 2021-11-18 | 48.32 | $47.72 | 91600 |
| 2021-11-17 | 48.37 | $47.84 | 89000 |
| 2021-11-16 | 48.42 | $48.41 | 90600 |
| 2021-11-15 | 48.40 | $48.41 | 100900 |
| 2021-11-12 | 48.38 | $48.31 | 73500 |
| 2021-11-11 | 48.36 | $49.29 | 120127 |
| 2021-11-10 | 48.29 | $49.41 | 69600 |
| 2021-11-09 | 48.17 | $49.11 | 112100 |
| 2021-11-08 | 48.09 | $49.52 | 101900 |
| 2021-11-05 | 47.98 | $49.34 | 199508 |
| 2021-11-04 | 47.90 | $48.86 | 100401 |
| 2021-11-03 | 47.84 | $49.00 | 215400 |
| 2021-11-02 | 47.73 | $47.82 | 131600 |
| 2021-11-01 | 47.68 | $48.71 | 192600 |
| 2021-10-29 | 47.60 | $47.02 | 124000 |
| 2021-10-28 | 47.58 | $46.67 | 100614 |
| 2021-10-27 | 47.51 | $46.28 | 142300 |
| 2021-10-26 | 47.49 | $47.75 | 140611 |
| 2021-10-25 | 47.37 | $48.43 | 82239 |
| 2021-10-22 | 47.25 | $48.49 | 89300 |
| 2021-10-21 | 47.08 | $48.68 | 69535 |
| 2021-10-20 | 46.86 | $48.86 | 140823 |
| 2021-10-19 | 46.59 | $48.08 | 85400 |
| 2021-10-18 | 46.32 | $47.99 | 134900 |
| 2021-10-15 | 46.07 | $47.94 | 135700 |
| 2021-10-14 | 45.87 | $47.77 | 121400 |
| 2021-10-13 | 45.65 | $47.07 | 54727 |
| 2021-10-12 | 45.46 | $47.48 | 61742 |
| 2021-10-11 | 45.24 | $47.41 | 64700 |
| 2021-10-08 | 45.08 | $47.78 | 62900 |
| 2021-10-07 | 44.89 | $47.58 | 171427 |
| 2021-10-06 | 44.70 | $46.72 | 51500 |
| 2021-10-05 | 44.56 | $46.98 | 49900 |
| 2021-10-04 | 44.42 | $46.93 | 103100 |
| 2021-10-01 | 44.30 | $46.75 | 148431 |
| 2021-09-30 | 44.21 | $45.28 | 117439 |
| 2021-09-29 | 44.19 | $45.82 | 75900 |
| 2021-09-28 | 44.14 | $45.42 | 104936 |
| 2021-09-27 | 44.09 | $46.05 | 184100 |
| 2021-09-24 | 44.08 | $44.92 | 83803 |
| 2021-09-23 | 44.05 | $44.44 | 123000 |
| 2021-09-22 | 44.10 | $43.33 | 115209 |
| 2021-09-21 | 44.20 | $42.82 | 120700 |
| 2021-09-20 | 44.34 | $42.99 | 177539 |
| 2021-09-17 | 44.48 | $43.88 | 482500 |
| 2021-09-16 | 44.52 | $43.25 | 100900 |
| 2021-09-15 | 44.60 | $43.35 | 110400 |
| 2021-09-14 | 44.71 | $43.10 | 149649 |
| 2021-09-13 | 44.88 | $44.30 | 83411 |
| 2021-09-10 | 44.98 | $43.84 | 110409 |
| 2021-09-09 | 45.16 | $43.91 | 86100 |
| 2021-09-08 | 45.35 | $43.84 | 138300 |
| 2021-09-07 | 45.51 | $44.24 | 71500 |
| 2021-09-03 | 45.63 | $44.55 | 89700 |
| 2021-09-02 | 45.79 | $44.90 | 93900 |
| 2021-09-01 | 45.82 | $44.76 | 106100 |
| 2021-08-31 | 45.83 | $44.91 | 111505 |
| 2021-08-30 | 45.84 | $44.50 | 57400 |
| 2021-08-27 | 45.82 | $45.82 | 124759 |
| 2021-08-26 | 45.76 | $44.35 | 85414 |
| 2021-08-25 | 45.80 | $45.34 | 104200 |
| 2021-08-24 | 45.74 | $45.40 | 68300 |
| 2021-08-23 | 45.64 | $45.64 | 57711 |
| 2021-08-20 | 45.50 | $45.63 | 110117 |
| 2021-08-19 | 45.34 | $44.70 | 97947 |
| 2021-08-18 | 45.24 | $44.94 | 85002 |
| 2021-08-17 | 45.19 | $45.51 | 72400 |
| 2021-08-16 | 45.10 | $46.42 | 56200 |
| 2021-08-13 | 44.90 | $46.48 | 87031 |
| 2021-08-12 | 44.77 | $47.27 | 80800 |
| 2021-08-11 | 44.64 | $47.71 | 126636 |
| 2021-08-10 | 44.48 | $47.10 | 62031 |
| 2021-08-09 | 44.37 | $46.64 | 86200 |
| 2021-08-06 | 44.34 | $47.78 | 236634 |
| 2021-08-05 | 44.25 | $45.50 | 198420 |
| 2021-08-04 | 44.17 | $44.86 | 164300 |
| 2021-08-03 | 44.17 | $45.26 | 169100 |
| 2021-08-02 | 44.16 | $44.09 | 192900 |
| 2021-07-30 | 44.28 | $44.57 | 183300 |
| 2021-07-29 | 44.41 | $45.16 | 216300 |
| 2021-07-28 | 44.47 | $44.17 | 193000 |
| 2021-07-27 | 44.58 | $43.36 | 198809 |
| 2021-07-26 | 44.73 | $42.82 | 106114 |
| 2021-07-23 | 44.94 | $42.45 | 119507 |
| 2021-07-22 | 45.21 | $42.67 | 232022 |
| 2021-07-21 | 45.44 | $44.01 | 158112 |
| 2021-07-20 | 45.61 | $43.58 | 402803 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
65.39
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.86
Average
48.88
Maximum
65.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.39 | $67.39 | 321114 |
| 2026-07-16 | 65.18 | $68.52 | 245200 |
| 2026-07-15 | 64.83 | $66.30 | 214800 |
| 2026-07-14 | 64.67 | $65.29 | 134000 |
| 2026-07-13 | 64.61 | $65.87 | 199733 |
| 2026-07-10 | 64.47 | $65.34 | 174122 |
| 2026-07-09 | 64.38 | $65.07 | 186502 |
| 2026-07-08 | 64.31 | $64.25 | 271600 |
| 2026-07-07 | 64.32 | $65.04 | 164000 |
| 2026-07-06 | 64.24 | $65.68 | 126522 |
| 2026-07-02 | 64.09 | $65.80 | 174309 |
| 2026-07-01 | 63.91 | $66.90 | 270353 |
| 2026-06-30 | 63.59 | $65.88 | 175118 |
| 2026-06-29 | 63.35 | $66.11 | 248022 |
| 2026-06-26 | 63.06 | $66.86 | 1.2M |
| 2026-06-25 | 62.66 | $65.52 | 233333 |
| 2026-06-24 | 62.36 | $65.53 | 276300 |
| 2026-06-23 | 62.03 | $64.67 | 222600 |
| 2026-06-22 | 61.75 | $63.27 | 272190 |
| 2026-06-18 | 61.59 | $62.11 | 862900 |
| 2026-06-17 | 61.53 | $61.97 | 314100 |
| 2026-06-16 | 61.49 | $62.72 | 196300 |
| 2026-06-15 | 61.36 | $62.77 | 211200 |
| 2026-06-12 | 61.21 | $64.19 | 185100 |
| 2026-06-11 | 60.89 | $63.27 | 192100 |
| 2026-06-10 | 60.64 | $63.05 | 225044 |
| 2026-06-09 | 60.39 | $62.47 | 186700 |
| 2026-06-08 | 60.17 | $61.82 | 183200 |
| 2026-06-05 | 60.00 | $61.35 | 159413 |
| 2026-06-04 | 59.86 | $61.04 | 173317 |
| 2026-06-03 | 59.73 | $58.99 | 210200 |
| 2026-06-02 | 59.81 | $60.76 | 229400 |
| 2026-06-01 | 59.71 | $59.68 | 181600 |
| 2026-05-29 | 59.71 | $60.61 | 203600 |
| 2026-05-28 | 59.62 | $60.28 | 254400 |
| 2026-05-27 | 59.55 | $60.61 | 167842 |
| 2026-05-26 | 59.44 | $61.46 | 166539 |
| 2026-05-22 | 59.22 | $60.83 | 208900 |
| 2026-05-21 | 59.06 | $60.69 | 197600 |
| 2026-05-20 | 58.88 | $60.43 | 243634 |
| 2026-05-19 | 58.72 | $59.46 | 241047 |
| 2026-05-18 | 58.64 | $59.50 | 182500 |
| 2026-05-15 | 58.55 | $58.31 | 218100 |
| 2026-05-14 | 58.58 | $59.37 | 252700 |
| 2026-05-13 | 58.49 | $58.48 | 247328 |
| 2026-05-12 | 58.50 | $59.07 | 249005 |
| 2026-05-11 | 58.44 | $59.09 | 265906 |
| 2026-05-08 | 58.37 | $59.83 | 207207 |
| 2026-05-07 | 58.21 | $59.56 | 398700 |
| 2026-05-06 | 58.07 | $59.48 | 200200 |
| 2026-05-05 | 57.92 | $59.26 | 152742 |
| 2026-05-04 | 57.78 | $58.12 | 236224 |
| 2026-05-01 | 57.75 | $58.89 | 200600 |
| 2026-04-30 | 57.63 | $57.82 | 334700 |
| 2026-04-29 | 57.61 | $57.55 | 375018 |
| 2026-04-28 | 57.61 | $59.38 | 475100 |
| 2026-04-27 | 57.43 | $59.79 | 393500 |
| 2026-04-24 | 57.18 | $58.83 | 396338 |
| 2026-04-23 | 57.00 | $57.68 | 432313 |
| 2026-04-22 | 56.93 | $57.56 | 168640 |
| 2026-04-21 | 56.87 | $57.53 | 224200 |
| 2026-04-20 | 56.80 | $58.49 | 162544 |
| 2026-04-17 | 56.62 | $58.67 | 252220 |
| 2026-04-16 | 56.40 | $57.33 | 156709 |
| 2026-04-15 | 56.30 | $57.83 | 133200 |
| 2026-04-14 | 56.14 | $58.30 | 207732 |
| 2026-04-13 | 55.92 | $58.02 | 166751 |
| 2026-04-10 | 55.70 | $57.87 | 204200 |
| 2026-04-09 | 55.47 | $59.02 | 270011 |
| 2026-04-08 | 55.09 | $58.12 | 444434 |
| 2026-04-07 | 54.77 | $56.24 | 352600 |
| 2026-04-06 | 54.62 | $55.58 | 216000 |
| 2026-04-02 | 54.52 | $54.72 | 269307 |
| 2026-04-01 | 54.50 | $54.68 | 214100 |
| 2026-03-31 | 54.48 | $54.11 | 310534 |
| 2026-03-30 | 54.52 | $53.90 | 394600 |
| 2026-03-27 | 54.58 | $53.31 | 380313 |
| 2026-03-26 | 54.71 | $54.31 | 411224 |
| 2026-03-25 | 54.76 | $54.32 | 356400 |
| 2026-03-24 | 54.80 | $54.18 | 299010 |
| 2026-03-23 | 54.87 | $54.39 | 354645 |
| 2026-03-20 | 54.92 | $52.95 | 1.0M |
| 2026-03-19 | 55.13 | $53.13 | 268700 |
| 2026-03-18 | 55.34 | $52.51 | 376041 |
| 2026-03-17 | 55.63 | $52.90 | 316800 |
| 2026-03-16 | 55.92 | $53.09 | 290300 |
| 2026-03-13 | 56.22 | $53.33 | 117500 |
| 2026-03-12 | 56.52 | $53.90 | 143300 |
| 2026-03-11 | 56.80 | $53.78 | 136700 |
| 2026-03-10 | 57.12 | $54.20 | 231200 |
| 2026-03-09 | 57.42 | $54.03 | 262900 |
| 2026-03-06 | 57.78 | $54.57 | 240100 |
| 2026-03-05 | 58.12 | $56.06 | 188148 |
| 2026-03-04 | 58.34 | $56.74 | 261200 |
| 2026-03-03 | 58.51 | $56.83 | 165400 |
| 2026-03-02 | 58.68 | $57.59 | 196200 |
| 2026-02-27 | 58.80 | $57.10 | 259000 |
| 2026-02-26 | 58.97 | $59.00 | 179335 |
| 2026-02-25 | 58.97 | $58.95 | 122707 |
| 2026-02-24 | 58.97 | $57.57 | 167801 |
| 2026-02-23 | 59.12 | $57.80 | 240317 |
| 2026-02-20 | 59.26 | $61.44 | 262700 |
| 2026-02-19 | 59.03 | $60.59 | 395320 |
| 2026-02-18 | 58.87 | $61.07 | 420400 |
| 2026-02-17 | 58.64 | $61.26 | 190200 |
| 2026-02-13 | 58.36 | $60.79 | 180200 |
| 2026-02-12 | 58.10 | $60.28 | 204716 |
| 2026-02-11 | 57.88 | $59.26 | 178647 |
| 2026-02-10 | 57.73 | $59.22 | 139900 |
| 2026-02-09 | 57.57 | $59.94 | 169400 |
| 2026-02-06 | 57.32 | $59.89 | 159800 |
| 2026-02-05 | 57.05 | $59.08 | 146646 |
| 2026-02-04 | 56.84 | $59.55 | 167148 |
| 2026-02-03 | 56.55 | $58.77 | 191027 |
| 2026-02-02 | 56.32 | $58.71 | 189830 |
| 2026-01-30 | 56.07 | $57.35 | 164617 |
| 2026-01-29 | 55.94 | $56.75 | 133700 |
| 2026-01-28 | 55.85 | $56.11 | 286405 |
| 2026-01-27 | 55.82 | $57.06 | 254010 |
| 2026-01-26 | 55.69 | $55.92 | 245100 |
| 2026-01-23 | 55.67 | $55.61 | 162300 |
| 2026-01-22 | 55.67 | $57.93 | 199400 |
| 2026-01-21 | 55.44 | $57.89 | 263500 |
| 2026-01-20 | 55.18 | $55.07 | 122100 |
| 2026-01-16 | 55.19 | $55.48 | 141600 |
| 2026-01-15 | 55.16 | $56.21 | 128309 |
| 2026-01-14 | 55.05 | $55.03 | 140828 |
| 2026-01-13 | 55.05 | $54.31 | 101429 |
| 2026-01-12 | 55.13 | $54.74 | 142900 |
| 2026-01-09 | 55.17 | $54.84 | 154600 |
| 2026-01-08 | 55.20 | $55.86 | 138100 |
| 2026-01-07 | 55.13 | $54.36 | 131504 |
| 2026-01-06 | 55.22 | $55.02 | 141542 |
| 2026-01-05 | 55.24 | $55.08 | 172400 |
| 2026-01-02 | 55.25 | $54.05 | 120700 |
| 2025-12-31 | 55.38 | $54.00 | 141300 |
| 2025-12-30 | 55.52 | $54.79 | 209610 |
| 2025-12-29 | 55.60 | $55.12 | 178100 |
| 2025-12-26 | 55.65 | $55.46 | 121430 |
| 2025-12-24 | 55.67 | $55.50 | 104400 |
| 2025-12-23 | 55.69 | $55.40 | 211223 |
| 2025-12-22 | 55.72 | $56.00 | 153343 |
| 2025-12-19 | 55.69 | $55.79 | 490940 |
| 2025-12-18 | 55.68 | $56.74 | 213400 |
| 2025-12-17 | 55.57 | $56.14 | 190300 |
| 2025-12-16 | 55.51 | $56.59 | 239537 |
| 2025-12-15 | 55.40 | $56.74 | 354819 |
| 2025-12-12 | 55.26 | $56.71 | 316005 |
| 2025-12-11 | 55.10 | $57.18 | 168900 |
| 2025-12-10 | 54.88 | $57.35 | 304400 |
| 2025-12-09 | 54.62 | $55.28 | 168849 |
| 2025-12-08 | 54.56 | $55.68 | 155627 |
| 2025-12-05 | 54.44 | $55.22 | 145123 |
| 2025-12-04 | 54.35 | $55.72 | 89100 |
| 2025-12-03 | 54.21 | $55.86 | 186700 |
| 2025-12-02 | 54.04 | $54.76 | 95213 |
| 2025-12-01 | 53.96 | $55.16 | 105400 |
| 2025-11-28 | 53.83 | $54.61 | 53120 |
| 2025-11-26 | 53.75 | $55.01 | 107000 |
| 2025-11-25 | 53.62 | $55.36 | 142515 |
| 2025-11-24 | 53.44 | $53.80 | 99919 |
| 2025-11-21 | 53.40 | $54.07 | 144000 |
| 2025-11-20 | 53.33 | $52.60 | 119300 |
| 2025-11-19 | 53.41 | $52.54 | 101302 |
| 2025-11-18 | 53.50 | $52.19 | 138531 |
| 2025-11-17 | 53.63 | $51.99 | 193026 |
| 2025-11-14 | 53.81 | $53.47 | 156300 |
| 2025-11-13 | 53.84 | $52.91 | 180300 |
| 2025-11-12 | 53.94 | $52.98 | 155010 |
| 2025-11-11 | 54.04 | $53.40 | 114100 |
| 2025-11-10 | 54.11 | $53.47 | 118219 |
| 2025-11-07 | 54.18 | $52.74 | 189700 |
| 2025-11-06 | 54.33 | $52.89 | 92021 |
| 2025-11-05 | 54.48 | $53.80 | 126049 |
| 2025-11-04 | 54.55 | $53.13 | 183900 |
| 2025-11-03 | 54.70 | $52.39 | 203200 |
| 2025-10-31 | 54.95 | $52.37 | 207116 |
| 2025-10-30 | 55.22 | $52.49 | 155224 |
| 2025-10-29 | 55.50 | $52.37 | 241100 |
| 2025-10-28 | 55.83 | $53.95 | 178515 |
| 2025-10-27 | 56.03 | $54.92 | 116200 |
| 2025-10-24 | 56.15 | $55.37 | 137111 |
| 2025-10-23 | 56.23 | $54.38 | 96500 |
| 2025-10-22 | 56.43 | $55.31 | 246647 |
| 2025-10-21 | 56.54 | $55.27 | 133000 |
| 2025-10-20 | 56.68 | $54.97 | 171331 |
| 2025-10-17 | 56.86 | $53.12 | 180120 |
| 2025-10-16 | 57.25 | $53.08 | 571600 |
| 2025-10-15 | 57.69 | $56.16 | 172430 |
| 2025-10-14 | 57.85 | $57.96 | 164634 |
| 2025-10-13 | 57.84 | $56.23 | 129400 |
| 2025-10-10 | 58.01 | $54.98 | 169202 |
| 2025-10-09 | 58.33 | $56.83 | 93007 |
| 2025-10-08 | 58.49 | $57.05 | 88502 |
| 2025-10-07 | 58.64 | $57.47 | 133100 |
| 2025-10-06 | 58.76 | $58.00 | 136571 |
| 2025-10-03 | 58.84 | $57.50 | 99000 |
| 2025-10-02 | 58.98 | $57.20 | 109600 |
| 2025-10-01 | 59.17 | $57.30 | 145000 |
| 2025-09-30 | 59.37 | $57.98 | 116500 |
| 2025-09-29 | 59.51 | $58.43 | 135800 |
| 2025-09-26 | 59.63 | $58.84 | 101800 |
| 2025-09-25 | 59.71 | $58.62 | 137824 |
| 2025-09-24 | 59.82 | $58.93 | 137101 |
| 2025-09-23 | 59.92 | $59.36 | 171300 |
| 2025-09-22 | 59.97 | $59.62 | 152937 |
| 2025-09-19 | 60.01 | $60.31 | 561800 |
| 2025-09-18 | 59.98 | $61.26 | 169400 |
| 2025-09-17 | 59.85 | $59.47 | 179744 |
| 2025-09-16 | 59.89 | $59.41 | 139600 |
| 2025-09-15 | 59.94 | $59.67 | 127944 |
| 2025-09-12 | 59.96 | $60.53 | 201100 |
| 2025-09-11 | 59.90 | $61.24 | 164945 |
| 2025-09-10 | 59.76 | $61.34 | 231500 |
| 2025-09-09 | 59.60 | $60.85 | 214830 |
| 2025-09-08 | 59.47 | $61.22 | 118405 |
| 2025-09-05 | 59.28 | $60.67 | 139341 |
| 2025-09-04 | 59.13 | $61.18 | 111600 |
| 2025-09-03 | 58.92 | $60.39 | 125500 |
| 2025-09-02 | 58.76 | $60.64 | 159100 |
| 2025-08-29 | 58.57 | $61.24 | 157329 |
| 2025-08-28 | 58.29 | $61.65 | 133000 |
| 2025-08-27 | 57.93 | $61.68 | 127923 |
| 2025-08-26 | 57.54 | $61.05 | 154506 |
| 2025-08-25 | 57.17 | $60.16 | 144800 |
| 2025-08-22 | 56.85 | $60.51 | 206400 |
| 2025-08-21 | 56.47 | $57.50 | 113300 |
| 2025-08-20 | 56.36 | $57.25 | 103715 |
| 2025-08-19 | 56.26 | $56.96 | 85316 |
| 2025-08-18 | 56.19 | $57.05 | 98100 |
| 2025-08-15 | 56.10 | $56.90 | 299200 |
| 2025-08-14 | 56.02 | $57.52 | 97800 |
| 2025-08-13 | 55.86 | $57.71 | 134808 |
| 2025-08-12 | 55.66 | $56.97 | 132400 |
| 2025-08-11 | 55.53 | $54.69 | 81600 |
| 2025-08-08 | 55.61 | $54.64 | 71925 |
| 2025-08-07 | 55.72 | $54.32 | 104633 |
| 2025-08-06 | 55.86 | $55.05 | 152523 |
| 2025-08-05 | 55.95 | $55.26 | 212918 |
| 2025-08-04 | 56.02 | $54.24 | 127303 |
| 2025-08-01 | 56.21 | $53.81 | 246800 |
| 2025-07-31 | 56.46 | $55.19 | 171818 |
| 2025-07-30 | 56.59 | $55.38 | 150300 |
| 2025-07-29 | 56.72 | $56.62 | 315723 |
| 2025-07-28 | 56.73 | $56.38 | 143000 |
| 2025-07-25 | 56.77 | $55.92 | 132812 |
| 2025-07-24 | 56.86 | $56.20 | 117731 |
| 2025-07-23 | 56.93 | $57.67 | 155442 |
| 2025-07-22 | 56.85 | $57.60 | 162000 |
| 2025-07-21 | 56.77 | $58.08 | 193300 |
| 2025-07-18 | 56.63 | $58.63 | 183107 |
| 2025-07-17 | 56.42 | $58.72 | 213118 |
| 2025-07-16 | 56.18 | $57.82 | 269543 |
| 2025-07-15 | 56.01 | $56.92 | 245300 |
| 2025-07-14 | 55.91 | $58.54 | 122100 |
| 2025-07-11 | 55.64 | $57.17 | 155300 |
| 2025-07-10 | 55.48 | $57.83 | 207100 |
| 2025-07-09 | 55.23 | $57.06 | 153300 |
| 2025-07-08 | 55.04 | $57.18 | 206900 |
| 2025-07-07 | 54.81 | $57.01 | 140133 |
| 2025-07-03 | 54.58 | $57.35 | 90510 |
| 2025-07-02 | 54.29 | $56.52 | 191505 |
| 2025-07-01 | 54.05 | $56.11 | 186600 |
| 2025-06-30 | 53.84 | $55.10 | 243000 |
| 2025-06-27 | 53.70 | $55.73 | 418530 |
| 2025-06-26 | 53.49 | $55.78 | 164540 |
| 2025-06-25 | 53.25 | $54.47 | 136800 |
| 2025-06-24 | 53.12 | $54.67 | 174235 |
| 2025-06-23 | 52.96 | $54.20 | 122644 |
| 2025-06-20 | 52.82 | $52.82 | 446104 |
| 2025-06-18 | 52.82 | $52.75 | 197543 |
| 2025-06-17 | 52.83 | $51.96 | 181429 |
| 2025-06-16 | 52.92 | $51.89 | 290100 |
| 2025-06-13 | 53.03 | $52.30 | 206400 |
| 2025-06-12 | 53.11 | $53.47 | 244140 |
| 2025-06-11 | 53.07 | $53.50 | 147523 |
| 2025-06-10 | 53.03 | $54.28 | 128100 |
| 2025-06-09 | 52.90 | $53.56 | 150800 |
| 2025-06-06 | 52.83 | $52.88 | 127509 |
| 2025-06-05 | 52.82 | $51.61 | 126324 |
| 2025-06-04 | 52.95 | $51.91 | 142000 |
| 2025-06-03 | 53.06 | $52.84 | 181200 |
| 2025-06-02 | 53.08 | $52.21 | 148800 |
| 2025-05-30 | 53.17 | $52.94 | 198800 |
| 2025-05-29 | 53.20 | $53.23 | 79440 |
| 2025-05-28 | 53.19 | $53.11 | 99210 |
| 2025-05-27 | 53.20 | $53.87 | 111800 |
| 2025-05-23 | 53.13 | $52.58 | 119300 |
| 2025-05-22 | 53.19 | $52.70 | 113400 |
| 2025-05-21 | 53.24 | $53.10 | 137721 |
| 2025-05-20 | 53.25 | $54.44 | 156600 |
| 2025-05-19 | 53.13 | $54.56 | 128815 |
| 2025-05-16 | 52.98 | $54.38 | 219634 |
| 2025-05-15 | 52.83 | $54.81 | 178700 |
| 2025-05-14 | 52.62 | $54.41 | 164000 |
| 2025-05-13 | 52.43 | $54.89 | 206600 |
| 2025-05-12 | 52.17 | $54.50 | 262400 |
| 2025-05-09 | 51.93 | $53.27 | 180300 |
| 2025-05-08 | 51.79 | $53.90 | 158300 |
| 2025-05-07 | 51.57 | $52.74 | 241913 |
| 2025-05-06 | 51.44 | $52.58 | 99510 |
| 2025-05-05 | 51.32 | $52.97 | 128600 |
| 2025-05-02 | 51.15 | $52.95 | 126500 |
| 2025-05-01 | 50.96 | $52.39 | 182112 |
| 2025-04-30 | 50.81 | $52.02 | 243700 |
| 2025-04-29 | 50.68 | $51.67 | 223100 |
| 2025-04-28 | 50.58 | $51.99 | 213833 |
| 2025-04-25 | 50.43 | $51.34 | 216534 |
| 2025-04-24 | 50.33 | $51.59 | 165200 |
| 2025-04-23 | 50.20 | $50.75 | 150800 |
| 2025-04-22 | 50.14 | $49.75 | 140000 |
| 2025-04-21 | 50.18 | $48.30 | 161333 |
| 2025-04-17 | 50.38 | $48.60 | 160127 |
| 2025-04-16 | 50.57 | $48.05 | 141932 |
| 2025-04-15 | 50.84 | $47.73 | 189700 |
| 2025-04-14 | 51.16 | $46.89 | 271700 |
| 2025-04-11 | 51.61 | $46.20 | 235700 |
| 2025-04-10 | 52.18 | $46.67 | 303935 |
| 2025-04-09 | 52.76 | $49.70 | 453200 |
| 2025-04-08 | 53.08 | $47.90 | 229722 |
| 2025-04-07 | 53.63 | $47.77 | 377708 |
| 2025-04-04 | 54.25 | $47.86 | 275500 |
| 2025-04-03 | 54.92 | $48.95 | 246300 |
| 2025-04-02 | 55.55 | $54.30 | 180719 |
| 2025-04-01 | 55.68 | $53.52 | 169900 |
| 2025-03-31 | 55.91 | $53.74 | 258544 |
| 2025-03-28 | 56.13 | $53.86 | 143800 |
| 2025-03-27 | 56.37 | $55.32 | 144925 |
| 2025-03-26 | 56.48 | $55.62 | 157500 |
| 2025-03-25 | 56.57 | $55.79 | 170800 |
| 2025-03-24 | 56.66 | $56.45 | 191000 |
| 2025-03-21 | 56.68 | $55.03 | 2.9M |
| 2025-03-20 | 56.85 | $55.63 | 337300 |
| 2025-03-19 | 56.98 | $56.91 | 297835 |
| 2025-03-18 | 56.99 | $56.45 | 238142 |
| 2025-03-17 | 57.05 | $56.65 | 541509 |
| 2025-03-14 | 57.09 | $55.83 | 149600 |
| 2025-03-13 | 57.22 | $54.61 | 166437 |
| 2025-03-12 | 57.49 | $54.77 | 240600 |
| 2025-03-11 | 57.78 | $54.30 | 232814 |
| 2025-03-10 | 58.15 | $54.53 | 174400 |
| 2025-03-07 | 58.53 | $56.58 | 139500 |
| 2025-03-06 | 58.73 | $56.75 | 146631 |
| 2025-03-05 | 58.94 | $56.76 | 192600 |
| 2025-03-04 | 59.17 | $57.17 | 153800 |
| 2025-03-03 | 59.38 | $59.17 | 145011 |
| 2025-02-28 | 59.41 | $59.08 | 190500 |
| 2025-02-27 | 59.44 | $58.56 | 281900 |
| 2025-02-26 | 59.53 | $57.97 | 184111 |
| 2025-02-25 | 59.70 | $58.51 | 146600 |
| 2025-02-24 | 59.82 | $58.12 | 201300 |
| 2025-02-21 | 60.00 | $59.25 | 174822 |
| 2025-02-20 | 60.08 | $60.61 | 259400 |
| 2025-02-19 | 60.02 | $60.84 | 192200 |
| 2025-02-18 | 59.94 | $61.28 | 175032 |
| 2025-02-14 | 59.80 | $60.87 | 132510 |
| 2025-02-13 | 59.68 | $61.51 | 120100 |
| 2025-02-12 | 59.49 | $61.19 | 201900 |
| 2025-02-11 | 59.31 | $61.79 | 216400 |
| 2025-02-10 | 59.05 | $59.95 | 150921 |
| 2025-02-07 | 58.96 | $60.42 | 197803 |
| 2025-02-06 | 58.81 | $61.95 | 131900 |
| 2025-02-05 | 58.47 | $61.38 | 167541 |
| 2025-02-04 | 58.17 | $60.64 | 194831 |
| 2025-02-03 | 57.91 | $58.87 | 147735 |
| 2025-01-31 | 57.81 | $59.84 | 141500 |
| 2025-01-30 | 57.59 | $60.12 | 161500 |
| 2025-01-29 | 57.33 | $59.94 | 176716 |
| 2025-01-28 | 57.05 | $60.04 | 240643 |
| 2025-01-27 | 56.74 | $57.56 | 154700 |
| 2025-01-24 | 56.65 | $56.43 | 99500 |
| 2025-01-23 | 56.67 | $56.31 | 145611 |
| 2025-01-22 | 56.71 | $56.53 | 164606 |
| 2025-01-21 | 56.73 | $57.58 | 148114 |
| 2025-01-17 | 56.64 | $57.76 | 149100 |
| 2025-01-16 | 56.52 | $56.79 | 123500 |
| 2025-01-15 | 56.50 | $57.77 | 112538 |
| 2025-01-14 | 56.36 | $56.57 | 111410 |
| 2025-01-13 | 56.34 | $54.60 | 154000 |
| 2025-01-10 | 56.52 | $54.08 | 176512 |
| 2025-01-08 | 56.78 | $55.65 | 165041 |
| 2025-01-07 | 56.90 | $55.12 | 146738 |
| 2025-01-06 | 57.09 | $55.63 | 158214 |
| 2025-01-03 | 57.24 | $55.89 | 165100 |
| 2025-01-02 | 57.38 | $55.46 | 148420 |
| 2024-12-31 | 57.58 | $56.40 | 109809 |
| 2024-12-30 | 57.71 | $56.38 | 95500 |
| 2024-12-27 | 57.85 | $56.31 | 81900 |
| 2024-12-26 | 58.01 | $57.20 | 70409 |
| 2024-12-24 | 58.10 | $56.80 | 75100 |
| 2024-12-23 | 58.23 | $56.50 | 99544 |
| 2024-12-20 | 58.41 | $56.59 | 532000 |
| 2024-12-19 | 58.61 | $55.82 | 215118 |
| 2024-12-18 | 58.90 | $55.59 | 216800 |
| 2024-12-17 | 59.25 | $58.37 | 132600 |
| 2024-12-16 | 59.34 | $59.69 | 110800 |
| 2024-12-13 | 59.30 | $59.21 | 194800 |
| 2024-12-12 | 59.31 | $59.54 | 133710 |
| 2024-12-11 | 59.29 | $60.36 | 142528 |
| 2024-12-10 | 59.18 | $59.69 | 110038 |
| 2024-12-09 | 59.12 | $59.37 | 96708 |
| 2024-12-06 | 59.10 | $60.19 | 92430 |
| 2024-12-05 | 58.98 | $59.99 | 100013 |
| 2024-12-04 | 58.87 | $59.93 | 112902 |
| 2024-12-03 | 58.76 | $59.02 | 156910 |
| 2024-12-02 | 58.74 | $59.88 | 190700 |
| 2024-11-29 | 58.62 | $60.59 | 142335 |
| 2024-11-27 | 58.41 | $60.84 | 144031 |
| 2024-11-26 | 58.15 | $61.05 | 257300 |
| 2024-11-25 | 57.85 | $61.38 | 295504 |
| 2024-11-22 | 57.48 | $60.74 | 265000 |
| 2024-11-21 | 57.13 | $59.77 | 234418 |
| 2024-11-20 | 56.85 | $58.77 | 114616 |
| 2024-11-19 | 56.65 | $58.82 | 104500 |
| 2024-11-18 | 56.43 | $58.58 | 136700 |
| 2024-11-15 | 56.20 | $58.83 | 127200 |
| 2024-11-14 | 55.92 | $59.08 | 134608 |
| 2024-11-13 | 55.59 | $59.55 | 173628 |
| 2024-11-12 | 55.17 | $59.84 | 186415 |
| 2024-11-11 | 54.68 | $60.19 | 168000 |
| 2024-11-08 | 54.10 | $58.28 | 180016 |
| 2024-11-07 | 53.66 | $57.88 | 290600 |
| 2024-11-06 | 53.22 | $61.17 | 859339 |
| 2024-11-05 | 52.38 | $53.41 | 156643 |
| 2024-11-04 | 52.27 | $52.43 | 94501 |
| 2024-11-01 | 52.25 | $52.69 | 141200 |
| 2024-10-31 | 52.21 | $52.72 | 228800 |
| 2024-10-30 | 52.15 | $53.79 | 136200 |
| 2024-10-29 | 51.98 | $52.93 | 100044 |
| 2024-10-28 | 51.88 | $53.32 | 95945 |
| 2024-10-25 | 51.73 | $51.67 | 97000 |
| 2024-10-24 | 51.74 | $53.10 | 131400 |
| 2024-10-23 | 51.59 | $53.00 | 162342 |
| 2024-10-22 | 51.45 | $52.98 | 203949 |
| 2024-10-21 | 51.28 | $51.54 | 210700 |
| 2024-10-18 | 51.26 | $53.08 | 133100 |
| 2024-10-17 | 51.07 | $53.85 | 103049 |
| 2024-10-16 | 50.77 | $53.40 | 163833 |
| 2024-10-15 | 50.50 | $52.19 | 196600 |
| 2024-10-14 | 50.32 | $51.18 | 74800 |
| 2024-10-11 | 50.23 | $50.67 | 104000 |
| 2024-10-10 | 50.18 | $49.39 | 76100 |
| 2024-10-09 | 50.26 | $49.47 | 97621 |
| 2024-10-08 | 50.35 | $49.11 | 97800 |
| 2024-10-07 | 50.48 | $49.40 | 118100 |
| 2024-10-04 | 50.59 | $49.94 | 130800 |
| 2024-10-03 | 50.66 | $49.19 | 120524 |
| 2024-10-02 | 50.81 | $49.00 | 119500 |
| 2024-10-01 | 51.00 | $49.62 | 128539 |
| 2024-09-30 | 51.15 | $51.26 | 108900 |
| 2024-09-27 | 51.14 | $50.44 | 121051 |
| 2024-09-26 | 51.21 | $50.83 | 118530 |
| 2024-09-25 | 51.25 | $50.63 | 137428 |
| 2024-09-24 | 51.32 | $50.86 | 103004 |
| 2024-09-23 | 51.37 | $51.67 | 113829 |
| 2024-09-20 | 51.33 | $52.26 | 456538 |
| 2024-09-19 | 51.24 | $53.38 | 102900 |
| 2024-09-18 | 51.01 | $51.83 | 303319 |
| 2024-09-17 | 50.92 | $52.11 | 219007 |
| 2024-09-16 | 50.80 | $51.28 | 166900 |
| 2024-09-13 | 50.75 | $51.44 | 106512 |
| 2024-09-12 | 50.68 | $50.19 | 82404 |
| 2024-09-11 | 50.73 | $50.09 | 270600 |
| 2024-09-10 | 50.79 | $50.83 | 127400 |
| 2024-09-09 | 50.79 | $50.42 | 118100 |
| 2024-09-06 | 50.83 | $50.40 | 133800 |
| 2024-09-05 | 50.87 | $50.83 | 95900 |
| 2024-09-04 | 50.88 | $51.12 | 139100 |
| 2024-09-03 | 50.85 | $52.00 | 155421 |
| 2024-08-30 | 50.73 | $52.91 | 102504 |
| 2024-08-29 | 50.50 | $52.79 | 86317 |
| 2024-08-28 | 50.26 | $52.79 | 236137 |
| 2024-08-27 | 50.00 | $52.38 | 100500 |
| 2024-08-26 | 49.75 | $52.52 | 122300 |
| 2024-08-23 | 49.45 | $52.81 | 148900 |
| 2024-08-22 | 49.10 | $50.28 | 109800 |
| 2024-08-21 | 48.98 | $49.94 | 60236 |
| 2024-08-20 | 48.87 | $49.75 | 98327 |
| 2024-08-19 | 48.78 | $50.43 | 59900 |
| 2024-08-16 | 48.61 | $49.84 | 70434 |
| 2024-08-15 | 48.48 | $49.51 | 120400 |
| 2024-08-14 | 48.37 | $47.78 | 110000 |
| 2024-08-13 | 48.43 | $48.49 | 86700 |
| 2024-08-12 | 48.43 | $47.77 | 99904 |
| 2024-08-09 | 48.49 | $48.34 | 100500 |
| 2024-08-08 | 48.51 | $48.52 | 84423 |
| 2024-08-07 | 48.51 | $48.10 | 120822 |
| 2024-08-06 | 48.55 | $48.13 | 221241 |
| 2024-08-05 | 48.60 | $48.05 | 221900 |
| 2024-08-02 | 48.66 | $50.25 | 212011 |
| 2024-08-01 | 48.49 | $51.25 | 288145 |
| 2024-07-31 | 48.20 | $52.87 | 204204 |
| 2024-07-30 | 47.71 | $53.25 | 175800 |
| 2024-07-29 | 47.12 | $52.78 | 159815 |
| 2024-07-26 | 46.53 | $54.00 | 237044 |
| 2024-07-25 | 45.74 | $53.10 | 455400 |
| 2024-07-24 | 44.96 | $52.98 | 365549 |
| 2024-07-23 | 44.12 | $53.61 | 489300 |
| 2024-07-22 | 43.12 | $47.71 | 181600 |
| 2024-07-19 | 42.64 | $47.50 | 147500 |
| 2024-07-18 | 42.13 | $47.00 | 186100 |
| 2024-07-17 | 41.61 | $47.99 | 288500 |
| 2024-07-16 | 40.94 | $47.24 | 227740 |
| 2024-07-15 | 40.28 | $44.29 | 188837 |
| 2024-07-12 | 39.86 | $43.04 | 205700 |
| 2024-07-11 | 39.52 | $42.58 | 231800 |
| 2024-07-10 | 39.20 | $40.25 | 91847 |
| 2024-07-09 | 39.09 | $39.51 | 83215 |
| 2024-07-08 | 39.05 | $39.15 | 75929 |
| 2024-07-05 | 39.04 | $38.94 | 59700 |
| 2024-07-03 | 39.05 | $39.43 | 56100 |
| 2024-07-02 | 39.00 | $40.39 | 91543 |
| 2024-07-01 | 38.86 | $40.12 | 125911 |
| 2024-06-28 | 38.73 | $40.91 | 702400 |
| 2024-06-27 | 38.50 | $39.01 | 131908 |
| 2024-06-26 | 38.44 | $38.60 | 123600 |
| 2024-06-25 | 38.43 | $38.40 | 111100 |
| 2024-06-24 | 38.43 | $38.73 | 89700 |
| 2024-06-21 | 38.40 | $38.43 | 252200 |
| 2024-06-20 | 38.39 | $38.18 | 93300 |
| 2024-06-18 | 38.41 | $38.40 | 129500 |
| 2024-06-17 | 38.42 | $38.18 | 110500 |
| 2024-06-14 | 38.44 | $37.65 | 138616 |
| 2024-06-13 | 38.52 | $38.26 | 82613 |
| 2024-06-12 | 38.55 | $38.74 | 130000 |
| 2024-06-11 | 38.53 | $37.84 | 115100 |
| 2024-06-10 | 38.61 | $38.04 | 132726 |
| 2024-06-07 | 38.67 | $38.12 | 202731 |
| 2024-06-06 | 38.72 | $38.18 | 114345 |
| 2024-06-05 | 38.78 | $38.34 | 83900 |
| 2024-06-04 | 38.83 | $37.54 | 71741 |
| 2024-06-03 | 38.96 | $38.12 | 62500 |
| 2024-05-31 | 39.05 | $38.69 | 106200 |
| 2024-05-30 | 39.09 | $38.07 | 77400 |
| 2024-05-29 | 39.19 | $37.56 | 108839 |
| 2024-05-28 | 39.37 | $38.22 | 88123 |
| 2024-05-24 | 39.49 | $38.71 | 109218 |
| 2024-05-23 | 39.57 | $38.38 | 98500 |
| 2024-05-22 | 39.69 | $39.30 | 93900 |
| 2024-05-21 | 39.74 | $39.97 | 102500 |
| 2024-05-20 | 39.71 | $40.07 | 85610 |
| 2024-05-17 | 39.67 | $40.90 | 71300 |
| 2024-05-16 | 39.54 | $40.61 | 124109 |
| 2024-05-15 | 39.43 | $40.13 | 70519 |
| 2024-05-14 | 39.36 | $39.81 | 74800 |
| 2024-05-13 | 39.31 | $39.85 | 71200 |
| 2024-05-10 | 39.25 | $39.95 | 70638 |
| 2024-05-09 | 39.18 | $40.07 | 94000 |
| 2024-05-08 | 39.09 | $39.64 | 129412 |
| 2024-05-07 | 39.03 | $39.50 | 113108 |
| 2024-05-06 | 38.98 | $39.76 | 77553 |
| 2024-05-03 | 38.90 | $39.39 | 85300 |
| 2024-05-02 | 38.85 | $39.45 | 91105 |
| 2024-05-01 | 38.78 | $38.97 | 123200 |
| 2024-04-30 | 38.76 | $38.01 | 141511 |
| 2024-04-29 | 38.84 | $38.15 | 88928 |
| 2024-04-26 | 38.91 | $38.80 | 97248 |
| 2024-04-25 | 38.93 | $38.89 | 175824 |
| 2024-04-24 | 38.93 | $39.13 | 256510 |
| 2024-04-23 | 38.91 | $39.20 | 285312 |
| 2024-04-22 | 38.88 | $39.71 | 127000 |
| 2024-04-19 | 38.79 | $39.68 | 166400 |
| 2024-04-18 | 38.70 | $38.18 | 127705 |
| 2024-04-17 | 38.75 | $37.95 | 126300 |
| 2024-04-16 | 38.84 | $38.03 | 88025 |
| 2024-04-15 | 38.92 | $38.33 | 99700 |
| 2024-04-12 | 38.98 | $38.30 | 110324 |
| 2024-04-11 | 39.06 | $38.20 | 97114 |
| 2024-04-10 | 39.15 | $38.00 | 174500 |
| 2024-04-09 | 39.27 | $39.31 | 70100 |
| 2024-04-08 | 39.26 | $39.20 | 76241 |
| 2024-04-05 | 39.27 | $39.07 | 84400 |
| 2024-04-04 | 39.29 | $39.25 | 267912 |
| 2024-04-03 | 39.29 | $38.57 | 167205 |
| 2024-04-02 | 39.37 | $38.32 | 127725 |
| 2024-04-01 | 39.48 | $39.19 | 152600 |
| 2024-03-28 | 39.51 | $40.56 | 243300 |
| 2024-03-27 | 39.40 | $40.17 | 94118 |
| 2024-03-26 | 39.32 | $39.20 | 103906 |
| 2024-03-25 | 39.33 | $39.07 | 85500 |
| 2024-03-22 | 39.36 | $38.76 | 112213 |
| 2024-03-21 | 39.42 | $39.87 | 272100 |
| 2024-03-20 | 39.38 | $39.22 | 277500 |
| 2024-03-19 | 39.39 | $38.37 | 81200 |
| 2024-03-18 | 39.50 | $38.22 | 113322 |
| 2024-03-15 | 39.64 | $38.14 | 290505 |
| 2024-03-14 | 39.79 | $37.57 | 200911 |
| 2024-03-13 | 40.03 | $39.10 | 98739 |
| 2024-03-12 | 40.12 | $39.36 | 85200 |
| 2024-03-11 | 40.21 | $39.70 | 68900 |
| 2024-03-08 | 40.26 | $40.09 | 134400 |
| 2024-03-07 | 40.28 | $40.34 | 105700 |
| 2024-03-06 | 40.27 | $40.31 | 150000 |
| 2024-03-05 | 40.27 | $40.05 | 108120 |
| 2024-03-04 | 40.29 | $39.00 | 78619 |
| 2024-03-01 | 40.42 | $39.65 | 120934 |
| 2024-02-29 | 40.50 | $39.92 | 93100 |
| 2024-02-28 | 40.57 | $39.50 | 92213 |
| 2024-02-27 | 40.68 | $39.85 | 74800 |
| 2024-02-26 | 40.77 | $39.66 | 132500 |
| 2024-02-23 | 40.88 | $40.83 | 101606 |
| 2024-02-22 | 40.89 | $40.50 | 141225 |
| 2024-02-21 | 40.93 | $40.74 | 194200 |
| 2024-02-20 | 40.95 | $40.42 | 201300 |
| 2024-02-16 | 41.00 | $41.02 | 156834 |
| 2024-02-15 | 41.00 | $41.32 | 163434 |
| 2024-02-14 | 40.97 | $39.66 | 137000 |
| 2024-02-13 | 41.11 | $38.78 | 174900 |
| 2024-02-12 | 41.35 | $40.76 | 161515 |
| 2024-02-09 | 41.41 | $39.91 | 134000 |
| 2024-02-08 | 41.57 | $39.39 | 130500 |
| 2024-02-07 | 41.80 | $39.65 | 123616 |
| 2024-02-06 | 42.03 | $39.52 | 149533 |
| 2024-02-05 | 42.29 | $39.62 | 131020 |
| 2024-02-02 | 42.57 | $40.42 | 181300 |
| 2024-02-01 | 42.80 | $40.57 | 165038 |
| 2024-01-31 | 43.03 | $41.63 | 153116 |
| 2024-01-30 | 43.18 | $43.77 | 168200 |
| 2024-01-29 | 43.12 | $43.68 | 171342 |
| 2024-01-26 | 43.06 | $42.43 | 109547 |
| 2024-01-25 | 43.13 | $42.37 | 262800 |
| 2024-01-24 | 43.21 | $41.78 | 249800 |
| 2024-01-23 | 43.36 | $42.43 | 344000 |
| 2024-01-22 | 43.45 | $44.09 | 101000 |
| 2024-01-19 | 43.39 | $43.10 | 94000 |
| 2024-01-18 | 43.42 | $42.39 | 93007 |
| 2024-01-17 | 43.52 | $42.10 | 166738 |
| 2024-01-16 | 43.67 | $42.07 | 142637 |
| 2024-01-12 | 43.84 | $43.31 | 101400 |
| 2024-01-11 | 43.90 | $43.76 | 111115 |
| 2024-01-10 | 43.91 | $44.28 | 99709 |
| 2024-01-09 | 43.88 | $44.10 | 86310 |
| 2024-01-08 | 43.85 | $44.93 | 95149 |
| 2024-01-05 | 43.74 | $44.48 | 142600 |
| 2024-01-04 | 43.66 | $44.41 | 172132 |
| 2024-01-03 | 43.58 | $43.92 | 146100 |
| 2024-01-02 | 43.55 | $45.11 | 113420 |
| 2023-12-29 | 43.38 | $44.65 | 119912 |
| 2023-12-28 | 43.25 | $45.46 | 101600 |
| 2023-12-27 | 43.01 | $45.59 | 71300 |
| 2023-12-26 | 42.74 | $45.57 | 77831 |
| 2023-12-22 | 42.45 | $44.97 | 89148 |
| 2023-12-21 | 42.18 | $44.42 | 97800 |
| 2023-12-20 | 41.94 | $44.37 | 214742 |
| 2023-12-19 | 41.69 | $45.07 | 175705 |
| 2023-12-18 | 41.33 | $43.87 | 124645 |
| 2023-12-15 | 41.07 | $43.81 | 417900 |
| 2023-12-14 | 40.78 | $44.76 | 194200 |
| 2023-12-13 | 40.36 | $44.30 | 160336 |
| 2023-12-12 | 39.94 | $41.78 | 78738 |
| 2023-12-11 | 39.75 | $41.90 | 93946 |
| 2023-12-08 | 39.52 | $41.90 | 93800 |
| 2023-12-07 | 39.27 | $41.69 | 156000 |
| 2023-12-06 | 39.02 | $41.00 | 162400 |
| 2023-12-05 | 38.81 | $40.86 | 204820 |
| 2023-12-04 | 38.59 | $41.15 | 167900 |
| 2023-12-01 | 38.32 | $41.38 | 192300 |
| 2023-11-30 | 38.00 | $39.21 | 139100 |
| 2023-11-29 | 37.87 | $39.10 | 141100 |
| 2023-11-28 | 37.75 | $38.28 | 102100 |
| 2023-11-27 | 37.69 | $38.09 | 71800 |
| 2023-11-24 | 37.65 | $38.49 | 27000 |
| 2023-11-22 | 37.56 | $38.32 | 51000 |
| 2023-11-21 | 37.48 | $38.14 | 59236 |
| 2023-11-20 | 37.41 | $39.05 | 68600 |
| 2023-11-17 | 37.24 | $39.29 | 126900 |
| 2023-11-16 | 37.02 | $39.00 | 82033 |
| 2023-11-15 | 36.81 | $39.81 | 147400 |
| 2023-11-14 | 36.49 | $39.22 | 228600 |
| 2023-11-13 | 36.21 | $36.44 | 78127 |
| 2023-11-10 | 36.18 | $36.21 | 106900 |
| 2023-11-09 | 36.18 | $36.13 | 78837 |
| 2023-11-08 | 36.19 | $36.57 | 86808 |
| 2023-11-07 | 36.15 | $36.65 | 79500 |
| 2023-11-06 | 36.09 | $36.92 | 110800 |
| 2023-11-03 | 36.00 | $37.27 | 142604 |
| 2023-11-02 | 35.87 | $35.98 | 225543 |
| 2023-11-01 | 35.86 | $34.79 | 130719 |
| 2023-10-31 | 35.97 | $34.77 | 129708 |
| 2023-10-30 | 36.10 | $34.99 | 96718 |
| 2023-10-27 | 36.22 | $34.61 | 183500 |
| 2023-10-26 | 36.39 | $35.21 | 156400 |
| 2023-10-25 | 36.51 | $33.75 | 199800 |
| 2023-10-24 | 36.80 | $33.59 | 299700 |
| 2023-10-23 | 37.14 | $35.69 | 104012 |
| 2023-10-20 | 37.29 | $35.67 | 146600 |
| 2023-10-19 | 37.46 | $36.79 | 87800 |
| 2023-10-18 | 37.53 | $37.03 | 118400 |
| 2023-10-17 | 37.58 | $37.89 | 150300 |
| 2023-10-16 | 37.55 | $37.24 | 119003 |
| 2023-10-13 | 37.58 | $36.66 | 87007 |
| 2023-10-12 | 37.68 | $37.53 | 81200 |
| 2023-10-11 | 37.70 | $37.92 | 91126 |
| 2023-10-10 | 37.67 | $37.72 | 155000 |
| 2023-10-09 | 37.67 | $37.44 | 112140 |
| 2023-10-06 | 37.69 | $37.58 | 100900 |
| 2023-10-05 | 37.70 | $37.79 | 131839 |
| 2023-10-04 | 37.70 | $36.95 | 103500 |
| 2023-10-03 | 37.77 | $36.36 | 134200 |
| 2023-10-02 | 37.92 | $36.83 | 114037 |
| 2023-09-29 | 38.04 | $37.50 | 180262 |
| 2023-09-28 | 38.09 | $37.20 | 109813 |
| 2023-09-27 | 38.19 | $36.96 | 95500 |
| 2023-09-26 | 38.32 | $37.28 | 130010 |
| 2023-09-25 | 38.43 | $37.59 | 170131 |
| 2023-09-22 | 38.52 | $36.94 | 115000 |
| 2023-09-21 | 38.68 | $37.33 | 137748 |
| 2023-09-20 | 38.82 | $37.73 | 87102 |
| 2023-09-19 | 38.94 | $38.02 | 107000 |
| 2023-09-18 | 39.03 | $38.13 | 207940 |
| 2023-09-15 | 39.13 | $38.54 | 299900 |
| 2023-09-14 | 39.19 | $39.14 | 133915 |
| 2023-09-13 | 39.20 | $38.61 | 155318 |
| 2023-09-12 | 39.26 | $38.46 | 57200 |
| 2023-09-11 | 39.34 | $38.52 | 74712 |
| 2023-09-08 | 39.43 | $38.78 | 181300 |
| 2023-09-07 | 39.50 | $38.40 | 168600 |
| 2023-09-06 | 39.61 | $38.73 | 79000 |
| 2023-09-05 | 39.71 | $39.39 | 121609 |
| 2023-09-01 | 39.74 | $39.86 | 171722 |
| 2023-08-31 | 39.73 | $38.71 | 103718 |
| 2023-08-30 | 39.84 | $38.80 | 86633 |
| 2023-08-29 | 39.95 | $38.98 | 95735 |
| 2023-08-28 | 40.05 | $39.01 | 84500 |
| 2023-08-25 | 40.16 | $38.92 | 125000 |
| 2023-08-24 | 40.29 | $39.21 | 93300 |
| 2023-08-23 | 40.40 | $39.24 | 128538 |
| 2023-08-22 | 40.52 | $38.70 | 172649 |
| 2023-08-21 | 40.71 | $39.55 | 205739 |
| 2023-08-18 | 40.84 | $40.03 | 105200 |
| 2023-08-17 | 40.92 | $40.00 | 77200 |
| 2023-08-16 | 41.02 | $39.95 | 149200 |
| 2023-08-15 | 41.13 | $40.05 | 134700 |
| 2023-08-14 | 41.24 | $40.94 | 110700 |
| 2023-08-11 | 41.28 | $41.45 | 125737 |
| 2023-08-10 | 41.26 | $40.99 | 169033 |
| 2023-08-09 | 41.28 | $40.77 | 175400 |
| 2023-08-08 | 41.34 | $40.66 | 118112 |
| 2023-08-07 | 41.41 | $41.42 | 108118 |
| 2023-08-04 | 41.41 | $41.04 | 172500 |
| 2023-08-03 | 41.45 | $40.88 | 208400 |
| 2023-08-02 | 41.51 | $40.84 | 223101 |
| 2023-08-01 | 41.58 | $41.30 | 130400 |
| 2023-07-31 | 41.61 | $41.00 | 187246 |
| 2023-07-28 | 41.67 | $41.52 | 257100 |
| 2023-07-27 | 41.69 | $41.64 | 492212 |
| 2023-07-26 | 41.69 | $41.75 | 629537 |
| 2023-07-25 | 41.69 | $41.00 | 336100 |
| 2023-07-24 | 41.76 | $43.40 | 226330 |
| 2023-07-21 | 41.59 | $42.89 | 263000 |
| 2023-07-20 | 41.45 | $43.55 | 247709 |
| 2023-07-19 | 41.23 | $44.06 | 234633 |
| 2023-07-18 | 40.93 | $43.33 | 193400 |
| 2023-07-17 | 40.68 | $41.78 | 124420 |
| 2023-07-14 | 40.56 | $41.85 | 134448 |
| 2023-07-13 | 40.42 | $41.96 | 108637 |
| 2023-07-12 | 40.26 | $41.31 | 100800 |
| 2023-07-11 | 40.15 | $40.37 | 84800 |
| 2023-07-10 | 40.13 | $39.91 | 92600 |
| 2023-07-07 | 40.15 | $39.65 | 102722 |
| 2023-07-06 | 40.21 | $38.66 | 112600 |
| 2023-07-05 | 40.37 | $39.65 | 135318 |
| 2023-07-03 | 40.44 | $39.91 | 73900 |
| 2023-06-30 | 40.50 | $39.10 | 164768 |
| 2023-06-29 | 40.65 | $39.81 | 113312 |
| 2023-06-28 | 40.74 | $39.10 | 159900 |
| 2023-06-27 | 40.91 | $39.17 | 162600 |
| 2023-06-26 | 41.09 | $39.17 | 165300 |
| 2023-06-23 | 41.29 | $38.97 | 345100 |
| 2023-06-22 | 41.54 | $39.72 | 181744 |
| 2023-06-21 | 41.73 | $40.75 | 133700 |
| 2023-06-20 | 41.83 | $41.46 | 208420 |
| 2023-06-16 | 41.87 | $42.11 | 382620 |
| 2023-06-15 | 41.85 | $41.74 | 749800 |
| 2023-06-14 | 41.86 | $42.08 | 157600 |
| 2023-06-13 | 41.83 | $43.24 | 159700 |
| 2023-06-12 | 41.69 | $42.40 | 152500 |
| 2023-06-09 | 41.61 | $42.54 | 92027 |
| 2023-06-08 | 41.51 | $43.00 | 219200 |
| 2023-06-07 | 41.36 | $44.05 | 263707 |
| 2023-06-06 | 41.07 | $43.20 | 243043 |
| 2023-06-05 | 40.85 | $41.25 | 128000 |
| 2023-06-02 | 40.81 | $42.54 | 223200 |
| 2023-06-01 | 40.63 | $40.58 | 137400 |
| 2023-05-31 | 40.63 | $40.62 | 308000 |
| 2023-05-30 | 40.63 | $41.28 | 101177 |
| 2023-05-26 | 40.56 | $41.62 | 73530 |
| 2023-05-25 | 40.45 | $41.21 | 170947 |
| 2023-05-24 | 40.37 | $41.29 | 219500 |
| 2023-05-23 | 40.28 | $41.36 | 288500 |
| 2023-05-22 | 40.16 | $40.70 | 121020 |
| 2023-05-19 | 40.11 | $39.70 | 130700 |
| 2023-05-18 | 40.15 | $40.25 | 204119 |
| 2023-05-17 | 40.14 | $39.85 | 510905 |
| 2023-05-16 | 40.17 | $38.03 | 274515 |
| 2023-05-15 | 40.39 | $38.44 | 154202 |
| 2023-05-12 | 40.60 | $38.11 | 110302 |
| 2023-05-11 | 40.86 | $38.01 | 104900 |
| 2023-05-10 | 41.16 | $38.66 | 190000 |
| 2023-05-09 | 41.42 | $38.69 | 208700 |
| 2023-05-08 | 41.71 | $38.44 | 164500 |
| 2023-05-05 | 42.05 | $39.35 | 224501 |
| 2023-05-04 | 42.34 | $37.61 | 255400 |
| 2023-05-03 | 42.84 | $39.11 | 200733 |
| 2023-05-02 | 43.23 | $39.62 | 184420 |
| 2023-05-01 | 43.61 | $42.23 | 133500 |
| 2023-04-28 | 43.75 | $42.76 | 121610 |
| 2023-04-27 | 43.86 | $42.55 | 79400 |
| 2023-04-26 | 44.00 | $42.30 | 136735 |
| 2023-04-25 | 44.17 | $42.20 | 175300 |
| 2023-04-24 | 44.38 | $42.98 | 108300 |
| 2023-04-21 | 44.53 | $43.32 | 89600 |
| 2023-04-20 | 44.66 | $43.53 | 75100 |
| 2023-04-19 | 44.78 | $44.12 | 107600 |
| 2023-04-18 | 44.85 | $42.69 | 93238 |
| 2023-04-17 | 45.07 | $43.92 | 91400 |
| 2023-04-14 | 45.19 | $43.12 | 91800 |
| 2023-04-13 | 45.41 | $43.95 | 86905 |
| 2023-04-12 | 45.57 | $43.55 | 94519 |
| 2023-04-11 | 45.78 | $43.80 | 100330 |
| 2023-04-10 | 45.99 | $44.07 | 179949 |
| 2023-04-06 | 46.19 | $43.42 | 128700 |
| 2023-04-05 | 46.48 | $43.54 | 173000 |
| 2023-04-04 | 46.79 | $43.41 | 144400 |
| 2023-04-03 | 47.15 | $44.52 | 138546 |
| 2023-03-31 | 47.42 | $44.59 | 242311 |
| 2023-03-30 | 47.72 | $44.37 | 245944 |
| 2023-03-29 | 48.07 | $44.51 | 215500 |
| 2023-03-28 | 48.45 | $44.35 | 358305 |
| 2023-03-27 | 48.88 | $45.63 | 230448 |
| 2023-03-24 | 49.22 | $45.76 | 241848 |
| 2023-03-23 | 49.58 | $44.61 | 159500 |
| 2023-03-22 | 50.11 | $45.81 | 200424 |
| 2023-03-21 | 50.56 | $47.85 | 351300 |
| 2023-03-20 | 50.85 | $46.84 | 262100 |
| 2023-03-17 | 51.27 | $46.76 | 345000 |
| 2023-03-16 | 51.74 | $48.52 | 388007 |
| 2023-03-15 | 52.08 | $48.03 | 319400 |
| 2023-03-14 | 52.51 | $47.53 | 236300 |
| 2023-03-13 | 53.03 | $46.07 | 521516 |
| 2023-03-10 | 53.76 | $50.13 | 313200 |
| 2023-03-09 | 54.15 | $51.09 | 143101 |
| 2023-03-08 | 54.47 | $53.94 | 96300 |
| 2023-03-07 | 54.52 | $54.01 | 97706 |
| 2023-03-06 | 54.58 | $55.65 | 120600 |
| 2023-03-03 | 54.47 | $55.52 | 154400 |
| 2023-03-02 | 54.35 | $54.90 | 106912 |
| 2023-03-01 | 54.30 | $55.03 | 174307 |
| 2023-02-28 | 54.22 | $54.46 | 193603 |
| 2023-02-27 | 54.20 | $54.27 | 96400 |
| 2023-02-24 | 54.19 | $54.67 | 84621 |
| 2023-02-23 | 54.14 | $54.71 | 76145 |
| 2023-02-22 | 54.08 | $54.75 | 105624 |
| 2023-02-21 | 54.00 | $54.85 | 90119 |
| 2023-02-17 | 53.92 | $55.67 | 78500 |
| 2023-02-16 | 53.73 | $55.02 | 103600 |
| 2023-02-15 | 53.60 | $55.56 | 71426 |
| 2023-02-14 | 53.39 | $55.14 | 88500 |
| 2023-02-13 | 53.20 | $54.98 | 50149 |
| 2023-02-10 | 53.02 | $54.67 | 102126 |
| 2023-02-09 | 52.84 | $54.60 | 94748 |
| 2023-02-08 | 52.66 | $55.26 | 79247 |
| 2023-02-07 | 52.39 | $55.83 | 121639 |
| 2023-02-06 | 52.02 | $55.20 | 171132 |
| 2023-02-03 | 51.69 | $55.77 | 192015 |
| 2023-02-02 | 51.26 | $54.56 | 180102 |
| 2023-02-01 | 50.91 | $53.58 | 171900 |
| 2023-01-31 | 50.63 | $53.32 | 180800 |
| 2023-01-30 | 50.35 | $51.82 | 231141 |
| 2023-01-27 | 50.19 | $51.85 | 113511 |
| 2023-01-26 | 50.02 | $51.93 | 114934 |
| 2023-01-25 | 49.82 | $52.17 | 169600 |
| 2023-01-24 | 49.57 | $52.58 | 247016 |
| 2023-01-23 | 49.25 | $48.96 | 91100 |
| 2023-01-20 | 49.28 | $48.69 | 123138 |
| 2023-01-19 | 49.34 | $48.05 | 104000 |
| 2023-01-18 | 49.48 | $47.78 | 147436 |
| 2023-01-17 | 49.66 | $49.72 | 245900 |
| 2023-01-13 | 49.65 | $51.14 | 115800 |
| 2023-01-12 | 49.50 | $51.00 | 118000 |
| 2023-01-11 | 49.34 | $50.52 | 149500 |
| 2023-01-10 | 49.21 | $50.18 | 165500 |
| 2023-01-09 | 49.11 | $49.61 | 127723 |
| 2023-01-06 | 49.06 | $49.84 | 84900 |
| 2023-01-05 | 48.98 | $48.50 | 122445 |
| 2023-01-04 | 49.03 | $48.79 | 188318 |
| 2023-01-03 | 49.05 | $48.67 | 132800 |
| 2022-12-30 | 49.09 | $48.96 | 208600 |
| 2022-12-29 | 49.10 | $49.75 | 137100 |
| 2022-12-28 | 49.04 | $48.98 | 87900 |
| 2022-12-27 | 49.04 | $49.12 | 51501 |
| 2022-12-23 | 49.03 | $49.12 | 50500 |
| 2022-12-22 | 49.03 | $48.75 | 132200 |
| 2022-12-21 | 49.05 | $49.23 | 181730 |
| 2022-12-20 | 49.04 | $47.71 | 92400 |
| 2022-12-19 | 49.18 | $47.35 | 146700 |
| 2022-12-16 | 49.37 | $47.13 | 390500 |
| 2022-12-15 | 49.60 | $46.34 | 241134 |
| 2022-12-14 | 49.95 | $47.33 | 105600 |
| 2022-12-13 | 50.22 | $48.31 | 172700 |
| 2022-12-12 | 50.42 | $49.04 | 123000 |
| 2022-12-09 | 50.57 | $49.03 | 132331 |
| 2022-12-08 | 50.73 | $48.48 | 62800 |
| 2022-12-07 | 50.97 | $48.58 | 80608 |
| 2022-12-06 | 51.22 | $48.66 | 87500 |
| 2022-12-05 | 51.49 | $49.02 | 98900 |
| 2022-12-02 | 51.75 | $51.78 | 79700 |
| 2022-12-01 | 51.75 | $52.05 | 142800 |
| 2022-11-30 | 51.71 | $52.34 | 149300 |
| 2022-11-29 | 51.65 | $51.64 | 48746 |
| 2022-11-28 | 51.65 | $51.56 | 100810 |
| 2022-11-25 | 51.66 | $52.68 | 34100 |
| 2022-11-23 | 51.55 | $52.65 | 135748 |
| 2022-11-22 | 51.43 | $52.77 | 78200 |
| 2022-11-21 | 51.29 | $52.30 | 86500 |
| 2022-11-18 | 51.19 | $51.96 | 122200 |
| 2022-11-17 | 51.11 | $51.46 | 80810 |
| 2022-11-16 | 51.07 | $51.67 | 98200 |
| 2022-11-15 | 51.01 | $51.79 | 229000 |
| 2022-11-14 | 50.92 | $51.12 | 178745 |
| 2022-11-11 | 50.90 | $51.18 | 87200 |
| 2022-11-10 | 50.87 | $52.39 | 263135 |
| 2022-11-09 | 50.71 | $51.09 | 112500 |
| 2022-11-08 | 50.68 | $52.09 | 126814 |
| 2022-11-07 | 50.53 | $52.26 | 168829 |
| 2022-11-04 | 50.34 | $52.85 | 401606 |
| 2022-11-03 | 50.08 | $52.30 | 183204 |
| 2022-11-02 | 49.85 | $53.13 | 307900 |
| 2022-11-01 | 49.50 | $53.57 | 130419 |
| 2022-10-31 | 49.07 | $53.47 | 145400 |
| 2022-10-28 | 48.61 | $53.28 | 205538 |
| 2022-10-27 | 48.12 | $51.94 | 258537 |
| 2022-10-26 | 47.72 | $50.79 | 208043 |
| 2022-10-25 | 47.39 | $50.84 | 363400 |
| 2022-10-24 | 47.03 | $48.60 | 106316 |
| 2022-10-21 | 46.86 | $48.12 | 76700 |
| 2022-10-20 | 46.73 | $46.92 | 81423 |
| 2022-10-19 | 46.71 | $48.17 | 96514 |
| 2022-10-18 | 46.56 | $48.35 | 85900 |
| 2022-10-17 | 46.37 | $48.44 | 85323 |
| 2022-10-14 | 46.15 | $47.57 | 80245 |
| 2022-10-13 | 46.00 | $48.40 | 123731 |
| 2022-10-12 | 45.75 | $45.97 | 74135 |
| 2022-10-11 | 45.73 | $45.91 | 89800 |
| 2022-10-10 | 45.71 | $45.59 | 96200 |
| 2022-10-07 | 45.72 | $44.70 | 110422 |
| 2022-10-06 | 45.83 | $46.03 | 131900 |
| 2022-10-05 | 45.81 | $46.02 | 93235 |
| 2022-10-04 | 45.78 | $46.06 | 209136 |
| 2022-10-03 | 45.76 | $44.69 | 97600 |
| 2022-09-30 | 45.87 | $44.04 | 103500 |
| 2022-09-29 | 46.06 | $44.45 | 84002 |
| 2022-09-28 | 46.23 | $45.21 | 140100 |
| 2022-09-27 | 46.34 | $44.67 | 97638 |
| 2022-09-26 | 46.51 | $45.49 | 85742 |
| 2022-09-23 | 46.62 | $45.52 | 94009 |
| 2022-09-22 | 46.74 | $46.27 | 59100 |
| 2022-09-21 | 46.79 | $47.34 | 101700 |
| 2022-09-20 | 46.73 | $48.10 | 90000 |
| 2022-09-19 | 46.58 | $47.89 | 84000 |
| 2022-09-16 | 46.44 | $46.53 | 274900 |
| 2022-09-15 | 46.44 | $46.47 | 73343 |
| 2022-09-14 | 46.43 | $45.85 | 71349 |
| 2022-09-13 | 46.49 | $46.36 | 144800 |
| 2022-09-12 | 46.51 | $46.99 | 88302 |
| 2022-09-09 | 46.46 | $46.56 | 59500 |
| 2022-09-08 | 46.45 | $45.93 | 96100 |
| 2022-09-07 | 46.50 | $45.93 | 170731 |
| 2022-09-06 | 46.56 | $45.29 | 216016 |
| 2022-09-02 | 46.69 | $45.66 | 61440 |
| 2022-09-01 | 46.80 | $45.80 | 142516 |
| 2022-08-31 | 46.91 | $45.72 | 83600 |
| 2022-08-30 | 47.03 | $46.25 | 63100 |
| 2022-08-29 | 47.11 | $46.45 | 67500 |
| 2022-08-26 | 47.18 | $46.99 | 50345 |
| 2022-08-25 | 47.20 | $47.78 | 43049 |
| 2022-08-24 | 47.14 | $47.23 | 60148 |
| 2022-08-23 | 47.13 | $47.39 | 69541 |
| 2022-08-22 | 47.11 | $47.79 | 68600 |
| 2022-08-19 | 47.04 | $48.56 | 83800 |
| 2022-08-18 | 46.88 | $49.21 | 57111 |
| 2022-08-17 | 46.63 | $48.93 | 89319 |
| 2022-08-16 | 46.39 | $49.69 | 84708 |
| 2022-08-15 | 46.04 | $49.03 | 71100 |
| 2022-08-12 | 45.73 | $48.56 | 64842 |
| 2022-08-11 | 45.43 | $47.58 | 48100 |
| 2022-08-10 | 45.20 | $47.17 | 63510 |
| 2022-08-09 | 44.99 | $46.75 | 58729 |
| 2022-08-08 | 44.81 | $46.51 | 73100 |
| 2022-08-05 | 44.63 | $46.80 | 114200 |
| 2022-08-04 | 44.40 | $45.95 | 117900 |
| 2022-08-03 | 44.24 | $46.41 | 48200 |
| 2022-08-02 | 44.01 | $45.97 | 62942 |
| 2022-08-01 | 43.80 | $46.36 | 170336 |
| 2022-07-29 | 43.53 | $47.03 | 129000 |
| 2022-07-28 | 43.17 | $46.37 | 322900 |
| 2022-07-27 | 42.83 | $45.38 | 159100 |
| 2022-07-26 | 42.56 | $44.01 | 103217 |
| 2022-07-25 | 42.41 | $43.75 | 74500 |
| 2022-07-22 | 42.27 | $42.84 | 57425 |
| 2022-07-21 | 42.21 | $43.03 | 60500 |
| 2022-07-20 | 42.12 | $43.10 | 68441 |
| 2022-07-19 | 42.02 | $42.80 | 87700 |
| 2022-07-18 | 41.93 | $41.57 | 81330 |
| 2022-07-15 | 41.97 | $41.69 | 94100 |
| 2022-07-14 | 42.00 | $40.22 | 43900 |
| 2022-07-13 | 42.19 | $40.88 | 55100 |
| 2022-07-12 | 42.33 | $41.62 | 44910 |
| 2022-07-11 | 42.40 | $41.55 | 53210 |
| 2022-07-08 | 42.49 | $41.52 | 47100 |
| 2022-07-07 | 42.59 | $41.63 | 77400 |
| 2022-07-06 | 42.69 | $41.56 | 58900 |
| 2022-07-05 | 42.81 | $41.86 | 70800 |
| 2022-07-01 | 42.91 | $42.06 | 126300 |
| 2022-06-30 | 43.00 | $41.50 | 91435 |
| 2022-06-29 | 43.16 | $41.95 | 69414 |
| 2022-06-28 | 43.29 | $42.30 | 82900 |
| 2022-06-27 | 43.39 | $42.62 | 86700 |
| 2022-06-24 | 43.47 | $42.83 | 288205 |
| 2022-06-23 | 43.54 | $41.73 | 99200 |
| 2022-06-22 | 43.73 | $43.00 | 72900 |
| 2022-06-21 | 43.81 | $42.84 | 110407 |
| 2022-06-17 | 43.91 | $42.10 | 262100 |
| 2022-06-16 | 44.10 | $41.68 | 124700 |
| 2022-06-15 | 44.35 | $43.13 | 131300 |
| 2022-06-14 | 44.48 | $42.13 | 91400 |
| 2022-06-13 | 44.73 | $42.16 | 93307 |
| 2022-06-10 | 45.00 | $42.80 | 109700 |
| 2022-06-09 | 45.23 | $44.11 | 85200 |
| 2022-06-08 | 45.35 | $45.35 | 56610 |
| 2022-06-07 | 45.35 | $46.11 | 95800 |
| 2022-06-06 | 45.27 | $46.21 | 121900 |
| 2022-06-03 | 45.17 | $45.99 | 192100 |
| 2022-06-02 | 45.08 | $46.38 | 60108 |
| 2022-06-01 | 44.95 | $45.77 | 84845 |
| 2022-05-31 | 44.86 | $46.31 | 149500 |
| 2022-05-27 | 44.71 | $46.33 | 63800 |
| 2022-05-26 | 44.54 | $45.90 | 135900 |
| 2022-05-25 | 44.39 | $45.28 | 156331 |
| 2022-05-24 | 44.30 | $44.75 | 166700 |
| 2022-05-23 | 44.25 | $44.64 | 144700 |
| 2022-05-20 | 44.21 | $43.53 | 182200 |
| 2022-05-19 | 44.29 | $43.18 | 246300 |
| 2022-05-18 | 44.40 | $43.43 | 135800 |
| 2022-05-17 | 44.50 | $43.86 | 105017 |
| 2022-05-16 | 44.57 | $42.76 | 69200 |
| 2022-05-13 | 44.76 | $42.98 | 96900 |
| 2022-05-12 | 44.95 | $43.49 | 79645 |
| 2022-05-11 | 45.10 | $43.76 | 98300 |
| 2022-05-10 | 45.24 | $44.02 | 155100 |
| 2022-05-09 | 45.37 | $44.36 | 167425 |
| 2022-05-06 | 45.48 | $43.92 | 70880 |
| 2022-05-05 | 45.64 | $44.40 | 123800 |
| 2022-05-04 | 45.78 | $45.43 | 93500 |
| 2022-05-03 | 45.81 | $44.54 | 69443 |
| 2022-05-02 | 45.95 | $44.33 | 122030 |
| 2022-04-29 | 46.12 | $44.17 | 142300 |
| 2022-04-28 | 46.32 | $45.20 | 123210 |
| 2022-04-27 | 46.44 | $44.28 | 138645 |
| 2022-04-26 | 46.67 | $45.23 | 182900 |
| 2022-04-25 | 46.82 | $46.56 | 167031 |
| 2022-04-22 | 46.84 | $46.74 | 130100 |
| 2022-04-21 | 46.85 | $47.79 | 130000 |
| 2022-04-20 | 46.76 | $48.00 | 132625 |
| 2022-04-19 | 46.63 | $47.20 | 114531 |
| 2022-04-18 | 46.57 | $45.51 | 86200 |
| 2022-04-14 | 46.68 | $45.58 | 111200 |
| 2022-04-13 | 46.79 | $45.95 | 138100 |
| 2022-04-12 | 46.88 | $45.26 | 131927 |
| 2022-04-11 | 47.05 | $45.02 | 134000 |
| 2022-04-08 | 47.26 | $44.53 | 177813 |
| 2022-04-07 | 47.55 | $45.01 | 154900 |
| 2022-04-06 | 47.82 | $45.81 | 137917 |
| 2022-04-05 | 48.03 | $46.06 | 125000 |
| 2022-04-04 | 48.24 | $46.58 | 197600 |
| 2022-04-01 | 48.41 | $47.06 | 231700 |
| 2022-03-31 | 48.56 | $47.31 | 149921 |
| 2022-03-30 | 48.69 | $47.89 | 120134 |
| 2022-03-29 | 48.77 | $49.03 | 119000 |
| 2022-03-28 | 48.74 | $48.50 | 123100 |
| 2022-03-25 | 48.77 | $48.74 | 103300 |
| 2022-03-24 | 48.77 | $48.07 | 52011 |
| 2022-03-23 | 48.85 | $47.85 | 75600 |
| 2022-03-22 | 48.95 | $49.05 | 65524 |
| 2022-03-21 | 48.94 | $48.76 | 93431 |
| 2022-03-18 | 48.96 | $49.42 | 328318 |
| 2022-03-17 | 48.91 | $49.15 | 73100 |
| 2022-03-16 | 48.89 | $49.76 | 115624 |
| 2022-03-15 | 48.79 | $49.06 | 116824 |
| 2022-03-14 | 48.77 | $49.11 | 142900 |
| 2022-03-11 | 48.73 | $48.72 | 113500 |
| 2022-03-10 | 48.73 | $48.27 | 91639 |
| 2022-03-09 | 48.78 | $47.73 | 112523 |
| 2022-03-08 | 48.89 | $46.57 | 96400 |
| 2022-03-07 | 49.13 | $47.27 | 141429 |
| 2022-03-04 | 49.33 | $48.49 | 98500 |
| 2022-03-03 | 49.42 | $49.60 | 101900 |
| 2022-03-02 | 49.40 | $49.44 | 68400 |
| 2022-03-01 | 49.39 | $47.38 | 153319 |
| 2022-02-28 | 49.61 | $49.44 | 89800 |
| 2022-02-25 | 49.62 | $49.86 | 68900 |
| 2022-02-24 | 49.60 | $48.34 | 131600 |
| 2022-02-23 | 49.73 | $49.18 | 93536 |
| 2022-02-22 | 49.79 | $50.12 | 120918 |
| 2022-02-18 | 49.76 | $50.53 | 117245 |
| 2022-02-17 | 49.67 | $49.95 | 97820 |
| 2022-02-16 | 49.65 | $50.36 | 52908 |
| 2022-02-15 | 49.57 | $50.17 | 67403 |
| 2022-02-14 | 49.51 | $49.29 | 93522 |
| 2022-02-11 | 49.53 | $49.26 | 140029 |
| 2022-02-10 | 49.56 | $49.68 | 123801 |
| 2022-02-09 | 49.55 | $49.95 | 90341 |
| 2022-02-08 | 49.50 | $51.33 | 114600 |
| 2022-02-07 | 49.31 | $50.53 | 74803 |
| 2022-02-04 | 49.18 | $50.78 | 99702 |
| 2022-02-03 | 49.01 | $50.24 | 172101 |
| 2022-02-02 | 48.88 | $50.04 | 107100 |
| 2022-02-01 | 48.76 | $50.14 | 148642 |
| 2022-01-31 | 48.62 | $49.54 | 165400 |
| 2022-01-28 | 48.52 | $49.10 | 172640 |
| 2022-01-27 | 48.46 | $48.53 | 142312 |
| 2022-01-26 | 48.45 | $49.72 | 190742 |
| 2022-01-25 | 48.32 | $48.92 | 186607 |
| 2022-01-24 | 48.26 | $48.20 | 149521 |
| 2022-01-21 | 48.26 | $47.05 | 148700 |
| 2022-01-20 | 48.39 | $46.93 | 100220 |
| 2022-01-19 | 48.54 | $47.99 | 74300 |
| 2022-01-18 | 48.60 | $49.31 | 105521 |
| 2022-01-14 | 48.53 | $49.97 | 96400 |
| 2022-01-13 | 48.37 | $49.70 | 97109 |
| 2022-01-12 | 48.24 | $49.23 | 86610 |
| 2022-01-11 | 48.13 | $49.21 | 177347 |
| 2022-01-10 | 48.02 | $49.43 | 95000 |
| 2022-01-07 | 47.87 | $49.62 | 92700 |
| 2022-01-06 | 47.68 | $49.55 | 121439 |
| 2022-01-05 | 47.49 | $48.38 | 94500 |
| 2022-01-04 | 47.39 | $48.73 | 123506 |
| 2022-01-03 | 47.25 | $47.77 | 153202 |
| 2021-12-31 | 47.20 | $47.09 | 74300 |
| 2021-12-30 | 47.21 | $47.17 | 92200 |
| 2021-12-29 | 47.21 | $47.47 | 109300 |
| 2021-12-28 | 47.19 | $47.33 | 113600 |
| 2021-12-27 | 47.17 | $46.72 | 353317 |
| 2021-12-23 | 47.22 | $46.51 | 206000 |
| 2021-12-22 | 47.29 | $46.64 | 126608 |
| 2021-12-21 | 47.36 | $46.51 | 139902 |
| 2021-12-20 | 47.45 | $45.91 | 256300 |
| 2021-12-17 | 47.61 | $45.79 | 623590 |
| 2021-12-16 | 47.81 | $47.41 | 162515 |
| 2021-12-15 | 47.85 | $47.55 | 150624 |
| 2021-12-14 | 47.88 | $47.50 | 166700 |
| 2021-12-13 | 47.92 | $47.06 | 230300 |
| 2021-12-10 | 48.01 | $48.13 | 130600 |
| 2021-12-09 | 48.00 | $48.43 | 167500 |
| 2021-12-08 | 47.95 | $48.77 | 154200 |
| 2021-12-07 | 47.87 | $48.47 | 219200 |
| 2021-12-06 | 47.80 | $48.78 | 286900 |
| 2021-12-03 | 47.70 | $47.20 | 208300 |
| 2021-12-02 | 47.75 | $48.06 | 216500 |
| 2021-12-01 | 47.72 | $46.91 | 289200 |
| 2021-11-30 | 47.80 | $46.37 | 252500 |
| 2021-11-29 | 47.95 | $47.05 | 323900 |
| 2021-11-26 | 48.05 | $46.67 | 255321 |
| 2021-11-24 | 48.19 | $48.55 | 316200 |
| 2021-11-23 | 48.16 | $48.37 | 242205 |
| 2021-11-22 | 48.13 | $47.92 | 202730 |
| 2021-11-19 | 48.16 | $47.38 | 95620 |
| 2021-11-18 | 48.24 | $47.72 | 91600 |
| 2021-11-17 | 48.29 | $47.84 | 89000 |
| 2021-11-16 | 48.34 | $48.41 | 90600 |
| 2021-11-15 | 48.33 | $48.41 | 100900 |
| 2021-11-12 | 48.33 | $48.31 | 73500 |
| 2021-11-11 | 48.33 | $49.29 | 120127 |
| 2021-11-10 | 48.23 | $49.41 | 69600 |
| 2021-11-09 | 48.10 | $49.11 | 112100 |
| 2021-11-08 | 48.00 | $49.52 | 101900 |
| 2021-11-05 | 47.84 | $49.34 | 199508 |
| 2021-11-04 | 47.68 | $48.86 | 100401 |
| 2021-11-03 | 47.55 | $49.00 | 215400 |
| 2021-11-02 | 47.40 | $47.82 | 131600 |
| 2021-11-01 | 47.36 | $48.71 | 192600 |
| 2021-10-29 | 47.21 | $47.02 | 124000 |
| 2021-10-28 | 47.24 | $46.67 | 100614 |
| 2021-10-27 | 47.29 | $46.28 | 142300 |
| 2021-10-26 | 47.40 | $47.75 | 140611 |
| 2021-10-25 | 47.37 | $48.43 | 82239 |
| 2021-10-22 | 47.25 | $48.49 | 89300 |
| 2021-10-21 | 47.12 | $48.68 | 69535 |
| 2021-10-20 | 46.96 | $48.86 | 140823 |
| 2021-10-19 | 46.76 | $48.08 | 85400 |
| 2021-10-18 | 46.62 | $47.99 | 134900 |
| 2021-10-15 | 46.48 | $47.94 | 135700 |
| 2021-10-14 | 46.32 | $47.77 | 121400 |
| 2021-10-13 | 46.17 | $47.07 | 54727 |
| 2021-10-12 | 46.07 | $47.48 | 61742 |
| 2021-10-11 | 45.93 | $47.41 | 64700 |
| 2021-10-08 | 45.77 | $47.78 | 62900 |
| 2021-10-07 | 45.56 | $47.58 | 171427 |
| 2021-10-06 | 45.35 | $46.72 | 51500 |
| 2021-10-05 | 45.20 | $46.98 | 49900 |
| 2021-10-04 | 45.01 | $46.93 | 103100 |
| 2021-10-01 | 44.81 | $46.75 | 148431 |
| 2021-09-30 | 44.61 | $45.28 | 117439 |
| 2021-09-29 | 44.54 | $45.82 | 75900 |
| 2021-09-28 | 44.40 | $45.42 | 104936 |
| 2021-09-27 | 44.29 | $46.05 | 184100 |
| 2021-09-24 | 44.11 | $44.92 | 83803 |
| 2021-09-23 | 44.02 | $44.44 | 123000 |
| 2021-09-22 | 43.98 | $43.33 | 115209 |
| 2021-09-21 | 44.05 | $42.82 | 120700 |
| 2021-09-20 | 44.18 | $42.99 | 177539 |
| 2021-09-17 | 44.30 | $43.88 | 482500 |
| 2021-09-16 | 44.35 | $43.25 | 100900 |
| 2021-09-15 | 44.46 | $43.35 | 110400 |
| 2021-09-14 | 44.58 | $43.10 | 149649 |
| 2021-09-13 | 44.74 | $44.30 | 83411 |
| 2021-09-10 | 44.78 | $43.84 | 110409 |
| 2021-09-09 | 44.88 | $43.91 | 86100 |
| 2021-09-08 | 44.98 | $43.84 | 138300 |
| 2021-09-07 | 45.10 | $44.24 | 71500 |
| 2021-09-03 | 45.19 | $44.55 | 89700 |
| 2021-09-02 | 45.26 | $44.90 | 93900 |
| 2021-09-01 | 45.30 | $44.76 | 106100 |
| 2021-08-31 | 45.36 | $44.91 | 111505 |
| 2021-08-30 | 45.40 | $44.50 | 57400 |
| 2021-08-27 | 45.50 | $45.82 | 124759 |
| 2021-08-26 | 45.47 | $44.35 | 85414 |
| 2021-08-25 | 45.58 | $45.34 | 104200 |
| 2021-08-24 | 45.61 | $45.40 | 68300 |
| 2021-08-23 | 45.63 | $45.64 | 57711 |
| 2021-08-20 | 45.63 | $45.63 | 110117 |
| 2021-08-19 | 45.63 | $44.70 | 97947 |
| 2021-08-18 | 45.73 | $44.94 | 85002 |
| 2021-08-17 | 45.81 | $45.51 | 72400 |
| 2021-08-16 | 45.84 | $46.42 | 56200 |
| 2021-08-13 | 45.78 | $46.48 | 87031 |
| 2021-08-12 | 45.71 | $47.27 | 80800 |
| 2021-08-11 | 45.54 | $47.71 | 126636 |
| 2021-08-10 | 45.31 | $47.10 | 62031 |
| 2021-08-09 | 45.13 | $46.64 | 86200 |
| 2021-08-06 | 44.97 | $47.78 | 236634 |
| 2021-08-05 | 44.67 | $45.50 | 198420 |
| 2021-08-04 | 44.58 | $44.86 | 164300 |
| 2021-08-03 | 44.55 | $45.26 | 169100 |
| 2021-08-02 | 44.48 | $44.09 | 192900 |
| 2021-07-30 | 44.52 | $44.57 | 183300 |
| 2021-07-29 | 44.52 | $45.16 | 216300 |
| 2021-07-28 | 44.45 | $44.17 | 193000 |
| 2021-07-27 | 44.48 | $43.36 | 198809 |
| 2021-07-26 | 44.60 | $42.82 | 106114 |
| 2021-07-23 | 44.78 | $42.45 | 119507 |
| 2021-07-22 | 45.03 | $42.67 | 232022 |
| 2021-07-21 | 45.28 | $44.01 | 158112 |
| 2021-07-20 | 45.41 | $43.58 | 402803 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
66.00
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.54
Average
48.93
Maximum
66.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.00 | $67.39 | 321114 |
| 2026-07-16 | 65.80 | $68.52 | 245200 |
| 2026-07-15 | 65.46 | $66.30 | 214800 |
| 2026-07-14 | 65.33 | $65.29 | 134000 |
| 2026-07-13 | 65.28 | $65.87 | 199733 |
| 2026-07-10 | 65.16 | $65.34 | 174122 |
| 2026-07-09 | 65.08 | $65.07 | 186502 |
| 2026-07-08 | 65.02 | $64.25 | 271600 |
| 2026-07-07 | 65.02 | $65.04 | 164000 |
| 2026-07-06 | 64.93 | $65.68 | 126522 |
| 2026-07-02 | 64.76 | $65.80 | 174309 |
| 2026-07-01 | 64.54 | $66.90 | 270353 |
| 2026-06-30 | 64.19 | $65.88 | 175118 |
| 2026-06-29 | 63.91 | $66.11 | 248022 |
| 2026-06-26 | 63.58 | $66.86 | 1.2M |
| 2026-06-25 | 63.14 | $65.52 | 233333 |
| 2026-06-24 | 62.81 | $65.53 | 276300 |
| 2026-06-23 | 62.46 | $64.67 | 222600 |
| 2026-06-22 | 62.18 | $63.27 | 272190 |
| 2026-06-18 | 62.01 | $62.11 | 862900 |
| 2026-06-17 | 61.95 | $61.97 | 314100 |
| 2026-06-16 | 61.89 | $62.72 | 196300 |
| 2026-06-15 | 61.74 | $62.77 | 211200 |
| 2026-06-12 | 61.57 | $64.19 | 185100 |
| 2026-06-11 | 61.23 | $63.27 | 192100 |
| 2026-06-10 | 60.97 | $63.05 | 225044 |
| 2026-06-09 | 60.70 | $62.47 | 186700 |
| 2026-06-08 | 60.47 | $61.82 | 183200 |
| 2026-06-05 | 60.30 | $61.35 | 159413 |
| 2026-06-04 | 60.16 | $61.04 | 173317 |
| 2026-06-03 | 60.05 | $58.99 | 210200 |
| 2026-06-02 | 60.13 | $60.76 | 229400 |
| 2026-06-01 | 60.03 | $59.68 | 181600 |
| 2026-05-29 | 60.02 | $60.61 | 203600 |
| 2026-05-28 | 59.92 | $60.28 | 254400 |
| 2026-05-27 | 59.84 | $60.61 | 167842 |
| 2026-05-26 | 59.71 | $61.46 | 166539 |
| 2026-05-22 | 59.50 | $60.83 | 208900 |
| 2026-05-21 | 59.34 | $60.69 | 197600 |
| 2026-05-20 | 59.18 | $60.43 | 243634 |
| 2026-05-19 | 59.03 | $59.46 | 241047 |
| 2026-05-18 | 58.96 | $59.50 | 182500 |
| 2026-05-15 | 58.89 | $58.31 | 218100 |
| 2026-05-14 | 58.93 | $59.37 | 252700 |
| 2026-05-13 | 58.86 | $58.48 | 247328 |
| 2026-05-12 | 58.87 | $59.07 | 249005 |
| 2026-05-11 | 58.82 | $59.09 | 265906 |
| 2026-05-08 | 58.76 | $59.83 | 207207 |
| 2026-05-07 | 58.62 | $59.56 | 398700 |
| 2026-05-06 | 58.51 | $59.48 | 200200 |
| 2026-05-05 | 58.40 | $59.26 | 152742 |
| 2026-05-04 | 58.29 | $58.12 | 236224 |
| 2026-05-01 | 58.28 | $58.89 | 200600 |
| 2026-04-30 | 58.18 | $57.82 | 334700 |
| 2026-04-29 | 58.17 | $57.55 | 375018 |
| 2026-04-28 | 58.16 | $59.38 | 475100 |
| 2026-04-27 | 57.95 | $59.79 | 393500 |
| 2026-04-24 | 57.68 | $58.83 | 396338 |
| 2026-04-23 | 57.47 | $57.68 | 432313 |
| 2026-04-22 | 57.36 | $57.56 | 168640 |
| 2026-04-21 | 57.24 | $57.53 | 224200 |
| 2026-04-20 | 57.11 | $58.49 | 162544 |
| 2026-04-17 | 56.87 | $58.67 | 252220 |
| 2026-04-16 | 56.57 | $57.33 | 156709 |
| 2026-04-15 | 56.39 | $57.83 | 133200 |
| 2026-04-14 | 56.13 | $58.30 | 207732 |
| 2026-04-13 | 55.80 | $58.02 | 166751 |
| 2026-04-10 | 55.48 | $57.87 | 204200 |
| 2026-04-09 | 55.15 | $59.02 | 270011 |
| 2026-04-08 | 54.69 | $58.12 | 444434 |
| 2026-04-07 | 54.30 | $56.24 | 352600 |
| 2026-04-06 | 54.07 | $55.58 | 216000 |
| 2026-04-02 | 53.90 | $54.72 | 269307 |
| 2026-04-01 | 53.82 | $54.68 | 214100 |
| 2026-03-31 | 53.76 | $54.11 | 310534 |
| 2026-03-30 | 53.76 | $53.90 | 394600 |
| 2026-03-27 | 53.80 | $53.31 | 380313 |
| 2026-03-26 | 53.91 | $54.31 | 411224 |
| 2026-03-25 | 53.95 | $54.32 | 356400 |
| 2026-03-24 | 54.01 | $54.18 | 299010 |
| 2026-03-23 | 54.10 | $54.39 | 354645 |
| 2026-03-20 | 54.19 | $52.95 | 1.0M |
| 2026-03-19 | 54.45 | $53.13 | 268700 |
| 2026-03-18 | 54.74 | $52.51 | 376041 |
| 2026-03-17 | 55.12 | $52.90 | 316800 |
| 2026-03-16 | 55.50 | $53.09 | 290300 |
| 2026-03-13 | 55.91 | $53.33 | 117500 |
| 2026-03-12 | 56.32 | $53.90 | 143300 |
| 2026-03-11 | 56.71 | $53.78 | 136700 |
| 2026-03-10 | 57.13 | $54.20 | 231200 |
| 2026-03-09 | 57.54 | $54.03 | 262900 |
| 2026-03-06 | 57.99 | $54.57 | 240100 |
| 2026-03-05 | 58.42 | $56.06 | 188148 |
| 2026-03-04 | 58.72 | $56.74 | 261200 |
| 2026-03-03 | 58.96 | $56.83 | 165400 |
| 2026-03-02 | 59.20 | $57.59 | 196200 |
| 2026-02-27 | 59.37 | $57.10 | 259000 |
| 2026-02-26 | 59.59 | $59.00 | 179335 |
| 2026-02-25 | 59.61 | $58.95 | 122707 |
| 2026-02-24 | 59.63 | $57.57 | 167801 |
| 2026-02-23 | 59.77 | $57.80 | 240317 |
| 2026-02-20 | 59.88 | $61.44 | 262700 |
| 2026-02-19 | 59.62 | $60.59 | 395320 |
| 2026-02-18 | 59.43 | $61.07 | 420400 |
| 2026-02-17 | 59.17 | $61.26 | 190200 |
| 2026-02-13 | 58.86 | $60.79 | 180200 |
| 2026-02-12 | 58.58 | $60.28 | 204716 |
| 2026-02-11 | 58.32 | $59.26 | 178647 |
| 2026-02-10 | 58.13 | $59.22 | 139900 |
| 2026-02-09 | 57.93 | $59.94 | 169400 |
| 2026-02-06 | 57.63 | $59.89 | 159800 |
| 2026-02-05 | 57.32 | $59.08 | 146646 |
| 2026-02-04 | 57.06 | $59.55 | 167148 |
| 2026-02-03 | 56.74 | $58.77 | 191027 |
| 2026-02-02 | 56.47 | $58.71 | 189830 |
| 2026-01-30 | 56.19 | $57.35 | 164617 |
| 2026-01-29 | 56.02 | $56.75 | 133700 |
| 2026-01-28 | 55.89 | $56.11 | 286405 |
| 2026-01-27 | 55.83 | $57.06 | 254010 |
| 2026-01-26 | 55.66 | $55.92 | 245100 |
| 2026-01-23 | 55.61 | $55.61 | 162300 |
| 2026-01-22 | 55.58 | $57.93 | 199400 |
| 2026-01-21 | 55.32 | $57.89 | 263500 |
| 2026-01-20 | 55.05 | $55.07 | 122100 |
| 2026-01-16 | 55.06 | $55.48 | 141600 |
| 2026-01-15 | 55.04 | $56.21 | 128309 |
| 2026-01-14 | 54.95 | $55.03 | 140828 |
| 2026-01-13 | 54.98 | $54.31 | 101429 |
| 2026-01-12 | 55.08 | $54.74 | 142900 |
| 2026-01-09 | 55.16 | $54.84 | 154600 |
| 2026-01-08 | 55.24 | $55.86 | 138100 |
| 2026-01-07 | 55.23 | $54.36 | 131504 |
| 2026-01-06 | 55.36 | $55.02 | 141542 |
| 2026-01-05 | 55.42 | $55.08 | 172400 |
| 2026-01-02 | 55.49 | $54.05 | 120700 |
| 2025-12-31 | 55.66 | $54.00 | 141300 |
| 2025-12-30 | 55.84 | $54.79 | 209610 |
| 2025-12-29 | 55.95 | $55.12 | 178100 |
| 2025-12-26 | 56.03 | $55.46 | 121430 |
| 2025-12-24 | 56.07 | $55.50 | 104400 |
| 2025-12-23 | 56.10 | $55.40 | 211223 |
| 2025-12-22 | 56.14 | $56.00 | 153343 |
| 2025-12-19 | 56.11 | $55.79 | 490940 |
| 2025-12-18 | 56.08 | $56.74 | 213400 |
| 2025-12-17 | 55.95 | $56.14 | 190300 |
| 2025-12-16 | 55.85 | $56.59 | 239537 |
| 2025-12-15 | 55.69 | $56.74 | 354819 |
| 2025-12-12 | 55.50 | $56.71 | 316005 |
| 2025-12-11 | 55.29 | $57.18 | 168900 |
| 2025-12-10 | 55.02 | $57.35 | 304400 |
| 2025-12-09 | 54.71 | $55.28 | 168849 |
| 2025-12-08 | 54.59 | $55.68 | 155627 |
| 2025-12-05 | 54.42 | $55.22 | 145123 |
| 2025-12-04 | 54.29 | $55.72 | 89100 |
| 2025-12-03 | 54.09 | $55.86 | 186700 |
| 2025-12-02 | 53.87 | $54.76 | 95213 |
| 2025-12-01 | 53.74 | $55.16 | 105400 |
| 2025-11-28 | 53.57 | $54.61 | 53120 |
| 2025-11-26 | 53.43 | $55.01 | 107000 |
| 2025-11-25 | 53.24 | $55.36 | 142515 |
| 2025-11-24 | 53.02 | $53.80 | 99919 |
| 2025-11-21 | 52.94 | $54.07 | 144000 |
| 2025-11-20 | 52.85 | $52.60 | 119300 |
| 2025-11-19 | 52.91 | $52.54 | 101302 |
| 2025-11-18 | 52.98 | $52.19 | 138531 |
| 2025-11-17 | 53.10 | $51.99 | 193026 |
| 2025-11-14 | 53.26 | $53.47 | 156300 |
| 2025-11-13 | 53.27 | $52.91 | 180300 |
| 2025-11-12 | 53.34 | $52.98 | 155010 |
| 2025-11-11 | 53.42 | $53.40 | 114100 |
| 2025-11-10 | 53.47 | $53.47 | 118219 |
| 2025-11-07 | 53.54 | $52.74 | 189700 |
| 2025-11-06 | 53.68 | $52.89 | 92021 |
| 2025-11-05 | 53.83 | $53.80 | 126049 |
| 2025-11-04 | 53.91 | $53.13 | 183900 |
| 2025-11-03 | 54.07 | $52.39 | 203200 |
| 2025-10-31 | 54.33 | $52.37 | 207116 |
| 2025-10-30 | 54.62 | $52.49 | 155224 |
| 2025-10-29 | 54.91 | $52.37 | 241100 |
| 2025-10-28 | 55.25 | $53.95 | 178515 |
| 2025-10-27 | 55.45 | $54.92 | 116200 |
| 2025-10-24 | 55.57 | $55.37 | 137111 |
| 2025-10-23 | 55.67 | $54.38 | 96500 |
| 2025-10-22 | 55.88 | $55.31 | 246647 |
| 2025-10-21 | 56.02 | $55.27 | 133000 |
| 2025-10-20 | 56.19 | $54.97 | 171331 |
| 2025-10-17 | 56.40 | $53.12 | 180120 |
| 2025-10-16 | 56.83 | $53.08 | 571600 |
| 2025-10-15 | 57.30 | $56.16 | 172430 |
| 2025-10-14 | 57.49 | $57.96 | 164634 |
| 2025-10-13 | 57.52 | $56.23 | 129400 |
| 2025-10-10 | 57.72 | $54.98 | 169202 |
| 2025-10-09 | 58.08 | $56.83 | 93007 |
| 2025-10-08 | 58.28 | $57.05 | 88502 |
| 2025-10-07 | 58.47 | $57.47 | 133100 |
| 2025-10-06 | 58.65 | $58.00 | 136571 |
| 2025-10-03 | 58.79 | $57.50 | 99000 |
| 2025-10-02 | 58.99 | $57.20 | 109600 |
| 2025-10-01 | 59.24 | $57.30 | 145000 |
| 2025-09-30 | 59.49 | $57.98 | 116500 |
| 2025-09-29 | 59.69 | $58.43 | 135800 |
| 2025-09-26 | 59.86 | $58.84 | 101800 |
| 2025-09-25 | 60.01 | $58.62 | 137824 |
| 2025-09-24 | 60.19 | $58.93 | 137101 |
| 2025-09-23 | 60.35 | $59.36 | 171300 |
| 2025-09-22 | 60.48 | $59.62 | 152937 |
| 2025-09-19 | 60.59 | $60.31 | 561800 |
| 2025-09-18 | 60.61 | $61.26 | 169400 |
| 2025-09-17 | 60.53 | $59.47 | 179744 |
| 2025-09-16 | 60.60 | $59.41 | 139600 |
| 2025-09-15 | 60.67 | $59.67 | 127944 |
| 2025-09-12 | 60.70 | $60.53 | 201100 |
| 2025-09-11 | 60.64 | $61.24 | 164945 |
| 2025-09-10 | 60.49 | $61.34 | 231500 |
| 2025-09-09 | 60.31 | $60.85 | 214830 |
| 2025-09-08 | 60.15 | $61.22 | 118405 |
| 2025-09-05 | 59.92 | $60.67 | 139341 |
| 2025-09-04 | 59.71 | $61.18 | 111600 |
| 2025-09-03 | 59.43 | $60.39 | 125500 |
| 2025-09-02 | 59.19 | $60.64 | 159100 |
| 2025-08-29 | 58.91 | $61.24 | 157329 |
| 2025-08-28 | 58.53 | $61.65 | 133000 |
| 2025-08-27 | 58.08 | $61.68 | 127923 |
| 2025-08-26 | 57.59 | $61.05 | 154506 |
| 2025-08-25 | 57.15 | $60.16 | 144800 |
| 2025-08-22 | 56.77 | $60.51 | 206400 |
| 2025-08-21 | 56.34 | $57.50 | 113300 |
| 2025-08-20 | 56.19 | $57.25 | 103715 |
| 2025-08-19 | 56.06 | $56.96 | 85316 |
| 2025-08-18 | 55.97 | $57.05 | 98100 |
| 2025-08-15 | 55.87 | $56.90 | 299200 |
| 2025-08-14 | 55.79 | $57.52 | 97800 |
| 2025-08-13 | 55.66 | $57.71 | 134808 |
| 2025-08-12 | 55.51 | $56.97 | 132400 |
| 2025-08-11 | 55.43 | $54.69 | 81600 |
| 2025-08-08 | 55.59 | $54.64 | 71925 |
| 2025-08-07 | 55.77 | $54.32 | 104633 |
| 2025-08-06 | 55.99 | $55.05 | 152523 |
| 2025-08-05 | 56.15 | $55.26 | 212918 |
| 2025-08-04 | 56.30 | $54.24 | 127303 |
| 2025-08-01 | 56.56 | $53.81 | 246800 |
| 2025-07-31 | 56.88 | $55.19 | 171818 |
| 2025-07-30 | 57.08 | $55.38 | 150300 |
| 2025-07-29 | 57.26 | $56.62 | 315723 |
| 2025-07-28 | 57.31 | $56.38 | 143000 |
| 2025-07-25 | 57.39 | $55.92 | 132812 |
| 2025-07-24 | 57.50 | $56.20 | 117731 |
| 2025-07-23 | 57.59 | $57.67 | 155442 |
| 2025-07-22 | 57.51 | $57.60 | 162000 |
| 2025-07-21 | 57.43 | $58.08 | 193300 |
| 2025-07-18 | 57.28 | $58.63 | 183107 |
| 2025-07-17 | 57.05 | $58.72 | 213118 |
| 2025-07-16 | 56.77 | $57.82 | 269543 |
| 2025-07-15 | 56.56 | $56.92 | 245300 |
| 2025-07-14 | 56.41 | $58.54 | 122100 |
| 2025-07-11 | 56.07 | $57.17 | 155300 |
| 2025-07-10 | 55.86 | $57.83 | 207100 |
| 2025-07-09 | 55.56 | $57.06 | 153300 |
| 2025-07-08 | 55.32 | $57.18 | 206900 |
| 2025-07-07 | 55.05 | $57.01 | 140133 |
| 2025-07-03 | 54.76 | $57.35 | 90510 |
| 2025-07-02 | 54.42 | $56.52 | 191505 |
| 2025-07-01 | 54.15 | $56.11 | 186600 |
| 2025-06-30 | 53.89 | $55.10 | 243000 |
| 2025-06-27 | 53.71 | $55.73 | 418530 |
| 2025-06-26 | 53.47 | $55.78 | 164540 |
| 2025-06-25 | 53.21 | $54.47 | 136800 |
| 2025-06-24 | 53.07 | $54.67 | 174235 |
| 2025-06-23 | 52.90 | $54.20 | 122644 |
| 2025-06-20 | 52.77 | $52.82 | 446104 |
| 2025-06-18 | 52.77 | $52.75 | 197543 |
| 2025-06-17 | 52.78 | $51.96 | 181429 |
| 2025-06-16 | 52.89 | $51.89 | 290100 |
| 2025-06-13 | 53.01 | $52.30 | 206400 |
| 2025-06-12 | 53.11 | $53.47 | 244140 |
| 2025-06-11 | 53.09 | $53.50 | 147523 |
| 2025-06-10 | 53.09 | $54.28 | 128100 |
| 2025-06-09 | 53.00 | $53.56 | 150800 |
| 2025-06-06 | 52.99 | $52.88 | 127509 |
| 2025-06-05 | 53.05 | $51.61 | 126324 |
| 2025-06-04 | 53.23 | $51.91 | 142000 |
| 2025-06-03 | 53.38 | $52.84 | 181200 |
| 2025-06-02 | 53.45 | $52.21 | 148800 |
| 2025-05-30 | 53.59 | $52.94 | 198800 |
| 2025-05-29 | 53.65 | $53.23 | 79440 |
| 2025-05-28 | 53.67 | $53.11 | 99210 |
| 2025-05-27 | 53.70 | $53.87 | 111800 |
| 2025-05-23 | 53.65 | $52.58 | 119300 |
| 2025-05-22 | 53.72 | $52.70 | 113400 |
| 2025-05-21 | 53.77 | $53.10 | 137721 |
| 2025-05-20 | 53.77 | $54.44 | 156600 |
| 2025-05-19 | 53.62 | $54.56 | 128815 |
| 2025-05-16 | 53.43 | $54.38 | 219634 |
| 2025-05-15 | 53.23 | $54.81 | 178700 |
| 2025-05-14 | 52.96 | $54.41 | 164000 |
| 2025-05-13 | 52.69 | $54.89 | 206600 |
| 2025-05-12 | 52.34 | $54.50 | 262400 |
| 2025-05-09 | 51.98 | $53.27 | 180300 |
| 2025-05-08 | 51.71 | $53.90 | 158300 |
| 2025-05-07 | 51.37 | $52.74 | 241913 |
| 2025-05-06 | 51.10 | $52.58 | 99510 |
| 2025-05-05 | 50.84 | $52.97 | 128600 |
| 2025-05-02 | 50.51 | $52.95 | 126500 |
| 2025-05-01 | 50.16 | $52.39 | 182112 |
| 2025-04-30 | 49.87 | $52.02 | 243700 |
| 2025-04-29 | 49.63 | $51.67 | 223100 |
| 2025-04-28 | 49.43 | $51.99 | 213833 |
| 2025-04-25 | 49.21 | $51.34 | 216534 |
| 2025-04-24 | 49.07 | $51.59 | 165200 |
| 2025-04-23 | 48.93 | $50.75 | 150800 |
| 2025-04-22 | 48.89 | $49.75 | 140000 |
| 2025-04-21 | 48.98 | $48.30 | 161333 |
| 2025-04-17 | 49.23 | $48.60 | 160127 |
| 2025-04-16 | 49.49 | $48.05 | 141932 |
| 2025-04-15 | 49.85 | $47.73 | 189700 |
| 2025-04-14 | 50.28 | $46.89 | 271700 |
| 2025-04-11 | 50.83 | $46.20 | 235700 |
| 2025-04-10 | 51.50 | $46.67 | 303935 |
| 2025-04-09 | 52.16 | $49.70 | 453200 |
| 2025-04-08 | 52.55 | $47.90 | 229722 |
| 2025-04-07 | 53.15 | $47.77 | 377708 |
| 2025-04-04 | 53.79 | $47.86 | 275500 |
| 2025-04-03 | 54.47 | $48.95 | 246300 |
| 2025-04-02 | 55.08 | $54.30 | 180719 |
| 2025-04-01 | 55.19 | $53.52 | 169900 |
| 2025-03-31 | 55.39 | $53.74 | 258544 |
| 2025-03-28 | 55.59 | $53.86 | 143800 |
| 2025-03-27 | 55.81 | $55.32 | 144925 |
| 2025-03-26 | 55.91 | $55.62 | 157500 |
| 2025-03-25 | 55.99 | $55.79 | 170800 |
| 2025-03-24 | 56.06 | $56.45 | 191000 |
| 2025-03-21 | 56.09 | $55.03 | 2.9M |
| 2025-03-20 | 56.26 | $55.63 | 337300 |
| 2025-03-19 | 56.40 | $56.91 | 297835 |
| 2025-03-18 | 56.44 | $56.45 | 238142 |
| 2025-03-17 | 56.55 | $56.65 | 541509 |
| 2025-03-14 | 56.66 | $55.83 | 149600 |
| 2025-03-13 | 56.87 | $54.61 | 166437 |
| 2025-03-12 | 57.23 | $54.77 | 240600 |
| 2025-03-11 | 57.61 | $54.30 | 232814 |
| 2025-03-10 | 58.06 | $54.53 | 174400 |
| 2025-03-07 | 58.51 | $56.58 | 139500 |
| 2025-03-06 | 58.80 | $56.75 | 146631 |
| 2025-03-05 | 59.09 | $56.76 | 192600 |
| 2025-03-04 | 59.40 | $57.17 | 153800 |
| 2025-03-03 | 59.68 | $59.17 | 145011 |
| 2025-02-28 | 59.77 | $59.08 | 190500 |
| 2025-02-27 | 59.88 | $58.56 | 281900 |
| 2025-02-26 | 60.04 | $57.97 | 184111 |
| 2025-02-25 | 60.27 | $58.51 | 146600 |
| 2025-02-24 | 60.44 | $58.12 | 201300 |
| 2025-02-21 | 60.64 | $59.25 | 174822 |
| 2025-02-20 | 60.72 | $60.61 | 259400 |
| 2025-02-19 | 60.65 | $60.84 | 192200 |
| 2025-02-18 | 60.54 | $61.28 | 175032 |
| 2025-02-14 | 60.37 | $60.87 | 132510 |
| 2025-02-13 | 60.23 | $61.51 | 120100 |
| 2025-02-12 | 60.00 | $61.19 | 201900 |
| 2025-02-11 | 59.78 | $61.79 | 216400 |
| 2025-02-10 | 59.48 | $59.95 | 150921 |
| 2025-02-07 | 59.32 | $60.42 | 197803 |
| 2025-02-06 | 59.09 | $61.95 | 131900 |
| 2025-02-05 | 58.68 | $61.38 | 167541 |
| 2025-02-04 | 58.30 | $60.64 | 194831 |
| 2025-02-03 | 57.97 | $58.87 | 147735 |
| 2025-01-31 | 57.79 | $59.84 | 141500 |
| 2025-01-30 | 57.50 | $60.12 | 161500 |
| 2025-01-29 | 57.17 | $59.94 | 176716 |
| 2025-01-28 | 56.83 | $60.04 | 240643 |
| 2025-01-27 | 56.48 | $57.56 | 154700 |
| 2025-01-24 | 56.35 | $56.43 | 99500 |
| 2025-01-23 | 56.34 | $56.31 | 145611 |
| 2025-01-22 | 56.34 | $56.53 | 164606 |
| 2025-01-21 | 56.31 | $57.58 | 148114 |
| 2025-01-17 | 56.17 | $57.76 | 149100 |
| 2025-01-16 | 56.02 | $56.79 | 123500 |
| 2025-01-15 | 55.98 | $57.77 | 112538 |
| 2025-01-14 | 55.85 | $56.57 | 111410 |
| 2025-01-13 | 55.84 | $54.60 | 154000 |
| 2025-01-10 | 56.06 | $54.08 | 176512 |
| 2025-01-08 | 56.34 | $55.65 | 165041 |
| 2025-01-07 | 56.50 | $55.12 | 146738 |
| 2025-01-06 | 56.73 | $55.63 | 158214 |
| 2025-01-03 | 56.94 | $55.89 | 165100 |
| 2025-01-02 | 57.13 | $55.46 | 148420 |
| 2024-12-31 | 57.39 | $56.40 | 109809 |
| 2024-12-30 | 57.57 | $56.38 | 95500 |
| 2024-12-27 | 57.78 | $56.31 | 81900 |
| 2024-12-26 | 58.01 | $57.20 | 70409 |
| 2024-12-24 | 58.18 | $56.80 | 75100 |
| 2024-12-23 | 58.40 | $56.50 | 99544 |
| 2024-12-20 | 58.68 | $56.59 | 532000 |
| 2024-12-19 | 58.96 | $55.82 | 215118 |
| 2024-12-18 | 59.33 | $55.59 | 216800 |
| 2024-12-17 | 59.74 | $58.37 | 132600 |
| 2024-12-16 | 59.88 | $59.69 | 110800 |
| 2024-12-13 | 59.89 | $59.21 | 194800 |
| 2024-12-12 | 59.95 | $59.54 | 133710 |
| 2024-12-11 | 59.98 | $60.36 | 142528 |
| 2024-12-10 | 59.92 | $59.69 | 110038 |
| 2024-12-09 | 59.94 | $59.37 | 96708 |
| 2024-12-06 | 59.98 | $60.19 | 92430 |
| 2024-12-05 | 59.92 | $59.99 | 100013 |
| 2024-12-04 | 59.90 | $59.93 | 112902 |
| 2024-12-03 | 59.84 | $59.02 | 156910 |
| 2024-12-02 | 59.85 | $59.88 | 190700 |
| 2024-11-29 | 59.74 | $60.59 | 142335 |
| 2024-11-27 | 59.52 | $60.84 | 144031 |
| 2024-11-26 | 59.24 | $61.05 | 257300 |
| 2024-11-25 | 58.91 | $61.38 | 295504 |
| 2024-11-22 | 58.50 | $60.74 | 265000 |
| 2024-11-21 | 58.12 | $59.77 | 234418 |
| 2024-11-20 | 57.79 | $58.77 | 114616 |
| 2024-11-19 | 57.53 | $58.82 | 104500 |
| 2024-11-18 | 57.24 | $58.58 | 136700 |
| 2024-11-15 | 56.94 | $58.83 | 127200 |
| 2024-11-14 | 56.59 | $59.08 | 134608 |
| 2024-11-13 | 56.19 | $59.55 | 173628 |
| 2024-11-12 | 55.72 | $59.84 | 186415 |
| 2024-11-11 | 55.18 | $60.19 | 168000 |
| 2024-11-08 | 54.56 | $58.28 | 180016 |
| 2024-11-07 | 54.09 | $57.88 | 290600 |
| 2024-11-06 | 53.62 | $61.17 | 859339 |
| 2024-11-05 | 52.78 | $53.41 | 156643 |
| 2024-11-04 | 52.66 | $52.43 | 94501 |
| 2024-11-01 | 52.61 | $52.69 | 141200 |
| 2024-10-31 | 52.53 | $52.72 | 228800 |
| 2024-10-30 | 52.43 | $53.79 | 136200 |
| 2024-10-29 | 52.21 | $52.93 | 100044 |
| 2024-10-28 | 52.05 | $53.32 | 95945 |
| 2024-10-25 | 51.84 | $51.67 | 97000 |
| 2024-10-24 | 51.78 | $53.10 | 131400 |
| 2024-10-23 | 51.58 | $53.00 | 162342 |
| 2024-10-22 | 51.38 | $52.98 | 203949 |
| 2024-10-21 | 51.17 | $51.54 | 210700 |
| 2024-10-18 | 51.09 | $53.08 | 133100 |
| 2024-10-17 | 50.87 | $53.85 | 103049 |
| 2024-10-16 | 50.57 | $53.40 | 163833 |
| 2024-10-15 | 50.30 | $52.19 | 196600 |
| 2024-10-14 | 50.15 | $51.18 | 74800 |
| 2024-10-11 | 50.10 | $50.67 | 104000 |
| 2024-10-10 | 50.10 | $49.39 | 76100 |
| 2024-10-09 | 50.22 | $49.47 | 97621 |
| 2024-10-08 | 50.34 | $49.11 | 97800 |
| 2024-10-07 | 50.50 | $49.40 | 118100 |
| 2024-10-04 | 50.64 | $49.94 | 130800 |
| 2024-10-03 | 50.73 | $49.19 | 120524 |
| 2024-10-02 | 50.90 | $49.00 | 119500 |
| 2024-10-01 | 51.10 | $49.62 | 128539 |
| 2024-09-30 | 51.25 | $51.26 | 108900 |
| 2024-09-27 | 51.25 | $50.44 | 121051 |
| 2024-09-26 | 51.34 | $50.83 | 118530 |
| 2024-09-25 | 51.40 | $50.63 | 137428 |
| 2024-09-24 | 51.49 | $50.86 | 103004 |
| 2024-09-23 | 51.57 | $51.67 | 113829 |
| 2024-09-20 | 51.57 | $52.26 | 456538 |
| 2024-09-19 | 51.51 | $53.38 | 102900 |
| 2024-09-18 | 51.33 | $51.83 | 303319 |
| 2024-09-17 | 51.28 | $52.11 | 219007 |
| 2024-09-16 | 51.20 | $51.28 | 166900 |
| 2024-09-13 | 51.19 | $51.44 | 106512 |
| 2024-09-12 | 51.16 | $50.19 | 82404 |
| 2024-09-11 | 51.24 | $50.09 | 270600 |
| 2024-09-10 | 51.31 | $50.83 | 127400 |
| 2024-09-09 | 51.30 | $50.42 | 118100 |
| 2024-09-06 | 51.32 | $50.40 | 133800 |
| 2024-09-05 | 51.34 | $50.83 | 95900 |
| 2024-09-04 | 51.30 | $51.12 | 139100 |
| 2024-09-03 | 51.21 | $52.00 | 155421 |
| 2024-08-30 | 51.03 | $52.91 | 102504 |
| 2024-08-29 | 50.74 | $52.79 | 86317 |
| 2024-08-28 | 50.46 | $52.79 | 236137 |
| 2024-08-27 | 50.18 | $52.38 | 100500 |
| 2024-08-26 | 49.95 | $52.52 | 122300 |
| 2024-08-23 | 49.70 | $52.81 | 148900 |
| 2024-08-22 | 49.43 | $50.28 | 109800 |
| 2024-08-21 | 49.41 | $49.94 | 60236 |
| 2024-08-20 | 49.44 | $49.75 | 98327 |
| 2024-08-19 | 49.51 | $50.43 | 59900 |
| 2024-08-16 | 49.50 | $49.84 | 70434 |
| 2024-08-15 | 49.53 | $49.51 | 120400 |
| 2024-08-14 | 49.59 | $47.78 | 110000 |
| 2024-08-13 | 49.80 | $48.49 | 86700 |
| 2024-08-12 | 49.95 | $47.77 | 99904 |
| 2024-08-09 | 50.15 | $48.34 | 100500 |
| 2024-08-08 | 50.27 | $48.52 | 84423 |
| 2024-08-07 | 50.34 | $48.10 | 120822 |
| 2024-08-06 | 50.42 | $48.13 | 221241 |
| 2024-08-05 | 50.45 | $48.05 | 221900 |
| 2024-08-02 | 50.44 | $50.25 | 212011 |
| 2024-08-01 | 50.18 | $51.25 | 288145 |
| 2024-07-31 | 49.76 | $52.87 | 204204 |
| 2024-07-30 | 49.13 | $53.25 | 175800 |
| 2024-07-29 | 48.40 | $52.78 | 159815 |
| 2024-07-26 | 47.66 | $54.00 | 237044 |
| 2024-07-25 | 46.73 | $53.10 | 455400 |
| 2024-07-24 | 45.81 | $52.98 | 365549 |
| 2024-07-23 | 44.84 | $53.61 | 489300 |
| 2024-07-22 | 43.74 | $47.71 | 181600 |
| 2024-07-19 | 43.15 | $47.50 | 147500 |
| 2024-07-18 | 42.55 | $47.00 | 186100 |
| 2024-07-17 | 41.94 | $47.99 | 288500 |
| 2024-07-16 | 41.20 | $47.24 | 227740 |
| 2024-07-15 | 40.48 | $44.29 | 188837 |
| 2024-07-12 | 40.02 | $43.04 | 205700 |
| 2024-07-11 | 39.65 | $42.58 | 231800 |
| 2024-07-10 | 39.31 | $40.25 | 91847 |
| 2024-07-09 | 39.17 | $39.51 | 83215 |
| 2024-07-08 | 39.10 | $39.15 | 75929 |
| 2024-07-05 | 39.06 | $38.94 | 59700 |
| 2024-07-03 | 39.04 | $39.43 | 56100 |
| 2024-07-02 | 38.96 | $40.39 | 91543 |
| 2024-07-01 | 38.78 | $40.12 | 125911 |
| 2024-06-28 | 38.62 | $40.91 | 702400 |
| 2024-06-27 | 38.37 | $39.01 | 131908 |
| 2024-06-26 | 38.29 | $38.60 | 123600 |
| 2024-06-25 | 38.25 | $38.40 | 111100 |
| 2024-06-24 | 38.23 | $38.73 | 89700 |
| 2024-06-21 | 38.18 | $38.43 | 252200 |
| 2024-06-20 | 38.16 | $38.18 | 93300 |
| 2024-06-18 | 38.17 | $38.40 | 129500 |
| 2024-06-17 | 38.17 | $38.18 | 110500 |
| 2024-06-14 | 38.21 | $37.65 | 138616 |
| 2024-06-13 | 38.31 | $38.26 | 82613 |
| 2024-06-12 | 38.36 | $38.74 | 130000 |
| 2024-06-11 | 38.36 | $37.84 | 115100 |
| 2024-06-10 | 38.47 | $38.04 | 132726 |
| 2024-06-07 | 38.56 | $38.12 | 202731 |
| 2024-06-06 | 38.66 | $38.18 | 114345 |
| 2024-06-05 | 38.75 | $38.34 | 83900 |
| 2024-06-04 | 38.84 | $37.54 | 71741 |
| 2024-06-03 | 39.01 | $38.12 | 62500 |
| 2024-05-31 | 39.14 | $38.69 | 106200 |
| 2024-05-30 | 39.21 | $38.07 | 77400 |
| 2024-05-29 | 39.35 | $37.56 | 108839 |
| 2024-05-28 | 39.54 | $38.22 | 88123 |
| 2024-05-24 | 39.66 | $38.71 | 109218 |
| 2024-05-23 | 39.74 | $38.38 | 98500 |
| 2024-05-22 | 39.85 | $39.30 | 93900 |
| 2024-05-21 | 39.88 | $39.97 | 102500 |
| 2024-05-20 | 39.84 | $40.07 | 85610 |
| 2024-05-17 | 39.78 | $40.90 | 71300 |
| 2024-05-16 | 39.64 | $40.61 | 124109 |
| 2024-05-15 | 39.52 | $40.13 | 70519 |
| 2024-05-14 | 39.43 | $39.81 | 74800 |
| 2024-05-13 | 39.36 | $39.85 | 71200 |
| 2024-05-10 | 39.29 | $39.95 | 70638 |
| 2024-05-09 | 39.19 | $40.07 | 94000 |
| 2024-05-08 | 39.08 | $39.64 | 129412 |
| 2024-05-07 | 39.00 | $39.50 | 113108 |
| 2024-05-06 | 38.93 | $39.76 | 77553 |
| 2024-05-03 | 38.83 | $39.39 | 85300 |
| 2024-05-02 | 38.77 | $39.45 | 91105 |
| 2024-05-01 | 38.70 | $38.97 | 123200 |
| 2024-04-30 | 38.67 | $38.01 | 141511 |
| 2024-04-29 | 38.74 | $38.15 | 88928 |
| 2024-04-26 | 38.80 | $38.80 | 97248 |
| 2024-04-25 | 38.80 | $38.89 | 175824 |
| 2024-04-24 | 38.80 | $39.13 | 256510 |
| 2024-04-23 | 38.78 | $39.20 | 285312 |
| 2024-04-22 | 38.76 | $39.71 | 127000 |
| 2024-04-19 | 38.68 | $39.68 | 166400 |
| 2024-04-18 | 38.60 | $38.18 | 127705 |
| 2024-04-17 | 38.67 | $37.95 | 126300 |
| 2024-04-16 | 38.77 | $38.03 | 88025 |
| 2024-04-15 | 38.85 | $38.33 | 99700 |
| 2024-04-12 | 38.91 | $38.30 | 110324 |
| 2024-04-11 | 38.97 | $38.20 | 97114 |
| 2024-04-10 | 39.04 | $38.00 | 174500 |
| 2024-04-09 | 39.14 | $39.31 | 70100 |
| 2024-04-08 | 39.12 | $39.20 | 76241 |
| 2024-04-05 | 39.11 | $39.07 | 84400 |
| 2024-04-04 | 39.11 | $39.25 | 267912 |
| 2024-04-03 | 39.11 | $38.57 | 167205 |
| 2024-04-02 | 39.18 | $38.32 | 127725 |
| 2024-04-01 | 39.27 | $39.19 | 152600 |
| 2024-03-28 | 39.29 | $40.56 | 243300 |
| 2024-03-27 | 39.17 | $40.17 | 94118 |
| 2024-03-26 | 39.08 | $39.20 | 103906 |
| 2024-03-25 | 39.09 | $39.07 | 85500 |
| 2024-03-22 | 39.12 | $38.76 | 112213 |
| 2024-03-21 | 39.18 | $39.87 | 272100 |
| 2024-03-20 | 39.14 | $39.22 | 277500 |
| 2024-03-19 | 39.17 | $38.37 | 81200 |
| 2024-03-18 | 39.30 | $38.22 | 113322 |
| 2024-03-15 | 39.44 | $38.14 | 290505 |
| 2024-03-14 | 39.62 | $37.57 | 200911 |
| 2024-03-13 | 39.85 | $39.10 | 98739 |
| 2024-03-12 | 39.94 | $39.36 | 85200 |
| 2024-03-11 | 40.01 | $39.70 | 68900 |
| 2024-03-08 | 40.05 | $40.09 | 134400 |
| 2024-03-07 | 40.05 | $40.34 | 105700 |
| 2024-03-06 | 40.02 | $40.31 | 150000 |
| 2024-03-05 | 39.99 | $40.05 | 108120 |
| 2024-03-04 | 39.99 | $39.00 | 78619 |
| 2024-03-01 | 40.09 | $39.65 | 120934 |
| 2024-02-29 | 40.13 | $39.92 | 93100 |
| 2024-02-28 | 40.16 | $39.50 | 92213 |
| 2024-02-27 | 40.24 | $39.85 | 74800 |
| 2024-02-26 | 40.31 | $39.66 | 132500 |
| 2024-02-23 | 40.42 | $40.83 | 101606 |
| 2024-02-22 | 40.41 | $40.50 | 141225 |
| 2024-02-21 | 40.45 | $40.74 | 194200 |
| 2024-02-20 | 40.47 | $40.42 | 201300 |
| 2024-02-16 | 40.54 | $41.02 | 156834 |
| 2024-02-15 | 40.56 | $41.32 | 163434 |
| 2024-02-14 | 40.56 | $39.66 | 137000 |
| 2024-02-13 | 40.73 | $38.78 | 174900 |
| 2024-02-12 | 40.99 | $40.76 | 161515 |
| 2024-02-09 | 41.08 | $39.91 | 134000 |
| 2024-02-08 | 41.27 | $39.39 | 130500 |
| 2024-02-07 | 41.54 | $39.65 | 123616 |
| 2024-02-06 | 41.80 | $39.52 | 149533 |
| 2024-02-05 | 42.09 | $39.62 | 131020 |
| 2024-02-02 | 42.40 | $40.42 | 181300 |
| 2024-02-01 | 42.66 | $40.57 | 165038 |
| 2024-01-31 | 42.91 | $41.63 | 153116 |
| 2024-01-30 | 43.08 | $43.77 | 168200 |
| 2024-01-29 | 43.05 | $43.68 | 171342 |
| 2024-01-26 | 43.04 | $42.43 | 109547 |
| 2024-01-25 | 43.17 | $42.37 | 262800 |
| 2024-01-24 | 43.31 | $41.78 | 249800 |
| 2024-01-23 | 43.52 | $42.43 | 344000 |
| 2024-01-22 | 43.69 | $44.09 | 101000 |
| 2024-01-19 | 43.69 | $43.10 | 94000 |
| 2024-01-18 | 43.80 | $42.39 | 93007 |
| 2024-01-17 | 43.99 | $42.10 | 166738 |
| 2024-01-16 | 44.21 | $42.07 | 142637 |
| 2024-01-12 | 44.44 | $43.31 | 101400 |
| 2024-01-11 | 44.56 | $43.76 | 111115 |
| 2024-01-10 | 44.63 | $44.28 | 99709 |
| 2024-01-09 | 44.64 | $44.10 | 86310 |
| 2024-01-08 | 44.66 | $44.93 | 95149 |
| 2024-01-05 | 44.58 | $44.48 | 142600 |
| 2024-01-04 | 44.53 | $44.41 | 172132 |
| 2024-01-03 | 44.46 | $43.92 | 146100 |
| 2024-01-02 | 44.43 | $45.11 | 113420 |
| 2023-12-29 | 44.27 | $44.65 | 119912 |
| 2023-12-28 | 44.13 | $45.46 | 101600 |
| 2023-12-27 | 43.88 | $45.59 | 71300 |
| 2023-12-26 | 43.58 | $45.57 | 77831 |
| 2023-12-22 | 43.25 | $44.97 | 89148 |
| 2023-12-21 | 42.95 | $44.42 | 97800 |
| 2023-12-20 | 42.67 | $44.37 | 214742 |
| 2023-12-19 | 42.36 | $45.07 | 175705 |
| 2023-12-18 | 41.96 | $43.87 | 124645 |
| 2023-12-15 | 41.65 | $43.81 | 417900 |
| 2023-12-14 | 41.32 | $44.76 | 194200 |
| 2023-12-13 | 40.88 | $44.30 | 160336 |
| 2023-12-12 | 40.46 | $41.78 | 78738 |
| 2023-12-11 | 40.26 | $41.90 | 93946 |
| 2023-12-08 | 40.01 | $41.90 | 93800 |
| 2023-12-07 | 39.74 | $41.69 | 156000 |
| 2023-12-06 | 39.46 | $41.00 | 162400 |
| 2023-12-05 | 39.23 | $40.86 | 204820 |
| 2023-12-04 | 38.99 | $41.15 | 167900 |
| 2023-12-01 | 38.71 | $41.38 | 192300 |
| 2023-11-30 | 38.38 | $39.21 | 139100 |
| 2023-11-29 | 38.24 | $39.10 | 141100 |
| 2023-11-28 | 38.08 | $38.28 | 102100 |
| 2023-11-27 | 37.99 | $38.09 | 71800 |
| 2023-11-24 | 37.90 | $38.49 | 27000 |
| 2023-11-22 | 37.75 | $38.32 | 51000 |
| 2023-11-21 | 37.60 | $38.14 | 59236 |
| 2023-11-20 | 37.45 | $39.05 | 68600 |
| 2023-11-17 | 37.19 | $39.29 | 126900 |
| 2023-11-16 | 36.89 | $39.00 | 82033 |
| 2023-11-15 | 36.61 | $39.81 | 147400 |
| 2023-11-14 | 36.24 | $39.22 | 228600 |
| 2023-11-13 | 35.92 | $36.44 | 78127 |
| 2023-11-10 | 35.87 | $36.21 | 106900 |
| 2023-11-09 | 35.84 | $36.13 | 78837 |
| 2023-11-08 | 35.82 | $36.57 | 86808 |
| 2023-11-07 | 35.77 | $36.65 | 79500 |
| 2023-11-06 | 35.72 | $36.92 | 110800 |
| 2023-11-03 | 35.65 | $37.27 | 142604 |
| 2023-11-02 | 35.54 | $35.98 | 225543 |
| 2023-11-01 | 35.56 | $34.79 | 130719 |
| 2023-10-31 | 35.71 | $34.77 | 129708 |
| 2023-10-30 | 35.87 | $34.99 | 96718 |
| 2023-10-27 | 36.01 | $34.61 | 183500 |
| 2023-10-26 | 36.21 | $35.21 | 156400 |
| 2023-10-25 | 36.35 | $33.75 | 199800 |
| 2023-10-24 | 36.66 | $33.59 | 299700 |
| 2023-10-23 | 36.99 | $35.69 | 104012 |
| 2023-10-20 | 37.13 | $35.67 | 146600 |
| 2023-10-19 | 37.28 | $36.79 | 87800 |
| 2023-10-18 | 37.33 | $37.03 | 118400 |
| 2023-10-17 | 37.36 | $37.89 | 150300 |
| 2023-10-16 | 37.31 | $37.24 | 119003 |
| 2023-10-13 | 37.32 | $36.66 | 87007 |
| 2023-10-12 | 37.40 | $37.53 | 81200 |
| 2023-10-11 | 37.40 | $37.92 | 91126 |
| 2023-10-10 | 37.37 | $37.72 | 155000 |
| 2023-10-09 | 37.36 | $37.44 | 112140 |
| 2023-10-06 | 37.38 | $37.58 | 100900 |
| 2023-10-05 | 37.39 | $37.79 | 131839 |
| 2023-10-04 | 37.39 | $36.95 | 103500 |
| 2023-10-03 | 37.48 | $36.36 | 134200 |
| 2023-10-02 | 37.63 | $36.83 | 114037 |
| 2023-09-29 | 37.76 | $37.50 | 180262 |
| 2023-09-28 | 37.83 | $37.20 | 109813 |
| 2023-09-27 | 37.93 | $36.96 | 95500 |
| 2023-09-26 | 38.07 | $37.28 | 130010 |
| 2023-09-25 | 38.18 | $37.59 | 170131 |
| 2023-09-22 | 38.27 | $36.94 | 115000 |
| 2023-09-21 | 38.44 | $37.33 | 137748 |
| 2023-09-20 | 38.57 | $37.73 | 87102 |
| 2023-09-19 | 38.68 | $38.02 | 107000 |
| 2023-09-18 | 38.76 | $38.13 | 207940 |
| 2023-09-15 | 38.84 | $38.54 | 299900 |
| 2023-09-14 | 38.89 | $39.14 | 133915 |
| 2023-09-13 | 38.88 | $38.61 | 155318 |
| 2023-09-12 | 38.94 | $38.46 | 57200 |
| 2023-09-11 | 39.02 | $38.52 | 74712 |
| 2023-09-08 | 39.10 | $38.78 | 181300 |
| 2023-09-07 | 39.18 | $38.40 | 168600 |
| 2023-09-06 | 39.30 | $38.73 | 79000 |
| 2023-09-05 | 39.39 | $39.39 | 121609 |
| 2023-09-01 | 39.44 | $39.86 | 171722 |
| 2023-08-31 | 39.45 | $38.71 | 103718 |
| 2023-08-30 | 39.57 | $38.80 | 86633 |
| 2023-08-29 | 39.70 | $38.98 | 95735 |
| 2023-08-28 | 39.82 | $39.01 | 84500 |
| 2023-08-25 | 39.95 | $38.92 | 125000 |
| 2023-08-24 | 40.09 | $39.21 | 93300 |
| 2023-08-23 | 40.23 | $39.24 | 128538 |
| 2023-08-22 | 40.37 | $38.70 | 172649 |
| 2023-08-21 | 40.57 | $39.55 | 205739 |
| 2023-08-18 | 40.71 | $40.03 | 105200 |
| 2023-08-17 | 40.82 | $40.00 | 77200 |
| 2023-08-16 | 40.95 | $39.95 | 149200 |
| 2023-08-15 | 41.10 | $40.05 | 134700 |
| 2023-08-14 | 41.26 | $40.94 | 110700 |
| 2023-08-11 | 41.34 | $41.45 | 125737 |
| 2023-08-10 | 41.37 | $40.99 | 169033 |
| 2023-08-09 | 41.45 | $40.77 | 175400 |
| 2023-08-08 | 41.56 | $40.66 | 118112 |
| 2023-08-07 | 41.67 | $41.42 | 108118 |
| 2023-08-04 | 41.70 | $41.04 | 172500 |
| 2023-08-03 | 41.77 | $40.88 | 208400 |
| 2023-08-02 | 41.83 | $40.84 | 223101 |
| 2023-08-01 | 41.90 | $41.30 | 130400 |
| 2023-07-31 | 41.91 | $41.00 | 187246 |
| 2023-07-28 | 41.95 | $41.52 | 257100 |
| 2023-07-27 | 41.93 | $41.64 | 492212 |
| 2023-07-26 | 41.88 | $41.75 | 629537 |
| 2023-07-25 | 41.81 | $41.00 | 336100 |
| 2023-07-24 | 41.80 | $43.40 | 226330 |
| 2023-07-21 | 41.55 | $42.89 | 263000 |
| 2023-07-20 | 41.32 | $43.55 | 247709 |
| 2023-07-19 | 41.03 | $44.06 | 234633 |
| 2023-07-18 | 40.67 | $43.33 | 193400 |
| 2023-07-17 | 40.37 | $41.78 | 124420 |
| 2023-07-14 | 40.22 | $41.85 | 134448 |
| 2023-07-13 | 40.07 | $41.96 | 108637 |
| 2023-07-12 | 39.91 | $41.31 | 100800 |
| 2023-07-11 | 39.82 | $40.37 | 84800 |
| 2023-07-10 | 39.82 | $39.91 | 92600 |
| 2023-07-07 | 39.89 | $39.65 | 102722 |
| 2023-07-06 | 40.00 | $38.66 | 112600 |
| 2023-07-05 | 40.23 | $39.65 | 135318 |
| 2023-07-03 | 40.37 | $39.91 | 73900 |
| 2023-06-30 | 40.50 | $39.10 | 164768 |
| 2023-06-29 | 40.72 | $39.81 | 113312 |
| 2023-06-28 | 40.87 | $39.10 | 159900 |
| 2023-06-27 | 41.10 | $39.17 | 162600 |
| 2023-06-26 | 41.33 | $39.17 | 165300 |
| 2023-06-23 | 41.57 | $38.97 | 345100 |
| 2023-06-22 | 41.84 | $39.72 | 181744 |
| 2023-06-21 | 42.05 | $40.75 | 133700 |
| 2023-06-20 | 42.16 | $41.46 | 208420 |
| 2023-06-16 | 42.20 | $42.11 | 382620 |
| 2023-06-15 | 42.16 | $41.74 | 749800 |
| 2023-06-14 | 42.15 | $42.08 | 157600 |
| 2023-06-13 | 42.09 | $43.24 | 159700 |
| 2023-06-12 | 41.90 | $42.40 | 152500 |
| 2023-06-09 | 41.76 | $42.54 | 92027 |
| 2023-06-08 | 41.59 | $43.00 | 219200 |
| 2023-06-07 | 41.36 | $44.05 | 263707 |
| 2023-06-06 | 41.00 | $43.20 | 243043 |
| 2023-06-05 | 40.70 | $41.25 | 128000 |
| 2023-06-02 | 40.57 | $42.54 | 223200 |
| 2023-06-01 | 40.30 | $40.58 | 137400 |
| 2023-05-31 | 40.21 | $40.62 | 308000 |
| 2023-05-30 | 40.11 | $41.28 | 101177 |
| 2023-05-26 | 39.95 | $41.62 | 73530 |
| 2023-05-25 | 39.76 | $41.21 | 170947 |
| 2023-05-24 | 39.62 | $41.29 | 219500 |
| 2023-05-23 | 39.48 | $41.36 | 288500 |
| 2023-05-22 | 39.33 | $40.70 | 121020 |
| 2023-05-19 | 39.26 | $39.70 | 130700 |
| 2023-05-18 | 39.30 | $40.25 | 204119 |
| 2023-05-17 | 39.31 | $39.85 | 510905 |
| 2023-05-16 | 39.37 | $38.03 | 274515 |
| 2023-05-15 | 39.63 | $38.44 | 154202 |
| 2023-05-12 | 39.87 | $38.11 | 110302 |
| 2023-05-11 | 40.17 | $38.01 | 104900 |
| 2023-05-10 | 40.51 | $38.66 | 190000 |
| 2023-05-09 | 40.81 | $38.69 | 208700 |
| 2023-05-08 | 41.13 | $38.44 | 164500 |
| 2023-05-05 | 41.50 | $39.35 | 224501 |
| 2023-05-04 | 41.80 | $37.61 | 255400 |
| 2023-05-03 | 42.30 | $39.11 | 200733 |
| 2023-05-02 | 42.68 | $39.62 | 184420 |
| 2023-05-01 | 43.03 | $42.23 | 133500 |
| 2023-04-28 | 43.14 | $42.76 | 121610 |
| 2023-04-27 | 43.21 | $42.55 | 79400 |
| 2023-04-26 | 43.31 | $42.30 | 136735 |
| 2023-04-25 | 43.44 | $42.20 | 175300 |
| 2023-04-24 | 43.60 | $42.98 | 108300 |
| 2023-04-21 | 43.70 | $43.32 | 89600 |
| 2023-04-20 | 43.77 | $43.53 | 75100 |
| 2023-04-19 | 43.84 | $44.12 | 107600 |
| 2023-04-18 | 43.86 | $42.69 | 93238 |
| 2023-04-17 | 44.04 | $43.92 | 91400 |
| 2023-04-14 | 44.12 | $43.12 | 91800 |
| 2023-04-13 | 44.29 | $43.95 | 86905 |
| 2023-04-12 | 44.41 | $43.55 | 94519 |
| 2023-04-11 | 44.59 | $43.80 | 100330 |
| 2023-04-10 | 44.75 | $44.07 | 179949 |
| 2023-04-06 | 44.92 | $43.42 | 128700 |
| 2023-04-05 | 45.18 | $43.54 | 173000 |
| 2023-04-04 | 45.48 | $43.41 | 144400 |
| 2023-04-03 | 45.85 | $44.52 | 138546 |
| 2023-03-31 | 46.16 | $44.59 | 242311 |
| 2023-03-30 | 46.52 | $44.37 | 245944 |
| 2023-03-29 | 46.95 | $44.51 | 215500 |
| 2023-03-28 | 47.42 | $44.35 | 358305 |
| 2023-03-27 | 47.94 | $45.63 | 230448 |
| 2023-03-24 | 48.39 | $45.76 | 241848 |
| 2023-03-23 | 48.87 | $44.61 | 159500 |
| 2023-03-22 | 49.51 | $45.81 | 200424 |
| 2023-03-21 | 50.07 | $47.85 | 351300 |
| 2023-03-20 | 50.48 | $46.84 | 262100 |
| 2023-03-17 | 51.02 | $46.76 | 345000 |
| 2023-03-16 | 51.61 | $48.52 | 388007 |
| 2023-03-15 | 52.06 | $48.03 | 319400 |
| 2023-03-14 | 52.60 | $47.53 | 236300 |
| 2023-03-13 | 53.21 | $46.07 | 521516 |
| 2023-03-10 | 54.01 | $50.13 | 313200 |
| 2023-03-09 | 54.44 | $51.09 | 143101 |
| 2023-03-08 | 54.81 | $53.94 | 96300 |
| 2023-03-07 | 54.90 | $54.01 | 97706 |
| 2023-03-06 | 55.00 | $55.65 | 120600 |
| 2023-03-03 | 54.94 | $55.52 | 154400 |
| 2023-03-02 | 54.89 | $54.90 | 106912 |
| 2023-03-01 | 54.90 | $55.03 | 174307 |
| 2023-02-28 | 54.88 | $54.46 | 193603 |
| 2023-02-27 | 54.90 | $54.27 | 96400 |
| 2023-02-24 | 54.93 | $54.67 | 84621 |
| 2023-02-23 | 54.91 | $54.71 | 76145 |
| 2023-02-22 | 54.88 | $54.75 | 105624 |
| 2023-02-21 | 54.83 | $54.85 | 90119 |
| 2023-02-17 | 54.74 | $55.67 | 78500 |
| 2023-02-16 | 54.54 | $55.02 | 103600 |
| 2023-02-15 | 54.37 | $55.56 | 71426 |
| 2023-02-14 | 54.11 | $55.14 | 88500 |
| 2023-02-13 | 53.86 | $54.98 | 50149 |
| 2023-02-10 | 53.62 | $54.67 | 102126 |
| 2023-02-09 | 53.38 | $54.60 | 94748 |
| 2023-02-08 | 53.13 | $55.26 | 79247 |
| 2023-02-07 | 52.79 | $55.83 | 121639 |
| 2023-02-06 | 52.37 | $55.20 | 171132 |
| 2023-02-03 | 51.99 | $55.77 | 192015 |
| 2023-02-02 | 51.51 | $54.56 | 180102 |
| 2023-02-01 | 51.13 | $53.58 | 171900 |
| 2023-01-31 | 50.81 | $53.32 | 180800 |
| 2023-01-30 | 50.50 | $51.82 | 231141 |
| 2023-01-27 | 50.32 | $51.85 | 113511 |
| 2023-01-26 | 50.12 | $51.93 | 114934 |
| 2023-01-25 | 49.91 | $52.17 | 169600 |
| 2023-01-24 | 49.65 | $52.58 | 247016 |
| 2023-01-23 | 49.34 | $48.96 | 91100 |
| 2023-01-20 | 49.37 | $48.69 | 123138 |
| 2023-01-19 | 49.43 | $48.05 | 104000 |
| 2023-01-18 | 49.54 | $47.78 | 147436 |
| 2023-01-17 | 49.68 | $49.72 | 245900 |
| 2023-01-13 | 49.61 | $51.14 | 115800 |
| 2023-01-12 | 49.39 | $51.00 | 118000 |
| 2023-01-11 | 49.18 | $50.52 | 149500 |
| 2023-01-10 | 49.00 | $50.18 | 165500 |
| 2023-01-09 | 48.84 | $49.61 | 127723 |
| 2023-01-06 | 48.74 | $49.84 | 84900 |
| 2023-01-05 | 48.61 | $48.50 | 122445 |
| 2023-01-04 | 48.61 | $48.79 | 188318 |
| 2023-01-03 | 48.58 | $48.67 | 132800 |
| 2022-12-30 | 48.57 | $48.96 | 208600 |
| 2022-12-29 | 48.56 | $49.75 | 137100 |
| 2022-12-28 | 48.48 | $48.98 | 87900 |
| 2022-12-27 | 48.48 | $49.12 | 51501 |
| 2022-12-23 | 48.49 | $49.12 | 50500 |
| 2022-12-22 | 48.51 | $48.75 | 132200 |
| 2022-12-21 | 48.59 | $49.23 | 181730 |
| 2022-12-20 | 48.63 | $47.71 | 92400 |
| 2022-12-19 | 48.85 | $47.35 | 146700 |
| 2022-12-16 | 49.12 | $47.13 | 390500 |
| 2022-12-15 | 49.43 | $46.34 | 241134 |
| 2022-12-14 | 49.84 | $47.33 | 105600 |
| 2022-12-13 | 50.18 | $48.31 | 172700 |
| 2022-12-12 | 50.44 | $49.04 | 123000 |
| 2022-12-09 | 50.64 | $49.03 | 132331 |
| 2022-12-08 | 50.85 | $48.48 | 62800 |
| 2022-12-07 | 51.14 | $48.58 | 80608 |
| 2022-12-06 | 51.42 | $48.66 | 87500 |
| 2022-12-05 | 51.72 | $49.02 | 98900 |
| 2022-12-02 | 52.00 | $51.78 | 79700 |
| 2022-12-01 | 52.03 | $52.05 | 142800 |
| 2022-11-30 | 52.03 | $52.34 | 149300 |
| 2022-11-29 | 52.01 | $51.64 | 48746 |
| 2022-11-28 | 52.06 | $51.56 | 100810 |
| 2022-11-25 | 52.13 | $52.68 | 34100 |
| 2022-11-23 | 52.09 | $52.65 | 135748 |
| 2022-11-22 | 52.05 | $52.77 | 78200 |
| 2022-11-21 | 51.98 | $52.30 | 86500 |
| 2022-11-18 | 51.94 | $51.96 | 122200 |
| 2022-11-17 | 51.92 | $51.46 | 80810 |
| 2022-11-16 | 51.92 | $51.67 | 98200 |
| 2022-11-15 | 51.88 | $51.79 | 229000 |
| 2022-11-14 | 51.82 | $51.12 | 178745 |
| 2022-11-11 | 51.80 | $51.18 | 87200 |
| 2022-11-10 | 51.77 | $52.39 | 263135 |
| 2022-11-09 | 51.60 | $51.09 | 112500 |
| 2022-11-08 | 51.53 | $52.09 | 126814 |
| 2022-11-07 | 51.33 | $52.26 | 168829 |
| 2022-11-04 | 51.09 | $52.85 | 401606 |
| 2022-11-03 | 50.75 | $52.30 | 183204 |
| 2022-11-02 | 50.44 | $53.13 | 307900 |
| 2022-11-01 | 50.01 | $53.57 | 130419 |
| 2022-10-31 | 49.50 | $53.47 | 145400 |
| 2022-10-28 | 48.97 | $53.28 | 205538 |
| 2022-10-27 | 48.40 | $51.94 | 258537 |
| 2022-10-26 | 47.93 | $50.79 | 208043 |
| 2022-10-25 | 47.54 | $50.84 | 363400 |
| 2022-10-24 | 47.12 | $48.60 | 106316 |
| 2022-10-21 | 46.89 | $48.12 | 76700 |
| 2022-10-20 | 46.70 | $46.92 | 81423 |
| 2022-10-19 | 46.62 | $48.17 | 96514 |
| 2022-10-18 | 46.42 | $48.35 | 85900 |
| 2022-10-17 | 46.20 | $48.44 | 85323 |
| 2022-10-14 | 45.96 | $47.57 | 80245 |
| 2022-10-13 | 45.81 | $48.40 | 123731 |
| 2022-10-12 | 45.57 | $45.97 | 74135 |
| 2022-10-11 | 45.55 | $45.91 | 89800 |
| 2022-10-10 | 45.55 | $45.59 | 96200 |
| 2022-10-07 | 45.58 | $44.70 | 110422 |
| 2022-10-06 | 45.71 | $46.03 | 131900 |
| 2022-10-05 | 45.71 | $46.02 | 93235 |
| 2022-10-04 | 45.71 | $46.06 | 209136 |
| 2022-10-03 | 45.70 | $44.69 | 97600 |
| 2022-09-30 | 45.83 | $44.04 | 103500 |
| 2022-09-29 | 46.02 | $44.45 | 84002 |
| 2022-09-28 | 46.19 | $45.21 | 140100 |
| 2022-09-27 | 46.29 | $44.67 | 97638 |
| 2022-09-26 | 46.44 | $45.49 | 85742 |
| 2022-09-23 | 46.53 | $45.52 | 94009 |
| 2022-09-22 | 46.62 | $46.27 | 59100 |
| 2022-09-21 | 46.65 | $47.34 | 101700 |
| 2022-09-20 | 46.58 | $48.10 | 90000 |
| 2022-09-19 | 46.43 | $47.89 | 84000 |
| 2022-09-16 | 46.30 | $46.53 | 274900 |
| 2022-09-15 | 46.32 | $46.47 | 73343 |
| 2022-09-14 | 46.36 | $45.85 | 71349 |
| 2022-09-13 | 46.47 | $46.36 | 144800 |
| 2022-09-12 | 46.54 | $46.99 | 88302 |
| 2022-09-09 | 46.57 | $46.56 | 59500 |
| 2022-09-08 | 46.64 | $45.93 | 96100 |
| 2022-09-07 | 46.77 | $45.93 | 170731 |
| 2022-09-06 | 46.91 | $45.29 | 216016 |
| 2022-09-02 | 47.12 | $45.66 | 61440 |
| 2022-09-01 | 47.29 | $45.80 | 142516 |
| 2022-08-31 | 47.46 | $45.72 | 83600 |
| 2022-08-30 | 47.63 | $46.25 | 63100 |
| 2022-08-29 | 47.75 | $46.45 | 67500 |
| 2022-08-26 | 47.86 | $46.99 | 50345 |
| 2022-08-25 | 47.91 | $47.78 | 43049 |
| 2022-08-24 | 47.88 | $47.23 | 60148 |
| 2022-08-23 | 47.89 | $47.39 | 69541 |
| 2022-08-22 | 47.87 | $47.79 | 68600 |
| 2022-08-19 | 47.80 | $48.56 | 83800 |
| 2022-08-18 | 47.62 | $49.21 | 57111 |
| 2022-08-17 | 47.36 | $48.93 | 89319 |
| 2022-08-16 | 47.09 | $49.69 | 84708 |
| 2022-08-15 | 46.71 | $49.03 | 71100 |
| 2022-08-12 | 46.37 | $48.56 | 64842 |
| 2022-08-11 | 46.03 | $47.58 | 48100 |
| 2022-08-10 | 45.76 | $47.17 | 63510 |
| 2022-08-09 | 45.49 | $46.75 | 58729 |
| 2022-08-08 | 45.24 | $46.51 | 73100 |
| 2022-08-05 | 44.99 | $46.80 | 114200 |
| 2022-08-04 | 44.69 | $45.95 | 117900 |
| 2022-08-03 | 44.44 | $46.41 | 48200 |
| 2022-08-02 | 44.13 | $45.97 | 62942 |
| 2022-08-01 | 43.84 | $46.36 | 170336 |
| 2022-07-29 | 43.50 | $47.03 | 129000 |
| 2022-07-28 | 43.06 | $46.37 | 322900 |
| 2022-07-27 | 42.66 | $45.38 | 159100 |
| 2022-07-26 | 42.35 | $44.01 | 103217 |
| 2022-07-25 | 42.16 | $43.75 | 74500 |
| 2022-07-22 | 41.99 | $42.84 | 57425 |
| 2022-07-21 | 41.90 | $43.03 | 60500 |
| 2022-07-20 | 41.79 | $43.10 | 68441 |
| 2022-07-19 | 41.67 | $42.80 | 87700 |
| 2022-07-18 | 41.58 | $41.57 | 81330 |
| 2022-07-15 | 41.61 | $41.69 | 94100 |
| 2022-07-14 | 41.63 | $40.22 | 43900 |
| 2022-07-13 | 41.81 | $40.88 | 55100 |
| 2022-07-12 | 41.92 | $41.62 | 44910 |
| 2022-07-11 | 41.97 | $41.55 | 53210 |
| 2022-07-08 | 42.04 | $41.52 | 47100 |
| 2022-07-07 | 42.13 | $41.63 | 77400 |
| 2022-07-06 | 42.23 | $41.56 | 58900 |
| 2022-07-05 | 42.36 | $41.86 | 70800 |
| 2022-07-01 | 42.48 | $42.06 | 126300 |
| 2022-06-30 | 42.60 | $41.50 | 91435 |
| 2022-06-29 | 42.80 | $41.95 | 69414 |
| 2022-06-28 | 42.98 | $42.30 | 82900 |
| 2022-06-27 | 43.13 | $42.62 | 86700 |
| 2022-06-24 | 43.28 | $42.83 | 288205 |
| 2022-06-23 | 43.42 | $41.73 | 99200 |
| 2022-06-22 | 43.67 | $43.00 | 72900 |
| 2022-06-21 | 43.82 | $42.84 | 110407 |
| 2022-06-17 | 43.98 | $42.10 | 262100 |
| 2022-06-16 | 44.21 | $41.68 | 124700 |
| 2022-06-15 | 44.50 | $43.13 | 131300 |
| 2022-06-14 | 44.65 | $42.13 | 91400 |
| 2022-06-13 | 44.90 | $42.16 | 93307 |
| 2022-06-10 | 45.15 | $42.80 | 109700 |
| 2022-06-09 | 45.34 | $44.11 | 85200 |
| 2022-06-08 | 45.41 | $45.35 | 56610 |
| 2022-06-07 | 45.35 | $46.11 | 95800 |
| 2022-06-06 | 45.21 | $46.21 | 121900 |
| 2022-06-03 | 45.05 | $45.99 | 192100 |
| 2022-06-02 | 44.90 | $46.38 | 60108 |
| 2022-06-01 | 44.71 | $45.77 | 84845 |
| 2022-05-31 | 44.58 | $46.31 | 149500 |
| 2022-05-27 | 44.38 | $46.33 | 63800 |
| 2022-05-26 | 44.17 | $45.90 | 135900 |
| 2022-05-25 | 44.00 | $45.28 | 156331 |
| 2022-05-24 | 43.88 | $44.75 | 166700 |
| 2022-05-23 | 43.82 | $44.64 | 144700 |
| 2022-05-20 | 43.77 | $43.53 | 182200 |
| 2022-05-19 | 43.85 | $43.18 | 246300 |
| 2022-05-18 | 43.98 | $43.43 | 135800 |
| 2022-05-17 | 44.11 | $43.86 | 105017 |
| 2022-05-16 | 44.22 | $42.76 | 69200 |
| 2022-05-13 | 44.44 | $42.98 | 96900 |
| 2022-05-12 | 44.65 | $43.49 | 79645 |
| 2022-05-11 | 44.83 | $43.76 | 98300 |
| 2022-05-10 | 44.99 | $44.02 | 155100 |
| 2022-05-09 | 45.13 | $44.36 | 167425 |
| 2022-05-06 | 45.23 | $43.92 | 70880 |
| 2022-05-05 | 45.39 | $44.40 | 123800 |
| 2022-05-04 | 45.50 | $45.43 | 93500 |
| 2022-05-03 | 45.52 | $44.54 | 69443 |
| 2022-05-02 | 45.64 | $44.33 | 122030 |
| 2022-04-29 | 45.78 | $44.17 | 142300 |
| 2022-04-28 | 45.96 | $45.20 | 123210 |
| 2022-04-27 | 46.05 | $44.28 | 138645 |
| 2022-04-26 | 46.26 | $45.23 | 182900 |
| 2022-04-25 | 46.38 | $46.56 | 167031 |
| 2022-04-22 | 46.40 | $46.74 | 130100 |
| 2022-04-21 | 46.40 | $47.79 | 130000 |
| 2022-04-20 | 46.30 | $48.00 | 132625 |
| 2022-04-19 | 46.18 | $47.20 | 114531 |
| 2022-04-18 | 46.15 | $45.51 | 86200 |
| 2022-04-14 | 46.30 | $45.58 | 111200 |
| 2022-04-13 | 46.46 | $45.95 | 138100 |
| 2022-04-12 | 46.60 | $45.26 | 131927 |
| 2022-04-11 | 46.83 | $45.02 | 134000 |
| 2022-04-08 | 47.10 | $44.53 | 177813 |
| 2022-04-07 | 47.43 | $45.01 | 154900 |
| 2022-04-06 | 47.74 | $45.81 | 137917 |
| 2022-04-05 | 47.97 | $46.06 | 125000 |
| 2022-04-04 | 48.19 | $46.58 | 197600 |
| 2022-04-01 | 48.36 | $47.06 | 231700 |
| 2022-03-31 | 48.49 | $47.31 | 149921 |
| 2022-03-30 | 48.61 | $47.89 | 120134 |
| 2022-03-29 | 48.68 | $49.03 | 119000 |
| 2022-03-28 | 48.63 | $48.50 | 123100 |
| 2022-03-25 | 48.64 | $48.74 | 103300 |
| 2022-03-24 | 48.63 | $48.07 | 52011 |
| 2022-03-23 | 48.69 | $47.85 | 75600 |
| 2022-03-22 | 48.78 | $49.05 | 65524 |
| 2022-03-21 | 48.75 | $48.76 | 93431 |
| 2022-03-18 | 48.76 | $49.42 | 328318 |
| 2022-03-17 | 48.71 | $49.15 | 73100 |
| 2022-03-16 | 48.69 | $49.76 | 115624 |
| 2022-03-15 | 48.62 | $49.06 | 116824 |
| 2022-03-14 | 48.61 | $49.11 | 142900 |
| 2022-03-11 | 48.60 | $48.72 | 113500 |
| 2022-03-10 | 48.63 | $48.27 | 91639 |
| 2022-03-09 | 48.71 | $47.73 | 112523 |
| 2022-03-08 | 48.86 | $46.57 | 96400 |
| 2022-03-07 | 49.14 | $47.27 | 141429 |
| 2022-03-04 | 49.37 | $48.49 | 98500 |
| 2022-03-03 | 49.50 | $49.60 | 101900 |
| 2022-03-02 | 49.51 | $49.44 | 68400 |
| 2022-03-01 | 49.55 | $47.38 | 153319 |
| 2022-02-28 | 49.80 | $49.44 | 89800 |
| 2022-02-25 | 49.84 | $49.86 | 68900 |
| 2022-02-24 | 49.84 | $48.34 | 131600 |
| 2022-02-23 | 49.99 | $49.18 | 93536 |
| 2022-02-22 | 50.06 | $50.12 | 120918 |
| 2022-02-18 | 50.03 | $50.53 | 117245 |
| 2022-02-17 | 49.95 | $49.95 | 97820 |
| 2022-02-16 | 49.90 | $50.36 | 52908 |
| 2022-02-15 | 49.81 | $50.17 | 67403 |
| 2022-02-14 | 49.73 | $49.29 | 93522 |
| 2022-02-11 | 49.73 | $49.26 | 140029 |
| 2022-02-10 | 49.75 | $49.68 | 123801 |
| 2022-02-09 | 49.72 | $49.95 | 90341 |
| 2022-02-08 | 49.66 | $51.33 | 114600 |
| 2022-02-07 | 49.46 | $50.53 | 74803 |
| 2022-02-04 | 49.33 | $50.78 | 99702 |
| 2022-02-03 | 49.17 | $50.24 | 172101 |
| 2022-02-02 | 49.05 | $50.04 | 107100 |
| 2022-02-01 | 48.95 | $50.14 | 148642 |
| 2022-01-31 | 48.83 | $49.54 | 165400 |
| 2022-01-28 | 48.75 | $49.10 | 172640 |
| 2022-01-27 | 48.70 | $48.53 | 142312 |
| 2022-01-26 | 48.71 | $49.72 | 190742 |
| 2022-01-25 | 48.59 | $48.92 | 186607 |
| 2022-01-24 | 48.53 | $48.20 | 149521 |
| 2022-01-21 | 48.54 | $47.05 | 148700 |
| 2022-01-20 | 48.65 | $46.93 | 100220 |
| 2022-01-19 | 48.77 | $47.99 | 74300 |
| 2022-01-18 | 48.79 | $49.31 | 105521 |
| 2022-01-14 | 48.65 | $49.97 | 96400 |
| 2022-01-13 | 48.45 | $49.70 | 97109 |
| 2022-01-12 | 48.26 | $49.23 | 86610 |
| 2022-01-11 | 48.10 | $49.21 | 177347 |
| 2022-01-10 | 47.94 | $49.43 | 95000 |
| 2022-01-07 | 47.75 | $49.62 | 92700 |
| 2022-01-06 | 47.54 | $49.55 | 121439 |
| 2022-01-05 | 47.33 | $48.38 | 94500 |
| 2022-01-04 | 47.23 | $48.73 | 123506 |
| 2022-01-03 | 47.10 | $47.77 | 153202 |
| 2021-12-31 | 47.06 | $47.09 | 74300 |
| 2021-12-30 | 47.08 | $47.17 | 92200 |
| 2021-12-29 | 47.10 | $47.47 | 109300 |
| 2021-12-28 | 47.09 | $47.33 | 113600 |
| 2021-12-27 | 47.08 | $46.72 | 353317 |
| 2021-12-23 | 47.14 | $46.51 | 206000 |
| 2021-12-22 | 47.22 | $46.64 | 126608 |
| 2021-12-21 | 47.30 | $46.51 | 139902 |
| 2021-12-20 | 47.40 | $45.91 | 256300 |
| 2021-12-17 | 47.56 | $45.79 | 623590 |
| 2021-12-16 | 47.74 | $47.41 | 162515 |
| 2021-12-15 | 47.78 | $47.55 | 150624 |
| 2021-12-14 | 47.80 | $47.50 | 166700 |
| 2021-12-13 | 47.83 | $47.06 | 230300 |
| 2021-12-10 | 47.91 | $48.13 | 130600 |
| 2021-12-09 | 47.89 | $48.43 | 167500 |
| 2021-12-08 | 47.85 | $48.77 | 154200 |
| 2021-12-07 | 47.78 | $48.47 | 219200 |
| 2021-12-06 | 47.74 | $48.78 | 286900 |
| 2021-12-03 | 47.67 | $47.20 | 208300 |
| 2021-12-02 | 47.76 | $48.06 | 216500 |
| 2021-12-01 | 47.78 | $46.91 | 289200 |
| 2021-11-30 | 47.91 | $46.37 | 252500 |
| 2021-11-29 | 48.10 | $47.05 | 323900 |
| 2021-11-26 | 48.23 | $46.67 | 255321 |
| 2021-11-24 | 48.39 | $48.55 | 316200 |
| 2021-11-23 | 48.36 | $48.37 | 242205 |
| 2021-11-22 | 48.35 | $47.92 | 202730 |
| 2021-11-19 | 48.38 | $47.38 | 95620 |
| 2021-11-18 | 48.47 | $47.72 | 91600 |
| 2021-11-17 | 48.54 | $47.84 | 89000 |
| 2021-11-16 | 48.59 | $48.41 | 90600 |
| 2021-11-15 | 48.59 | $48.41 | 100900 |
| 2021-11-12 | 48.59 | $48.31 | 73500 |
| 2021-11-11 | 48.59 | $49.29 | 120127 |
| 2021-11-10 | 48.50 | $49.41 | 69600 |
| 2021-11-09 | 48.38 | $49.11 | 112100 |
| 2021-11-08 | 48.28 | $49.52 | 101900 |
| 2021-11-05 | 48.13 | $49.34 | 199508 |
| 2021-11-04 | 48.00 | $48.86 | 100401 |
| 2021-11-03 | 47.90 | $49.00 | 215400 |
| 2021-11-02 | 47.78 | $47.82 | 131600 |
| 2021-11-01 | 47.77 | $48.71 | 192600 |
| 2021-10-29 | 47.66 | $47.02 | 124000 |
| 2021-10-28 | 47.71 | $46.67 | 100614 |
| 2021-10-27 | 47.79 | $46.28 | 142300 |
| 2021-10-26 | 47.91 | $47.75 | 140611 |
| 2021-10-25 | 47.87 | $48.43 | 82239 |
| 2021-10-22 | 47.76 | $48.49 | 89300 |
| 2021-10-21 | 47.63 | $48.68 | 69535 |
| 2021-10-20 | 47.45 | $48.86 | 140823 |
| 2021-10-19 | 47.24 | $48.08 | 85400 |
| 2021-10-18 | 47.07 | $47.99 | 134900 |
| 2021-10-15 | 46.89 | $47.94 | 135700 |
| 2021-10-14 | 46.69 | $47.77 | 121400 |
| 2021-10-13 | 46.49 | $47.07 | 54727 |
| 2021-10-12 | 46.33 | $47.48 | 61742 |
| 2021-10-11 | 46.12 | $47.41 | 64700 |
| 2021-10-08 | 45.90 | $47.78 | 62900 |
| 2021-10-07 | 45.62 | $47.58 | 171427 |
| 2021-10-06 | 45.35 | $46.72 | 51500 |
| 2021-10-05 | 45.14 | $46.98 | 49900 |
| 2021-10-04 | 44.90 | $46.93 | 103100 |
| 2021-10-01 | 44.65 | $46.75 | 148431 |
| 2021-09-30 | 44.41 | $45.28 | 117439 |
| 2021-09-29 | 44.31 | $45.82 | 75900 |
| 2021-09-28 | 44.15 | $45.42 | 104936 |
| 2021-09-27 | 44.02 | $46.05 | 184100 |
| 2021-09-24 | 43.83 | $44.92 | 83803 |
| 2021-09-23 | 43.75 | $44.44 | 123000 |
| 2021-09-22 | 43.72 | $43.33 | 115209 |
| 2021-09-21 | 43.80 | $42.82 | 120700 |
| 2021-09-20 | 43.94 | $42.99 | 177539 |
| 2021-09-17 | 44.09 | $43.88 | 482500 |
| 2021-09-16 | 44.15 | $43.25 | 100900 |
| 2021-09-15 | 44.28 | $43.35 | 110400 |
| 2021-09-14 | 44.40 | $43.10 | 149649 |
| 2021-09-13 | 44.57 | $44.30 | 83411 |
| 2021-09-10 | 44.64 | $43.84 | 110409 |
| 2021-09-09 | 44.76 | $43.91 | 86100 |
| 2021-09-08 | 44.90 | $43.84 | 138300 |
| 2021-09-07 | 45.06 | $44.24 | 71500 |
| 2021-09-03 | 45.19 | $44.55 | 89700 |
| 2021-09-02 | 45.31 | $44.90 | 93900 |
| 2021-09-01 | 45.40 | $44.76 | 106100 |
| 2021-08-31 | 45.50 | $44.91 | 111505 |
| 2021-08-30 | 45.59 | $44.50 | 57400 |
| 2021-08-27 | 45.71 | $45.82 | 124759 |
| 2021-08-26 | 45.71 | $44.35 | 85414 |
| 2021-08-25 | 45.85 | $45.34 | 104200 |
| 2021-08-24 | 45.88 | $45.40 | 68300 |
| 2021-08-23 | 45.91 | $45.64 | 57711 |
| 2021-08-20 | 45.89 | $45.63 | 110117 |
| 2021-08-19 | 45.87 | $44.70 | 97947 |
| 2021-08-18 | 45.92 | $44.94 | 85002 |
| 2021-08-17 | 45.94 | $45.51 | 72400 |
| 2021-08-16 | 45.90 | $46.42 | 56200 |
| 2021-08-13 | 45.76 | $46.48 | 87031 |
| 2021-08-12 | 45.59 | $47.27 | 80800 |
| 2021-08-11 | 45.34 | $47.71 | 126636 |
| 2021-08-10 | 45.04 | $47.10 | 62031 |
| 2021-08-09 | 44.78 | $46.64 | 86200 |
| 2021-08-06 | 44.56 | $47.78 | 236634 |
| 2021-08-05 | 44.22 | $45.50 | 198420 |
| 2021-08-04 | 44.09 | $44.86 | 164300 |
| 2021-08-03 | 44.03 | $45.26 | 169100 |
| 2021-08-02 | 43.92 | $44.09 | 192900 |
| 2021-07-30 | 43.94 | $44.57 | 183300 |
| 2021-07-29 | 43.93 | $45.16 | 216300 |
| 2021-07-28 | 43.86 | $44.17 | 193000 |
| 2021-07-27 | 43.90 | $43.36 | 198809 |
| 2021-07-26 | 44.03 | $42.82 | 106114 |
| 2021-07-23 | 44.23 | $42.45 | 119507 |
| 2021-07-22 | 44.50 | $42.67 | 232022 |
| 2021-07-21 | 44.76 | $44.01 | 158112 |
| 2021-07-20 | 44.91 | $43.58 | 402803 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
67.04
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.72
Average
49.01
Maximum
67.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.04 | $67.39 | 321114 |
| 2026-07-16 | 66.79 | $68.52 | 245200 |
| 2026-07-15 | 66.25 | $66.30 | 214800 |
| 2026-07-14 | 66.09 | $65.29 | 134000 |
| 2026-07-13 | 66.11 | $65.87 | 199733 |
| 2026-07-10 | 66.01 | $65.34 | 174122 |
| 2026-07-09 | 65.99 | $65.07 | 186502 |
| 2026-07-08 | 66.01 | $64.25 | 271600 |
| 2026-07-07 | 66.20 | $65.04 | 164000 |
| 2026-07-06 | 66.25 | $65.68 | 126522 |
| 2026-07-02 | 66.15 | $65.80 | 174309 |
| 2026-07-01 | 66.01 | $66.90 | 270353 |
| 2026-06-30 | 65.60 | $65.88 | 175118 |
| 2026-06-29 | 65.33 | $66.11 | 248022 |
| 2026-06-26 | 64.96 | $66.86 | 1.2M |
| 2026-06-25 | 64.36 | $65.52 | 233333 |
| 2026-06-24 | 63.94 | $65.53 | 276300 |
| 2026-06-23 | 63.44 | $64.67 | 222600 |
| 2026-06-22 | 63.03 | $63.27 | 272190 |
| 2026-06-18 | 62.84 | $62.11 | 862900 |
| 2026-06-17 | 62.87 | $61.97 | 314100 |
| 2026-06-16 | 62.91 | $62.72 | 196300 |
| 2026-06-15 | 62.81 | $62.77 | 211200 |
| 2026-06-12 | 62.66 | $64.19 | 185100 |
| 2026-06-11 | 62.19 | $63.27 | 192100 |
| 2026-06-10 | 61.82 | $63.05 | 225044 |
| 2026-06-09 | 61.44 | $62.47 | 186700 |
| 2026-06-08 | 61.11 | $61.82 | 183200 |
| 2026-06-05 | 60.86 | $61.35 | 159413 |
| 2026-06-04 | 60.67 | $61.04 | 173317 |
| 2026-06-03 | 60.51 | $58.99 | 210200 |
| 2026-06-02 | 60.74 | $60.76 | 229400 |
| 2026-06-01 | 60.64 | $59.68 | 181600 |
| 2026-05-29 | 60.75 | $60.61 | 203600 |
| 2026-05-28 | 60.67 | $60.28 | 254400 |
| 2026-05-27 | 60.64 | $60.61 | 167842 |
| 2026-05-26 | 60.53 | $61.46 | 166539 |
| 2026-05-22 | 60.22 | $60.83 | 208900 |
| 2026-05-21 | 59.98 | $60.69 | 197600 |
| 2026-05-20 | 59.74 | $60.43 | 243634 |
| 2026-05-19 | 59.50 | $59.46 | 241047 |
| 2026-05-18 | 59.43 | $59.50 | 182500 |
| 2026-05-15 | 59.33 | $58.31 | 218100 |
| 2026-05-14 | 59.46 | $59.37 | 252700 |
| 2026-05-13 | 59.39 | $58.48 | 247328 |
| 2026-05-12 | 59.49 | $59.07 | 249005 |
| 2026-05-11 | 59.47 | $59.09 | 265906 |
| 2026-05-08 | 59.44 | $59.83 | 207207 |
| 2026-05-07 | 59.25 | $59.56 | 398700 |
| 2026-05-06 | 59.07 | $59.48 | 200200 |
| 2026-05-05 | 58.88 | $59.26 | 152742 |
| 2026-05-04 | 58.70 | $58.12 | 236224 |
| 2026-05-01 | 58.72 | $58.89 | 200600 |
| 2026-04-30 | 58.59 | $57.82 | 334700 |
| 2026-04-29 | 58.65 | $57.55 | 375018 |
| 2026-04-28 | 58.77 | $59.38 | 475100 |
| 2026-04-27 | 58.52 | $59.79 | 393500 |
| 2026-04-24 | 58.14 | $58.83 | 396338 |
| 2026-04-23 | 57.89 | $57.68 | 432313 |
| 2026-04-22 | 57.84 | $57.56 | 168640 |
| 2026-04-21 | 57.80 | $57.53 | 224200 |
| 2026-04-20 | 57.76 | $58.49 | 162544 |
| 2026-04-17 | 57.51 | $58.67 | 252220 |
| 2026-04-16 | 57.17 | $57.33 | 156709 |
| 2026-04-15 | 57.05 | $57.83 | 133200 |
| 2026-04-14 | 56.81 | $58.30 | 207732 |
| 2026-04-13 | 56.43 | $58.02 | 166751 |
| 2026-04-10 | 56.04 | $57.87 | 204200 |
| 2026-04-09 | 55.62 | $59.02 | 270011 |
| 2026-04-08 | 54.88 | $58.12 | 444434 |
| 2026-04-07 | 54.23 | $56.24 | 352600 |
| 2026-04-06 | 53.86 | $55.58 | 216000 |
| 2026-04-02 | 53.58 | $54.72 | 269307 |
| 2026-04-01 | 53.43 | $54.68 | 214100 |
| 2026-03-31 | 53.28 | $54.11 | 310534 |
| 2026-03-30 | 53.24 | $53.90 | 394600 |
| 2026-03-27 | 53.23 | $53.31 | 380313 |
| 2026-03-26 | 53.36 | $54.31 | 411224 |
| 2026-03-25 | 53.30 | $54.32 | 356400 |
| 2026-03-24 | 53.24 | $54.18 | 299010 |
| 2026-03-23 | 53.20 | $54.39 | 354645 |
| 2026-03-20 | 53.13 | $52.95 | 1.0M |
| 2026-03-19 | 53.35 | $53.13 | 268700 |
| 2026-03-18 | 53.59 | $52.51 | 376041 |
| 2026-03-17 | 54.00 | $52.90 | 316800 |
| 2026-03-16 | 54.40 | $53.09 | 290300 |
| 2026-03-13 | 54.84 | $53.33 | 117500 |
| 2026-03-12 | 55.30 | $53.90 | 143300 |
| 2026-03-11 | 55.73 | $53.78 | 136700 |
| 2026-03-10 | 56.25 | $54.20 | 231200 |
| 2026-03-09 | 56.77 | $54.03 | 262900 |
| 2026-03-06 | 57.42 | $54.57 | 240100 |
| 2026-03-05 | 58.05 | $56.06 | 188148 |
| 2026-03-04 | 58.48 | $56.74 | 261200 |
| 2026-03-03 | 58.83 | $56.83 | 165400 |
| 2026-03-02 | 59.22 | $57.59 | 196200 |
| 2026-02-27 | 59.51 | $57.10 | 259000 |
| 2026-02-26 | 59.94 | $59.00 | 179335 |
| 2026-02-25 | 60.03 | $58.95 | 122707 |
| 2026-02-24 | 60.15 | $57.57 | 167801 |
| 2026-02-23 | 60.57 | $57.80 | 240317 |
| 2026-02-20 | 61.00 | $61.44 | 262700 |
| 2026-02-19 | 60.72 | $60.59 | 395320 |
| 2026-02-18 | 60.57 | $61.07 | 420400 |
| 2026-02-17 | 60.29 | $61.26 | 190200 |
| 2026-02-13 | 59.91 | $60.79 | 180200 |
| 2026-02-12 | 59.56 | $60.28 | 204716 |
| 2026-02-11 | 59.26 | $59.26 | 178647 |
| 2026-02-10 | 59.11 | $59.22 | 139900 |
| 2026-02-09 | 58.94 | $59.94 | 169400 |
| 2026-02-06 | 58.59 | $59.89 | 159800 |
| 2026-02-05 | 58.18 | $59.08 | 146646 |
| 2026-02-04 | 57.88 | $59.55 | 167148 |
| 2026-02-03 | 57.41 | $58.77 | 191027 |
| 2026-02-02 | 57.04 | $58.71 | 189830 |
| 2026-01-30 | 56.61 | $57.35 | 164617 |
| 2026-01-29 | 56.40 | $56.75 | 133700 |
| 2026-01-28 | 56.28 | $56.11 | 286405 |
| 2026-01-27 | 56.27 | $57.06 | 254010 |
| 2026-01-26 | 56.05 | $55.92 | 245100 |
| 2026-01-23 | 56.04 | $55.61 | 162300 |
| 2026-01-22 | 56.09 | $57.93 | 199400 |
| 2026-01-21 | 55.66 | $57.89 | 263500 |
| 2026-01-20 | 55.17 | $55.07 | 122100 |
| 2026-01-16 | 55.19 | $55.48 | 141600 |
| 2026-01-15 | 55.13 | $56.21 | 128309 |
| 2026-01-14 | 54.91 | $55.03 | 140828 |
| 2026-01-13 | 54.90 | $54.31 | 101429 |
| 2026-01-12 | 55.04 | $54.74 | 142900 |
| 2026-01-09 | 55.11 | $54.84 | 154600 |
| 2026-01-08 | 55.17 | $55.86 | 138100 |
| 2026-01-07 | 55.03 | $54.36 | 131504 |
| 2026-01-06 | 55.18 | $55.02 | 141542 |
| 2026-01-05 | 55.22 | $55.08 | 172400 |
| 2026-01-02 | 55.25 | $54.05 | 120700 |
| 2025-12-31 | 55.50 | $54.00 | 141300 |
| 2025-12-30 | 55.81 | $54.79 | 209610 |
| 2025-12-29 | 55.99 | $55.12 | 178100 |
| 2025-12-26 | 56.13 | $55.46 | 121430 |
| 2025-12-24 | 56.23 | $55.50 | 104400 |
| 2025-12-23 | 56.32 | $55.40 | 211223 |
| 2025-12-22 | 56.45 | $56.00 | 153343 |
| 2025-12-19 | 56.47 | $55.79 | 490940 |
| 2025-12-18 | 56.53 | $56.74 | 213400 |
| 2025-12-17 | 56.39 | $56.14 | 190300 |
| 2025-12-16 | 56.36 | $56.59 | 239537 |
| 2025-12-15 | 56.22 | $56.74 | 354819 |
| 2025-12-12 | 56.03 | $56.71 | 316005 |
| 2025-12-11 | 55.80 | $57.18 | 168900 |
| 2025-12-10 | 55.44 | $57.35 | 304400 |
| 2025-12-09 | 54.98 | $55.28 | 168849 |
| 2025-12-08 | 54.88 | $55.68 | 155627 |
| 2025-12-05 | 54.67 | $55.22 | 145123 |
| 2025-12-04 | 54.53 | $55.72 | 89100 |
| 2025-12-03 | 54.26 | $55.86 | 186700 |
| 2025-12-02 | 53.92 | $54.76 | 95213 |
| 2025-12-01 | 53.76 | $55.16 | 105400 |
| 2025-11-28 | 53.48 | $54.61 | 53120 |
| 2025-11-26 | 53.28 | $55.01 | 107000 |
| 2025-11-25 | 52.97 | $55.36 | 142515 |
| 2025-11-24 | 52.54 | $53.80 | 99919 |
| 2025-11-21 | 52.36 | $54.07 | 144000 |
| 2025-11-20 | 52.11 | $52.60 | 119300 |
| 2025-11-19 | 52.14 | $52.54 | 101302 |
| 2025-11-18 | 52.19 | $52.19 | 138531 |
| 2025-11-17 | 52.33 | $51.99 | 193026 |
| 2025-11-14 | 52.54 | $53.47 | 156300 |
| 2025-11-13 | 52.47 | $52.91 | 180300 |
| 2025-11-12 | 52.53 | $52.98 | 155010 |
| 2025-11-11 | 52.58 | $53.40 | 114100 |
| 2025-11-10 | 52.56 | $53.47 | 118219 |
| 2025-11-07 | 52.53 | $52.74 | 189700 |
| 2025-11-06 | 52.66 | $52.89 | 92021 |
| 2025-11-05 | 52.79 | $53.80 | 126049 |
| 2025-11-04 | 52.75 | $53.13 | 183900 |
| 2025-11-03 | 52.86 | $52.39 | 203200 |
| 2025-10-31 | 53.16 | $52.37 | 207116 |
| 2025-10-30 | 53.51 | $52.49 | 155224 |
| 2025-10-29 | 53.91 | $52.37 | 241100 |
| 2025-10-28 | 54.40 | $53.95 | 178515 |
| 2025-10-27 | 54.64 | $54.92 | 116200 |
| 2025-10-24 | 54.73 | $55.37 | 137111 |
| 2025-10-23 | 54.75 | $54.38 | 96500 |
| 2025-10-22 | 54.98 | $55.31 | 246647 |
| 2025-10-21 | 55.06 | $55.27 | 133000 |
| 2025-10-20 | 55.17 | $54.97 | 171331 |
| 2025-10-17 | 55.38 | $53.12 | 180120 |
| 2025-10-16 | 56.01 | $53.08 | 571600 |
| 2025-10-15 | 56.75 | $56.16 | 172430 |
| 2025-10-14 | 56.98 | $57.96 | 164634 |
| 2025-10-13 | 56.86 | $56.23 | 129400 |
| 2025-10-10 | 57.10 | $54.98 | 169202 |
| 2025-10-09 | 57.64 | $56.83 | 93007 |
| 2025-10-08 | 57.88 | $57.05 | 88502 |
| 2025-10-07 | 58.12 | $57.47 | 133100 |
| 2025-10-06 | 58.31 | $58.00 | 136571 |
| 2025-10-03 | 58.43 | $57.50 | 99000 |
| 2025-10-02 | 58.67 | $57.20 | 109600 |
| 2025-10-01 | 59.01 | $57.30 | 145000 |
| 2025-09-30 | 59.38 | $57.98 | 116500 |
| 2025-09-29 | 59.68 | $58.43 | 135800 |
| 2025-09-26 | 59.92 | $58.84 | 101800 |
| 2025-09-25 | 60.12 | $58.62 | 137824 |
| 2025-09-24 | 60.39 | $58.93 | 137101 |
| 2025-09-23 | 60.64 | $59.36 | 171300 |
| 2025-09-22 | 60.83 | $59.62 | 152937 |
| 2025-09-19 | 61.00 | $60.31 | 561800 |
| 2025-09-18 | 61.04 | $61.26 | 169400 |
| 2025-09-17 | 60.88 | $59.47 | 179744 |
| 2025-09-16 | 61.07 | $59.41 | 139600 |
| 2025-09-15 | 61.29 | $59.67 | 127944 |
| 2025-09-12 | 61.49 | $60.53 | 201100 |
| 2025-09-11 | 61.53 | $61.24 | 164945 |
| 2025-09-10 | 61.42 | $61.34 | 231500 |
| 2025-09-09 | 61.26 | $60.85 | 214830 |
| 2025-09-08 | 61.17 | $61.22 | 118405 |
| 2025-09-05 | 60.99 | $60.67 | 139341 |
| 2025-09-04 | 60.87 | $61.18 | 111600 |
| 2025-09-03 | 60.62 | $60.39 | 125500 |
| 2025-09-02 | 60.49 | $60.64 | 159100 |
| 2025-08-29 | 60.28 | $61.24 | 157329 |
| 2025-08-28 | 59.90 | $61.65 | 133000 |
| 2025-08-27 | 59.36 | $61.68 | 127923 |
| 2025-08-26 | 58.72 | $61.05 | 154506 |
| 2025-08-25 | 58.11 | $60.16 | 144800 |
| 2025-08-22 | 57.58 | $60.51 | 206400 |
| 2025-08-21 | 56.88 | $57.50 | 113300 |
| 2025-08-20 | 56.71 | $57.25 | 103715 |
| 2025-08-19 | 56.56 | $56.96 | 85316 |
| 2025-08-18 | 56.44 | $57.05 | 98100 |
| 2025-08-15 | 56.29 | $56.90 | 299200 |
| 2025-08-14 | 56.14 | $57.52 | 97800 |
| 2025-08-13 | 55.84 | $57.71 | 134808 |
| 2025-08-12 | 55.44 | $56.97 | 132400 |
| 2025-08-11 | 55.14 | $54.69 | 81600 |
| 2025-08-08 | 55.28 | $54.64 | 71925 |
| 2025-08-07 | 55.45 | $54.32 | 104633 |
| 2025-08-06 | 55.72 | $55.05 | 152523 |
| 2025-08-05 | 55.87 | $55.26 | 212918 |
| 2025-08-04 | 56.01 | $54.24 | 127303 |
| 2025-08-01 | 56.38 | $53.81 | 246800 |
| 2025-07-31 | 56.91 | $55.19 | 171818 |
| 2025-07-30 | 57.22 | $55.38 | 150300 |
| 2025-07-29 | 57.54 | $56.62 | 315723 |
| 2025-07-28 | 57.65 | $56.38 | 143000 |
| 2025-07-25 | 57.82 | $55.92 | 132812 |
| 2025-07-24 | 58.11 | $56.20 | 117731 |
| 2025-07-23 | 58.38 | $57.67 | 155442 |
| 2025-07-22 | 58.38 | $57.60 | 162000 |
| 2025-07-21 | 58.38 | $58.08 | 193300 |
| 2025-07-18 | 58.27 | $58.63 | 183107 |
| 2025-07-17 | 58.03 | $58.72 | 213118 |
| 2025-07-16 | 57.71 | $57.82 | 269543 |
| 2025-07-15 | 57.53 | $56.92 | 245300 |
| 2025-07-14 | 57.50 | $58.54 | 122100 |
| 2025-07-11 | 57.11 | $57.17 | 155300 |
| 2025-07-10 | 56.94 | $57.83 | 207100 |
| 2025-07-09 | 56.60 | $57.06 | 153300 |
| 2025-07-08 | 56.36 | $57.18 | 206900 |
| 2025-07-07 | 56.05 | $57.01 | 140133 |
| 2025-07-03 | 55.71 | $57.35 | 90510 |
| 2025-07-02 | 55.25 | $56.52 | 191505 |
| 2025-07-01 | 54.88 | $56.11 | 186600 |
| 2025-06-30 | 54.53 | $55.10 | 243000 |
| 2025-06-27 | 54.34 | $55.73 | 418530 |
| 2025-06-26 | 53.98 | $55.78 | 164540 |
| 2025-06-25 | 53.55 | $54.47 | 136800 |
| 2025-06-24 | 53.33 | $54.67 | 174235 |
| 2025-06-23 | 53.02 | $54.20 | 122644 |
| 2025-06-20 | 52.77 | $52.82 | 446104 |
| 2025-06-18 | 52.76 | $52.75 | 197543 |
| 2025-06-17 | 52.77 | $51.96 | 181429 |
| 2025-06-16 | 52.95 | $51.89 | 290100 |
| 2025-06-13 | 53.17 | $52.30 | 206400 |
| 2025-06-12 | 53.34 | $53.47 | 244140 |
| 2025-06-11 | 53.29 | $53.50 | 147523 |
| 2025-06-10 | 53.22 | $54.28 | 128100 |
| 2025-06-09 | 52.97 | $53.56 | 150800 |
| 2025-06-06 | 52.84 | $52.88 | 127509 |
| 2025-06-05 | 52.83 | $51.61 | 126324 |
| 2025-06-04 | 53.09 | $51.91 | 142000 |
| 2025-06-03 | 53.32 | $52.84 | 181200 |
| 2025-06-02 | 53.40 | $52.21 | 148800 |
| 2025-05-30 | 53.61 | $52.94 | 198800 |
| 2025-05-29 | 53.71 | $53.23 | 79440 |
| 2025-05-28 | 53.75 | $53.11 | 99210 |
| 2025-05-27 | 53.83 | $53.87 | 111800 |
| 2025-05-23 | 53.76 | $52.58 | 119300 |
| 2025-05-22 | 53.94 | $52.70 | 113400 |
| 2025-05-21 | 54.12 | $53.10 | 137721 |
| 2025-05-20 | 54.24 | $54.44 | 156600 |
| 2025-05-19 | 54.09 | $54.56 | 128815 |
| 2025-05-16 | 53.90 | $54.38 | 219634 |
| 2025-05-15 | 53.70 | $54.81 | 178700 |
| 2025-05-14 | 53.37 | $54.41 | 164000 |
| 2025-05-13 | 53.07 | $54.89 | 206600 |
| 2025-05-12 | 52.62 | $54.50 | 262400 |
| 2025-05-09 | 52.18 | $53.27 | 180300 |
| 2025-05-08 | 51.93 | $53.90 | 158300 |
| 2025-05-07 | 51.50 | $52.74 | 241913 |
| 2025-05-06 | 51.24 | $52.58 | 99510 |
| 2025-05-05 | 50.98 | $52.97 | 128600 |
| 2025-05-02 | 50.60 | $52.95 | 126500 |
| 2025-05-01 | 50.16 | $52.39 | 182112 |
| 2025-04-30 | 49.77 | $52.02 | 243700 |
| 2025-04-29 | 49.41 | $51.67 | 223100 |
| 2025-04-28 | 49.07 | $51.99 | 213833 |
| 2025-04-25 | 48.61 | $51.34 | 216534 |
| 2025-04-24 | 48.23 | $51.59 | 165200 |
| 2025-04-23 | 47.74 | $50.75 | 150800 |
| 2025-04-22 | 47.37 | $49.75 | 140000 |
| 2025-04-21 | 47.16 | $48.30 | 161333 |
| 2025-04-17 | 47.24 | $48.60 | 160127 |
| 2025-04-16 | 47.28 | $48.05 | 141932 |
| 2025-04-15 | 47.47 | $47.73 | 189700 |
| 2025-04-14 | 47.76 | $46.89 | 271700 |
| 2025-04-11 | 48.31 | $46.20 | 235700 |
| 2025-04-10 | 49.10 | $46.67 | 303935 |
| 2025-04-09 | 49.93 | $49.70 | 453200 |
| 2025-04-08 | 50.28 | $47.90 | 229722 |
| 2025-04-07 | 51.08 | $47.77 | 377708 |
| 2025-04-04 | 52.04 | $47.86 | 275500 |
| 2025-04-03 | 53.15 | $48.95 | 246300 |
| 2025-04-02 | 54.23 | $54.30 | 180719 |
| 2025-04-01 | 54.35 | $53.52 | 169900 |
| 2025-03-31 | 54.66 | $53.74 | 258544 |
| 2025-03-28 | 54.99 | $53.86 | 143800 |
| 2025-03-27 | 55.35 | $55.32 | 144925 |
| 2025-03-26 | 55.46 | $55.62 | 157500 |
| 2025-03-25 | 55.53 | $55.79 | 170800 |
| 2025-03-24 | 55.59 | $56.45 | 191000 |
| 2025-03-21 | 55.52 | $55.03 | 2.9M |
| 2025-03-20 | 55.75 | $55.63 | 337300 |
| 2025-03-19 | 55.89 | $56.91 | 297835 |
| 2025-03-18 | 55.79 | $56.45 | 238142 |
| 2025-03-17 | 55.77 | $56.65 | 541509 |
| 2025-03-14 | 55.72 | $55.83 | 149600 |
| 2025-03-13 | 55.85 | $54.61 | 166437 |
| 2025-03-12 | 56.25 | $54.77 | 240600 |
| 2025-03-11 | 56.69 | $54.30 | 232814 |
| 2025-03-10 | 57.31 | $54.53 | 174400 |
| 2025-03-07 | 57.98 | $56.58 | 139500 |
| 2025-03-06 | 58.34 | $56.75 | 146631 |
| 2025-03-05 | 58.71 | $56.76 | 192600 |
| 2025-03-04 | 59.15 | $57.17 | 153800 |
| 2025-03-03 | 59.57 | $59.17 | 145011 |
| 2025-02-28 | 59.63 | $59.08 | 190500 |
| 2025-02-27 | 59.73 | $58.56 | 281900 |
| 2025-02-26 | 59.94 | $57.97 | 184111 |
| 2025-02-25 | 60.31 | $58.51 | 146600 |
| 2025-02-24 | 60.63 | $58.12 | 201300 |
| 2025-02-21 | 61.07 | $59.25 | 174822 |
| 2025-02-20 | 61.34 | $60.61 | 259400 |
| 2025-02-19 | 61.36 | $60.84 | 192200 |
| 2025-02-18 | 61.33 | $61.28 | 175032 |
| 2025-02-14 | 61.20 | $60.87 | 132510 |
| 2025-02-13 | 61.12 | $61.51 | 120100 |
| 2025-02-12 | 60.88 | $61.19 | 201900 |
| 2025-02-11 | 60.67 | $61.79 | 216400 |
| 2025-02-10 | 60.29 | $59.95 | 150921 |
| 2025-02-07 | 60.24 | $60.42 | 197803 |
| 2025-02-06 | 60.06 | $61.95 | 131900 |
| 2025-02-05 | 59.53 | $61.38 | 167541 |
| 2025-02-04 | 59.03 | $60.64 | 194831 |
| 2025-02-03 | 58.60 | $58.87 | 147735 |
| 2025-01-31 | 58.47 | $59.84 | 141500 |
| 2025-01-30 | 58.12 | $60.12 | 161500 |
| 2025-01-29 | 57.64 | $59.94 | 176716 |
| 2025-01-28 | 57.12 | $60.04 | 240643 |
| 2025-01-27 | 56.50 | $57.56 | 154700 |
| 2025-01-24 | 56.30 | $56.43 | 99500 |
| 2025-01-23 | 56.31 | $56.31 | 145611 |
| 2025-01-22 | 56.35 | $56.53 | 164606 |
| 2025-01-21 | 56.35 | $57.58 | 148114 |
| 2025-01-17 | 56.13 | $57.76 | 149100 |
| 2025-01-16 | 55.84 | $56.79 | 123500 |
| 2025-01-15 | 55.71 | $57.77 | 112538 |
| 2025-01-14 | 55.36 | $56.57 | 111410 |
| 2025-01-13 | 55.21 | $54.60 | 154000 |
| 2025-01-10 | 55.46 | $54.08 | 176512 |
| 2025-01-08 | 55.86 | $55.65 | 165041 |
| 2025-01-07 | 56.01 | $55.12 | 146738 |
| 2025-01-06 | 56.29 | $55.63 | 158214 |
| 2025-01-03 | 56.51 | $55.89 | 165100 |
| 2025-01-02 | 56.71 | $55.46 | 148420 |
| 2024-12-31 | 57.05 | $56.40 | 109809 |
| 2024-12-30 | 57.24 | $56.38 | 95500 |
| 2024-12-27 | 57.47 | $56.31 | 81900 |
| 2024-12-26 | 57.76 | $57.20 | 70409 |
| 2024-12-24 | 57.90 | $56.80 | 75100 |
| 2024-12-23 | 58.15 | $56.50 | 99544 |
| 2024-12-20 | 58.51 | $56.59 | 532000 |
| 2024-12-19 | 58.90 | $55.82 | 215118 |
| 2024-12-18 | 59.52 | $55.59 | 216800 |
| 2024-12-17 | 60.28 | $58.37 | 132600 |
| 2024-12-16 | 60.58 | $59.69 | 110800 |
| 2024-12-13 | 60.63 | $59.21 | 194800 |
| 2024-12-12 | 60.79 | $59.54 | 133710 |
| 2024-12-11 | 60.90 | $60.36 | 142528 |
| 2024-12-10 | 60.85 | $59.69 | 110038 |
| 2024-12-09 | 60.91 | $59.37 | 96708 |
| 2024-12-06 | 61.05 | $60.19 | 92430 |
| 2024-12-05 | 61.03 | $59.99 | 100013 |
| 2024-12-04 | 61.03 | $59.93 | 112902 |
| 2024-12-03 | 61.03 | $59.02 | 156910 |
| 2024-12-02 | 61.22 | $59.88 | 190700 |
| 2024-11-29 | 61.24 | $60.59 | 142335 |
| 2024-11-27 | 61.10 | $60.84 | 144031 |
| 2024-11-26 | 60.87 | $61.05 | 257300 |
| 2024-11-25 | 60.55 | $61.38 | 295504 |
| 2024-11-22 | 60.09 | $60.74 | 265000 |
| 2024-11-21 | 59.67 | $59.77 | 234418 |
| 2024-11-20 | 59.39 | $58.77 | 114616 |
| 2024-11-19 | 59.25 | $58.82 | 104500 |
| 2024-11-18 | 59.07 | $58.58 | 136700 |
| 2024-11-15 | 58.89 | $58.83 | 127200 |
| 2024-11-14 | 58.62 | $59.08 | 134608 |
| 2024-11-13 | 58.24 | $59.55 | 173628 |
| 2024-11-12 | 57.68 | $59.84 | 186415 |
| 2024-11-11 | 56.97 | $60.19 | 168000 |
| 2024-11-08 | 56.05 | $58.28 | 180016 |
| 2024-11-07 | 55.37 | $57.88 | 290600 |
| 2024-11-06 | 54.66 | $61.17 | 859339 |
| 2024-11-05 | 53.14 | $53.41 | 156643 |
| 2024-11-04 | 53.00 | $52.43 | 94501 |
| 2024-11-01 | 53.05 | $52.69 | 141200 |
| 2024-10-31 | 53.04 | $52.72 | 228800 |
| 2024-10-30 | 53.02 | $53.79 | 136200 |
| 2024-10-29 | 52.77 | $52.93 | 100044 |
| 2024-10-28 | 52.65 | $53.32 | 95945 |
| 2024-10-25 | 52.43 | $51.67 | 97000 |
| 2024-10-24 | 52.51 | $53.10 | 131400 |
| 2024-10-23 | 52.31 | $53.00 | 162342 |
| 2024-10-22 | 52.09 | $52.98 | 203949 |
| 2024-10-21 | 51.83 | $51.54 | 210700 |
| 2024-10-18 | 51.84 | $53.08 | 133100 |
| 2024-10-17 | 51.51 | $53.85 | 103049 |
| 2024-10-16 | 50.98 | $53.40 | 163833 |
| 2024-10-15 | 50.44 | $52.19 | 196600 |
| 2024-10-14 | 50.08 | $51.18 | 74800 |
| 2024-10-11 | 49.87 | $50.67 | 104000 |
| 2024-10-10 | 49.74 | $49.39 | 76100 |
| 2024-10-09 | 49.86 | $49.47 | 97621 |
| 2024-10-08 | 49.99 | $49.11 | 97800 |
| 2024-10-07 | 50.21 | $49.40 | 118100 |
| 2024-10-04 | 50.41 | $49.94 | 130800 |
| 2024-10-03 | 50.53 | $49.19 | 120524 |
| 2024-10-02 | 50.82 | $49.00 | 119500 |
| 2024-10-01 | 51.21 | $49.62 | 128539 |
| 2024-09-30 | 51.52 | $51.26 | 108900 |
| 2024-09-27 | 51.54 | $50.44 | 121051 |
| 2024-09-26 | 51.73 | $50.83 | 118530 |
| 2024-09-25 | 51.86 | $50.63 | 137428 |
| 2024-09-24 | 52.05 | $50.86 | 103004 |
| 2024-09-23 | 52.23 | $51.67 | 113829 |
| 2024-09-20 | 52.26 | $52.26 | 456538 |
| 2024-09-19 | 52.16 | $53.38 | 102900 |
| 2024-09-18 | 51.80 | $51.83 | 303319 |
| 2024-09-17 | 51.71 | $52.11 | 219007 |
| 2024-09-16 | 51.55 | $51.28 | 166900 |
| 2024-09-13 | 51.52 | $51.44 | 106512 |
| 2024-09-12 | 51.46 | $50.19 | 82404 |
| 2024-09-11 | 51.65 | $50.09 | 270600 |
| 2024-09-10 | 51.88 | $50.83 | 127400 |
| 2024-09-09 | 51.98 | $50.42 | 118100 |
| 2024-09-06 | 52.19 | $50.40 | 133800 |
| 2024-09-05 | 52.42 | $50.83 | 95900 |
| 2024-09-04 | 52.59 | $51.12 | 139100 |
| 2024-09-03 | 52.72 | $52.00 | 155421 |
| 2024-08-30 | 52.67 | $52.91 | 102504 |
| 2024-08-29 | 52.42 | $52.79 | 86317 |
| 2024-08-28 | 52.14 | $52.79 | 236137 |
| 2024-08-27 | 51.81 | $52.38 | 100500 |
| 2024-08-26 | 51.50 | $52.52 | 122300 |
| 2024-08-23 | 51.10 | $52.81 | 148900 |
| 2024-08-22 | 50.56 | $50.28 | 109800 |
| 2024-08-21 | 50.47 | $49.94 | 60236 |
| 2024-08-20 | 50.42 | $49.75 | 98327 |
| 2024-08-19 | 50.40 | $50.43 | 59900 |
| 2024-08-16 | 50.22 | $49.84 | 70434 |
| 2024-08-15 | 50.13 | $49.51 | 120400 |
| 2024-08-14 | 50.09 | $47.78 | 110000 |
| 2024-08-13 | 50.39 | $48.49 | 86700 |
| 2024-08-12 | 50.59 | $47.77 | 99904 |
| 2024-08-09 | 50.95 | $48.34 | 100500 |
| 2024-08-08 | 51.25 | $48.52 | 84423 |
| 2024-08-07 | 51.53 | $48.10 | 120822 |
| 2024-08-06 | 51.94 | $48.13 | 221241 |
| 2024-08-05 | 52.38 | $48.05 | 221900 |
| 2024-08-02 | 52.90 | $50.25 | 212011 |
| 2024-08-01 | 53.01 | $51.25 | 288145 |
| 2024-07-31 | 52.90 | $52.87 | 204204 |
| 2024-07-30 | 52.41 | $53.25 | 175800 |
| 2024-07-29 | 51.74 | $52.78 | 159815 |
| 2024-07-26 | 51.03 | $54.00 | 237044 |
| 2024-07-25 | 49.94 | $53.10 | 455400 |
| 2024-07-24 | 48.83 | $52.98 | 365549 |
| 2024-07-23 | 47.55 | $53.61 | 489300 |
| 2024-07-22 | 45.91 | $47.71 | 181600 |
| 2024-07-19 | 45.24 | $47.50 | 147500 |
| 2024-07-18 | 44.49 | $47.00 | 186100 |
| 2024-07-17 | 43.71 | $47.99 | 288500 |
| 2024-07-16 | 42.59 | $47.24 | 227740 |
| 2024-07-15 | 41.43 | $44.29 | 188837 |
| 2024-07-12 | 40.71 | $43.04 | 205700 |
| 2024-07-11 | 40.13 | $42.58 | 231800 |
| 2024-07-10 | 39.55 | $40.25 | 91847 |
| 2024-07-09 | 39.37 | $39.51 | 83215 |
| 2024-07-08 | 39.31 | $39.15 | 75929 |
| 2024-07-05 | 39.31 | $38.94 | 59700 |
| 2024-07-03 | 39.36 | $39.43 | 56100 |
| 2024-07-02 | 39.32 | $40.39 | 91543 |
| 2024-07-01 | 39.06 | $40.12 | 125911 |
| 2024-06-28 | 38.81 | $40.91 | 702400 |
| 2024-06-27 | 38.36 | $39.01 | 131908 |
| 2024-06-26 | 38.24 | $38.60 | 123600 |
| 2024-06-25 | 38.19 | $38.40 | 111100 |
| 2024-06-24 | 38.17 | $38.73 | 89700 |
| 2024-06-21 | 38.07 | $38.43 | 252200 |
| 2024-06-20 | 38.03 | $38.18 | 93300 |
| 2024-06-18 | 38.04 | $38.40 | 129500 |
| 2024-06-17 | 38.00 | $38.18 | 110500 |
| 2024-06-14 | 38.01 | $37.65 | 138616 |
| 2024-06-13 | 38.13 | $38.26 | 82613 |
| 2024-06-12 | 38.15 | $38.74 | 130000 |
| 2024-06-11 | 38.06 | $37.84 | 115100 |
| 2024-06-10 | 38.16 | $38.04 | 132726 |
| 2024-06-07 | 38.23 | $38.12 | 202731 |
| 2024-06-06 | 38.30 | $38.18 | 114345 |
| 2024-06-05 | 38.37 | $38.34 | 83900 |
| 2024-06-04 | 38.42 | $37.54 | 71741 |
| 2024-06-03 | 38.65 | $38.12 | 62500 |
| 2024-05-31 | 38.79 | $38.69 | 106200 |
| 2024-05-30 | 38.84 | $38.07 | 77400 |
| 2024-05-29 | 39.03 | $37.56 | 108839 |
| 2024-05-28 | 39.36 | $38.22 | 88123 |
| 2024-05-24 | 39.60 | $38.71 | 109218 |
| 2024-05-23 | 39.78 | $38.38 | 98500 |
| 2024-05-22 | 40.05 | $39.30 | 93900 |
| 2024-05-21 | 40.17 | $39.97 | 102500 |
| 2024-05-20 | 40.16 | $40.07 | 85610 |
| 2024-05-17 | 40.14 | $40.90 | 71300 |
| 2024-05-16 | 39.93 | $40.61 | 124109 |
| 2024-05-15 | 39.74 | $40.13 | 70519 |
| 2024-05-14 | 39.63 | $39.81 | 74800 |
| 2024-05-13 | 39.56 | $39.85 | 71200 |
| 2024-05-10 | 39.47 | $39.95 | 70638 |
| 2024-05-09 | 39.35 | $40.07 | 94000 |
| 2024-05-08 | 39.18 | $39.64 | 129412 |
| 2024-05-07 | 39.07 | $39.50 | 113108 |
| 2024-05-06 | 38.98 | $39.76 | 77553 |
| 2024-05-03 | 38.82 | $39.39 | 85300 |
| 2024-05-02 | 38.70 | $39.45 | 91105 |
| 2024-05-01 | 38.56 | $38.97 | 123200 |
| 2024-04-30 | 38.50 | $38.01 | 141511 |
| 2024-04-29 | 38.63 | $38.15 | 88928 |
| 2024-04-26 | 38.75 | $38.80 | 97248 |
| 2024-04-25 | 38.76 | $38.89 | 175824 |
| 2024-04-24 | 38.75 | $39.13 | 256510 |
| 2024-04-23 | 38.69 | $39.20 | 285312 |
| 2024-04-22 | 38.60 | $39.71 | 127000 |
| 2024-04-19 | 38.40 | $39.68 | 166400 |
| 2024-04-18 | 38.17 | $38.18 | 127705 |
| 2024-04-17 | 38.22 | $37.95 | 126300 |
| 2024-04-16 | 38.34 | $38.03 | 88025 |
| 2024-04-15 | 38.46 | $38.33 | 99700 |
| 2024-04-12 | 38.53 | $38.30 | 110324 |
| 2024-04-11 | 38.63 | $38.20 | 97114 |
| 2024-04-10 | 38.76 | $38.00 | 174500 |
| 2024-04-09 | 38.96 | $39.31 | 70100 |
| 2024-04-08 | 38.92 | $39.20 | 76241 |
| 2024-04-05 | 38.90 | $39.07 | 84400 |
| 2024-04-04 | 38.90 | $39.25 | 267912 |
| 2024-04-03 | 38.87 | $38.57 | 167205 |
| 2024-04-02 | 38.98 | $38.32 | 127725 |
| 2024-04-01 | 39.16 | $39.19 | 152600 |
| 2024-03-28 | 39.18 | $40.56 | 243300 |
| 2024-03-27 | 38.93 | $40.17 | 94118 |
| 2024-03-26 | 38.72 | $39.20 | 103906 |
| 2024-03-25 | 38.68 | $39.07 | 85500 |
| 2024-03-22 | 38.67 | $38.76 | 112213 |
| 2024-03-21 | 38.72 | $39.87 | 272100 |
| 2024-03-20 | 38.55 | $39.22 | 277500 |
| 2024-03-19 | 38.50 | $38.37 | 81200 |
| 2024-03-18 | 38.62 | $38.22 | 113322 |
| 2024-03-15 | 38.79 | $38.14 | 290505 |
| 2024-03-14 | 39.02 | $37.57 | 200911 |
| 2024-03-13 | 39.41 | $39.10 | 98739 |
| 2024-03-12 | 39.54 | $39.36 | 85200 |
| 2024-03-11 | 39.64 | $39.70 | 68900 |
| 2024-03-08 | 39.68 | $40.09 | 134400 |
| 2024-03-07 | 39.66 | $40.34 | 105700 |
| 2024-03-06 | 39.58 | $40.31 | 150000 |
| 2024-03-05 | 39.50 | $40.05 | 108120 |
| 2024-03-04 | 39.46 | $39.00 | 78619 |
| 2024-03-01 | 39.65 | $39.65 | 120934 |
| 2024-02-29 | 39.73 | $39.92 | 93100 |
| 2024-02-28 | 39.77 | $39.50 | 92213 |
| 2024-02-27 | 39.91 | $39.85 | 74800 |
| 2024-02-26 | 40.00 | $39.66 | 132500 |
| 2024-02-23 | 40.16 | $40.83 | 101606 |
| 2024-02-22 | 40.09 | $40.50 | 141225 |
| 2024-02-21 | 40.09 | $40.74 | 194200 |
| 2024-02-20 | 40.04 | $40.42 | 201300 |
| 2024-02-16 | 40.06 | $41.02 | 156834 |
| 2024-02-15 | 39.95 | $41.32 | 163434 |
| 2024-02-14 | 39.78 | $39.66 | 137000 |
| 2024-02-13 | 39.93 | $38.78 | 174900 |
| 2024-02-12 | 40.29 | $40.76 | 161515 |
| 2024-02-09 | 40.30 | $39.91 | 134000 |
| 2024-02-08 | 40.50 | $39.39 | 130500 |
| 2024-02-07 | 40.85 | $39.65 | 123616 |
| 2024-02-06 | 41.20 | $39.52 | 149533 |
| 2024-02-05 | 41.64 | $39.62 | 131020 |
| 2024-02-02 | 42.14 | $40.42 | 181300 |
| 2024-02-01 | 42.54 | $40.57 | 165038 |
| 2024-01-31 | 42.99 | $41.63 | 153116 |
| 2024-01-30 | 43.28 | $43.77 | 168200 |
| 2024-01-29 | 43.16 | $43.68 | 171342 |
| 2024-01-26 | 43.05 | $42.43 | 109547 |
| 2024-01-25 | 43.18 | $42.37 | 262800 |
| 2024-01-24 | 43.35 | $41.78 | 249800 |
| 2024-01-23 | 43.66 | $42.43 | 344000 |
| 2024-01-22 | 43.89 | $44.09 | 101000 |
| 2024-01-19 | 43.80 | $43.10 | 94000 |
| 2024-01-18 | 43.91 | $42.39 | 93007 |
| 2024-01-17 | 44.17 | $42.10 | 166738 |
| 2024-01-16 | 44.54 | $42.07 | 142637 |
| 2024-01-12 | 44.97 | $43.31 | 101400 |
| 2024-01-11 | 45.20 | $43.76 | 111115 |
| 2024-01-10 | 45.37 | $44.28 | 99709 |
| 2024-01-09 | 45.44 | $44.10 | 86310 |
| 2024-01-08 | 45.56 | $44.93 | 95149 |
| 2024-01-05 | 45.51 | $44.48 | 142600 |
| 2024-01-04 | 45.54 | $44.41 | 172132 |
| 2024-01-03 | 45.59 | $43.92 | 146100 |
| 2024-01-02 | 45.72 | $45.11 | 113420 |
| 2023-12-29 | 45.62 | $44.65 | 119912 |
| 2023-12-28 | 45.59 | $45.46 | 101600 |
| 2023-12-27 | 45.37 | $45.59 | 71300 |
| 2023-12-26 | 45.08 | $45.57 | 77831 |
| 2023-12-22 | 44.73 | $44.97 | 89148 |
| 2023-12-21 | 44.44 | $44.42 | 97800 |
| 2023-12-20 | 44.21 | $44.37 | 214742 |
| 2023-12-19 | 43.93 | $45.07 | 175705 |
| 2023-12-18 | 43.46 | $43.87 | 124645 |
| 2023-12-15 | 43.15 | $43.81 | 417900 |
| 2023-12-14 | 42.79 | $44.76 | 194200 |
| 2023-12-13 | 42.16 | $44.30 | 160336 |
| 2023-12-12 | 41.52 | $41.78 | 78738 |
| 2023-12-11 | 41.30 | $41.90 | 93946 |
| 2023-12-08 | 41.01 | $41.90 | 93800 |
| 2023-12-07 | 40.67 | $41.69 | 156000 |
| 2023-12-06 | 40.31 | $41.00 | 162400 |
| 2023-12-05 | 40.03 | $40.86 | 204820 |
| 2023-12-04 | 39.72 | $41.15 | 167900 |
| 2023-12-01 | 39.30 | $41.38 | 192300 |
| 2023-11-30 | 38.76 | $39.21 | 139100 |
| 2023-11-29 | 38.59 | $39.10 | 141100 |
| 2023-11-28 | 38.41 | $38.28 | 102100 |
| 2023-11-27 | 38.36 | $38.09 | 71800 |
| 2023-11-24 | 38.35 | $38.49 | 27000 |
| 2023-11-22 | 38.25 | $38.32 | 51000 |
| 2023-11-21 | 38.16 | $38.14 | 59236 |
| 2023-11-20 | 38.09 | $39.05 | 68600 |
| 2023-11-17 | 37.82 | $39.29 | 126900 |
| 2023-11-16 | 37.45 | $39.00 | 82033 |
| 2023-11-15 | 37.07 | $39.81 | 147400 |
| 2023-11-14 | 36.47 | $39.22 | 228600 |
| 2023-11-13 | 35.89 | $36.44 | 78127 |
| 2023-11-10 | 35.81 | $36.21 | 106900 |
| 2023-11-09 | 35.77 | $36.13 | 78837 |
| 2023-11-08 | 35.74 | $36.57 | 86808 |
| 2023-11-07 | 35.61 | $36.65 | 79500 |
| 2023-11-06 | 35.44 | $36.92 | 110800 |
| 2023-11-03 | 35.20 | $37.27 | 142604 |
| 2023-11-02 | 34.85 | $35.98 | 225543 |
| 2023-11-01 | 34.72 | $34.79 | 130719 |
| 2023-10-31 | 34.83 | $34.77 | 129708 |
| 2023-10-30 | 34.96 | $34.99 | 96718 |
| 2023-10-27 | 35.07 | $34.61 | 183500 |
| 2023-10-26 | 35.29 | $35.21 | 156400 |
| 2023-10-25 | 35.42 | $33.75 | 199800 |
| 2023-10-24 | 35.89 | $33.59 | 299700 |
| 2023-10-23 | 36.47 | $35.69 | 104012 |
| 2023-10-20 | 36.70 | $35.67 | 146600 |
| 2023-10-19 | 36.98 | $36.79 | 87800 |
| 2023-10-18 | 37.07 | $37.03 | 118400 |
| 2023-10-17 | 37.13 | $37.89 | 150300 |
| 2023-10-16 | 37.02 | $37.24 | 119003 |
| 2023-10-13 | 37.02 | $36.66 | 87007 |
| 2023-10-12 | 37.16 | $37.53 | 81200 |
| 2023-10-11 | 37.14 | $37.92 | 91126 |
| 2023-10-10 | 37.03 | $37.72 | 155000 |
| 2023-10-09 | 36.95 | $37.44 | 112140 |
| 2023-10-06 | 36.93 | $37.58 | 100900 |
| 2023-10-05 | 36.87 | $37.79 | 131839 |
| 2023-10-04 | 36.76 | $36.95 | 103500 |
| 2023-10-03 | 36.82 | $36.36 | 134200 |
| 2023-10-02 | 37.02 | $36.83 | 114037 |
| 2023-09-29 | 37.16 | $37.50 | 180262 |
| 2023-09-28 | 37.18 | $37.20 | 109813 |
| 2023-09-27 | 37.27 | $36.96 | 95500 |
| 2023-09-26 | 37.43 | $37.28 | 130010 |
| 2023-09-25 | 37.56 | $37.59 | 170131 |
| 2023-09-22 | 37.64 | $36.94 | 115000 |
| 2023-09-21 | 37.88 | $37.33 | 137748 |
| 2023-09-20 | 38.08 | $37.73 | 87102 |
| 2023-09-19 | 38.23 | $38.02 | 107000 |
| 2023-09-18 | 38.35 | $38.13 | 207940 |
| 2023-09-15 | 38.47 | $38.54 | 299900 |
| 2023-09-14 | 38.52 | $39.14 | 133915 |
| 2023-09-13 | 38.46 | $38.61 | 155318 |
| 2023-09-12 | 38.51 | $38.46 | 57200 |
| 2023-09-11 | 38.60 | $38.52 | 74712 |
| 2023-09-08 | 38.69 | $38.78 | 181300 |
| 2023-09-07 | 38.75 | $38.40 | 168600 |
| 2023-09-06 | 38.91 | $38.73 | 79000 |
| 2023-09-05 | 39.02 | $39.39 | 121609 |
| 2023-09-01 | 39.01 | $39.86 | 171722 |
| 2023-08-31 | 38.91 | $38.71 | 103718 |
| 2023-08-30 | 39.04 | $38.80 | 86633 |
| 2023-08-29 | 39.17 | $38.98 | 95735 |
| 2023-08-28 | 39.30 | $39.01 | 84500 |
| 2023-08-25 | 39.43 | $38.92 | 125000 |
| 2023-08-24 | 39.62 | $39.21 | 93300 |
| 2023-08-23 | 39.78 | $39.24 | 128538 |
| 2023-08-22 | 39.95 | $38.70 | 172649 |
| 2023-08-21 | 40.28 | $39.55 | 205739 |
| 2023-08-18 | 40.48 | $40.03 | 105200 |
| 2023-08-17 | 40.61 | $40.00 | 77200 |
| 2023-08-16 | 40.77 | $39.95 | 149200 |
| 2023-08-15 | 40.97 | $40.05 | 134700 |
| 2023-08-14 | 41.18 | $40.94 | 110700 |
| 2023-08-11 | 41.23 | $41.45 | 125737 |
| 2023-08-10 | 41.19 | $40.99 | 169033 |
| 2023-08-09 | 41.24 | $40.77 | 175400 |
| 2023-08-08 | 41.35 | $40.66 | 118112 |
| 2023-08-07 | 41.49 | $41.42 | 108118 |
| 2023-08-04 | 41.50 | $41.04 | 172500 |
| 2023-08-03 | 41.58 | $40.88 | 208400 |
| 2023-08-02 | 41.72 | $40.84 | 223101 |
| 2023-08-01 | 41.88 | $41.30 | 130400 |
| 2023-07-31 | 41.97 | $41.00 | 187246 |
| 2023-07-28 | 42.14 | $41.52 | 257100 |
| 2023-07-27 | 42.22 | $41.64 | 492212 |
| 2023-07-26 | 42.28 | $41.75 | 629537 |
| 2023-07-25 | 42.33 | $41.00 | 336100 |
| 2023-07-24 | 42.55 | $43.40 | 226330 |
| 2023-07-21 | 42.28 | $42.89 | 263000 |
| 2023-07-20 | 42.08 | $43.55 | 247709 |
| 2023-07-19 | 41.71 | $44.06 | 234633 |
| 2023-07-18 | 41.16 | $43.33 | 193400 |
| 2023-07-17 | 40.68 | $41.78 | 124420 |
| 2023-07-14 | 40.45 | $41.85 | 134448 |
| 2023-07-13 | 40.17 | $41.96 | 108637 |
| 2023-07-12 | 39.81 | $41.31 | 100800 |
| 2023-07-11 | 39.55 | $40.37 | 84800 |
| 2023-07-10 | 39.44 | $39.91 | 92600 |
| 2023-07-07 | 39.41 | $39.65 | 102722 |
| 2023-07-06 | 39.44 | $38.66 | 112600 |
| 2023-07-05 | 39.68 | $39.65 | 135318 |
| 2023-07-03 | 39.76 | $39.91 | 73900 |
| 2023-06-30 | 39.80 | $39.10 | 164768 |
| 2023-06-29 | 40.02 | $39.81 | 113312 |
| 2023-06-28 | 40.14 | $39.10 | 159900 |
| 2023-06-27 | 40.42 | $39.17 | 162600 |
| 2023-06-26 | 40.73 | $39.17 | 165300 |
| 2023-06-23 | 41.10 | $38.97 | 345100 |
| 2023-06-22 | 41.57 | $39.72 | 181744 |
| 2023-06-21 | 41.95 | $40.75 | 133700 |
| 2023-06-20 | 42.18 | $41.46 | 208420 |
| 2023-06-16 | 42.30 | $42.11 | 382620 |
| 2023-06-15 | 42.29 | $41.74 | 749800 |
| 2023-06-14 | 42.36 | $42.08 | 157600 |
| 2023-06-13 | 42.37 | $43.24 | 159700 |
| 2023-06-12 | 42.13 | $42.40 | 152500 |
| 2023-06-09 | 42.02 | $42.54 | 92027 |
| 2023-06-08 | 41.87 | $43.00 | 219200 |
| 2023-06-07 | 41.59 | $44.05 | 263707 |
| 2023-06-06 | 41.05 | $43.20 | 243043 |
| 2023-06-05 | 40.60 | $41.25 | 128000 |
| 2023-06-02 | 40.49 | $42.54 | 223200 |
| 2023-06-01 | 40.09 | $40.58 | 137400 |
| 2023-05-31 | 40.05 | $40.62 | 308000 |
| 2023-05-30 | 39.99 | $41.28 | 101177 |
| 2023-05-26 | 39.79 | $41.62 | 73530 |
| 2023-05-25 | 39.48 | $41.21 | 170947 |
| 2023-05-24 | 39.22 | $41.29 | 219500 |
| 2023-05-23 | 38.90 | $41.36 | 288500 |
| 2023-05-22 | 38.53 | $40.70 | 121020 |
| 2023-05-19 | 38.25 | $39.70 | 130700 |
| 2023-05-18 | 38.14 | $40.25 | 204119 |
| 2023-05-17 | 37.90 | $39.85 | 510905 |
| 2023-05-16 | 37.73 | $38.03 | 274515 |
| 2023-05-15 | 37.92 | $38.44 | 154202 |
| 2023-05-12 | 38.07 | $38.11 | 110302 |
| 2023-05-11 | 38.33 | $38.01 | 104900 |
| 2023-05-10 | 38.67 | $38.66 | 190000 |
| 2023-05-09 | 38.93 | $38.69 | 208700 |
| 2023-05-08 | 39.24 | $38.44 | 164500 |
| 2023-05-05 | 39.67 | $39.35 | 224501 |
| 2023-05-04 | 39.99 | $37.61 | 255400 |
| 2023-05-03 | 40.74 | $39.11 | 200733 |
| 2023-05-02 | 41.30 | $39.62 | 184420 |
| 2023-05-01 | 41.86 | $42.23 | 133500 |
| 2023-04-28 | 41.96 | $42.76 | 121610 |
| 2023-04-27 | 41.98 | $42.55 | 79400 |
| 2023-04-26 | 42.06 | $42.30 | 136735 |
| 2023-04-25 | 42.22 | $42.20 | 175300 |
| 2023-04-24 | 42.43 | $42.98 | 108300 |
| 2023-04-21 | 42.52 | $43.32 | 89600 |
| 2023-04-20 | 42.56 | $43.53 | 75100 |
| 2023-04-19 | 42.57 | $44.12 | 107600 |
| 2023-04-18 | 42.48 | $42.69 | 93238 |
| 2023-04-17 | 42.69 | $43.92 | 91400 |
| 2023-04-14 | 42.68 | $43.12 | 91800 |
| 2023-04-13 | 42.85 | $43.95 | 86905 |
| 2023-04-12 | 42.89 | $43.55 | 94519 |
| 2023-04-11 | 43.03 | $43.80 | 100330 |
| 2023-04-10 | 43.16 | $44.07 | 179949 |
| 2023-04-06 | 43.26 | $43.42 | 128700 |
| 2023-04-05 | 43.54 | $43.54 | 173000 |
| 2023-04-04 | 43.85 | $43.41 | 144400 |
| 2023-04-03 | 44.25 | $44.52 | 138546 |
| 2023-03-31 | 44.50 | $44.59 | 242311 |
| 2023-03-30 | 44.78 | $44.37 | 245944 |
| 2023-03-29 | 45.18 | $44.51 | 215500 |
| 2023-03-28 | 45.63 | $44.35 | 358305 |
| 2023-03-27 | 46.19 | $45.63 | 230448 |
| 2023-03-24 | 46.59 | $45.76 | 241848 |
| 2023-03-23 | 47.05 | $44.61 | 159500 |
| 2023-03-22 | 47.82 | $45.81 | 200424 |
| 2023-03-21 | 48.49 | $47.85 | 351300 |
| 2023-03-20 | 48.84 | $46.84 | 262100 |
| 2023-03-17 | 49.47 | $46.76 | 345000 |
| 2023-03-16 | 50.23 | $48.52 | 388007 |
| 2023-03-15 | 50.75 | $48.03 | 319400 |
| 2023-03-14 | 51.47 | $47.53 | 236300 |
| 2023-03-13 | 52.41 | $46.07 | 521516 |
| 2023-03-10 | 53.81 | $50.13 | 313200 |
| 2023-03-09 | 54.58 | $51.09 | 143101 |
| 2023-03-08 | 55.26 | $53.94 | 96300 |
| 2023-03-07 | 55.46 | $54.01 | 97706 |
| 2023-03-06 | 55.67 | $55.65 | 120600 |
| 2023-03-03 | 55.55 | $55.52 | 154400 |
| 2023-03-02 | 55.45 | $54.90 | 106912 |
| 2023-03-01 | 55.45 | $55.03 | 174307 |
| 2023-02-28 | 55.41 | $54.46 | 193603 |
| 2023-02-27 | 55.49 | $54.27 | 96400 |
| 2023-02-24 | 55.61 | $54.67 | 84621 |
| 2023-02-23 | 55.66 | $54.71 | 76145 |
| 2023-02-22 | 55.70 | $54.75 | 105624 |
| 2023-02-21 | 55.73 | $54.85 | 90119 |
| 2023-02-17 | 55.73 | $55.67 | 78500 |
| 2023-02-16 | 55.55 | $55.02 | 103600 |
| 2023-02-15 | 55.47 | $55.56 | 71426 |
| 2023-02-14 | 55.26 | $55.14 | 88500 |
| 2023-02-13 | 55.08 | $54.98 | 50149 |
| 2023-02-10 | 54.91 | $54.67 | 102126 |
| 2023-02-09 | 54.76 | $54.60 | 94748 |
| 2023-02-08 | 54.59 | $55.26 | 79247 |
| 2023-02-07 | 54.25 | $55.83 | 121639 |
| 2023-02-06 | 53.72 | $55.20 | 171132 |
| 2023-02-03 | 53.23 | $55.77 | 192015 |
| 2023-02-02 | 52.53 | $54.56 | 180102 |
| 2023-02-01 | 51.97 | $53.58 | 171900 |
| 2023-01-31 | 51.52 | $53.32 | 180800 |
| 2023-01-30 | 51.04 | $51.82 | 231141 |
| 2023-01-27 | 50.81 | $51.85 | 113511 |
| 2023-01-26 | 50.52 | $51.93 | 114934 |
| 2023-01-25 | 50.17 | $52.17 | 169600 |
| 2023-01-24 | 49.71 | $52.58 | 247016 |
| 2023-01-23 | 49.09 | $48.96 | 91100 |
| 2023-01-20 | 49.14 | $48.69 | 123138 |
| 2023-01-19 | 49.25 | $48.05 | 104000 |
| 2023-01-18 | 49.51 | $47.78 | 147436 |
| 2023-01-17 | 49.87 | $49.72 | 245900 |
| 2023-01-13 | 49.88 | $51.14 | 115800 |
| 2023-01-12 | 49.59 | $51.00 | 118000 |
| 2023-01-11 | 49.28 | $50.52 | 149500 |
| 2023-01-10 | 49.03 | $50.18 | 165500 |
| 2023-01-09 | 48.81 | $49.61 | 127723 |
| 2023-01-06 | 48.67 | $49.84 | 84900 |
| 2023-01-05 | 48.46 | $48.50 | 122445 |
| 2023-01-04 | 48.51 | $48.79 | 188318 |
| 2023-01-03 | 48.51 | $48.67 | 132800 |
| 2022-12-30 | 48.53 | $48.96 | 208600 |
| 2022-12-29 | 48.50 | $49.75 | 137100 |
| 2022-12-28 | 48.30 | $48.98 | 87900 |
| 2022-12-27 | 48.23 | $49.12 | 51501 |
| 2022-12-23 | 48.13 | $49.12 | 50500 |
| 2022-12-22 | 48.02 | $48.75 | 132200 |
| 2022-12-21 | 47.97 | $49.23 | 181730 |
| 2022-12-20 | 47.82 | $47.71 | 92400 |
| 2022-12-19 | 47.97 | $47.35 | 146700 |
| 2022-12-16 | 48.22 | $47.13 | 390500 |
| 2022-12-15 | 48.57 | $46.34 | 241134 |
| 2022-12-14 | 49.15 | $47.33 | 105600 |
| 2022-12-13 | 49.62 | $48.31 | 172700 |
| 2022-12-12 | 49.96 | $49.04 | 123000 |
| 2022-12-09 | 50.20 | $49.03 | 132331 |
| 2022-12-08 | 50.49 | $48.48 | 62800 |
| 2022-12-07 | 50.94 | $48.58 | 80608 |
| 2022-12-06 | 51.44 | $48.66 | 87500 |
| 2022-12-05 | 52.00 | $49.02 | 98900 |
| 2022-12-02 | 52.57 | $51.78 | 79700 |
| 2022-12-01 | 52.65 | $52.05 | 142800 |
| 2022-11-30 | 52.68 | $52.34 | 149300 |
| 2022-11-29 | 52.65 | $51.64 | 48746 |
| 2022-11-28 | 52.76 | $51.56 | 100810 |
| 2022-11-25 | 52.90 | $52.68 | 34100 |
| 2022-11-23 | 52.81 | $52.65 | 135748 |
| 2022-11-22 | 52.71 | $52.77 | 78200 |
| 2022-11-21 | 52.57 | $52.30 | 86500 |
| 2022-11-18 | 52.49 | $51.96 | 122200 |
| 2022-11-17 | 52.46 | $51.46 | 80810 |
| 2022-11-16 | 52.53 | $51.67 | 98200 |
| 2022-11-15 | 52.56 | $51.79 | 229000 |
| 2022-11-14 | 52.56 | $51.12 | 178745 |
| 2022-11-11 | 52.69 | $51.18 | 87200 |
| 2022-11-10 | 52.82 | $52.39 | 263135 |
| 2022-11-09 | 52.70 | $51.09 | 112500 |
| 2022-11-08 | 52.83 | $52.09 | 126814 |
| 2022-11-07 | 52.76 | $52.26 | 168829 |
| 2022-11-04 | 52.63 | $52.85 | 401606 |
| 2022-11-03 | 52.34 | $52.30 | 183204 |
| 2022-11-02 | 52.12 | $53.13 | 307900 |
| 2022-11-01 | 51.66 | $53.57 | 130419 |
| 2022-10-31 | 51.03 | $53.47 | 145400 |
| 2022-10-28 | 50.31 | $53.28 | 205538 |
| 2022-10-27 | 49.51 | $51.94 | 258537 |
| 2022-10-26 | 48.85 | $50.79 | 208043 |
| 2022-10-25 | 48.33 | $50.84 | 363400 |
| 2022-10-24 | 47.70 | $48.60 | 106316 |
| 2022-10-21 | 47.44 | $48.12 | 76700 |
| 2022-10-20 | 47.23 | $46.92 | 81423 |
| 2022-10-19 | 47.25 | $48.17 | 96514 |
| 2022-10-18 | 47.00 | $48.35 | 85900 |
| 2022-10-17 | 46.67 | $48.44 | 85323 |
| 2022-10-14 | 46.26 | $47.57 | 80245 |
| 2022-10-13 | 45.97 | $48.40 | 123731 |
| 2022-10-12 | 45.47 | $45.97 | 74135 |
| 2022-10-11 | 45.39 | $45.91 | 89800 |
| 2022-10-10 | 45.32 | $45.59 | 96200 |
| 2022-10-07 | 45.30 | $44.70 | 110422 |
| 2022-10-06 | 45.47 | $46.03 | 131900 |
| 2022-10-05 | 45.39 | $46.02 | 93235 |
| 2022-10-04 | 45.30 | $46.06 | 209136 |
| 2022-10-03 | 45.19 | $44.69 | 97600 |
| 2022-09-30 | 45.36 | $44.04 | 103500 |
| 2022-09-29 | 45.69 | $44.45 | 84002 |
| 2022-09-28 | 45.99 | $45.21 | 140100 |
| 2022-09-27 | 46.18 | $44.67 | 97638 |
| 2022-09-26 | 46.51 | $45.49 | 85742 |
| 2022-09-23 | 46.73 | $45.52 | 94009 |
| 2022-09-22 | 46.97 | $46.27 | 59100 |
| 2022-09-21 | 47.09 | $47.34 | 101700 |
| 2022-09-20 | 47.01 | $48.10 | 90000 |
| 2022-09-19 | 46.75 | $47.89 | 84000 |
| 2022-09-16 | 46.49 | $46.53 | 274900 |
| 2022-09-15 | 46.48 | $46.47 | 73343 |
| 2022-09-14 | 46.47 | $45.85 | 71349 |
| 2022-09-13 | 46.60 | $46.36 | 144800 |
| 2022-09-12 | 46.64 | $46.99 | 88302 |
| 2022-09-09 | 46.55 | $46.56 | 59500 |
| 2022-09-08 | 46.54 | $45.93 | 96100 |
| 2022-09-07 | 46.66 | $45.93 | 170731 |
| 2022-09-06 | 46.80 | $45.29 | 216016 |
| 2022-09-02 | 47.09 | $45.66 | 61440 |
| 2022-09-01 | 47.35 | $45.80 | 142516 |
| 2022-08-31 | 47.62 | $45.72 | 83600 |
| 2022-08-30 | 47.94 | $46.25 | 63100 |
| 2022-08-29 | 48.20 | $46.45 | 67500 |
| 2022-08-26 | 48.45 | $46.99 | 50345 |
| 2022-08-25 | 48.63 | $47.78 | 43049 |
| 2022-08-24 | 48.66 | $47.23 | 60148 |
| 2022-08-23 | 48.80 | $47.39 | 69541 |
| 2022-08-22 | 48.92 | $47.79 | 68600 |
| 2022-08-19 | 48.97 | $48.56 | 83800 |
| 2022-08-18 | 48.85 | $49.21 | 57111 |
| 2022-08-17 | 48.57 | $48.93 | 89319 |
| 2022-08-16 | 48.28 | $49.69 | 84708 |
| 2022-08-15 | 47.79 | $49.03 | 71100 |
| 2022-08-12 | 47.34 | $48.56 | 64842 |
| 2022-08-11 | 46.92 | $47.58 | 48100 |
| 2022-08-10 | 46.62 | $47.17 | 63510 |
| 2022-08-09 | 46.36 | $46.75 | 58729 |
| 2022-08-08 | 46.13 | $46.51 | 73100 |
| 2022-08-05 | 45.91 | $46.80 | 114200 |
| 2022-08-04 | 45.59 | $45.95 | 117900 |
| 2022-08-03 | 45.39 | $46.41 | 48200 |
| 2022-08-02 | 45.05 | $45.97 | 62942 |
| 2022-08-01 | 44.75 | $46.36 | 170336 |
| 2022-07-29 | 44.31 | $47.03 | 129000 |
| 2022-07-28 | 43.66 | $46.37 | 322900 |
| 2022-07-27 | 43.03 | $45.38 | 159100 |
| 2022-07-26 | 42.52 | $44.01 | 103217 |
| 2022-07-25 | 42.21 | $43.75 | 74500 |
| 2022-07-22 | 41.90 | $42.84 | 57425 |
| 2022-07-21 | 41.74 | $43.03 | 60500 |
| 2022-07-20 | 41.52 | $43.10 | 68441 |
| 2022-07-19 | 41.25 | $42.80 | 87700 |
| 2022-07-18 | 41.01 | $41.57 | 81330 |
| 2022-07-15 | 40.99 | $41.69 | 94100 |
| 2022-07-14 | 40.94 | $40.22 | 43900 |
| 2022-07-13 | 41.20 | $40.88 | 55100 |
| 2022-07-12 | 41.38 | $41.62 | 44910 |
| 2022-07-11 | 41.43 | $41.55 | 53210 |
| 2022-07-08 | 41.50 | $41.52 | 47100 |
| 2022-07-07 | 41.60 | $41.63 | 77400 |
| 2022-07-06 | 41.70 | $41.56 | 58900 |
| 2022-07-05 | 41.83 | $41.86 | 70800 |
| 2022-07-01 | 41.93 | $42.06 | 126300 |
| 2022-06-30 | 42.01 | $41.50 | 91435 |
| 2022-06-29 | 42.22 | $41.95 | 69414 |
| 2022-06-28 | 42.37 | $42.30 | 82900 |
| 2022-06-27 | 42.49 | $42.62 | 86700 |
| 2022-06-24 | 42.55 | $42.83 | 288205 |
| 2022-06-23 | 42.59 | $41.73 | 99200 |
| 2022-06-22 | 42.87 | $43.00 | 72900 |
| 2022-06-21 | 42.94 | $42.84 | 110407 |
| 2022-06-17 | 43.05 | $42.10 | 262100 |
| 2022-06-16 | 43.34 | $41.68 | 124700 |
| 2022-06-15 | 43.77 | $43.13 | 131300 |
| 2022-06-14 | 43.96 | $42.13 | 91400 |
| 2022-06-13 | 44.40 | $42.16 | 93307 |
| 2022-06-10 | 44.91 | $42.80 | 109700 |
| 2022-06-09 | 45.36 | $44.11 | 85200 |
| 2022-06-08 | 45.61 | $45.35 | 56610 |
| 2022-06-07 | 45.64 | $46.11 | 95800 |
| 2022-06-06 | 45.51 | $46.21 | 121900 |
| 2022-06-03 | 45.34 | $45.99 | 192100 |
| 2022-06-02 | 45.19 | $46.38 | 60108 |
| 2022-06-01 | 44.92 | $45.77 | 84845 |
| 2022-05-31 | 44.75 | $46.31 | 149500 |
| 2022-05-27 | 44.43 | $46.33 | 63800 |
| 2022-05-26 | 44.06 | $45.90 | 135900 |
| 2022-05-25 | 43.72 | $45.28 | 156331 |
| 2022-05-24 | 43.47 | $44.75 | 166700 |
| 2022-05-23 | 43.28 | $44.64 | 144700 |
| 2022-05-20 | 43.10 | $43.53 | 182200 |
| 2022-05-19 | 43.13 | $43.18 | 246300 |
| 2022-05-18 | 43.24 | $43.43 | 135800 |
| 2022-05-17 | 43.32 | $43.86 | 105017 |
| 2022-05-16 | 43.33 | $42.76 | 69200 |
| 2022-05-13 | 43.58 | $42.98 | 96900 |
| 2022-05-12 | 43.83 | $43.49 | 79645 |
| 2022-05-11 | 44.02 | $43.76 | 98300 |
| 2022-05-10 | 44.19 | $44.02 | 155100 |
| 2022-05-09 | 44.34 | $44.36 | 167425 |
| 2022-05-06 | 44.44 | $43.92 | 70880 |
| 2022-05-05 | 44.66 | $44.40 | 123800 |
| 2022-05-04 | 44.82 | $45.43 | 93500 |
| 2022-05-03 | 44.79 | $44.54 | 69443 |
| 2022-05-02 | 44.95 | $44.33 | 122030 |
| 2022-04-29 | 45.19 | $44.17 | 142300 |
| 2022-04-28 | 45.50 | $45.20 | 123210 |
| 2022-04-27 | 45.65 | $44.28 | 138645 |
| 2022-04-26 | 46.02 | $45.23 | 182900 |
| 2022-04-25 | 46.26 | $46.56 | 167031 |
| 2022-04-22 | 46.25 | $46.74 | 130100 |
| 2022-04-21 | 46.21 | $47.79 | 130000 |
| 2022-04-20 | 45.95 | $48.00 | 132625 |
| 2022-04-19 | 45.60 | $47.20 | 114531 |
| 2022-04-18 | 45.37 | $45.51 | 86200 |
| 2022-04-14 | 45.47 | $45.58 | 111200 |
| 2022-04-13 | 45.57 | $45.95 | 138100 |
| 2022-04-12 | 45.62 | $45.26 | 131927 |
| 2022-04-11 | 45.83 | $45.02 | 134000 |
| 2022-04-08 | 46.13 | $44.53 | 177813 |
| 2022-04-07 | 46.59 | $45.01 | 154900 |
| 2022-04-06 | 47.02 | $45.81 | 137917 |
| 2022-04-05 | 47.36 | $46.06 | 125000 |
| 2022-04-04 | 47.70 | $46.58 | 197600 |
| 2022-04-01 | 48.00 | $47.06 | 231700 |
| 2022-03-31 | 48.24 | $47.31 | 149921 |
| 2022-03-30 | 48.47 | $47.89 | 120134 |
| 2022-03-29 | 48.61 | $49.03 | 119000 |
| 2022-03-28 | 48.54 | $48.50 | 123100 |
| 2022-03-25 | 48.57 | $48.74 | 103300 |
| 2022-03-24 | 48.56 | $48.07 | 52011 |
| 2022-03-23 | 48.68 | $47.85 | 75600 |
| 2022-03-22 | 48.87 | $49.05 | 65524 |
| 2022-03-21 | 48.84 | $48.76 | 93431 |
| 2022-03-18 | 48.87 | $49.42 | 328318 |
| 2022-03-17 | 48.77 | $49.15 | 73100 |
| 2022-03-16 | 48.70 | $49.76 | 115624 |
| 2022-03-15 | 48.50 | $49.06 | 116824 |
| 2022-03-14 | 48.41 | $49.11 | 142900 |
| 2022-03-11 | 48.30 | $48.72 | 113500 |
| 2022-03-10 | 48.26 | $48.27 | 91639 |
| 2022-03-09 | 48.30 | $47.73 | 112523 |
| 2022-03-08 | 48.47 | $46.57 | 96400 |
| 2022-03-07 | 48.92 | $47.27 | 141429 |
| 2022-03-04 | 49.29 | $48.49 | 98500 |
| 2022-03-03 | 49.46 | $49.60 | 101900 |
| 2022-03-02 | 49.43 | $49.44 | 68400 |
| 2022-03-01 | 49.42 | $47.38 | 153319 |
| 2022-02-28 | 49.85 | $49.44 | 89800 |
| 2022-02-25 | 49.91 | $49.86 | 68900 |
| 2022-02-24 | 49.89 | $48.34 | 131600 |
| 2022-02-23 | 50.18 | $49.18 | 93536 |
| 2022-02-22 | 50.35 | $50.12 | 120918 |
| 2022-02-18 | 50.33 | $50.53 | 117245 |
| 2022-02-17 | 50.23 | $49.95 | 97820 |
| 2022-02-16 | 50.23 | $50.36 | 52908 |
| 2022-02-15 | 50.14 | $50.17 | 67403 |
| 2022-02-14 | 50.08 | $49.29 | 93522 |
| 2022-02-11 | 50.18 | $49.26 | 140029 |
| 2022-02-10 | 50.31 | $49.68 | 123801 |
| 2022-02-09 | 50.36 | $49.95 | 90341 |
| 2022-02-08 | 50.37 | $51.33 | 114600 |
| 2022-02-07 | 50.07 | $50.53 | 74803 |
| 2022-02-04 | 49.89 | $50.78 | 99702 |
| 2022-02-03 | 49.63 | $50.24 | 172101 |
| 2022-02-02 | 49.44 | $50.04 | 107100 |
| 2022-02-01 | 49.26 | $50.14 | 148642 |
| 2022-01-31 | 49.02 | $49.54 | 165400 |
| 2022-01-28 | 48.87 | $49.10 | 172640 |
| 2022-01-27 | 48.78 | $48.53 | 142312 |
| 2022-01-26 | 48.80 | $49.72 | 190742 |
| 2022-01-25 | 48.57 | $48.92 | 186607 |
| 2022-01-24 | 48.47 | $48.20 | 149521 |
| 2022-01-21 | 48.50 | $47.05 | 148700 |
| 2022-01-20 | 48.78 | $46.93 | 100220 |
| 2022-01-19 | 49.13 | $47.99 | 74300 |
| 2022-01-18 | 49.31 | $49.31 | 105521 |
| 2022-01-14 | 49.23 | $49.97 | 96400 |
| 2022-01-13 | 49.00 | $49.70 | 97109 |
| 2022-01-12 | 48.79 | $49.23 | 86610 |
| 2022-01-11 | 48.64 | $49.21 | 177347 |
| 2022-01-10 | 48.47 | $49.43 | 95000 |
| 2022-01-07 | 48.22 | $49.62 | 92700 |
| 2022-01-06 | 47.89 | $49.55 | 121439 |
| 2022-01-05 | 47.51 | $48.38 | 94500 |
| 2022-01-04 | 47.33 | $48.73 | 123506 |
| 2022-01-03 | 47.04 | $47.77 | 153202 |
| 2021-12-31 | 46.91 | $47.09 | 74300 |
| 2021-12-30 | 46.90 | $47.17 | 92200 |
| 2021-12-29 | 46.88 | $47.47 | 109300 |
| 2021-12-28 | 46.79 | $47.33 | 113600 |
| 2021-12-27 | 46.72 | $46.72 | 353317 |
| 2021-12-23 | 46.76 | $46.51 | 206000 |
| 2021-12-22 | 46.86 | $46.64 | 126608 |
| 2021-12-21 | 46.96 | $46.51 | 139902 |
| 2021-12-20 | 47.09 | $45.91 | 256300 |
| 2021-12-17 | 47.38 | $45.79 | 623590 |
| 2021-12-16 | 47.74 | $47.41 | 162515 |
| 2021-12-15 | 47.82 | $47.55 | 150624 |
| 2021-12-14 | 47.88 | $47.50 | 166700 |
| 2021-12-13 | 47.95 | $47.06 | 230300 |
| 2021-12-10 | 48.14 | $48.13 | 130600 |
| 2021-12-09 | 48.13 | $48.43 | 167500 |
| 2021-12-08 | 48.05 | $48.77 | 154200 |
| 2021-12-07 | 47.89 | $48.47 | 219200 |
| 2021-12-06 | 47.76 | $48.78 | 286900 |
| 2021-12-03 | 47.55 | $47.20 | 208300 |
| 2021-12-02 | 47.64 | $48.06 | 216500 |
| 2021-12-01 | 47.57 | $46.91 | 289200 |
| 2021-11-30 | 47.72 | $46.37 | 252500 |
| 2021-11-29 | 48.01 | $47.05 | 323900 |
| 2021-11-26 | 48.21 | $46.67 | 255321 |
| 2021-11-24 | 48.52 | $48.55 | 316200 |
| 2021-11-23 | 48.48 | $48.37 | 242205 |
| 2021-11-22 | 48.47 | $47.92 | 202730 |
| 2021-11-19 | 48.55 | $47.38 | 95620 |
| 2021-11-18 | 48.75 | $47.72 | 91600 |
| 2021-11-17 | 48.91 | $47.84 | 89000 |
| 2021-11-16 | 49.08 | $48.41 | 90600 |
| 2021-11-15 | 49.14 | $48.41 | 100900 |
| 2021-11-12 | 49.21 | $48.31 | 73500 |
| 2021-11-11 | 49.30 | $49.29 | 120127 |
| 2021-11-10 | 49.20 | $49.41 | 69600 |
| 2021-11-09 | 49.06 | $49.11 | 112100 |
| 2021-11-08 | 48.95 | $49.52 | 101900 |
| 2021-11-05 | 48.72 | $49.34 | 199508 |
| 2021-11-04 | 48.50 | $48.86 | 100401 |
| 2021-11-03 | 48.34 | $49.00 | 215400 |
| 2021-11-02 | 48.12 | $47.82 | 131600 |
| 2021-11-01 | 48.10 | $48.71 | 192600 |
| 2021-10-29 | 47.90 | $47.02 | 124000 |
| 2021-10-28 | 48.01 | $46.67 | 100614 |
| 2021-10-27 | 48.21 | $46.28 | 142300 |
| 2021-10-26 | 48.52 | $47.75 | 140611 |
| 2021-10-25 | 48.57 | $48.43 | 82239 |
| 2021-10-22 | 48.47 | $48.49 | 89300 |
| 2021-10-21 | 48.34 | $48.68 | 69535 |
| 2021-10-20 | 48.14 | $48.86 | 140823 |
| 2021-10-19 | 47.86 | $48.08 | 85400 |
| 2021-10-18 | 47.70 | $47.99 | 134900 |
| 2021-10-15 | 47.52 | $47.94 | 135700 |
| 2021-10-14 | 47.33 | $47.77 | 121400 |
| 2021-10-13 | 47.13 | $47.07 | 54727 |
| 2021-10-12 | 47.04 | $47.48 | 61742 |
| 2021-10-11 | 46.84 | $47.41 | 64700 |
| 2021-10-08 | 46.63 | $47.78 | 62900 |
| 2021-10-07 | 46.30 | $47.58 | 171427 |
| 2021-10-06 | 45.95 | $46.72 | 51500 |
| 2021-10-05 | 45.72 | $46.98 | 49900 |
| 2021-10-04 | 45.40 | $46.93 | 103100 |
| 2021-10-01 | 45.04 | $46.75 | 148431 |
| 2021-09-30 | 44.65 | $45.28 | 117439 |
| 2021-09-29 | 44.52 | $45.82 | 75900 |
| 2021-09-28 | 44.25 | $45.42 | 104936 |
| 2021-09-27 | 44.02 | $46.05 | 184100 |
| 2021-09-24 | 43.62 | $44.92 | 83803 |
| 2021-09-23 | 43.39 | $44.44 | 123000 |
| 2021-09-22 | 43.24 | $43.33 | 115209 |
| 2021-09-21 | 43.30 | $42.82 | 120700 |
| 2021-09-20 | 43.48 | $42.99 | 177539 |
| 2021-09-17 | 43.65 | $43.88 | 482500 |
| 2021-09-16 | 43.68 | $43.25 | 100900 |
| 2021-09-15 | 43.84 | $43.35 | 110400 |
| 2021-09-14 | 44.00 | $43.10 | 149649 |
| 2021-09-13 | 44.25 | $44.30 | 83411 |
| 2021-09-10 | 44.30 | $43.84 | 110409 |
| 2021-09-09 | 44.44 | $43.91 | 86100 |
| 2021-09-08 | 44.60 | $43.84 | 138300 |
| 2021-09-07 | 44.80 | $44.24 | 71500 |
| 2021-09-03 | 44.95 | $44.55 | 89700 |
| 2021-09-02 | 45.06 | $44.90 | 93900 |
| 2021-09-01 | 45.12 | $44.76 | 106100 |
| 2021-08-31 | 45.21 | $44.91 | 111505 |
| 2021-08-30 | 45.29 | $44.50 | 57400 |
| 2021-08-27 | 45.47 | $45.82 | 124759 |
| 2021-08-26 | 45.40 | $44.35 | 85414 |
| 2021-08-25 | 45.63 | $45.34 | 104200 |
| 2021-08-24 | 45.68 | $45.40 | 68300 |
| 2021-08-23 | 45.73 | $45.64 | 57711 |
| 2021-08-20 | 45.74 | $45.63 | 110117 |
| 2021-08-19 | 45.75 | $44.70 | 97947 |
| 2021-08-18 | 45.96 | $44.94 | 85002 |
| 2021-08-17 | 46.15 | $45.51 | 72400 |
| 2021-08-16 | 46.25 | $46.42 | 56200 |
| 2021-08-13 | 46.17 | $46.48 | 87031 |
| 2021-08-12 | 46.07 | $47.27 | 80800 |
| 2021-08-11 | 45.77 | $47.71 | 126636 |
| 2021-08-10 | 45.34 | $47.10 | 62031 |
| 2021-08-09 | 44.97 | $46.64 | 86200 |
| 2021-08-06 | 44.63 | $47.78 | 236634 |
| 2021-08-05 | 44.01 | $45.50 | 198420 |
| 2021-08-04 | 43.76 | $44.86 | 164300 |
| 2021-08-03 | 43.62 | $45.26 | 169100 |
| 2021-08-02 | 43.37 | $44.09 | 192900 |
| 2021-07-30 | 43.34 | $44.57 | 183300 |
| 2021-07-29 | 43.20 | $45.16 | 216300 |
| 2021-07-28 | 42.93 | $44.17 | 193000 |
| 2021-07-27 | 42.83 | $43.36 | 198809 |
| 2021-07-26 | 42.89 | $42.82 | 106114 |
| 2021-07-23 | 43.08 | $42.45 | 119507 |
| 2021-07-22 | 43.39 | $42.67 | 232022 |
| 2021-07-21 | 43.72 | $44.01 | 158112 |
| 2021-07-20 | 43.82 | $43.58 | 402803 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.10
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.46
Average
49.03
Maximum
67.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.10 | $67.39 | 321114 |
| 2026-07-16 | 66.82 | $68.52 | 245200 |
| 2026-07-15 | 66.11 | $66.30 | 214800 |
| 2026-07-14 | 65.92 | $65.29 | 134000 |
| 2026-07-13 | 66.01 | $65.87 | 199733 |
| 2026-07-10 | 65.92 | $65.34 | 174122 |
| 2026-07-09 | 65.96 | $65.07 | 186502 |
| 2026-07-08 | 66.08 | $64.25 | 271600 |
| 2026-07-07 | 66.46 | $65.04 | 164000 |
| 2026-07-06 | 66.66 | $65.68 | 126522 |
| 2026-07-02 | 66.67 | $65.80 | 174309 |
| 2026-07-01 | 66.61 | $66.90 | 270353 |
| 2026-06-30 | 66.18 | $65.88 | 175118 |
| 2026-06-29 | 65.94 | $66.11 | 248022 |
| 2026-06-26 | 65.55 | $66.86 | 1.2M |
| 2026-06-25 | 64.81 | $65.52 | 233333 |
| 2026-06-24 | 64.31 | $65.53 | 276300 |
| 2026-06-23 | 63.68 | $64.67 | 222600 |
| 2026-06-22 | 63.17 | $63.27 | 272190 |
| 2026-06-18 | 62.97 | $62.11 | 862900 |
| 2026-06-17 | 63.09 | $61.97 | 314100 |
| 2026-06-16 | 63.25 | $62.72 | 196300 |
| 2026-06-15 | 63.20 | $62.77 | 211200 |
| 2026-06-12 | 63.10 | $64.19 | 185100 |
| 2026-06-11 | 62.51 | $63.27 | 192100 |
| 2026-06-10 | 62.06 | $63.05 | 225044 |
| 2026-06-09 | 61.58 | $62.47 | 186700 |
| 2026-06-08 | 61.15 | $61.82 | 183200 |
| 2026-06-05 | 60.84 | $61.35 | 159413 |
| 2026-06-04 | 60.59 | $61.04 | 173317 |
| 2026-06-03 | 60.38 | $58.99 | 210200 |
| 2026-06-02 | 60.76 | $60.76 | 229400 |
| 2026-06-01 | 60.66 | $59.68 | 181600 |
| 2026-05-29 | 60.87 | $60.61 | 203600 |
| 2026-05-28 | 60.81 | $60.28 | 254400 |
| 2026-05-27 | 60.84 | $60.61 | 167842 |
| 2026-05-26 | 60.76 | $61.46 | 166539 |
| 2026-05-22 | 60.37 | $60.83 | 208900 |
| 2026-05-21 | 60.09 | $60.69 | 197600 |
| 2026-05-20 | 59.78 | $60.43 | 243634 |
| 2026-05-19 | 59.48 | $59.46 | 241047 |
| 2026-05-18 | 59.40 | $59.50 | 182500 |
| 2026-05-15 | 59.30 | $58.31 | 218100 |
| 2026-05-14 | 59.53 | $59.37 | 252700 |
| 2026-05-13 | 59.48 | $58.48 | 247328 |
| 2026-05-12 | 59.68 | $59.07 | 249005 |
| 2026-05-11 | 59.73 | $59.09 | 265906 |
| 2026-05-08 | 59.76 | $59.83 | 207207 |
| 2026-05-07 | 59.56 | $59.56 | 398700 |
| 2026-05-06 | 59.39 | $59.48 | 200200 |
| 2026-05-05 | 59.19 | $59.26 | 152742 |
| 2026-05-04 | 59.00 | $58.12 | 236224 |
| 2026-05-01 | 59.12 | $58.89 | 200600 |
| 2026-04-30 | 59.00 | $57.82 | 334700 |
| 2026-04-29 | 59.19 | $57.55 | 375018 |
| 2026-04-28 | 59.48 | $59.38 | 475100 |
| 2026-04-27 | 59.24 | $59.79 | 393500 |
| 2026-04-24 | 58.80 | $58.83 | 396338 |
| 2026-04-23 | 58.55 | $57.68 | 432313 |
| 2026-04-22 | 58.59 | $57.56 | 168640 |
| 2026-04-21 | 58.67 | $57.53 | 224200 |
| 2026-04-20 | 58.75 | $58.49 | 162544 |
| 2026-04-17 | 58.52 | $58.67 | 252220 |
| 2026-04-16 | 58.16 | $57.33 | 156709 |
| 2026-04-15 | 58.14 | $57.83 | 133200 |
| 2026-04-14 | 57.93 | $58.30 | 207732 |
| 2026-04-13 | 57.50 | $58.02 | 166751 |
| 2026-04-10 | 57.06 | $57.87 | 204200 |
| 2026-04-09 | 56.55 | $59.02 | 270011 |
| 2026-04-08 | 55.56 | $58.12 | 444434 |
| 2026-04-07 | 54.63 | $56.24 | 352600 |
| 2026-04-06 | 54.10 | $55.58 | 216000 |
| 2026-04-02 | 53.66 | $54.72 | 269307 |
| 2026-04-01 | 53.40 | $54.68 | 214100 |
| 2026-03-31 | 53.12 | $54.11 | 310534 |
| 2026-03-30 | 52.97 | $53.90 | 394600 |
| 2026-03-27 | 52.86 | $53.31 | 380313 |
| 2026-03-26 | 52.94 | $54.31 | 411224 |
| 2026-03-25 | 52.74 | $54.32 | 356400 |
| 2026-03-24 | 52.51 | $54.18 | 299010 |
| 2026-03-23 | 52.30 | $54.39 | 354645 |
| 2026-03-20 | 52.01 | $52.95 | 1.0M |
| 2026-03-19 | 52.13 | $53.13 | 268700 |
| 2026-03-18 | 52.26 | $52.51 | 376041 |
| 2026-03-17 | 52.65 | $52.90 | 316800 |
| 2026-03-16 | 53.02 | $53.09 | 290300 |
| 2026-03-13 | 53.45 | $53.33 | 117500 |
| 2026-03-12 | 53.93 | $53.90 | 143300 |
| 2026-03-11 | 54.36 | $53.78 | 136700 |
| 2026-03-10 | 54.94 | $54.20 | 231200 |
| 2026-03-09 | 55.54 | $54.03 | 262900 |
| 2026-03-06 | 56.35 | $54.57 | 240100 |
| 2026-03-05 | 57.17 | $56.06 | 188148 |
| 2026-03-04 | 57.71 | $56.74 | 261200 |
| 2026-03-03 | 58.17 | $56.83 | 165400 |
| 2026-03-02 | 58.69 | $57.59 | 196200 |
| 2026-02-27 | 59.10 | $57.10 | 259000 |
| 2026-02-26 | 59.74 | $59.00 | 179335 |
| 2026-02-25 | 59.91 | $58.95 | 122707 |
| 2026-02-24 | 60.13 | $57.57 | 167801 |
| 2026-02-23 | 60.82 | $57.80 | 240317 |
| 2026-02-20 | 61.57 | $61.44 | 262700 |
| 2026-02-19 | 61.31 | $60.59 | 395320 |
| 2026-02-18 | 61.23 | $61.07 | 420400 |
| 2026-02-17 | 60.96 | $61.26 | 190200 |
| 2026-02-13 | 60.56 | $60.79 | 180200 |
| 2026-02-12 | 60.18 | $60.28 | 204716 |
| 2026-02-11 | 59.87 | $59.26 | 178647 |
| 2026-02-10 | 59.79 | $59.22 | 139900 |
| 2026-02-09 | 59.68 | $59.94 | 169400 |
| 2026-02-06 | 59.30 | $59.89 | 159800 |
| 2026-02-05 | 58.83 | $59.08 | 146646 |
| 2026-02-04 | 58.49 | $59.55 | 167148 |
| 2026-02-03 | 57.92 | $58.77 | 191027 |
| 2026-02-02 | 57.45 | $58.71 | 189830 |
| 2026-01-30 | 56.89 | $57.35 | 164617 |
| 2026-01-29 | 56.63 | $56.75 | 133700 |
| 2026-01-28 | 56.50 | $56.11 | 286405 |
| 2026-01-27 | 56.53 | $57.06 | 254010 |
| 2026-01-26 | 56.26 | $55.92 | 245100 |
| 2026-01-23 | 56.28 | $55.61 | 162300 |
| 2026-01-22 | 56.41 | $57.93 | 199400 |
| 2026-01-21 | 55.82 | $57.89 | 263500 |
| 2026-01-20 | 55.11 | $55.07 | 122100 |
| 2026-01-16 | 55.13 | $55.48 | 141600 |
| 2026-01-15 | 55.03 | $56.21 | 128309 |
| 2026-01-14 | 54.69 | $55.03 | 140828 |
| 2026-01-13 | 54.64 | $54.31 | 101429 |
| 2026-01-12 | 54.81 | $54.74 | 142900 |
| 2026-01-09 | 54.89 | $54.84 | 154600 |
| 2026-01-08 | 54.96 | $55.86 | 138100 |
| 2026-01-07 | 54.72 | $54.36 | 131504 |
| 2026-01-06 | 54.91 | $55.02 | 141542 |
| 2026-01-05 | 54.94 | $55.08 | 172400 |
| 2026-01-02 | 54.96 | $54.05 | 120700 |
| 2025-12-31 | 55.31 | $54.00 | 141300 |
| 2025-12-30 | 55.75 | $54.79 | 209610 |
| 2025-12-29 | 56.03 | $55.12 | 178100 |
| 2025-12-26 | 56.27 | $55.46 | 121430 |
| 2025-12-24 | 56.45 | $55.50 | 104400 |
| 2025-12-23 | 56.64 | $55.40 | 211223 |
| 2025-12-22 | 56.90 | $56.00 | 153343 |
| 2025-12-19 | 57.01 | $55.79 | 490940 |
| 2025-12-18 | 57.20 | $56.74 | 213400 |
| 2025-12-17 | 57.12 | $56.14 | 190300 |
| 2025-12-16 | 57.19 | $56.59 | 239537 |
| 2025-12-15 | 57.11 | $56.74 | 354819 |
| 2025-12-12 | 56.96 | $56.71 | 316005 |
| 2025-12-11 | 56.76 | $57.18 | 168900 |
| 2025-12-10 | 56.35 | $57.35 | 304400 |
| 2025-12-09 | 55.78 | $55.28 | 168849 |
| 2025-12-08 | 55.73 | $55.68 | 155627 |
| 2025-12-05 | 55.54 | $55.22 | 145123 |
| 2025-12-04 | 55.43 | $55.72 | 89100 |
| 2025-12-03 | 55.13 | $55.86 | 186700 |
| 2025-12-02 | 54.71 | $54.76 | 95213 |
| 2025-12-01 | 54.54 | $55.16 | 105400 |
| 2025-11-28 | 54.20 | $54.61 | 53120 |
| 2025-11-26 | 53.96 | $55.01 | 107000 |
| 2025-11-25 | 53.54 | $55.36 | 142515 |
| 2025-11-24 | 52.91 | $53.80 | 99919 |
| 2025-11-21 | 52.64 | $54.07 | 144000 |
| 2025-11-20 | 52.24 | $52.60 | 119300 |
| 2025-11-19 | 52.23 | $52.54 | 101302 |
| 2025-11-18 | 52.25 | $52.19 | 138531 |
| 2025-11-17 | 52.39 | $51.99 | 193026 |
| 2025-11-14 | 52.64 | $53.47 | 156300 |
| 2025-11-13 | 52.49 | $52.91 | 180300 |
| 2025-11-12 | 52.50 | $52.98 | 155010 |
| 2025-11-11 | 52.50 | $53.40 | 114100 |
| 2025-11-10 | 52.39 | $53.47 | 118219 |
| 2025-11-07 | 52.25 | $52.74 | 189700 |
| 2025-11-06 | 52.33 | $52.89 | 92021 |
| 2025-11-05 | 52.40 | $53.80 | 126049 |
| 2025-11-04 | 52.21 | $53.13 | 183900 |
| 2025-11-03 | 52.23 | $52.39 | 203200 |
| 2025-10-31 | 52.50 | $52.37 | 207116 |
| 2025-10-30 | 52.87 | $52.49 | 155224 |
| 2025-10-29 | 53.31 | $52.37 | 241100 |
| 2025-10-28 | 53.90 | $53.95 | 178515 |
| 2025-10-27 | 54.13 | $54.92 | 116200 |
| 2025-10-24 | 54.14 | $55.37 | 137111 |
| 2025-10-23 | 54.03 | $54.38 | 96500 |
| 2025-10-22 | 54.22 | $55.31 | 246647 |
| 2025-10-21 | 54.19 | $55.27 | 133000 |
| 2025-10-20 | 54.19 | $54.97 | 171331 |
| 2025-10-17 | 54.31 | $53.12 | 180120 |
| 2025-10-16 | 55.06 | $53.08 | 571600 |
| 2025-10-15 | 56.02 | $56.16 | 172430 |
| 2025-10-14 | 56.23 | $57.96 | 164634 |
| 2025-10-13 | 55.93 | $56.23 | 129400 |
| 2025-10-10 | 56.14 | $54.98 | 169202 |
| 2025-10-09 | 56.80 | $56.83 | 93007 |
| 2025-10-08 | 57.04 | $57.05 | 88502 |
| 2025-10-07 | 57.28 | $57.47 | 133100 |
| 2025-10-06 | 57.45 | $58.00 | 136571 |
| 2025-10-03 | 57.50 | $57.50 | 99000 |
| 2025-10-02 | 57.74 | $57.20 | 109600 |
| 2025-10-01 | 58.14 | $57.30 | 145000 |
| 2025-09-30 | 58.60 | $57.98 | 116500 |
| 2025-09-29 | 58.96 | $58.43 | 135800 |
| 2025-09-26 | 59.26 | $58.84 | 101800 |
| 2025-09-25 | 59.51 | $58.62 | 137824 |
| 2025-09-24 | 59.87 | $58.93 | 137101 |
| 2025-09-23 | 60.22 | $59.36 | 171300 |
| 2025-09-22 | 60.50 | $59.62 | 152937 |
| 2025-09-19 | 60.76 | $60.31 | 561800 |
| 2025-09-18 | 60.85 | $61.26 | 169400 |
| 2025-09-17 | 60.64 | $59.47 | 179744 |
| 2025-09-16 | 60.96 | $59.41 | 139600 |
| 2025-09-15 | 61.34 | $59.67 | 127944 |
| 2025-09-12 | 61.72 | $60.53 | 201100 |
| 2025-09-11 | 61.88 | $61.24 | 164945 |
| 2025-09-10 | 61.84 | $61.34 | 231500 |
| 2025-09-09 | 61.74 | $60.85 | 214830 |
| 2025-09-08 | 61.74 | $61.22 | 118405 |
| 2025-09-05 | 61.61 | $60.67 | 139341 |
| 2025-09-04 | 61.59 | $61.18 | 111600 |
| 2025-09-03 | 61.39 | $60.39 | 125500 |
| 2025-09-02 | 61.37 | $60.64 | 159100 |
| 2025-08-29 | 61.23 | $61.24 | 157329 |
| 2025-08-28 | 60.85 | $61.65 | 133000 |
| 2025-08-27 | 60.22 | $61.68 | 127923 |
| 2025-08-26 | 59.43 | $61.05 | 154506 |
| 2025-08-25 | 58.64 | $60.16 | 144800 |
| 2025-08-22 | 57.95 | $60.51 | 206400 |
| 2025-08-21 | 56.99 | $57.50 | 113300 |
| 2025-08-20 | 56.76 | $57.25 | 103715 |
| 2025-08-19 | 56.56 | $56.96 | 85316 |
| 2025-08-18 | 56.40 | $57.05 | 98100 |
| 2025-08-15 | 56.18 | $56.90 | 299200 |
| 2025-08-14 | 55.96 | $57.52 | 97800 |
| 2025-08-13 | 55.49 | $57.71 | 134808 |
| 2025-08-12 | 54.86 | $56.97 | 132400 |
| 2025-08-11 | 54.34 | $54.69 | 81600 |
| 2025-08-08 | 54.44 | $54.64 | 71925 |
| 2025-08-07 | 54.59 | $54.32 | 104633 |
| 2025-08-06 | 54.89 | $55.05 | 152523 |
| 2025-08-05 | 55.02 | $55.26 | 212918 |
| 2025-08-04 | 55.14 | $54.24 | 127303 |
| 2025-08-01 | 55.60 | $53.81 | 246800 |
| 2025-07-31 | 56.32 | $55.19 | 171818 |
| 2025-07-30 | 56.75 | $55.38 | 150300 |
| 2025-07-29 | 57.22 | $56.62 | 315723 |
| 2025-07-28 | 57.39 | $56.38 | 143000 |
| 2025-07-25 | 57.66 | $55.92 | 132812 |
| 2025-07-24 | 58.14 | $56.20 | 117731 |
| 2025-07-23 | 58.61 | $57.67 | 155442 |
| 2025-07-22 | 58.70 | $57.60 | 162000 |
| 2025-07-21 | 58.82 | $58.08 | 193300 |
| 2025-07-18 | 58.80 | $58.63 | 183107 |
| 2025-07-17 | 58.57 | $58.72 | 213118 |
| 2025-07-16 | 58.23 | $57.82 | 269543 |
| 2025-07-15 | 58.09 | $56.92 | 245300 |
| 2025-07-14 | 58.19 | $58.54 | 122100 |
| 2025-07-11 | 57.76 | $57.17 | 155300 |
| 2025-07-10 | 57.66 | $57.83 | 207100 |
| 2025-07-09 | 57.30 | $57.06 | 153300 |
| 2025-07-08 | 57.08 | $57.18 | 206900 |
| 2025-07-07 | 56.76 | $57.01 | 140133 |
| 2025-07-03 | 56.40 | $57.35 | 90510 |
| 2025-07-02 | 55.84 | $56.52 | 191505 |
| 2025-07-01 | 55.40 | $56.11 | 186600 |
| 2025-06-30 | 54.97 | $55.10 | 243000 |
| 2025-06-27 | 54.77 | $55.73 | 418530 |
| 2025-06-26 | 54.31 | $55.78 | 164540 |
| 2025-06-25 | 53.72 | $54.47 | 136800 |
| 2025-06-24 | 53.42 | $54.67 | 174235 |
| 2025-06-23 | 52.98 | $54.20 | 122644 |
| 2025-06-20 | 52.60 | $52.82 | 446104 |
| 2025-06-18 | 52.57 | $52.75 | 197543 |
| 2025-06-17 | 52.56 | $51.96 | 181429 |
| 2025-06-16 | 52.80 | $51.89 | 290100 |
| 2025-06-13 | 53.12 | $52.30 | 206400 |
| 2025-06-12 | 53.37 | $53.47 | 244140 |
| 2025-06-11 | 53.31 | $53.50 | 147523 |
| 2025-06-10 | 53.22 | $54.28 | 128100 |
| 2025-06-09 | 52.87 | $53.56 | 150800 |
| 2025-06-06 | 52.66 | $52.88 | 127509 |
| 2025-06-05 | 52.63 | $51.61 | 126324 |
| 2025-06-04 | 52.99 | $51.91 | 142000 |
| 2025-06-03 | 53.34 | $52.84 | 181200 |
| 2025-06-02 | 53.47 | $52.21 | 148800 |
| 2025-05-30 | 53.81 | $52.94 | 198800 |
| 2025-05-29 | 54.00 | $53.23 | 79440 |
| 2025-05-28 | 54.13 | $53.11 | 99210 |
| 2025-05-27 | 54.31 | $53.87 | 111800 |
| 2025-05-23 | 54.28 | $52.58 | 119300 |
| 2025-05-22 | 54.65 | $52.70 | 113400 |
| 2025-05-21 | 55.03 | $53.10 | 137721 |
| 2025-05-20 | 55.36 | $54.44 | 156600 |
| 2025-05-19 | 55.31 | $54.56 | 128815 |
| 2025-05-16 | 55.19 | $54.38 | 219634 |
| 2025-05-15 | 55.07 | $54.81 | 178700 |
| 2025-05-14 | 54.77 | $54.41 | 164000 |
| 2025-05-13 | 54.52 | $54.89 | 206600 |
| 2025-05-12 | 54.03 | $54.50 | 262400 |
| 2025-05-09 | 53.53 | $53.27 | 180300 |
| 2025-05-08 | 53.31 | $53.90 | 158300 |
| 2025-05-07 | 52.81 | $52.74 | 241913 |
| 2025-05-06 | 52.57 | $52.58 | 99510 |
| 2025-05-05 | 52.30 | $52.97 | 128600 |
| 2025-05-02 | 51.85 | $52.95 | 126500 |
| 2025-05-01 | 51.30 | $52.39 | 182112 |
| 2025-04-30 | 50.80 | $52.02 | 243700 |
| 2025-04-29 | 50.31 | $51.67 | 223100 |
| 2025-04-28 | 49.82 | $51.99 | 213833 |
| 2025-04-25 | 49.14 | $51.34 | 216534 |
| 2025-04-24 | 48.52 | $51.59 | 165200 |
| 2025-04-23 | 47.71 | $50.75 | 150800 |
| 2025-04-22 | 47.02 | $49.75 | 140000 |
| 2025-04-21 | 46.52 | $48.30 | 161333 |
| 2025-04-17 | 46.41 | $48.60 | 160127 |
| 2025-04-16 | 46.22 | $48.05 | 141932 |
| 2025-04-15 | 46.22 | $47.73 | 189700 |
| 2025-04-14 | 46.36 | $46.89 | 271700 |
| 2025-04-11 | 46.84 | $46.20 | 235700 |
| 2025-04-10 | 47.70 | $46.67 | 303935 |
| 2025-04-09 | 48.64 | $49.70 | 453200 |
| 2025-04-08 | 48.88 | $47.90 | 229722 |
| 2025-04-07 | 49.78 | $47.77 | 377708 |
| 2025-04-04 | 50.96 | $47.86 | 275500 |
| 2025-04-03 | 52.39 | $48.95 | 246300 |
| 2025-04-02 | 53.83 | $54.30 | 180719 |
| 2025-04-01 | 53.90 | $53.52 | 169900 |
| 2025-03-31 | 54.26 | $53.74 | 258544 |
| 2025-03-28 | 54.64 | $53.86 | 143800 |
| 2025-03-27 | 55.08 | $55.32 | 144925 |
| 2025-03-26 | 55.16 | $55.62 | 157500 |
| 2025-03-25 | 55.19 | $55.79 | 170800 |
| 2025-03-24 | 55.18 | $56.45 | 191000 |
| 2025-03-21 | 54.98 | $55.03 | 2.9M |
| 2025-03-20 | 55.20 | $55.63 | 337300 |
| 2025-03-19 | 55.30 | $56.91 | 297835 |
| 2025-03-18 | 55.03 | $56.45 | 238142 |
| 2025-03-17 | 54.86 | $56.65 | 541509 |
| 2025-03-14 | 54.62 | $55.83 | 149600 |
| 2025-03-13 | 54.62 | $54.61 | 166437 |
| 2025-03-12 | 55.02 | $54.77 | 240600 |
| 2025-03-11 | 55.49 | $54.30 | 232814 |
| 2025-03-10 | 56.24 | $54.53 | 174400 |
| 2025-03-07 | 57.09 | $56.58 | 139500 |
| 2025-03-06 | 57.50 | $56.75 | 146631 |
| 2025-03-05 | 57.95 | $56.76 | 192600 |
| 2025-03-04 | 58.51 | $57.17 | 153800 |
| 2025-03-03 | 59.07 | $59.17 | 145011 |
| 2025-02-28 | 59.13 | $59.08 | 190500 |
| 2025-02-27 | 59.23 | $58.56 | 281900 |
| 2025-02-26 | 59.51 | $57.97 | 184111 |
| 2025-02-25 | 60.04 | $58.51 | 146600 |
| 2025-02-24 | 60.52 | $58.12 | 201300 |
| 2025-02-21 | 61.22 | $59.25 | 174822 |
| 2025-02-20 | 61.69 | $60.61 | 259400 |
| 2025-02-19 | 61.83 | $60.84 | 192200 |
| 2025-02-18 | 61.90 | $61.28 | 175032 |
| 2025-02-14 | 61.83 | $60.87 | 132510 |
| 2025-02-13 | 61.86 | $61.51 | 120100 |
| 2025-02-12 | 61.66 | $61.19 | 201900 |
| 2025-02-11 | 61.50 | $61.79 | 216400 |
| 2025-02-10 | 61.09 | $59.95 | 150921 |
| 2025-02-07 | 61.15 | $60.42 | 197803 |
| 2025-02-06 | 61.05 | $61.95 | 131900 |
| 2025-02-05 | 60.43 | $61.38 | 167541 |
| 2025-02-04 | 59.83 | $60.64 | 194831 |
| 2025-02-03 | 59.31 | $58.87 | 147735 |
| 2025-01-31 | 59.23 | $59.84 | 141500 |
| 2025-01-30 | 58.81 | $60.12 | 161500 |
| 2025-01-29 | 58.19 | $59.94 | 176716 |
| 2025-01-28 | 57.49 | $60.04 | 240643 |
| 2025-01-27 | 56.60 | $57.56 | 154700 |
| 2025-01-24 | 56.30 | $56.43 | 99500 |
| 2025-01-23 | 56.30 | $56.31 | 145611 |
| 2025-01-22 | 56.33 | $56.53 | 164606 |
| 2025-01-21 | 56.31 | $57.58 | 148114 |
| 2025-01-17 | 55.96 | $57.76 | 149100 |
| 2025-01-16 | 55.48 | $56.79 | 123500 |
| 2025-01-15 | 55.22 | $57.77 | 112538 |
| 2025-01-14 | 54.60 | $56.57 | 111410 |
| 2025-01-13 | 54.24 | $54.60 | 154000 |
| 2025-01-10 | 54.45 | $54.08 | 176512 |
| 2025-01-08 | 54.89 | $55.65 | 165041 |
| 2025-01-07 | 54.96 | $55.12 | 146738 |
| 2025-01-06 | 55.22 | $55.63 | 158214 |
| 2025-01-03 | 55.40 | $55.89 | 165100 |
| 2025-01-02 | 55.55 | $55.46 | 148420 |
| 2024-12-31 | 55.90 | $56.40 | 109809 |
| 2024-12-30 | 56.04 | $56.38 | 95500 |
| 2024-12-27 | 56.23 | $56.31 | 81900 |
| 2024-12-26 | 56.51 | $57.20 | 70409 |
| 2024-12-24 | 56.58 | $56.80 | 75100 |
| 2024-12-23 | 56.81 | $56.50 | 99544 |
| 2024-12-20 | 57.20 | $56.59 | 532000 |
| 2024-12-19 | 57.65 | $55.82 | 215118 |
| 2024-12-18 | 58.47 | $55.59 | 216800 |
| 2024-12-17 | 59.53 | $58.37 | 132600 |
| 2024-12-16 | 59.95 | $59.69 | 110800 |
| 2024-12-13 | 60.03 | $59.21 | 194800 |
| 2024-12-12 | 60.28 | $59.54 | 133710 |
| 2024-12-11 | 60.46 | $60.36 | 142528 |
| 2024-12-10 | 60.42 | $59.69 | 110038 |
| 2024-12-09 | 60.56 | $59.37 | 96708 |
| 2024-12-06 | 60.82 | $60.19 | 92430 |
| 2024-12-05 | 60.86 | $59.99 | 100013 |
| 2024-12-04 | 60.96 | $59.93 | 112902 |
| 2024-12-03 | 61.07 | $59.02 | 156910 |
| 2024-12-02 | 61.47 | $59.88 | 190700 |
| 2024-11-29 | 61.66 | $60.59 | 142335 |
| 2024-11-27 | 61.64 | $60.84 | 144031 |
| 2024-11-26 | 61.49 | $61.05 | 257300 |
| 2024-11-25 | 61.21 | $61.38 | 295504 |
| 2024-11-22 | 60.74 | $60.74 | 265000 |
| 2024-11-21 | 60.32 | $59.77 | 234418 |
| 2024-11-20 | 60.09 | $58.77 | 114616 |
| 2024-11-19 | 60.10 | $58.82 | 104500 |
| 2024-11-18 | 60.05 | $58.58 | 136700 |
| 2024-11-15 | 60.03 | $58.83 | 127200 |
| 2024-11-14 | 59.88 | $59.08 | 134608 |
| 2024-11-13 | 59.58 | $59.55 | 173628 |
| 2024-11-12 | 59.03 | $59.84 | 186415 |
| 2024-11-11 | 58.23 | $60.19 | 168000 |
| 2024-11-08 | 57.10 | $58.28 | 180016 |
| 2024-11-07 | 56.30 | $57.88 | 290600 |
| 2024-11-06 | 55.43 | $61.17 | 859339 |
| 2024-11-05 | 53.30 | $53.41 | 156643 |
| 2024-11-04 | 53.16 | $52.43 | 94501 |
| 2024-11-01 | 53.28 | $52.69 | 141200 |
| 2024-10-31 | 53.33 | $52.72 | 228800 |
| 2024-10-30 | 53.37 | $53.79 | 136200 |
| 2024-10-29 | 53.08 | $52.93 | 100044 |
| 2024-10-28 | 52.98 | $53.32 | 95945 |
| 2024-10-25 | 52.72 | $51.67 | 97000 |
| 2024-10-24 | 52.91 | $53.10 | 131400 |
| 2024-10-23 | 52.69 | $53.00 | 162342 |
| 2024-10-22 | 52.43 | $52.98 | 203949 |
| 2024-10-21 | 52.12 | $51.54 | 210700 |
| 2024-10-18 | 52.19 | $53.08 | 133100 |
| 2024-10-17 | 51.77 | $53.85 | 103049 |
| 2024-10-16 | 51.01 | $53.40 | 163833 |
| 2024-10-15 | 50.23 | $52.19 | 196600 |
| 2024-10-14 | 49.66 | $51.18 | 74800 |
| 2024-10-11 | 49.29 | $50.67 | 104000 |
| 2024-10-10 | 49.02 | $49.39 | 76100 |
| 2024-10-09 | 49.10 | $49.47 | 97621 |
| 2024-10-08 | 49.19 | $49.11 | 97800 |
| 2024-10-07 | 49.42 | $49.40 | 118100 |
| 2024-10-04 | 49.62 | $49.94 | 130800 |
| 2024-10-03 | 49.70 | $49.19 | 120524 |
| 2024-10-02 | 50.05 | $49.00 | 119500 |
| 2024-10-01 | 50.55 | $49.62 | 128539 |
| 2024-09-30 | 50.96 | $51.26 | 108900 |
| 2024-09-27 | 50.94 | $50.44 | 121051 |
| 2024-09-26 | 51.18 | $50.83 | 118530 |
| 2024-09-25 | 51.35 | $50.63 | 137428 |
| 2024-09-24 | 51.62 | $50.86 | 103004 |
| 2024-09-23 | 51.88 | $51.67 | 113829 |
| 2024-09-20 | 51.93 | $52.26 | 456538 |
| 2024-09-19 | 51.79 | $53.38 | 102900 |
| 2024-09-18 | 51.27 | $51.83 | 303319 |
| 2024-09-17 | 51.12 | $52.11 | 219007 |
| 2024-09-16 | 50.85 | $51.28 | 166900 |
| 2024-09-13 | 50.79 | $51.44 | 106512 |
| 2024-09-12 | 50.65 | $50.19 | 82404 |
| 2024-09-11 | 50.89 | $50.09 | 270600 |
| 2024-09-10 | 51.20 | $50.83 | 127400 |
| 2024-09-09 | 51.35 | $50.42 | 118100 |
| 2024-09-06 | 51.65 | $50.40 | 133800 |
| 2024-09-05 | 52.01 | $50.83 | 95900 |
| 2024-09-04 | 52.31 | $51.12 | 139100 |
| 2024-09-03 | 52.56 | $52.00 | 155421 |
| 2024-08-30 | 52.58 | $52.91 | 102504 |
| 2024-08-29 | 52.29 | $52.79 | 86317 |
| 2024-08-28 | 51.95 | $52.79 | 236137 |
| 2024-08-27 | 51.53 | $52.38 | 100500 |
| 2024-08-26 | 51.13 | $52.52 | 122300 |
| 2024-08-23 | 50.59 | $52.81 | 148900 |
| 2024-08-22 | 49.82 | $50.28 | 109800 |
| 2024-08-21 | 49.67 | $49.94 | 60236 |
| 2024-08-20 | 49.60 | $49.75 | 98327 |
| 2024-08-19 | 49.56 | $50.43 | 59900 |
| 2024-08-16 | 49.29 | $49.84 | 70434 |
| 2024-08-15 | 49.15 | $49.51 | 120400 |
| 2024-08-14 | 49.07 | $47.78 | 110000 |
| 2024-08-13 | 49.51 | $48.49 | 86700 |
| 2024-08-12 | 49.81 | $47.77 | 99904 |
| 2024-08-09 | 50.39 | $48.34 | 100500 |
| 2024-08-08 | 50.90 | $48.52 | 84423 |
| 2024-08-07 | 51.43 | $48.10 | 120822 |
| 2024-08-06 | 52.19 | $48.13 | 221241 |
| 2024-08-05 | 53.06 | $48.05 | 221900 |
| 2024-08-02 | 54.10 | $50.25 | 212011 |
| 2024-08-01 | 54.62 | $51.25 | 288145 |
| 2024-07-31 | 54.87 | $52.87 | 204204 |
| 2024-07-30 | 54.59 | $53.25 | 175800 |
| 2024-07-29 | 54.06 | $52.78 | 159815 |
| 2024-07-26 | 53.48 | $54.00 | 237044 |
| 2024-07-25 | 52.33 | $53.10 | 455400 |
| 2024-07-24 | 51.14 | $52.98 | 365549 |
| 2024-07-23 | 49.67 | $53.61 | 489300 |
| 2024-07-22 | 47.62 | $47.71 | 181600 |
| 2024-07-19 | 46.93 | $47.50 | 147500 |
| 2024-07-18 | 46.12 | $47.00 | 186100 |
| 2024-07-17 | 45.25 | $47.99 | 288500 |
| 2024-07-16 | 43.84 | $47.24 | 227740 |
| 2024-07-15 | 42.33 | $44.29 | 188837 |
| 2024-07-12 | 41.40 | $43.04 | 205700 |
| 2024-07-11 | 40.65 | $42.58 | 231800 |
| 2024-07-10 | 39.87 | $40.25 | 91847 |
| 2024-07-09 | 39.64 | $39.51 | 83215 |
| 2024-07-08 | 39.60 | $39.15 | 75929 |
| 2024-07-05 | 39.65 | $38.94 | 59700 |
| 2024-07-03 | 39.78 | $39.43 | 56100 |
| 2024-07-02 | 39.77 | $40.39 | 91543 |
| 2024-07-01 | 39.44 | $40.12 | 125911 |
| 2024-06-28 | 39.13 | $40.91 | 702400 |
| 2024-06-27 | 38.49 | $39.01 | 131908 |
| 2024-06-26 | 38.31 | $38.60 | 123600 |
| 2024-06-25 | 38.23 | $38.40 | 111100 |
| 2024-06-24 | 38.19 | $38.73 | 89700 |
| 2024-06-21 | 38.04 | $38.43 | 252200 |
| 2024-06-20 | 37.96 | $38.18 | 93300 |
| 2024-06-18 | 37.94 | $38.40 | 129500 |
| 2024-06-17 | 37.86 | $38.18 | 110500 |
| 2024-06-14 | 37.83 | $37.65 | 138616 |
| 2024-06-13 | 37.97 | $38.26 | 82613 |
| 2024-06-12 | 37.95 | $38.74 | 130000 |
| 2024-06-11 | 37.79 | $37.84 | 115100 |
| 2024-06-10 | 37.88 | $38.04 | 132726 |
| 2024-06-07 | 37.93 | $38.12 | 202731 |
| 2024-06-06 | 37.98 | $38.18 | 114345 |
| 2024-06-05 | 38.03 | $38.34 | 83900 |
| 2024-06-04 | 38.05 | $37.54 | 71741 |
| 2024-06-03 | 38.33 | $38.12 | 62500 |
| 2024-05-31 | 38.50 | $38.69 | 106200 |
| 2024-05-30 | 38.53 | $38.07 | 77400 |
| 2024-05-29 | 38.76 | $37.56 | 108839 |
| 2024-05-28 | 39.22 | $38.22 | 88123 |
| 2024-05-24 | 39.56 | $38.71 | 109218 |
| 2024-05-23 | 39.83 | $38.38 | 98500 |
| 2024-05-22 | 40.25 | $39.30 | 93900 |
| 2024-05-21 | 40.47 | $39.97 | 102500 |
| 2024-05-20 | 40.52 | $40.07 | 85610 |
| 2024-05-17 | 40.54 | $40.90 | 71300 |
| 2024-05-16 | 40.29 | $40.61 | 124109 |
| 2024-05-15 | 40.08 | $40.13 | 70519 |
| 2024-05-14 | 39.96 | $39.81 | 74800 |
| 2024-05-13 | 39.91 | $39.85 | 71200 |
| 2024-05-10 | 39.82 | $39.95 | 70638 |
| 2024-05-09 | 39.69 | $40.07 | 94000 |
| 2024-05-08 | 39.48 | $39.64 | 129412 |
| 2024-05-07 | 39.35 | $39.50 | 113108 |
| 2024-05-06 | 39.25 | $39.76 | 77553 |
| 2024-05-03 | 39.03 | $39.39 | 85300 |
| 2024-05-02 | 38.88 | $39.45 | 91105 |
| 2024-05-01 | 38.67 | $38.97 | 123200 |
| 2024-04-30 | 38.58 | $38.01 | 141511 |
| 2024-04-29 | 38.77 | $38.15 | 88928 |
| 2024-04-26 | 38.96 | $38.80 | 97248 |
| 2024-04-25 | 38.98 | $38.89 | 175824 |
| 2024-04-24 | 38.98 | $39.13 | 256510 |
| 2024-04-23 | 38.91 | $39.20 | 285312 |
| 2024-04-22 | 38.79 | $39.71 | 127000 |
| 2024-04-19 | 38.49 | $39.68 | 166400 |
| 2024-04-18 | 38.14 | $38.18 | 127705 |
| 2024-04-17 | 38.18 | $37.95 | 126300 |
| 2024-04-16 | 38.32 | $38.03 | 88025 |
| 2024-04-15 | 38.47 | $38.33 | 99700 |
| 2024-04-12 | 38.56 | $38.30 | 110324 |
| 2024-04-11 | 38.68 | $38.20 | 97114 |
| 2024-04-10 | 38.87 | $38.00 | 174500 |
| 2024-04-09 | 39.16 | $39.31 | 70100 |
| 2024-04-08 | 39.11 | $39.20 | 76241 |
| 2024-04-05 | 39.07 | $39.07 | 84400 |
| 2024-04-04 | 39.08 | $39.25 | 267912 |
| 2024-04-03 | 39.03 | $38.57 | 167205 |
| 2024-04-02 | 39.18 | $38.32 | 127725 |
| 2024-04-01 | 39.45 | $39.19 | 152600 |
| 2024-03-28 | 39.51 | $40.56 | 243300 |
| 2024-03-27 | 39.14 | $40.17 | 94118 |
| 2024-03-26 | 38.82 | $39.20 | 103906 |
| 2024-03-25 | 38.74 | $39.07 | 85500 |
| 2024-03-22 | 38.69 | $38.76 | 112213 |
| 2024-03-21 | 38.74 | $39.87 | 272100 |
| 2024-03-20 | 38.45 | $39.22 | 277500 |
| 2024-03-19 | 38.32 | $38.37 | 81200 |
| 2024-03-18 | 38.43 | $38.22 | 113322 |
| 2024-03-15 | 38.63 | $38.14 | 290505 |
| 2024-03-14 | 38.91 | $37.57 | 200911 |
| 2024-03-13 | 39.44 | $39.10 | 98739 |
| 2024-03-12 | 39.60 | $39.36 | 85200 |
| 2024-03-11 | 39.73 | $39.70 | 68900 |
| 2024-03-08 | 39.78 | $40.09 | 134400 |
| 2024-03-07 | 39.72 | $40.34 | 105700 |
| 2024-03-06 | 39.58 | $40.31 | 150000 |
| 2024-03-05 | 39.42 | $40.05 | 108120 |
| 2024-03-04 | 39.32 | $39.00 | 78619 |
| 2024-03-01 | 39.53 | $39.65 | 120934 |
| 2024-02-29 | 39.60 | $39.92 | 93100 |
| 2024-02-28 | 39.61 | $39.50 | 92213 |
| 2024-02-27 | 39.76 | $39.85 | 74800 |
| 2024-02-26 | 39.85 | $39.66 | 132500 |
| 2024-02-23 | 40.02 | $40.83 | 101606 |
| 2024-02-22 | 39.87 | $40.50 | 141225 |
| 2024-02-21 | 39.80 | $40.74 | 194200 |
| 2024-02-20 | 39.65 | $40.42 | 201300 |
| 2024-02-16 | 39.59 | $41.02 | 156834 |
| 2024-02-15 | 39.33 | $41.32 | 163434 |
| 2024-02-14 | 38.95 | $39.66 | 137000 |
| 2024-02-13 | 39.02 | $38.78 | 174900 |
| 2024-02-12 | 39.41 | $40.76 | 161515 |
| 2024-02-09 | 39.28 | $39.91 | 134000 |
| 2024-02-08 | 39.42 | $39.39 | 130500 |
| 2024-02-07 | 39.76 | $39.65 | 123616 |
| 2024-02-06 | 40.13 | $39.52 | 149533 |
| 2024-02-05 | 40.63 | $39.62 | 131020 |
| 2024-02-02 | 41.24 | $40.42 | 181300 |
| 2024-02-01 | 41.73 | $40.57 | 165038 |
| 2024-01-31 | 42.29 | $41.63 | 153116 |
| 2024-01-30 | 42.65 | $43.77 | 168200 |
| 2024-01-29 | 42.42 | $43.68 | 171342 |
| 2024-01-26 | 42.18 | $42.43 | 109547 |
| 2024-01-25 | 42.28 | $42.37 | 262800 |
| 2024-01-24 | 42.44 | $41.78 | 249800 |
| 2024-01-23 | 42.82 | $42.43 | 344000 |
| 2024-01-22 | 43.09 | $44.09 | 101000 |
| 2024-01-19 | 42.90 | $43.10 | 94000 |
| 2024-01-18 | 42.98 | $42.39 | 93007 |
| 2024-01-17 | 43.31 | $42.10 | 166738 |
| 2024-01-16 | 43.80 | $42.07 | 142637 |
| 2024-01-12 | 44.41 | $43.31 | 101400 |
| 2024-01-11 | 44.76 | $43.76 | 111115 |
| 2024-01-10 | 45.03 | $44.28 | 99709 |
| 2024-01-09 | 45.19 | $44.10 | 86310 |
| 2024-01-08 | 45.42 | $44.93 | 95149 |
| 2024-01-05 | 45.43 | $44.48 | 142600 |
| 2024-01-04 | 45.56 | $44.41 | 172132 |
| 2024-01-03 | 45.72 | $43.92 | 146100 |
| 2024-01-02 | 46.05 | $45.11 | 113420 |
| 2023-12-29 | 46.04 | $44.65 | 119912 |
| 2023-12-28 | 46.16 | $45.46 | 101600 |
| 2023-12-27 | 46.01 | $45.59 | 71300 |
| 2023-12-26 | 45.77 | $45.57 | 77831 |
| 2023-12-22 | 45.44 | $44.97 | 89148 |
| 2023-12-21 | 45.20 | $44.42 | 97800 |
| 2023-12-20 | 45.04 | $44.37 | 214742 |
| 2023-12-19 | 44.84 | $45.07 | 175705 |
| 2023-12-18 | 44.34 | $43.87 | 124645 |
| 2023-12-15 | 44.08 | $43.81 | 417900 |
| 2023-12-14 | 43.75 | $44.76 | 194200 |
| 2023-12-13 | 43.02 | $44.30 | 160336 |
| 2023-12-12 | 42.24 | $41.78 | 78738 |
| 2023-12-11 | 42.07 | $41.90 | 93946 |
| 2023-12-08 | 41.80 | $41.90 | 93800 |
| 2023-12-07 | 41.45 | $41.69 | 156000 |
| 2023-12-06 | 41.06 | $41.00 | 162400 |
| 2023-12-05 | 40.78 | $40.86 | 204820 |
| 2023-12-04 | 40.47 | $41.15 | 167900 |
| 2023-12-01 | 39.98 | $41.38 | 192300 |
| 2023-11-30 | 39.29 | $39.21 | 139100 |
| 2023-11-29 | 39.13 | $39.10 | 141100 |
| 2023-11-28 | 38.95 | $38.28 | 102100 |
| 2023-11-27 | 38.98 | $38.09 | 71800 |
| 2023-11-24 | 39.06 | $38.49 | 27000 |
| 2023-11-22 | 39.01 | $38.32 | 51000 |
| 2023-11-21 | 39.00 | $38.14 | 59236 |
| 2023-11-20 | 39.02 | $39.05 | 68600 |
| 2023-11-17 | 38.75 | $39.29 | 126900 |
| 2023-11-16 | 38.32 | $39.00 | 82033 |
| 2023-11-15 | 37.87 | $39.81 | 147400 |
| 2023-11-14 | 37.07 | $39.22 | 228600 |
| 2023-11-13 | 36.26 | $36.44 | 78127 |
| 2023-11-10 | 36.16 | $36.21 | 106900 |
| 2023-11-09 | 36.11 | $36.13 | 78837 |
| 2023-11-08 | 36.08 | $36.57 | 86808 |
| 2023-11-07 | 35.90 | $36.65 | 79500 |
| 2023-11-06 | 35.65 | $36.92 | 110800 |
| 2023-11-03 | 35.28 | $37.27 | 142604 |
| 2023-11-02 | 34.72 | $35.98 | 225543 |
| 2023-11-01 | 34.46 | $34.79 | 130719 |
| 2023-10-31 | 34.53 | $34.77 | 129708 |
| 2023-10-30 | 34.63 | $34.99 | 96718 |
| 2023-10-27 | 34.71 | $34.61 | 183500 |
| 2023-10-26 | 34.94 | $35.21 | 156400 |
| 2023-10-25 | 35.04 | $33.75 | 199800 |
| 2023-10-24 | 35.64 | $33.59 | 299700 |
| 2023-10-23 | 36.44 | $35.69 | 104012 |
| 2023-10-20 | 36.75 | $35.67 | 146600 |
| 2023-10-19 | 37.14 | $36.79 | 87800 |
| 2023-10-18 | 37.27 | $37.03 | 118400 |
| 2023-10-17 | 37.35 | $37.89 | 150300 |
| 2023-10-16 | 37.18 | $37.24 | 119003 |
| 2023-10-13 | 37.19 | $36.66 | 87007 |
| 2023-10-12 | 37.38 | $37.53 | 81200 |
| 2023-10-11 | 37.34 | $37.92 | 91126 |
| 2023-10-10 | 37.17 | $37.72 | 155000 |
| 2023-10-09 | 37.04 | $37.44 | 112140 |
| 2023-10-06 | 36.97 | $37.58 | 100900 |
| 2023-10-05 | 36.84 | $37.79 | 131839 |
| 2023-10-04 | 36.64 | $36.95 | 103500 |
| 2023-10-03 | 36.67 | $36.36 | 134200 |
| 2023-10-02 | 36.89 | $36.83 | 114037 |
| 2023-09-29 | 37.04 | $37.50 | 180262 |
| 2023-09-28 | 37.01 | $37.20 | 109813 |
| 2023-09-27 | 37.08 | $36.96 | 95500 |
| 2023-09-26 | 37.25 | $37.28 | 130010 |
| 2023-09-25 | 37.38 | $37.59 | 170131 |
| 2023-09-22 | 37.44 | $36.94 | 115000 |
| 2023-09-21 | 37.73 | $37.33 | 137748 |
| 2023-09-20 | 37.97 | $37.73 | 87102 |
| 2023-09-19 | 38.15 | $38.02 | 107000 |
| 2023-09-18 | 38.28 | $38.13 | 207940 |
| 2023-09-15 | 38.42 | $38.54 | 299900 |
| 2023-09-14 | 38.46 | $39.14 | 133915 |
| 2023-09-13 | 38.33 | $38.61 | 155318 |
| 2023-09-12 | 38.34 | $38.46 | 57200 |
| 2023-09-11 | 38.42 | $38.52 | 74712 |
| 2023-09-08 | 38.51 | $38.78 | 181300 |
| 2023-09-07 | 38.54 | $38.40 | 168600 |
| 2023-09-06 | 38.70 | $38.73 | 79000 |
| 2023-09-05 | 38.81 | $39.39 | 121609 |
| 2023-09-01 | 38.75 | $39.86 | 171722 |
| 2023-08-31 | 38.53 | $38.71 | 103718 |
| 2023-08-30 | 38.64 | $38.80 | 86633 |
| 2023-08-29 | 38.75 | $38.98 | 95735 |
| 2023-08-28 | 38.85 | $39.01 | 84500 |
| 2023-08-25 | 38.97 | $38.92 | 125000 |
| 2023-08-24 | 39.16 | $39.21 | 93300 |
| 2023-08-23 | 39.32 | $39.24 | 128538 |
| 2023-08-22 | 39.50 | $38.70 | 172649 |
| 2023-08-21 | 39.91 | $39.55 | 205739 |
| 2023-08-18 | 40.15 | $40.03 | 105200 |
| 2023-08-17 | 40.29 | $40.00 | 77200 |
| 2023-08-16 | 40.48 | $39.95 | 149200 |
| 2023-08-15 | 40.74 | $40.05 | 134700 |
| 2023-08-14 | 41.02 | $40.94 | 110700 |
| 2023-08-11 | 41.09 | $41.45 | 125737 |
| 2023-08-10 | 41.01 | $40.99 | 169033 |
| 2023-08-09 | 41.06 | $40.77 | 175400 |
| 2023-08-08 | 41.19 | $40.66 | 118112 |
| 2023-08-07 | 41.39 | $41.42 | 108118 |
| 2023-08-04 | 41.39 | $41.04 | 172500 |
| 2023-08-03 | 41.52 | $40.88 | 208400 |
| 2023-08-02 | 41.72 | $40.84 | 223101 |
| 2023-08-01 | 41.98 | $41.30 | 130400 |
| 2023-07-31 | 42.14 | $41.00 | 187246 |
| 2023-07-28 | 42.42 | $41.52 | 257100 |
| 2023-07-27 | 42.60 | $41.64 | 492212 |
| 2023-07-26 | 42.77 | $41.75 | 629537 |
| 2023-07-25 | 42.92 | $41.00 | 336100 |
| 2023-07-24 | 43.34 | $43.40 | 226330 |
| 2023-07-21 | 43.07 | $42.89 | 263000 |
| 2023-07-20 | 42.89 | $43.55 | 247709 |
| 2023-07-19 | 42.44 | $44.06 | 234633 |
| 2023-07-18 | 41.72 | $43.33 | 193400 |
| 2023-07-17 | 41.07 | $41.78 | 124420 |
| 2023-07-14 | 40.77 | $41.85 | 134448 |
| 2023-07-13 | 40.37 | $41.96 | 108637 |
| 2023-07-12 | 39.85 | $41.31 | 100800 |
| 2023-07-11 | 39.43 | $40.37 | 84800 |
| 2023-07-10 | 39.22 | $39.91 | 92600 |
| 2023-07-07 | 39.12 | $39.65 | 102722 |
| 2023-07-06 | 39.10 | $38.66 | 112600 |
| 2023-07-05 | 39.39 | $39.65 | 135318 |
| 2023-07-03 | 39.44 | $39.91 | 73900 |
| 2023-06-30 | 39.43 | $39.10 | 164768 |
| 2023-06-29 | 39.68 | $39.81 | 113312 |
| 2023-06-28 | 39.78 | $39.10 | 159900 |
| 2023-06-27 | 40.13 | $39.17 | 162600 |
| 2023-06-26 | 40.55 | $39.17 | 165300 |
| 2023-06-23 | 41.06 | $38.97 | 345100 |
| 2023-06-22 | 41.75 | $39.72 | 181744 |
| 2023-06-21 | 42.35 | $40.75 | 133700 |
| 2023-06-20 | 42.75 | $41.46 | 208420 |
| 2023-06-16 | 43.00 | $42.11 | 382620 |
| 2023-06-15 | 43.09 | $41.74 | 749800 |
| 2023-06-14 | 43.30 | $42.08 | 157600 |
| 2023-06-13 | 43.43 | $43.24 | 159700 |
| 2023-06-12 | 43.21 | $42.40 | 152500 |
| 2023-06-09 | 43.19 | $42.54 | 92027 |
| 2023-06-08 | 43.11 | $43.00 | 219200 |
| 2023-06-07 | 42.85 | $44.05 | 263707 |
| 2023-06-06 | 42.18 | $43.20 | 243043 |
| 2023-06-05 | 41.62 | $41.25 | 128000 |
| 2023-06-02 | 41.55 | $42.54 | 223200 |
| 2023-06-01 | 41.05 | $40.58 | 137400 |
| 2023-05-31 | 41.05 | $40.62 | 308000 |
| 2023-05-30 | 41.04 | $41.28 | 101177 |
| 2023-05-26 | 40.81 | $41.62 | 73530 |
| 2023-05-25 | 40.42 | $41.21 | 170947 |
| 2023-05-24 | 40.07 | $41.29 | 219500 |
| 2023-05-23 | 39.63 | $41.36 | 288500 |
| 2023-05-22 | 39.08 | $40.70 | 121020 |
| 2023-05-19 | 38.62 | $39.70 | 130700 |
| 2023-05-18 | 38.40 | $40.25 | 204119 |
| 2023-05-17 | 37.97 | $39.85 | 510905 |
| 2023-05-16 | 37.60 | $38.03 | 274515 |
| 2023-05-15 | 37.74 | $38.44 | 154202 |
| 2023-05-12 | 37.82 | $38.11 | 110302 |
| 2023-05-11 | 38.05 | $38.01 | 104900 |
| 2023-05-10 | 38.39 | $38.66 | 190000 |
| 2023-05-09 | 38.62 | $38.69 | 208700 |
| 2023-05-08 | 38.93 | $38.44 | 164500 |
| 2023-05-05 | 39.41 | $39.35 | 224501 |
| 2023-05-04 | 39.73 | $37.61 | 255400 |
| 2023-05-03 | 40.71 | $39.11 | 200733 |
| 2023-05-02 | 41.44 | $39.62 | 184420 |
| 2023-05-01 | 42.19 | $42.23 | 133500 |
| 2023-04-28 | 42.29 | $42.76 | 121610 |
| 2023-04-27 | 42.26 | $42.55 | 79400 |
| 2023-04-26 | 42.31 | $42.30 | 136735 |
| 2023-04-25 | 42.46 | $42.20 | 175300 |
| 2023-04-24 | 42.70 | $42.98 | 108300 |
| 2023-04-21 | 42.76 | $43.32 | 89600 |
| 2023-04-20 | 42.74 | $43.53 | 75100 |
| 2023-04-19 | 42.67 | $44.12 | 107600 |
| 2023-04-18 | 42.43 | $42.69 | 93238 |
| 2023-04-17 | 42.61 | $43.92 | 91400 |
| 2023-04-14 | 42.46 | $43.12 | 91800 |
| 2023-04-13 | 42.56 | $43.95 | 86905 |
| 2023-04-12 | 42.45 | $43.55 | 94519 |
| 2023-04-11 | 42.48 | $43.80 | 100330 |
| 2023-04-10 | 42.47 | $44.07 | 179949 |
| 2023-04-06 | 42.41 | $43.42 | 128700 |
| 2023-04-05 | 42.57 | $43.54 | 173000 |
| 2023-04-04 | 42.78 | $43.41 | 144400 |
| 2023-04-03 | 43.12 | $44.52 | 138546 |
| 2023-03-31 | 43.22 | $44.59 | 242311 |
| 2023-03-30 | 43.36 | $44.37 | 245944 |
| 2023-03-29 | 43.65 | $44.51 | 215500 |
| 2023-03-28 | 44.01 | $44.35 | 358305 |
| 2023-03-27 | 44.54 | $45.63 | 230448 |
| 2023-03-24 | 44.82 | $45.76 | 241848 |
| 2023-03-23 | 45.17 | $44.61 | 159500 |
| 2023-03-22 | 46.01 | $45.81 | 200424 |
| 2023-03-21 | 46.70 | $47.85 | 351300 |
| 2023-03-20 | 46.93 | $46.84 | 262100 |
| 2023-03-17 | 47.57 | $46.76 | 345000 |
| 2023-03-16 | 48.42 | $48.52 | 388007 |
| 2023-03-15 | 48.93 | $48.03 | 319400 |
| 2023-03-14 | 49.74 | $47.53 | 236300 |
| 2023-03-13 | 50.91 | $46.07 | 521516 |
| 2023-03-10 | 52.81 | $50.13 | 313200 |
| 2023-03-09 | 53.87 | $51.09 | 143101 |
| 2023-03-08 | 54.85 | $53.94 | 96300 |
| 2023-03-07 | 55.14 | $54.01 | 97706 |
| 2023-03-06 | 55.46 | $55.65 | 120600 |
| 2023-03-03 | 55.33 | $55.52 | 154400 |
| 2023-03-02 | 55.21 | $54.90 | 106912 |
| 2023-03-01 | 55.24 | $55.03 | 174307 |
| 2023-02-28 | 55.23 | $54.46 | 193603 |
| 2023-02-27 | 55.38 | $54.27 | 96400 |
| 2023-02-24 | 55.62 | $54.67 | 84621 |
| 2023-02-23 | 55.77 | $54.71 | 76145 |
| 2023-02-22 | 55.92 | $54.75 | 105624 |
| 2023-02-21 | 56.07 | $54.85 | 90119 |
| 2023-02-17 | 56.20 | $55.67 | 78500 |
| 2023-02-16 | 56.08 | $55.02 | 103600 |
| 2023-02-15 | 56.11 | $55.56 | 71426 |
| 2023-02-14 | 55.96 | $55.14 | 88500 |
| 2023-02-13 | 55.87 | $54.98 | 50149 |
| 2023-02-10 | 55.79 | $54.67 | 102126 |
| 2023-02-09 | 55.76 | $54.60 | 94748 |
| 2023-02-08 | 55.71 | $55.26 | 79247 |
| 2023-02-07 | 55.41 | $55.83 | 121639 |
| 2023-02-06 | 54.84 | $55.20 | 171132 |
| 2023-02-03 | 54.31 | $55.77 | 192015 |
| 2023-02-02 | 53.46 | $54.56 | 180102 |
| 2023-02-01 | 52.78 | $53.58 | 171900 |
| 2023-01-31 | 52.25 | $53.32 | 180800 |
| 2023-01-30 | 51.66 | $51.82 | 231141 |
| 2023-01-27 | 51.41 | $51.85 | 113511 |
| 2023-01-26 | 51.08 | $51.93 | 114934 |
| 2023-01-25 | 50.64 | $52.17 | 169600 |
| 2023-01-24 | 50.02 | $52.58 | 247016 |
| 2023-01-23 | 49.13 | $48.96 | 91100 |
| 2023-01-20 | 49.19 | $48.69 | 123138 |
| 2023-01-19 | 49.36 | $48.05 | 104000 |
| 2023-01-18 | 49.76 | $47.78 | 147436 |
| 2023-01-17 | 50.32 | $49.72 | 245900 |
| 2023-01-13 | 50.40 | $51.14 | 115800 |
| 2023-01-12 | 50.03 | $51.00 | 118000 |
| 2023-01-11 | 49.62 | $50.52 | 149500 |
| 2023-01-10 | 49.27 | $50.18 | 165500 |
| 2023-01-09 | 48.95 | $49.61 | 127723 |
| 2023-01-06 | 48.75 | $49.84 | 84900 |
| 2023-01-05 | 48.43 | $48.50 | 122445 |
| 2023-01-04 | 48.46 | $48.79 | 188318 |
| 2023-01-03 | 48.43 | $48.67 | 132800 |
| 2022-12-30 | 48.42 | $48.96 | 208600 |
| 2022-12-29 | 48.33 | $49.75 | 137100 |
| 2022-12-28 | 47.99 | $48.98 | 87900 |
| 2022-12-27 | 47.81 | $49.12 | 51501 |
| 2022-12-23 | 47.58 | $49.12 | 50500 |
| 2022-12-22 | 47.30 | $48.75 | 132200 |
| 2022-12-21 | 47.10 | $49.23 | 181730 |
| 2022-12-20 | 46.72 | $47.71 | 92400 |
| 2022-12-19 | 46.77 | $47.35 | 146700 |
| 2022-12-16 | 46.97 | $47.13 | 390500 |
| 2022-12-15 | 47.30 | $46.34 | 241134 |
| 2022-12-14 | 47.98 | $47.33 | 105600 |
| 2022-12-13 | 48.52 | $48.31 | 172700 |
| 2022-12-12 | 48.88 | $49.04 | 123000 |
| 2022-12-09 | 49.10 | $49.03 | 132331 |
| 2022-12-08 | 49.39 | $48.48 | 62800 |
| 2022-12-07 | 49.94 | $48.58 | 80608 |
| 2022-12-06 | 50.58 | $48.66 | 87500 |
| 2022-12-05 | 51.35 | $49.02 | 98900 |
| 2022-12-02 | 52.16 | $51.78 | 79700 |
| 2022-12-01 | 52.28 | $52.05 | 142800 |
| 2022-11-30 | 52.34 | $52.34 | 149300 |
| 2022-11-29 | 52.31 | $51.64 | 48746 |
| 2022-11-28 | 52.49 | $51.56 | 100810 |
| 2022-11-25 | 52.72 | $52.68 | 34100 |
| 2022-11-23 | 52.64 | $52.65 | 135748 |
| 2022-11-22 | 52.54 | $52.77 | 78200 |
| 2022-11-21 | 52.37 | $52.30 | 86500 |
| 2022-11-18 | 52.30 | $51.96 | 122200 |
| 2022-11-17 | 52.31 | $51.46 | 80810 |
| 2022-11-16 | 52.47 | $51.67 | 98200 |
| 2022-11-15 | 52.58 | $51.79 | 229000 |
| 2022-11-14 | 52.66 | $51.12 | 178745 |
| 2022-11-11 | 52.96 | $51.18 | 87200 |
| 2022-11-10 | 53.27 | $52.39 | 263135 |
| 2022-11-09 | 53.25 | $51.09 | 112500 |
| 2022-11-08 | 53.61 | $52.09 | 126814 |
| 2022-11-07 | 53.70 | $52.26 | 168829 |
| 2022-11-04 | 53.72 | $52.85 | 401606 |
| 2022-11-03 | 53.52 | $52.30 | 183204 |
| 2022-11-02 | 53.42 | $53.13 | 307900 |
| 2022-11-01 | 53.00 | $53.57 | 130419 |
| 2022-10-31 | 52.31 | $53.47 | 145400 |
| 2022-10-28 | 51.47 | $53.28 | 205538 |
| 2022-10-27 | 50.48 | $51.94 | 258537 |
| 2022-10-26 | 49.67 | $50.79 | 208043 |
| 2022-10-25 | 49.02 | $50.84 | 363400 |
| 2022-10-24 | 48.20 | $48.60 | 106316 |
| 2022-10-21 | 47.90 | $48.12 | 76700 |
| 2022-10-20 | 47.67 | $46.92 | 81423 |
| 2022-10-19 | 47.76 | $48.17 | 96514 |
| 2022-10-18 | 47.47 | $48.35 | 85900 |
| 2022-10-17 | 47.05 | $48.44 | 85323 |
| 2022-10-14 | 46.49 | $47.57 | 80245 |
| 2022-10-13 | 46.09 | $48.40 | 123731 |
| 2022-10-12 | 45.34 | $45.97 | 74135 |
| 2022-10-11 | 45.20 | $45.91 | 89800 |
| 2022-10-10 | 45.05 | $45.59 | 96200 |
| 2022-10-07 | 44.98 | $44.70 | 110422 |
| 2022-10-06 | 45.18 | $46.03 | 131900 |
| 2022-10-05 | 45.01 | $46.02 | 93235 |
| 2022-10-04 | 44.81 | $46.06 | 209136 |
| 2022-10-03 | 44.57 | $44.69 | 97600 |
| 2022-09-30 | 44.73 | $44.04 | 103500 |
| 2022-09-29 | 45.13 | $44.45 | 84002 |
| 2022-09-28 | 45.50 | $45.21 | 140100 |
| 2022-09-27 | 45.72 | $44.67 | 97638 |
| 2022-09-26 | 46.17 | $45.49 | 85742 |
| 2022-09-23 | 46.45 | $45.52 | 94009 |
| 2022-09-22 | 46.79 | $46.27 | 59100 |
| 2022-09-21 | 46.97 | $47.34 | 101700 |
| 2022-09-20 | 46.85 | $48.10 | 90000 |
| 2022-09-19 | 46.45 | $47.89 | 84000 |
| 2022-09-16 | 46.05 | $46.53 | 274900 |
| 2022-09-15 | 45.98 | $46.47 | 73343 |
| 2022-09-14 | 45.93 | $45.85 | 71349 |
| 2022-09-13 | 46.06 | $46.36 | 144800 |
| 2022-09-12 | 46.07 | $46.99 | 88302 |
| 2022-09-09 | 45.89 | $46.56 | 59500 |
| 2022-09-08 | 45.80 | $45.93 | 96100 |
| 2022-09-07 | 45.91 | $45.93 | 170731 |
| 2022-09-06 | 46.04 | $45.29 | 216016 |
| 2022-09-02 | 46.41 | $45.66 | 61440 |
| 2022-09-01 | 46.75 | $45.80 | 142516 |
| 2022-08-31 | 47.12 | $45.72 | 83600 |
| 2022-08-30 | 47.59 | $46.25 | 63100 |
| 2022-08-29 | 47.99 | $46.45 | 67500 |
| 2022-08-26 | 48.41 | $46.99 | 50345 |
| 2022-08-25 | 48.73 | $47.78 | 43049 |
| 2022-08-24 | 48.86 | $47.23 | 60148 |
| 2022-08-23 | 49.18 | $47.39 | 69541 |
| 2022-08-22 | 49.49 | $47.79 | 68600 |
| 2022-08-19 | 49.71 | $48.56 | 83800 |
| 2022-08-18 | 49.72 | $49.21 | 57111 |
| 2022-08-17 | 49.49 | $48.93 | 89319 |
| 2022-08-16 | 49.26 | $49.69 | 84708 |
| 2022-08-15 | 48.72 | $49.03 | 71100 |
| 2022-08-12 | 48.25 | $48.56 | 64842 |
| 2022-08-11 | 47.79 | $47.58 | 48100 |
| 2022-08-10 | 47.51 | $47.17 | 63510 |
| 2022-08-09 | 47.28 | $46.75 | 58729 |
| 2022-08-08 | 47.11 | $46.51 | 73100 |
| 2022-08-05 | 46.96 | $46.80 | 114200 |
| 2022-08-04 | 46.65 | $45.95 | 117900 |
| 2022-08-03 | 46.52 | $46.41 | 48200 |
| 2022-08-02 | 46.20 | $45.97 | 62942 |
| 2022-08-01 | 45.92 | $46.36 | 170336 |
| 2022-07-29 | 45.44 | $47.03 | 129000 |
| 2022-07-28 | 44.61 | $46.37 | 322900 |
| 2022-07-27 | 43.81 | $45.38 | 159100 |
| 2022-07-26 | 43.12 | $44.01 | 103217 |
| 2022-07-25 | 42.72 | $43.75 | 74500 |
| 2022-07-22 | 42.31 | $42.84 | 57425 |
| 2022-07-21 | 42.09 | $43.03 | 60500 |
| 2022-07-20 | 41.77 | $43.10 | 68441 |
| 2022-07-19 | 41.37 | $42.80 | 87700 |
| 2022-07-18 | 40.97 | $41.57 | 81330 |
| 2022-07-15 | 40.88 | $41.69 | 94100 |
| 2022-07-14 | 40.76 | $40.22 | 43900 |
| 2022-07-13 | 41.07 | $40.88 | 55100 |
| 2022-07-12 | 41.27 | $41.62 | 44910 |
| 2022-07-11 | 41.28 | $41.55 | 53210 |
| 2022-07-08 | 41.33 | $41.52 | 47100 |
| 2022-07-07 | 41.41 | $41.63 | 77400 |
| 2022-07-06 | 41.48 | $41.56 | 58900 |
| 2022-07-05 | 41.61 | $41.86 | 70800 |
| 2022-07-01 | 41.68 | $42.06 | 126300 |
| 2022-06-30 | 41.71 | $41.50 | 91435 |
| 2022-06-29 | 41.95 | $41.95 | 69414 |
| 2022-06-28 | 42.10 | $42.30 | 82900 |
| 2022-06-27 | 42.19 | $42.62 | 86700 |
| 2022-06-24 | 42.22 | $42.83 | 288205 |
| 2022-06-23 | 42.19 | $41.73 | 99200 |
| 2022-06-22 | 42.52 | $43.00 | 72900 |
| 2022-06-21 | 42.53 | $42.84 | 110407 |
| 2022-06-17 | 42.61 | $42.10 | 262100 |
| 2022-06-16 | 42.95 | $41.68 | 124700 |
| 2022-06-15 | 43.52 | $43.13 | 131300 |
| 2022-06-14 | 43.75 | $42.13 | 91400 |
| 2022-06-13 | 44.37 | $42.16 | 93307 |
| 2022-06-10 | 45.10 | $42.80 | 109700 |
| 2022-06-09 | 45.80 | $44.11 | 85200 |
| 2022-06-08 | 46.23 | $45.35 | 56610 |
| 2022-06-07 | 46.35 | $46.11 | 95800 |
| 2022-06-06 | 46.25 | $46.21 | 121900 |
| 2022-06-03 | 46.08 | $45.99 | 192100 |
| 2022-06-02 | 45.93 | $46.38 | 60108 |
| 2022-06-01 | 45.62 | $45.77 | 84845 |
| 2022-05-31 | 45.43 | $46.31 | 149500 |
| 2022-05-27 | 45.02 | $46.33 | 63800 |
| 2022-05-26 | 44.51 | $45.90 | 135900 |
| 2022-05-25 | 44.03 | $45.28 | 156331 |
| 2022-05-24 | 43.64 | $44.75 | 166700 |
| 2022-05-23 | 43.34 | $44.64 | 144700 |
| 2022-05-20 | 43.02 | $43.53 | 182200 |
| 2022-05-19 | 43.00 | $43.18 | 246300 |
| 2022-05-18 | 43.09 | $43.43 | 135800 |
| 2022-05-17 | 43.13 | $43.86 | 105017 |
| 2022-05-16 | 43.07 | $42.76 | 69200 |
| 2022-05-13 | 43.35 | $42.98 | 96900 |
| 2022-05-12 | 43.64 | $43.49 | 79645 |
| 2022-05-11 | 43.85 | $43.76 | 98300 |
| 2022-05-10 | 44.02 | $44.02 | 155100 |
| 2022-05-09 | 44.17 | $44.36 | 167425 |
| 2022-05-06 | 44.26 | $43.92 | 70880 |
| 2022-05-05 | 44.51 | $44.40 | 123800 |
| 2022-05-04 | 44.68 | $45.43 | 93500 |
| 2022-05-03 | 44.57 | $44.54 | 69443 |
| 2022-05-02 | 44.74 | $44.33 | 122030 |
| 2022-04-29 | 45.02 | $44.17 | 142300 |
| 2022-04-28 | 45.42 | $45.20 | 123210 |
| 2022-04-27 | 45.59 | $44.28 | 138645 |
| 2022-04-26 | 46.10 | $45.23 | 182900 |
| 2022-04-25 | 46.43 | $46.56 | 167031 |
| 2022-04-22 | 46.41 | $46.74 | 130100 |
| 2022-04-21 | 46.33 | $47.79 | 130000 |
| 2022-04-20 | 45.92 | $48.00 | 132625 |
| 2022-04-19 | 45.35 | $47.20 | 114531 |
| 2022-04-18 | 44.93 | $45.51 | 86200 |
| 2022-04-14 | 44.96 | $45.58 | 111200 |
| 2022-04-13 | 45.00 | $45.95 | 138100 |
| 2022-04-12 | 44.95 | $45.26 | 131927 |
| 2022-04-11 | 45.12 | $45.02 | 134000 |
| 2022-04-08 | 45.43 | $44.53 | 177813 |
| 2022-04-07 | 45.99 | $45.01 | 154900 |
| 2022-04-06 | 46.52 | $45.81 | 137917 |
| 2022-04-05 | 46.94 | $46.06 | 125000 |
| 2022-04-04 | 47.37 | $46.58 | 197600 |
| 2022-04-01 | 47.75 | $47.06 | 231700 |
| 2022-03-31 | 48.06 | $47.31 | 149921 |
| 2022-03-30 | 48.37 | $47.89 | 120134 |
| 2022-03-29 | 48.57 | $49.03 | 119000 |
| 2022-03-28 | 48.45 | $48.50 | 123100 |
| 2022-03-25 | 48.47 | $48.74 | 103300 |
| 2022-03-24 | 48.43 | $48.07 | 52011 |
| 2022-03-23 | 48.59 | $47.85 | 75600 |
| 2022-03-22 | 48.86 | $49.05 | 65524 |
| 2022-03-21 | 48.81 | $48.76 | 93431 |
| 2022-03-18 | 48.84 | $49.42 | 328318 |
| 2022-03-17 | 48.68 | $49.15 | 73100 |
| 2022-03-16 | 48.56 | $49.76 | 115624 |
| 2022-03-15 | 48.23 | $49.06 | 116824 |
| 2022-03-14 | 48.06 | $49.11 | 142900 |
| 2022-03-11 | 47.84 | $48.72 | 113500 |
| 2022-03-10 | 47.70 | $48.27 | 91639 |
| 2022-03-09 | 47.69 | $47.73 | 112523 |
| 2022-03-08 | 47.85 | $46.57 | 96400 |
| 2022-03-07 | 48.43 | $47.27 | 141429 |
| 2022-03-04 | 48.92 | $48.49 | 98500 |
| 2022-03-03 | 49.14 | $49.60 | 101900 |
| 2022-03-02 | 49.06 | $49.44 | 68400 |
| 2022-03-01 | 49.01 | $47.38 | 153319 |
| 2022-02-28 | 49.61 | $49.44 | 89800 |
| 2022-02-25 | 49.69 | $49.86 | 68900 |
| 2022-02-24 | 49.65 | $48.34 | 131600 |
| 2022-02-23 | 50.09 | $49.18 | 93536 |
| 2022-02-22 | 50.35 | $50.12 | 120918 |
| 2022-02-18 | 50.36 | $50.53 | 117245 |
| 2022-02-17 | 50.24 | $49.95 | 97820 |
| 2022-02-16 | 50.27 | $50.36 | 52908 |
| 2022-02-15 | 50.17 | $50.17 | 67403 |
| 2022-02-14 | 50.11 | $49.29 | 93522 |
| 2022-02-11 | 50.30 | $49.26 | 140029 |
| 2022-02-10 | 50.53 | $49.68 | 123801 |
| 2022-02-09 | 50.68 | $49.95 | 90341 |
| 2022-02-08 | 50.75 | $51.33 | 114600 |
| 2022-02-07 | 50.40 | $50.53 | 74803 |
| 2022-02-04 | 50.21 | $50.78 | 99702 |
| 2022-02-03 | 49.89 | $50.24 | 172101 |
| 2022-02-02 | 49.66 | $50.04 | 107100 |
| 2022-02-01 | 49.43 | $50.14 | 148642 |
| 2022-01-31 | 49.12 | $49.54 | 165400 |
| 2022-01-28 | 48.92 | $49.10 | 172640 |
| 2022-01-27 | 48.82 | $48.53 | 142312 |
| 2022-01-26 | 48.87 | $49.72 | 190742 |
| 2022-01-25 | 48.55 | $48.92 | 186607 |
| 2022-01-24 | 48.41 | $48.20 | 149521 |
| 2022-01-21 | 48.46 | $47.05 | 148700 |
| 2022-01-20 | 48.89 | $46.93 | 100220 |
| 2022-01-19 | 49.45 | $47.99 | 74300 |
| 2022-01-18 | 49.78 | $49.31 | 105521 |
| 2022-01-14 | 49.76 | $49.97 | 96400 |
| 2022-01-13 | 49.50 | $49.70 | 97109 |
| 2022-01-12 | 49.27 | $49.23 | 86610 |
| 2022-01-11 | 49.12 | $49.21 | 177347 |
| 2022-01-10 | 48.94 | $49.43 | 95000 |
| 2022-01-07 | 48.64 | $49.62 | 92700 |
| 2022-01-06 | 48.20 | $49.55 | 121439 |
| 2022-01-05 | 47.69 | $48.38 | 94500 |
| 2022-01-04 | 47.43 | $48.73 | 123506 |
| 2022-01-03 | 47.01 | $47.77 | 153202 |
| 2021-12-31 | 46.80 | $47.09 | 74300 |
| 2021-12-30 | 46.76 | $47.17 | 92200 |
| 2021-12-29 | 46.69 | $47.47 | 109300 |
| 2021-12-28 | 46.52 | $47.33 | 113600 |
| 2021-12-27 | 46.36 | $46.72 | 353317 |
| 2021-12-23 | 46.37 | $46.51 | 206000 |
| 2021-12-22 | 46.46 | $46.64 | 126608 |
| 2021-12-21 | 46.53 | $46.51 | 139902 |
| 2021-12-20 | 46.67 | $45.91 | 256300 |
| 2021-12-17 | 47.04 | $45.79 | 623590 |
| 2021-12-16 | 47.53 | $47.41 | 162515 |
| 2021-12-15 | 47.62 | $47.55 | 150624 |
| 2021-12-14 | 47.68 | $47.50 | 166700 |
| 2021-12-13 | 47.78 | $47.06 | 230300 |
| 2021-12-10 | 48.04 | $48.13 | 130600 |
| 2021-12-09 | 48.02 | $48.43 | 167500 |
| 2021-12-08 | 47.90 | $48.77 | 154200 |
| 2021-12-07 | 47.65 | $48.47 | 219200 |
| 2021-12-06 | 47.44 | $48.78 | 286900 |
| 2021-12-03 | 47.08 | $47.20 | 208300 |
| 2021-12-02 | 47.16 | $48.06 | 216500 |
| 2021-12-01 | 46.99 | $46.91 | 289200 |
| 2021-11-30 | 47.15 | $46.37 | 252500 |
| 2021-11-29 | 47.53 | $47.05 | 323900 |
| 2021-11-26 | 47.78 | $46.67 | 255321 |
| 2021-11-24 | 48.20 | $48.55 | 316200 |
| 2021-11-23 | 48.12 | $48.37 | 242205 |
| 2021-11-22 | 48.09 | $47.92 | 202730 |
| 2021-11-19 | 48.18 | $47.38 | 95620 |
| 2021-11-18 | 48.47 | $47.72 | 91600 |
| 2021-11-17 | 48.72 | $47.84 | 89000 |
| 2021-11-16 | 48.97 | $48.41 | 90600 |
| 2021-11-15 | 49.09 | $48.41 | 100900 |
| 2021-11-12 | 49.23 | $48.31 | 73500 |
| 2021-11-11 | 49.43 | $49.29 | 120127 |
| 2021-11-10 | 49.34 | $49.41 | 69600 |
| 2021-11-09 | 49.19 | $49.11 | 112100 |
| 2021-11-08 | 49.08 | $49.52 | 101900 |
| 2021-11-05 | 48.82 | $49.34 | 199508 |
| 2021-11-04 | 48.54 | $48.86 | 100401 |
| 2021-11-03 | 48.34 | $49.00 | 215400 |
| 2021-11-02 | 48.05 | $47.82 | 131600 |
| 2021-11-01 | 48.06 | $48.71 | 192600 |
| 2021-10-29 | 47.79 | $47.02 | 124000 |
| 2021-10-28 | 47.98 | $46.67 | 100614 |
| 2021-10-27 | 48.32 | $46.28 | 142300 |
| 2021-10-26 | 48.84 | $47.75 | 140611 |
| 2021-10-25 | 49.00 | $48.43 | 82239 |
| 2021-10-22 | 48.97 | $48.49 | 89300 |
| 2021-10-21 | 48.88 | $48.68 | 69535 |
| 2021-10-20 | 48.71 | $48.86 | 140823 |
| 2021-10-19 | 48.41 | $48.08 | 85400 |
| 2021-10-18 | 48.29 | $47.99 | 134900 |
| 2021-10-15 | 48.14 | $47.94 | 135700 |
| 2021-10-14 | 47.97 | $47.77 | 121400 |
| 2021-10-13 | 47.79 | $47.07 | 54727 |
| 2021-10-12 | 47.78 | $47.48 | 61742 |
| 2021-10-11 | 47.61 | $47.41 | 64700 |
| 2021-10-08 | 47.42 | $47.78 | 62900 |
| 2021-10-07 | 47.05 | $47.58 | 171427 |
| 2021-10-06 | 46.64 | $46.72 | 51500 |
| 2021-10-05 | 46.41 | $46.98 | 49900 |
| 2021-10-04 | 46.03 | $46.93 | 103100 |
| 2021-10-01 | 45.57 | $46.75 | 148431 |
| 2021-09-30 | 45.06 | $45.28 | 117439 |
| 2021-09-29 | 44.90 | $45.82 | 75900 |
| 2021-09-28 | 44.53 | $45.42 | 104936 |
| 2021-09-27 | 44.21 | $46.05 | 184100 |
| 2021-09-24 | 43.62 | $44.92 | 83803 |
| 2021-09-23 | 43.26 | $44.44 | 123000 |
| 2021-09-22 | 42.98 | $43.33 | 115209 |
| 2021-09-21 | 43.00 | $42.82 | 120700 |
| 2021-09-20 | 43.20 | $42.99 | 177539 |
| 2021-09-17 | 43.40 | $43.88 | 482500 |
| 2021-09-16 | 43.37 | $43.25 | 100900 |
| 2021-09-15 | 43.54 | $43.35 | 110400 |
| 2021-09-14 | 43.73 | $43.10 | 149649 |
| 2021-09-13 | 44.04 | $44.30 | 83411 |
| 2021-09-10 | 44.06 | $43.84 | 110409 |
| 2021-09-09 | 44.23 | $43.91 | 86100 |
| 2021-09-08 | 44.42 | $43.84 | 138300 |
| 2021-09-07 | 44.68 | $44.24 | 71500 |
| 2021-09-03 | 44.88 | $44.55 | 89700 |
| 2021-09-02 | 45.02 | $44.90 | 93900 |
| 2021-09-01 | 45.09 | $44.76 | 106100 |
| 2021-08-31 | 45.22 | $44.91 | 111505 |
| 2021-08-30 | 45.33 | $44.50 | 57400 |
| 2021-08-27 | 45.59 | $45.82 | 124759 |
| 2021-08-26 | 45.50 | $44.35 | 85414 |
| 2021-08-25 | 45.85 | $45.34 | 104200 |
| 2021-08-24 | 45.96 | $45.40 | 68300 |
| 2021-08-23 | 46.07 | $45.64 | 57711 |
| 2021-08-20 | 46.12 | $45.63 | 110117 |
| 2021-08-19 | 46.18 | $44.70 | 97947 |
| 2021-08-18 | 46.55 | $44.94 | 85002 |
| 2021-08-17 | 46.91 | $45.51 | 72400 |
| 2021-08-16 | 47.15 | $46.42 | 56200 |
| 2021-08-13 | 47.15 | $46.48 | 87031 |
| 2021-08-12 | 47.12 | $47.27 | 80800 |
| 2021-08-11 | 46.81 | $47.71 | 126636 |
| 2021-08-10 | 46.28 | $47.10 | 62031 |
| 2021-08-09 | 45.82 | $46.64 | 86200 |
| 2021-08-06 | 45.40 | $47.78 | 236634 |
| 2021-08-05 | 44.53 | $45.50 | 198420 |
| 2021-08-04 | 44.18 | $44.86 | 164300 |
| 2021-08-03 | 43.96 | $45.26 | 169100 |
| 2021-08-02 | 43.58 | $44.09 | 192900 |
| 2021-07-30 | 43.49 | $44.57 | 183300 |
| 2021-07-29 | 43.24 | $45.16 | 216300 |
| 2021-07-28 | 42.77 | $44.17 | 193000 |
| 2021-07-27 | 42.52 | $43.36 | 198809 |
| 2021-07-26 | 42.49 | $42.82 | 106114 |
| 2021-07-23 | 42.65 | $42.45 | 119507 |
| 2021-07-22 | 42.98 | $42.67 | 232022 |
| 2021-07-21 | 43.34 | $44.01 | 158112 |
| 2021-07-20 | 43.37 | $43.58 | 402803 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.69
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.93
Average
50.87
Maximum
81.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.69 | $67.39 | 321114 |
| 2026-07-16 | 66.42 | $68.52 | 245200 |
| 2026-07-15 | 60.81 | $66.30 | 214800 |
| 2026-07-14 | 57.77 | $65.29 | 134000 |
| 2026-07-13 | 60.33 | $65.87 | 199733 |
| 2026-07-10 | 58.74 | $65.34 | 174122 |
| 2026-07-09 | 57.93 | $65.07 | 186502 |
| 2026-07-08 | 55.39 | $64.25 | 271600 |
| 2026-07-07 | 58.63 | $65.04 | 164000 |
| 2026-07-06 | 61.39 | $65.68 | 126522 |
| 2026-07-02 | 61.91 | $65.80 | 174309 |
| 2026-07-01 | 66.83 | $66.90 | 270353 |
| 2026-06-30 | 64.33 | $65.88 | 175118 |
| 2026-06-29 | 65.39 | $66.11 | 248022 |
| 2026-06-26 | 68.89 | $66.86 | 1.2M |
| 2026-06-25 | 65.78 | $65.52 | 233333 |
| 2026-06-24 | 65.82 | $65.53 | 276300 |
| 2026-06-23 | 63.72 | $64.67 | 222600 |
| 2026-06-22 | 59.91 | $63.27 | 272190 |
| 2026-06-18 | 56.29 | $62.11 | 862900 |
| 2026-06-17 | 55.84 | $61.97 | 314100 |
| 2026-06-16 | 58.97 | $62.72 | 196300 |
| 2026-06-15 | 59.18 | $62.77 | 211200 |
| 2026-06-12 | 65.49 | $64.19 | 185100 |
| 2026-06-11 | 63.07 | $63.27 | 192100 |
| 2026-06-10 | 62.47 | $63.05 | 225044 |
| 2026-06-09 | 60.88 | $62.47 | 186700 |
| 2026-06-08 | 59.04 | $61.82 | 183200 |
| 2026-06-05 | 57.67 | $61.35 | 159413 |
| 2026-06-04 | 56.76 | $61.04 | 173317 |
| 2026-06-03 | 50.03 | $58.99 | 210200 |
| 2026-06-02 | 57.35 | $60.76 | 229400 |
| 2026-06-01 | 53.40 | $59.68 | 181600 |
| 2026-05-29 | 57.78 | $60.61 | 203600 |
| 2026-05-28 | 56.58 | $60.28 | 254400 |
| 2026-05-27 | 58.15 | $60.61 | 167842 |
| 2026-05-26 | 62.39 | $61.46 | 166539 |
| 2026-05-22 | 60.35 | $60.83 | 208900 |
| 2026-05-21 | 59.89 | $60.69 | 197600 |
| 2026-05-20 | 59.06 | $60.43 | 243634 |
| 2026-05-19 | 55.80 | $59.46 | 241047 |
| 2026-05-18 | 55.97 | $59.50 | 182500 |
| 2026-05-15 | 51.70 | $58.31 | 218100 |
| 2026-05-14 | 56.33 | $59.37 | 252700 |
| 2026-05-13 | 52.97 | $58.48 | 247328 |
| 2026-05-12 | 55.66 | $59.07 | 249005 |
| 2026-05-11 | 55.75 | $59.09 | 265906 |
| 2026-05-08 | 59.17 | $59.83 | 207207 |
| 2026-05-07 | 58.28 | $59.56 | 398700 |
| 2026-05-06 | 58.02 | $59.48 | 200200 |
| 2026-05-05 | 57.34 | $59.26 | 152742 |
| 2026-05-04 | 53.62 | $58.12 | 236224 |
| 2026-05-01 | 56.80 | $58.89 | 200600 |
| 2026-04-30 | 53.13 | $57.82 | 334700 |
| 2026-04-29 | 52.16 | $57.55 | 375018 |
| 2026-04-28 | 60.21 | $59.38 | 475100 |
| 2026-04-27 | 62.26 | $59.79 | 393500 |
| 2026-04-24 | 59.17 | $58.83 | 396338 |
| 2026-04-23 | 54.98 | $57.68 | 432313 |
| 2026-04-22 | 54.52 | $57.56 | 168640 |
| 2026-04-21 | 54.41 | $57.53 | 224200 |
| 2026-04-20 | 58.78 | $58.49 | 162544 |
| 2026-04-17 | 59.63 | $58.67 | 252220 |
| 2026-04-16 | 55.02 | $57.33 | 156709 |
| 2026-04-15 | 57.34 | $57.83 | 133200 |
| 2026-04-14 | 59.59 | $58.30 | 207732 |
| 2026-04-13 | 58.67 | $58.02 | 166751 |
| 2026-04-10 | 58.19 | $57.87 | 204200 |
| 2026-04-09 | 63.60 | $59.02 | 270011 |
| 2026-04-08 | 60.90 | $58.12 | 444434 |
| 2026-04-07 | 54.13 | $56.24 | 352600 |
| 2026-04-06 | 51.33 | $55.58 | 216000 |
| 2026-04-02 | 47.34 | $54.72 | 269307 |
| 2026-04-01 | 47.15 | $54.68 | 214100 |
| 2026-03-31 | 44.41 | $54.11 | 310534 |
| 2026-03-30 | 43.38 | $53.90 | 394600 |
| 2026-03-27 | 40.45 | $53.31 | 380313 |
| 2026-03-26 | 44.13 | $54.31 | 411224 |
| 2026-03-25 | 44.17 | $54.32 | 356400 |
| 2026-03-24 | 43.52 | $54.18 | 299010 |
| 2026-03-23 | 44.25 | $54.39 | 354645 |
| 2026-03-20 | 37.37 | $52.95 | 1.0M |
| 2026-03-19 | 37.93 | $53.13 | 268700 |
| 2026-03-18 | 34.75 | $52.51 | 376041 |
| 2026-03-17 | 35.85 | $52.90 | 316800 |
| 2026-03-16 | 36.38 | $53.09 | 290300 |
| 2026-03-13 | 37.04 | $53.33 | 117500 |
| 2026-03-12 | 38.62 | $53.90 | 143300 |
| 2026-03-11 | 38.09 | $53.78 | 136700 |
| 2026-03-10 | 39.21 | $54.20 | 231200 |
| 2026-03-09 | 38.51 | $54.03 | 262900 |
| 2026-03-06 | 39.89 | $54.57 | 240100 |
| 2026-03-05 | 44.01 | $56.06 | 188148 |
| 2026-03-04 | 46.08 | $56.74 | 261200 |
| 2026-03-03 | 46.35 | $56.83 | 165400 |
| 2026-03-02 | 48.67 | $57.59 | 196200 |
| 2026-02-27 | 47.05 | $57.10 | 259000 |
| 2026-02-26 | 53.24 | $59.00 | 179335 |
| 2026-02-25 | 53.08 | $58.95 | 122707 |
| 2026-02-24 | 48.64 | $57.57 | 167801 |
| 2026-02-23 | 49.38 | $57.80 | 240317 |
| 2026-02-20 | 64.05 | $61.44 | 262700 |
| 2026-02-19 | 61.51 | $60.59 | 395320 |
| 2026-02-18 | 63.93 | $61.07 | 420400 |
| 2026-02-17 | 64.89 | $61.26 | 190200 |
| 2026-02-13 | 63.61 | $60.79 | 180200 |
| 2026-02-12 | 62.18 | $60.28 | 204716 |
| 2026-02-11 | 59.14 | $59.26 | 178647 |
| 2026-02-10 | 59.02 | $59.22 | 139900 |
| 2026-02-09 | 62.21 | $59.94 | 169400 |
| 2026-02-06 | 62.08 | $59.89 | 159800 |
| 2026-02-05 | 59.86 | $59.08 | 146646 |
| 2026-02-04 | 61.85 | $59.55 | 167148 |
| 2026-02-03 | 59.74 | $58.77 | 191027 |
| 2026-02-02 | 59.58 | $58.71 | 189830 |
| 2026-01-30 | 55.70 | $57.35 | 164617 |
| 2026-01-29 | 53.85 | $56.75 | 133700 |
| 2026-01-28 | 51.80 | $56.11 | 286405 |
| 2026-01-27 | 55.25 | $57.06 | 254010 |
| 2026-01-26 | 51.58 | $55.92 | 245100 |
| 2026-01-23 | 50.52 | $55.61 | 162300 |
| 2026-01-22 | 59.74 | $57.93 | 199400 |
| 2026-01-21 | 59.62 | $57.89 | 263500 |
| 2026-01-20 | 49.48 | $55.07 | 122100 |
| 2026-01-16 | 51.26 | $55.48 | 141600 |
| 2026-01-15 | 54.58 | $56.21 | 128309 |
| 2026-01-14 | 49.56 | $55.03 | 140828 |
| 2026-01-13 | 46.12 | $54.31 | 101429 |
| 2026-01-12 | 47.98 | $54.74 | 142900 |
| 2026-01-09 | 48.41 | $54.84 | 154600 |
| 2026-01-08 | 53.03 | $55.86 | 138100 |
| 2026-01-07 | 45.80 | $54.36 | 131504 |
| 2026-01-06 | 48.95 | $55.02 | 141542 |
| 2026-01-05 | 49.24 | $55.08 | 172400 |
| 2026-01-02 | 43.76 | $54.05 | 120700 |
| 2025-12-31 | 43.48 | $54.00 | 141300 |
| 2025-12-30 | 47.01 | $54.79 | 209610 |
| 2025-12-29 | 48.58 | $55.12 | 178100 |
| 2025-12-26 | 50.21 | $55.46 | 121430 |
| 2025-12-24 | 50.40 | $55.50 | 104400 |
| 2025-12-23 | 49.95 | $55.40 | 211223 |
| 2025-12-22 | 52.67 | $56.00 | 153343 |
| 2025-12-19 | 51.80 | $55.79 | 490940 |
| 2025-12-18 | 56.25 | $56.74 | 213400 |
| 2025-12-17 | 53.87 | $56.14 | 190300 |
| 2025-12-16 | 56.04 | $56.59 | 239537 |
| 2025-12-15 | 56.77 | $56.74 | 354819 |
| 2025-12-12 | 56.66 | $56.71 | 316005 |
| 2025-12-11 | 58.82 | $57.18 | 168900 |
| 2025-12-10 | 59.60 | $57.35 | 304400 |
| 2025-12-09 | 52.28 | $55.28 | 168849 |
| 2025-12-08 | 54.08 | $55.68 | 155627 |
| 2025-12-05 | 52.29 | $55.22 | 145123 |
| 2025-12-04 | 54.49 | $55.72 | 89100 |
| 2025-12-03 | 55.10 | $55.86 | 186700 |
| 2025-12-02 | 50.97 | $54.76 | 95213 |
| 2025-12-01 | 52.64 | $55.16 | 105400 |
| 2025-11-28 | 50.52 | $54.61 | 53120 |
| 2025-11-26 | 52.13 | $55.01 | 107000 |
| 2025-11-25 | 53.56 | $55.36 | 142515 |
| 2025-11-24 | 47.49 | $53.80 | 99919 |
| 2025-11-21 | 48.53 | $54.07 | 144000 |
| 2025-11-20 | 41.93 | $52.60 | 119300 |
| 2025-11-19 | 41.64 | $52.54 | 101302 |
| 2025-11-18 | 39.98 | $52.19 | 138531 |
| 2025-11-17 | 39.04 | $51.99 | 193026 |
| 2025-11-14 | 43.88 | $53.47 | 156300 |
| 2025-11-13 | 41.27 | $52.91 | 180300 |
| 2025-11-12 | 41.49 | $52.98 | 155010 |
| 2025-11-11 | 42.86 | $53.40 | 114100 |
| 2025-11-10 | 43.08 | $53.47 | 118219 |
| 2025-11-07 | 39.98 | $52.74 | 189700 |
| 2025-11-06 | 40.41 | $52.89 | 92021 |
| 2025-11-05 | 43.08 | $53.80 | 126049 |
| 2025-11-04 | 40.32 | $53.13 | 183900 |
| 2025-11-03 | 37.12 | $52.39 | 203200 |
| 2025-10-31 | 37.03 | $52.37 | 207116 |
| 2025-10-30 | 37.33 | $52.49 | 155224 |
| 2025-10-29 | 36.85 | $52.37 | 241100 |
| 2025-10-28 | 40.71 | $53.95 | 178515 |
| 2025-10-27 | 43.36 | $54.92 | 116200 |
| 2025-10-24 | 44.64 | $55.37 | 137111 |
| 2025-10-23 | 41.00 | $54.38 | 96500 |
| 2025-10-22 | 43.55 | $55.31 | 246647 |
| 2025-10-21 | 43.41 | $55.27 | 133000 |
| 2025-10-20 | 42.36 | $54.97 | 171331 |
| 2025-10-17 | 35.34 | $53.12 | 180120 |
| 2025-10-16 | 35.18 | $53.08 | 571600 |
| 2025-10-15 | 43.08 | $56.16 | 172430 |
| 2025-10-14 | 49.21 | $57.96 | 164634 |
| 2025-10-13 | 41.62 | $56.23 | 129400 |
| 2025-10-10 | 34.95 | $54.98 | 169202 |
| 2025-10-09 | 41.64 | $56.83 | 93007 |
| 2025-10-08 | 42.56 | $57.05 | 88502 |
| 2025-10-07 | 44.34 | $57.47 | 133100 |
| 2025-10-06 | 46.68 | $58.00 | 136571 |
| 2025-10-03 | 44.03 | $57.50 | 99000 |
| 2025-10-02 | 42.41 | $57.20 | 109600 |
| 2025-10-01 | 42.80 | $57.30 | 145000 |
| 2025-09-30 | 45.54 | $57.98 | 116500 |
| 2025-09-29 | 47.44 | $58.43 | 135800 |
| 2025-09-26 | 49.22 | $58.84 | 101800 |
| 2025-09-25 | 48.23 | $58.62 | 137824 |
| 2025-09-24 | 49.53 | $58.93 | 137101 |
| 2025-09-23 | 51.34 | $59.36 | 171300 |
| 2025-09-22 | 52.45 | $59.62 | 152937 |
| 2025-09-19 | 55.46 | $60.31 | 561800 |
| 2025-09-18 | 59.95 | $61.26 | 169400 |
| 2025-09-17 | 53.15 | $59.47 | 179744 |
| 2025-09-16 | 52.90 | $59.41 | 139600 |
| 2025-09-15 | 54.11 | $59.67 | 127944 |
| 2025-09-12 | 58.30 | $60.53 | 201100 |
| 2025-09-11 | 62.08 | $61.24 | 164945 |
| 2025-09-10 | 62.62 | $61.34 | 231500 |
| 2025-09-09 | 61.04 | $60.85 | 214830 |
| 2025-09-08 | 62.95 | $61.22 | 118405 |
| 2025-09-05 | 61.23 | $60.67 | 139341 |
| 2025-09-04 | 63.84 | $61.18 | 111600 |
| 2025-09-03 | 61.42 | $60.39 | 125500 |
| 2025-09-02 | 62.68 | $60.64 | 159100 |
| 2025-08-29 | 65.76 | $61.24 | 157329 |
| 2025-08-28 | 67.92 | $61.65 | 133000 |
| 2025-08-27 | 68.08 | $61.68 | 127923 |
| 2025-08-26 | 66.55 | $61.05 | 154506 |
| 2025-08-25 | 64.25 | $60.16 | 144800 |
| 2025-08-22 | 65.94 | $60.51 | 206400 |
| 2025-08-21 | 56.60 | $57.50 | 113300 |
| 2025-08-20 | 55.64 | $57.25 | 103715 |
| 2025-08-19 | 54.53 | $56.96 | 85316 |
| 2025-08-18 | 54.94 | $57.05 | 98100 |
| 2025-08-15 | 54.40 | $56.90 | 299200 |
| 2025-08-14 | 57.07 | $57.52 | 97800 |
| 2025-08-13 | 57.89 | $57.71 | 134808 |
| 2025-08-12 | 55.51 | $56.97 | 132400 |
| 2025-08-11 | 46.69 | $54.69 | 81600 |
| 2025-08-08 | 46.47 | $54.64 | 71925 |
| 2025-08-07 | 45.08 | $54.32 | 104633 |
| 2025-08-06 | 47.76 | $55.05 | 152523 |
| 2025-08-05 | 48.55 | $55.26 | 212918 |
| 2025-08-04 | 44.30 | $54.24 | 127303 |
| 2025-08-01 | 42.40 | $53.81 | 246800 |
| 2025-07-31 | 47.33 | $55.19 | 171818 |
| 2025-07-30 | 48.06 | $55.38 | 150300 |
| 2025-07-29 | 53.15 | $56.62 | 315723 |
| 2025-07-28 | 52.22 | $56.38 | 143000 |
| 2025-07-25 | 50.43 | $55.92 | 132812 |
| 2025-07-24 | 51.54 | $56.20 | 117731 |
| 2025-07-23 | 57.95 | $57.67 | 155442 |
| 2025-07-22 | 57.71 | $57.60 | 162000 |
| 2025-07-21 | 59.91 | $58.08 | 193300 |
| 2025-07-18 | 62.52 | $58.63 | 183107 |
| 2025-07-17 | 62.94 | $58.72 | 213118 |
| 2025-07-16 | 60.38 | $57.82 | 269543 |
| 2025-07-15 | 57.60 | $56.92 | 245300 |
| 2025-07-14 | 65.46 | $58.54 | 122100 |
| 2025-07-11 | 61.21 | $57.17 | 155300 |
| 2025-07-10 | 64.86 | $57.83 | 207100 |
| 2025-07-09 | 62.37 | $57.06 | 153300 |
| 2025-07-08 | 63.03 | $57.18 | 206900 |
| 2025-07-07 | 62.50 | $57.01 | 140133 |
| 2025-07-03 | 64.26 | $57.35 | 90510 |
| 2025-07-02 | 61.76 | $56.52 | 191505 |
| 2025-07-01 | 60.46 | $56.11 | 186600 |
| 2025-06-30 | 57.04 | $55.10 | 243000 |
| 2025-06-27 | 60.12 | $55.73 | 418530 |
| 2025-06-26 | 60.36 | $55.78 | 164540 |
| 2025-06-25 | 55.87 | $54.47 | 136800 |
| 2025-06-24 | 56.80 | $54.67 | 174235 |
| 2025-06-23 | 55.13 | $54.20 | 122644 |
| 2025-06-20 | 49.69 | $52.82 | 446104 |
| 2025-06-18 | 49.40 | $52.75 | 197543 |
| 2025-06-17 | 45.99 | $51.96 | 181429 |
| 2025-06-16 | 45.69 | $51.89 | 290100 |
| 2025-06-13 | 47.18 | $52.30 | 206400 |
| 2025-06-12 | 51.77 | $53.47 | 244140 |
| 2025-06-11 | 51.89 | $53.50 | 147523 |
| 2025-06-10 | 55.13 | $54.28 | 128100 |
| 2025-06-09 | 52.53 | $53.56 | 150800 |
| 2025-06-06 | 49.94 | $52.88 | 127509 |
| 2025-06-05 | 44.55 | $51.61 | 126324 |
| 2025-06-04 | 45.65 | $51.91 | 142000 |
| 2025-06-03 | 49.24 | $52.84 | 181200 |
| 2025-06-02 | 46.54 | $52.21 | 148800 |
| 2025-05-30 | 49.43 | $52.94 | 198800 |
| 2025-05-29 | 50.62 | $53.23 | 79440 |
| 2025-05-28 | 50.15 | $53.11 | 99210 |
| 2025-05-27 | 53.21 | $53.87 | 111800 |
| 2025-05-23 | 48.11 | $52.58 | 119300 |
| 2025-05-22 | 48.58 | $52.70 | 113400 |
| 2025-05-21 | 50.12 | $53.10 | 137721 |
| 2025-05-20 | 55.76 | $54.44 | 156600 |
| 2025-05-19 | 56.30 | $54.56 | 128815 |
| 2025-05-16 | 55.69 | $54.38 | 219634 |
| 2025-05-15 | 57.51 | $54.81 | 178700 |
| 2025-05-14 | 56.24 | $54.41 | 164000 |
| 2025-05-13 | 58.22 | $54.89 | 206600 |
| 2025-05-12 | 57.06 | $54.50 | 262400 |
| 2025-05-09 | 53.14 | $53.27 | 180300 |
| 2025-05-08 | 55.61 | $53.90 | 158300 |
| 2025-05-07 | 51.69 | $52.74 | 241913 |
| 2025-05-06 | 51.12 | $52.58 | 99510 |
| 2025-05-05 | 52.54 | $52.97 | 128600 |
| 2025-05-02 | 52.48 | $52.95 | 126500 |
| 2025-05-01 | 50.70 | $52.39 | 182112 |
| 2025-04-30 | 49.51 | $52.02 | 243700 |
| 2025-04-29 | 48.39 | $51.67 | 223100 |
| 2025-04-28 | 49.34 | $51.99 | 213833 |
| 2025-04-25 | 47.34 | $51.34 | 216534 |
| 2025-04-24 | 48.03 | $51.59 | 165200 |
| 2025-04-23 | 45.50 | $50.75 | 150800 |
| 2025-04-22 | 42.31 | $49.75 | 140000 |
| 2025-04-21 | 37.25 | $48.30 | 161333 |
| 2025-04-17 | 37.90 | $48.60 | 160127 |
| 2025-04-16 | 35.95 | $48.05 | 141932 |
| 2025-04-15 | 34.82 | $47.73 | 189700 |
| 2025-04-14 | 31.80 | $46.89 | 271700 |
| 2025-04-11 | 29.25 | $46.20 | 235700 |
| 2025-04-10 | 29.98 | $46.67 | 303935 |
| 2025-04-09 | 35.35 | $49.70 | 453200 |
| 2025-04-08 | 28.08 | $47.90 | 229722 |
| 2025-04-07 | 27.52 | $47.77 | 377708 |
| 2025-04-04 | 27.66 | $47.86 | 275500 |
| 2025-04-03 | 29.40 | $48.95 | 246300 |
| 2025-04-02 | 41.59 | $54.30 | 180719 |
| 2025-04-01 | 38.03 | $53.52 | 169900 |
| 2025-03-31 | 38.66 | $53.74 | 258544 |
| 2025-03-28 | 39.00 | $53.86 | 143800 |
| 2025-03-27 | 43.34 | $55.32 | 144925 |
| 2025-03-26 | 44.31 | $55.62 | 157500 |
| 2025-03-25 | 44.84 | $55.79 | 170800 |
| 2025-03-24 | 46.94 | $56.45 | 191000 |
| 2025-03-21 | 41.33 | $55.03 | 2.9M |
| 2025-03-20 | 43.16 | $55.63 | 337300 |
| 2025-03-19 | 47.42 | $56.91 | 297835 |
| 2025-03-18 | 45.59 | $56.45 | 238142 |
| 2025-03-17 | 46.26 | $56.65 | 541509 |
| 2025-03-14 | 43.01 | $55.83 | 149600 |
| 2025-03-13 | 37.70 | $54.61 | 166437 |
| 2025-03-12 | 38.14 | $54.77 | 240600 |
| 2025-03-11 | 36.04 | $54.30 | 232814 |
| 2025-03-10 | 36.62 | $54.53 | 174400 |
| 2025-03-07 | 42.37 | $56.58 | 139500 |
| 2025-03-06 | 42.90 | $56.75 | 146631 |
| 2025-03-05 | 42.93 | $56.76 | 192600 |
| 2025-03-04 | 44.13 | $57.17 | 153800 |
| 2025-03-03 | 50.72 | $59.17 | 145011 |
| 2025-02-28 | 50.41 | $59.08 | 190500 |
| 2025-02-27 | 48.59 | $58.56 | 281900 |
| 2025-02-26 | 46.49 | $57.97 | 184111 |
| 2025-02-25 | 48.20 | $58.51 | 146600 |
| 2025-02-24 | 46.86 | $58.12 | 201300 |
| 2025-02-21 | 50.47 | $59.25 | 174822 |
| 2025-02-20 | 55.36 | $60.61 | 259400 |
| 2025-02-19 | 56.23 | $60.84 | 192200 |
| 2025-02-18 | 57.90 | $61.28 | 175032 |
| 2025-02-14 | 56.76 | $60.87 | 132510 |
| 2025-02-13 | 59.12 | $61.51 | 120100 |
| 2025-02-12 | 58.30 | $61.19 | 201900 |
| 2025-02-11 | 60.46 | $61.79 | 216400 |
| 2025-02-10 | 55.66 | $59.95 | 150921 |
| 2025-02-07 | 57.35 | $60.42 | 197803 |
| 2025-02-06 | 63.29 | $61.95 | 131900 |
| 2025-02-05 | 61.90 | $61.38 | 167541 |
| 2025-02-04 | 60.02 | $60.64 | 194831 |
| 2025-02-03 | 54.98 | $58.87 | 147735 |
| 2025-01-31 | 58.84 | $59.84 | 141500 |
| 2025-01-30 | 60.00 | $60.12 | 161500 |
| 2025-01-29 | 59.51 | $59.94 | 176716 |
| 2025-01-28 | 59.90 | $60.04 | 240643 |
| 2025-01-27 | 52.72 | $57.56 | 154700 |
| 2025-01-24 | 48.75 | $56.43 | 99500 |
| 2025-01-23 | 48.31 | $56.31 | 145611 |
| 2025-01-22 | 49.04 | $56.53 | 164606 |
| 2025-01-21 | 52.65 | $57.58 | 148114 |
| 2025-01-17 | 53.29 | $57.76 | 149100 |
| 2025-01-16 | 50.19 | $56.79 | 123500 |
| 2025-01-15 | 53.60 | $57.77 | 112538 |
| 2025-01-14 | 49.62 | $56.57 | 111410 |
| 2025-01-13 | 41.86 | $54.60 | 154000 |
| 2025-01-10 | 39.52 | $54.08 | 176512 |
| 2025-01-08 | 44.68 | $55.65 | 165041 |
| 2025-01-07 | 42.26 | $55.12 | 146738 |
| 2025-01-06 | 44.02 | $55.63 | 158214 |
| 2025-01-03 | 44.92 | $55.89 | 165100 |
| 2025-01-02 | 43.09 | $55.46 | 148420 |
| 2024-12-31 | 46.29 | $56.40 | 109809 |
| 2024-12-30 | 46.21 | $56.38 | 95500 |
| 2024-12-27 | 45.94 | $56.31 | 81900 |
| 2024-12-26 | 48.91 | $57.20 | 70409 |
| 2024-12-24 | 47.46 | $56.80 | 75100 |
| 2024-12-23 | 46.37 | $56.50 | 99544 |
| 2024-12-20 | 46.65 | $56.59 | 532000 |
| 2024-12-19 | 43.95 | $55.82 | 215118 |
| 2024-12-18 | 43.13 | $55.59 | 216800 |
| 2024-12-17 | 51.79 | $58.37 | 132600 |
| 2024-12-16 | 56.95 | $59.69 | 110800 |
| 2024-12-13 | 55.41 | $59.21 | 194800 |
| 2024-12-12 | 56.73 | $59.54 | 133710 |
| 2024-12-11 | 60.11 | $60.36 | 142528 |
| 2024-12-10 | 58.18 | $59.69 | 110038 |
| 2024-12-09 | 57.24 | $59.37 | 96708 |
| 2024-12-06 | 60.55 | $60.19 | 92430 |
| 2024-12-05 | 60.01 | $59.99 | 100013 |
| 2024-12-04 | 59.86 | $59.93 | 112902 |
| 2024-12-03 | 57.47 | $59.02 | 156910 |
| 2024-12-02 | 60.71 | $59.88 | 190700 |
| 2024-11-29 | 63.52 | $60.59 | 142335 |
| 2024-11-27 | 64.52 | $60.84 | 144031 |
| 2024-11-26 | 65.34 | $61.05 | 257300 |
| 2024-11-25 | 66.60 | $61.38 | 295504 |
| 2024-11-22 | 65.37 | $60.74 | 265000 |
| 2024-11-21 | 63.42 | $59.77 | 234418 |
| 2024-11-20 | 61.30 | $58.77 | 114616 |
| 2024-11-19 | 61.47 | $58.82 | 104500 |
| 2024-11-18 | 60.97 | $58.58 | 136700 |
| 2024-11-15 | 61.75 | $58.83 | 127200 |
| 2024-11-14 | 62.52 | $59.08 | 134608 |
| 2024-11-13 | 63.92 | $59.55 | 173628 |
| 2024-11-12 | 64.78 | $59.84 | 186415 |
| 2024-11-11 | 65.79 | $60.19 | 168000 |
| 2024-11-08 | 62.78 | $58.28 | 180016 |
| 2024-11-07 | 62.12 | $57.88 | 290600 |
| 2024-11-06 | 72.15 | $61.17 | 859339 |
| 2024-11-05 | 56.37 | $53.41 | 156643 |
| 2024-11-04 | 53.18 | $52.43 | 94501 |
| 2024-11-01 | 54.18 | $52.69 | 141200 |
| 2024-10-31 | 54.29 | $52.72 | 228800 |
| 2024-10-30 | 58.36 | $53.79 | 136200 |
| 2024-10-29 | 55.83 | $52.93 | 100044 |
| 2024-10-28 | 57.33 | $53.32 | 95945 |
| 2024-10-25 | 52.17 | $51.67 | 97000 |
| 2024-10-24 | 57.94 | $53.10 | 131400 |
| 2024-10-23 | 57.63 | $53.00 | 162342 |
| 2024-10-22 | 57.57 | $52.98 | 203949 |
| 2024-10-21 | 53.05 | $51.54 | 210700 |
| 2024-10-18 | 59.48 | $53.08 | 133100 |
| 2024-10-17 | 63.12 | $53.85 | 103049 |
| 2024-10-16 | 61.83 | $53.40 | 163833 |
| 2024-10-15 | 58.06 | $52.19 | 196600 |
| 2024-10-14 | 54.50 | $51.18 | 74800 |
| 2024-10-11 | 52.57 | $50.67 | 104000 |
| 2024-10-10 | 47.22 | $49.39 | 76100 |
| 2024-10-09 | 47.54 | $49.47 | 97621 |
| 2024-10-08 | 45.99 | $49.11 | 97800 |
| 2024-10-07 | 47.05 | $49.40 | 118100 |
| 2024-10-04 | 49.07 | $49.94 | 130800 |
| 2024-10-03 | 46.02 | $49.19 | 120524 |
| 2024-10-02 | 45.23 | $49.00 | 119500 |
| 2024-10-01 | 47.38 | $49.62 | 128539 |
| 2024-09-30 | 53.79 | $51.26 | 108900 |
| 2024-09-27 | 50.62 | $50.44 | 121051 |
| 2024-09-26 | 52.24 | $50.83 | 118530 |
| 2024-09-25 | 51.48 | $50.63 | 137428 |
| 2024-09-24 | 52.39 | $50.86 | 103004 |
| 2024-09-23 | 55.68 | $51.67 | 113829 |
| 2024-09-20 | 58.20 | $52.26 | 456538 |
| 2024-09-19 | 63.39 | $53.38 | 102900 |
| 2024-09-18 | 58.53 | $51.83 | 303319 |
| 2024-09-17 | 59.90 | $52.11 | 219007 |
| 2024-09-16 | 57.08 | $51.28 | 166900 |
| 2024-09-13 | 57.82 | $51.44 | 106512 |
| 2024-09-12 | 53.31 | $50.19 | 82404 |
| 2024-09-11 | 52.92 | $50.09 | 270600 |
| 2024-09-10 | 56.16 | $50.83 | 127400 |
| 2024-09-09 | 54.70 | $50.42 | 118100 |
| 2024-09-06 | 54.63 | $50.40 | 133800 |
| 2024-09-05 | 56.41 | $50.83 | 95900 |
| 2024-09-04 | 57.62 | $51.12 | 139100 |
| 2024-09-03 | 61.39 | $52.00 | 155421 |
| 2024-08-30 | 65.61 | $52.91 | 102504 |
| 2024-08-29 | 65.31 | $52.79 | 86317 |
| 2024-08-28 | 65.31 | $52.79 | 236137 |
| 2024-08-27 | 64.36 | $52.38 | 100500 |
| 2024-08-26 | 64.94 | $52.52 | 122300 |
| 2024-08-23 | 66.11 | $52.81 | 148900 |
| 2024-08-22 | 60.15 | $50.28 | 109800 |
| 2024-08-21 | 59.23 | $49.94 | 60236 |
| 2024-08-20 | 58.73 | $49.75 | 98327 |
| 2024-08-19 | 61.30 | $50.43 | 59900 |
| 2024-08-16 | 59.85 | $49.84 | 70434 |
| 2024-08-15 | 59.04 | $49.51 | 120400 |
| 2024-08-14 | 54.42 | $47.78 | 110000 |
| 2024-08-13 | 56.92 | $48.49 | 86700 |
| 2024-08-12 | 54.93 | $47.77 | 99904 |
| 2024-08-09 | 56.91 | $48.34 | 100500 |
| 2024-08-08 | 57.53 | $48.52 | 84423 |
| 2024-08-07 | 56.48 | $48.10 | 120822 |
| 2024-08-06 | 56.57 | $48.13 | 221241 |
| 2024-08-05 | 56.38 | $48.05 | 221900 |
| 2024-08-02 | 63.52 | $50.25 | 212011 |
| 2024-08-01 | 67.19 | $51.25 | 288145 |
| 2024-07-31 | 73.75 | $52.87 | 204204 |
| 2024-07-30 | 75.39 | $53.25 | 175800 |
| 2024-07-29 | 74.73 | $52.78 | 159815 |
| 2024-07-26 | 80.02 | $54.00 | 237044 |
| 2024-07-25 | 78.98 | $53.10 | 455400 |
| 2024-07-24 | 78.84 | $52.98 | 365549 |
| 2024-07-23 | 81.54 | $53.61 | 489300 |
| 2024-07-22 | 73.42 | $47.71 | 181600 |
| 2024-07-19 | 73.02 | $47.50 | 147500 |
| 2024-07-18 | 72.06 | $47.00 | 186100 |
| 2024-07-17 | 77.20 | $47.99 | 288500 |
| 2024-07-16 | 75.97 | $47.24 | 227740 |
| 2024-07-15 | 69.87 | $44.29 | 188837 |
| 2024-07-12 | 66.45 | $43.04 | 205700 |
| 2024-07-11 | 65.06 | $42.58 | 231800 |
| 2024-07-10 | 56.38 | $40.25 | 91847 |
| 2024-07-09 | 52.84 | $39.51 | 83215 |
| 2024-07-08 | 51.01 | $39.15 | 75929 |
| 2024-07-05 | 49.93 | $38.94 | 59700 |
| 2024-07-03 | 52.49 | $39.43 | 56100 |
| 2024-07-02 | 58.04 | $40.39 | 91543 |
| 2024-07-01 | 56.82 | $40.12 | 125911 |
| 2024-06-28 | 61.82 | $40.91 | 702400 |
| 2024-06-27 | 52.22 | $39.01 | 131908 |
| 2024-06-26 | 49.63 | $38.60 | 123600 |
| 2024-06-25 | 48.32 | $38.40 | 111100 |
| 2024-06-24 | 50.36 | $38.73 | 89700 |
| 2024-06-21 | 48.49 | $38.43 | 252200 |
| 2024-06-20 | 46.90 | $38.18 | 93300 |
| 2024-06-18 | 48.14 | $38.40 | 129500 |
| 2024-06-17 | 46.80 | $38.18 | 110500 |
| 2024-06-14 | 43.46 | $37.65 | 138616 |
| 2024-06-13 | 46.66 | $38.26 | 82613 |
| 2024-06-12 | 49.38 | $38.74 | 130000 |
| 2024-06-11 | 43.51 | $37.84 | 115100 |
| 2024-06-10 | 44.61 | $38.04 | 132726 |
| 2024-06-07 | 45.04 | $38.12 | 202731 |
| 2024-06-06 | 45.35 | $38.18 | 114345 |
| 2024-06-05 | 46.15 | $38.34 | 83900 |
| 2024-06-04 | 41.18 | $37.54 | 71741 |
| 2024-06-03 | 43.98 | $38.12 | 62500 |
| 2024-05-31 | 46.96 | $38.69 | 106200 |
| 2024-05-30 | 42.96 | $38.07 | 77400 |
| 2024-05-29 | 39.40 | $37.56 | 108839 |
| 2024-05-28 | 42.68 | $38.22 | 88123 |
| 2024-05-24 | 45.34 | $38.71 | 109218 |
| 2024-05-23 | 43.07 | $38.38 | 98500 |
| 2024-05-22 | 48.40 | $39.30 | 93900 |
| 2024-05-21 | 52.93 | $39.97 | 102500 |
| 2024-05-20 | 53.64 | $40.07 | 85610 |
| 2024-05-17 | 60.00 | $40.90 | 71300 |
| 2024-05-16 | 58.36 | $40.61 | 124109 |
| 2024-05-15 | 55.49 | $40.13 | 70519 |
| 2024-05-14 | 53.46 | $39.81 | 74800 |
| 2024-05-13 | 53.75 | $39.85 | 71200 |
| 2024-05-10 | 54.46 | $39.95 | 70638 |
| 2024-05-09 | 55.28 | $40.07 | 94000 |
| 2024-05-08 | 52.85 | $39.64 | 129412 |
| 2024-05-07 | 52.04 | $39.50 | 113108 |
| 2024-05-06 | 53.66 | $39.76 | 77553 |
| 2024-05-03 | 51.62 | $39.39 | 85300 |
| 2024-05-02 | 51.98 | $39.45 | 91105 |
| 2024-05-01 | 49.35 | $38.97 | 123200 |
| 2024-04-30 | 43.48 | $38.01 | 141511 |
| 2024-04-29 | 44.19 | $38.15 | 88928 |
| 2024-04-26 | 47.62 | $38.80 | 97248 |
| 2024-04-25 | 48.11 | $38.89 | 175824 |
| 2024-04-24 | 49.40 | $39.13 | 256510 |
| 2024-04-23 | 49.77 | $39.20 | 285312 |
| 2024-04-22 | 52.49 | $39.71 | 127000 |
| 2024-04-19 | 52.34 | $39.68 | 166400 |
| 2024-04-18 | 44.23 | $38.18 | 127705 |
| 2024-04-17 | 42.81 | $37.95 | 126300 |
| 2024-04-16 | 43.17 | $38.03 | 88025 |
| 2024-04-15 | 44.52 | $38.33 | 99700 |
| 2024-04-12 | 44.35 | $38.30 | 110324 |
| 2024-04-11 | 43.83 | $38.20 | 97114 |
| 2024-04-10 | 42.79 | $38.00 | 174500 |
| 2024-04-09 | 48.31 | $39.31 | 70100 |
| 2024-04-08 | 47.77 | $39.20 | 76241 |
| 2024-04-05 | 47.16 | $39.07 | 84400 |
| 2024-04-04 | 47.90 | $39.25 | 267912 |
| 2024-04-03 | 44.78 | $38.57 | 167205 |
| 2024-04-02 | 43.59 | $38.32 | 127725 |
| 2024-04-01 | 46.91 | $39.19 | 152600 |
| 2024-03-28 | 52.94 | $40.56 | 243300 |
| 2024-03-27 | 51.25 | $40.17 | 94118 |
| 2024-03-26 | 46.71 | $39.20 | 103906 |
| 2024-03-25 | 46.07 | $39.07 | 85500 |
| 2024-03-22 | 44.57 | $38.76 | 112213 |
| 2024-03-21 | 49.24 | $39.87 | 272100 |
| 2024-03-20 | 46.10 | $39.22 | 277500 |
| 2024-03-19 | 41.61 | $38.37 | 81200 |
| 2024-03-18 | 40.78 | $38.22 | 113322 |
| 2024-03-15 | 40.35 | $38.14 | 290505 |
| 2024-03-14 | 37.28 | $37.57 | 200911 |
| 2024-03-13 | 42.91 | $39.10 | 98739 |
| 2024-03-12 | 43.99 | $39.36 | 85200 |
| 2024-03-11 | 45.40 | $39.70 | 68900 |
| 2024-03-08 | 47.04 | $40.09 | 134400 |
| 2024-03-07 | 48.10 | $40.34 | 105700 |
| 2024-03-06 | 47.96 | $40.31 | 150000 |
| 2024-03-05 | 46.84 | $40.05 | 108120 |
| 2024-03-04 | 42.02 | $39.00 | 78619 |
| 2024-03-01 | 44.38 | $39.65 | 120934 |
| 2024-02-29 | 45.39 | $39.92 | 93100 |
| 2024-02-28 | 43.49 | $39.50 | 92213 |
| 2024-02-27 | 44.73 | $39.85 | 74800 |
| 2024-02-26 | 43.91 | $39.66 | 132500 |
| 2024-02-23 | 48.07 | $40.83 | 101606 |
| 2024-02-22 | 46.72 | $40.50 | 141225 |
| 2024-02-21 | 47.57 | $40.74 | 194200 |
| 2024-02-20 | 46.33 | $40.42 | 201300 |
| 2024-02-16 | 48.38 | $41.02 | 156834 |
| 2024-02-15 | 49.42 | $41.32 | 163434 |
| 2024-02-14 | 42.98 | $39.66 | 137000 |
| 2024-02-13 | 39.08 | $38.78 | 174900 |
| 2024-02-12 | 45.77 | $40.76 | 161515 |
| 2024-02-09 | 41.70 | $39.91 | 134000 |
| 2024-02-08 | 39.04 | $39.39 | 130500 |
| 2024-02-07 | 39.90 | $39.65 | 123616 |
| 2024-02-06 | 39.26 | $39.52 | 149533 |
| 2024-02-05 | 39.57 | $39.62 | 131020 |
| 2024-02-02 | 42.08 | $40.42 | 181300 |
| 2024-02-01 | 42.56 | $40.57 | 165038 |
| 2024-01-31 | 46.09 | $41.63 | 153116 |
| 2024-01-30 | 54.82 | $43.77 | 168200 |
| 2024-01-29 | 54.47 | $43.68 | 171342 |
| 2024-01-26 | 49.38 | $42.43 | 109547 |
| 2024-01-25 | 49.12 | $42.37 | 262800 |
| 2024-01-24 | 46.56 | $41.78 | 249800 |
| 2024-01-23 | 49.15 | $42.43 | 344000 |
| 2024-01-22 | 56.81 | $44.09 | 101000 |
| 2024-01-19 | 52.63 | $43.10 | 94000 |
| 2024-01-18 | 49.28 | $42.39 | 93007 |
| 2024-01-17 | 47.85 | $42.10 | 166738 |
| 2024-01-16 | 47.71 | $42.07 | 142637 |
| 2024-01-12 | 53.55 | $43.31 | 101400 |
| 2024-01-11 | 55.91 | $43.76 | 111115 |
| 2024-01-10 | 58.75 | $44.28 | 99709 |
| 2024-01-09 | 58.05 | $44.10 | 86310 |
| 2024-01-08 | 62.71 | $44.93 | 95149 |
| 2024-01-05 | 61.10 | $44.48 | 142600 |
| 2024-01-04 | 60.85 | $44.41 | 172132 |
| 2024-01-03 | 59.10 | $43.92 | 146100 |
| 2024-01-02 | 65.89 | $45.11 | 113420 |
| 2023-12-29 | 64.39 | $44.65 | 119912 |
| 2023-12-28 | 69.51 | $45.46 | 101600 |
| 2023-12-27 | 70.36 | $45.59 | 71300 |
| 2023-12-26 | 70.31 | $45.57 | 77831 |
| 2023-12-22 | 68.71 | $44.97 | 89148 |
| 2023-12-21 | 67.17 | $44.42 | 97800 |
| 2023-12-20 | 67.02 | $44.37 | 214742 |
| 2023-12-19 | 71.07 | $45.07 | 175705 |
| 2023-12-18 | 67.92 | $43.87 | 124645 |
| 2023-12-15 | 67.75 | $43.81 | 417900 |
| 2023-12-14 | 73.50 | $44.76 | 194200 |
| 2023-12-13 | 72.42 | $44.30 | 160336 |
| 2023-12-12 | 65.03 | $41.78 | 78738 |
| 2023-12-11 | 65.83 | $41.90 | 93946 |
| 2023-12-08 | 65.83 | $41.90 | 93800 |
| 2023-12-07 | 65.15 | $41.69 | 156000 |
| 2023-12-06 | 62.86 | $41.00 | 162400 |
| 2023-12-05 | 62.38 | $40.86 | 204820 |
| 2023-12-04 | 64.00 | $41.15 | 167900 |
| 2023-12-01 | 65.27 | $41.38 | 192300 |
| 2023-11-30 | 57.72 | $39.21 | 139100 |
| 2023-11-29 | 57.27 | $39.10 | 141100 |
| 2023-11-28 | 53.81 | $38.28 | 102100 |
| 2023-11-27 | 52.97 | $38.09 | 71800 |
| 2023-11-24 | 54.97 | $38.49 | 27000 |
| 2023-11-22 | 54.27 | $38.32 | 51000 |
| 2023-11-21 | 53.55 | $38.14 | 59236 |
| 2023-11-20 | 57.94 | $39.05 | 68600 |
| 2023-11-17 | 59.16 | $39.29 | 126900 |
| 2023-11-16 | 58.15 | $39.00 | 82033 |
| 2023-11-15 | 62.23 | $39.81 | 147400 |
| 2023-11-14 | 60.30 | $39.22 | 228600 |
| 2023-11-13 | 48.56 | $36.44 | 78127 |
| 2023-11-10 | 47.33 | $36.21 | 106900 |
| 2023-11-09 | 46.92 | $36.13 | 78837 |
| 2023-11-08 | 48.94 | $36.57 | 86808 |
| 2023-11-07 | 49.31 | $36.65 | 79500 |
| 2023-11-06 | 50.53 | $36.92 | 110800 |
| 2023-11-03 | 52.11 | $37.27 | 142604 |
| 2023-11-02 | 46.20 | $35.98 | 225543 |
| 2023-11-01 | 39.68 | $34.79 | 130719 |
| 2023-10-31 | 39.56 | $34.77 | 129708 |
| 2023-10-30 | 40.38 | $34.99 | 96718 |
| 2023-10-27 | 38.28 | $34.61 | 183500 |
| 2023-10-26 | 40.41 | $35.21 | 156400 |
| 2023-10-25 | 31.61 | $33.75 | 199800 |
| 2023-10-24 | 30.54 | $33.59 | 299700 |
| 2023-10-23 | 37.93 | $35.69 | 104012 |
| 2023-10-20 | 37.79 | $35.67 | 146600 |
| 2023-10-19 | 42.79 | $36.79 | 87800 |
| 2023-10-18 | 43.97 | $37.03 | 118400 |
| 2023-10-17 | 48.53 | $37.89 | 150300 |
| 2023-10-16 | 44.39 | $37.24 | 119003 |
| 2023-10-13 | 40.31 | $36.66 | 87007 |
| 2023-10-12 | 45.01 | $37.53 | 81200 |
| 2023-10-11 | 47.37 | $37.92 | 91126 |
| 2023-10-10 | 45.99 | $37.72 | 155000 |
| 2023-10-09 | 44.05 | $37.44 | 112140 |
| 2023-10-06 | 44.81 | $37.58 | 100900 |
| 2023-10-05 | 45.95 | $37.79 | 131839 |
| 2023-10-04 | 40.17 | $36.95 | 103500 |
| 2023-10-03 | 35.58 | $36.36 | 134200 |
| 2023-10-02 | 37.77 | $36.83 | 114037 |
| 2023-09-29 | 41.22 | $37.50 | 180262 |
| 2023-09-28 | 38.85 | $37.20 | 109813 |
| 2023-09-27 | 36.91 | $36.96 | 95500 |
| 2023-09-26 | 38.45 | $37.28 | 130010 |
| 2023-09-25 | 39.99 | $37.59 | 170131 |
| 2023-09-22 | 34.80 | $36.94 | 115000 |
| 2023-09-21 | 36.60 | $37.33 | 137748 |
| 2023-09-20 | 38.55 | $37.73 | 87102 |
| 2023-09-19 | 40.02 | $38.02 | 107000 |
| 2023-09-18 | 40.57 | $38.13 | 207940 |
| 2023-09-15 | 42.68 | $38.54 | 299900 |
| 2023-09-14 | 45.99 | $39.14 | 133915 |
| 2023-09-13 | 42.22 | $38.61 | 155318 |
| 2023-09-12 | 41.12 | $38.46 | 57200 |
| 2023-09-11 | 41.42 | $38.52 | 74712 |
| 2023-09-08 | 42.71 | $38.78 | 181300 |
| 2023-09-07 | 40.13 | $38.40 | 168600 |
| 2023-09-06 | 41.68 | $38.73 | 79000 |
| 2023-09-05 | 44.97 | $39.39 | 121609 |
| 2023-09-01 | 47.51 | $39.86 | 171722 |
| 2023-08-31 | 39.58 | $38.71 | 103718 |
| 2023-08-30 | 40.03 | $38.80 | 86633 |
| 2023-08-29 | 40.91 | $38.98 | 95735 |
| 2023-08-28 | 41.05 | $39.01 | 84500 |
| 2023-08-25 | 40.46 | $38.92 | 125000 |
| 2023-08-24 | 41.75 | $39.21 | 93300 |
| 2023-08-23 | 41.88 | $39.24 | 128538 |
| 2023-08-22 | 38.58 | $38.70 | 172649 |
| 2023-08-21 | 42.16 | $39.55 | 205739 |
| 2023-08-18 | 44.37 | $40.03 | 105200 |
| 2023-08-17 | 44.19 | $40.00 | 77200 |
| 2023-08-16 | 43.92 | $39.95 | 149200 |
| 2023-08-15 | 44.34 | $40.05 | 134700 |
| 2023-08-14 | 48.22 | $40.94 | 110700 |
| 2023-08-11 | 50.63 | $41.45 | 125737 |
| 2023-08-10 | 48.42 | $40.99 | 169033 |
| 2023-08-09 | 47.35 | $40.77 | 175400 |
| 2023-08-08 | 46.82 | $40.66 | 118112 |
| 2023-08-07 | 50.10 | $41.42 | 108118 |
| 2023-08-04 | 48.38 | $41.04 | 172500 |
| 2023-08-03 | 47.66 | $40.88 | 208400 |
| 2023-08-02 | 47.49 | $40.84 | 223101 |
| 2023-08-01 | 49.28 | $41.30 | 130400 |
| 2023-07-31 | 48.07 | $41.00 | 187246 |
| 2023-07-28 | 50.04 | $41.52 | 257100 |
| 2023-07-27 | 50.49 | $41.64 | 492212 |
| 2023-07-26 | 50.89 | $41.75 | 629537 |
| 2023-07-25 | 48.22 | $41.00 | 336100 |
| 2023-07-24 | 57.77 | $43.40 | 226330 |
| 2023-07-21 | 56.02 | $42.89 | 263000 |
| 2023-07-20 | 59.04 | $43.55 | 247709 |
| 2023-07-19 | 61.47 | $44.06 | 234633 |
| 2023-07-18 | 59.18 | $43.33 | 193400 |
| 2023-07-17 | 53.63 | $41.78 | 124420 |
| 2023-07-14 | 53.94 | $41.85 | 134448 |
| 2023-07-13 | 54.42 | $41.96 | 108637 |
| 2023-07-12 | 52.03 | $41.31 | 100800 |
| 2023-07-11 | 48.32 | $40.37 | 84800 |
| 2023-07-10 | 46.39 | $39.91 | 92600 |
| 2023-07-07 | 45.30 | $39.65 | 102722 |
| 2023-07-06 | 40.93 | $38.66 | 112600 |
| 2023-07-05 | 44.29 | $39.65 | 135318 |
| 2023-07-03 | 45.22 | $39.91 | 73900 |
| 2023-06-30 | 41.60 | $39.10 | 164768 |
| 2023-06-29 | 44.02 | $39.81 | 113312 |
| 2023-06-28 | 40.75 | $39.10 | 159900 |
| 2023-06-27 | 40.97 | $39.17 | 162600 |
| 2023-06-26 | 40.97 | $39.17 | 165300 |
| 2023-06-23 | 40.12 | $38.97 | 345100 |
| 2023-06-22 | 42.29 | $39.72 | 181744 |
| 2023-06-21 | 45.50 | $40.75 | 133700 |
| 2023-06-20 | 47.88 | $41.46 | 208420 |
| 2023-06-16 | 50.16 | $42.11 | 382620 |
| 2023-06-15 | 48.85 | $41.74 | 749800 |
| 2023-06-14 | 50.00 | $42.08 | 157600 |
| 2023-06-13 | 54.15 | $43.24 | 159700 |
| 2023-06-12 | 51.37 | $42.40 | 152500 |
| 2023-06-09 | 51.87 | $42.54 | 92027 |
| 2023-06-08 | 53.49 | $43.00 | 219200 |
| 2023-06-07 | 57.36 | $44.05 | 263707 |
| 2023-06-06 | 54.85 | $43.20 | 243043 |
| 2023-06-05 | 48.18 | $41.25 | 128000 |
| 2023-06-02 | 53.11 | $42.54 | 223200 |
| 2023-06-01 | 44.99 | $40.58 | 137400 |
| 2023-05-31 | 45.14 | $40.62 | 308000 |
| 2023-05-30 | 47.66 | $41.28 | 101177 |
| 2023-05-26 | 48.99 | $41.62 | 73530 |
| 2023-05-25 | 47.30 | $41.21 | 170947 |
| 2023-05-24 | 47.59 | $41.29 | 219500 |
| 2023-05-23 | 47.84 | $41.36 | 288500 |
| 2023-05-22 | 45.31 | $40.70 | 121020 |
| 2023-05-19 | 41.19 | $39.70 | 130700 |
| 2023-05-18 | 42.88 | $40.25 | 204119 |
| 2023-05-17 | 41.22 | $39.85 | 510905 |
| 2023-05-16 | 32.77 | $38.03 | 274515 |
| 2023-05-15 | 33.81 | $38.44 | 154202 |
| 2023-05-12 | 32.16 | $38.11 | 110302 |
| 2023-05-11 | 31.67 | $38.01 | 104900 |
| 2023-05-10 | 33.15 | $38.66 | 190000 |
| 2023-05-09 | 33.22 | $38.69 | 208700 |
| 2023-05-08 | 32.12 | $38.44 | 164500 |
| 2023-05-05 | 34.06 | $39.35 | 224501 |
| 2023-05-04 | 25.93 | $37.61 | 255400 |
| 2023-05-03 | 28.84 | $39.11 | 200733 |
| 2023-05-02 | 29.92 | $39.62 | 184420 |
| 2023-05-01 | 36.63 | $42.23 | 133500 |
| 2023-04-28 | 38.28 | $42.76 | 121610 |
| 2023-04-27 | 37.21 | $42.55 | 79400 |
| 2023-04-26 | 35.96 | $42.30 | 136735 |
| 2023-04-25 | 35.47 | $42.20 | 175300 |
| 2023-04-24 | 37.60 | $42.98 | 108300 |
| 2023-04-21 | 38.56 | $43.32 | 89600 |
| 2023-04-20 | 39.14 | $43.53 | 75100 |
| 2023-04-19 | 40.80 | $44.12 | 107600 |
| 2023-04-18 | 34.42 | $42.69 | 93238 |
| 2023-04-17 | 37.74 | $43.92 | 91400 |
| 2023-04-14 | 33.79 | $43.12 | 91800 |
| 2023-04-13 | 36.05 | $43.95 | 86905 |
| 2023-04-12 | 34.03 | $43.55 | 94519 |
| 2023-04-11 | 34.68 | $43.80 | 100330 |
| 2023-04-10 | 35.37 | $44.07 | 179949 |
| 2023-04-06 | 32.29 | $43.42 | 128700 |
| 2023-04-05 | 32.56 | $43.54 | 173000 |
| 2023-04-04 | 31.97 | $43.41 | 144400 |
| 2023-04-03 | 34.42 | $44.52 | 138546 |
| 2023-03-31 | 34.57 | $44.59 | 242311 |
| 2023-03-30 | 33.66 | $44.37 | 245944 |
| 2023-03-29 | 33.95 | $44.51 | 215500 |
| 2023-03-28 | 33.33 | $44.35 | 358305 |
| 2023-03-27 | 35.87 | $45.63 | 230448 |
| 2023-03-24 | 36.14 | $45.76 | 241848 |
| 2023-03-23 | 31.90 | $44.61 | 159500 |
| 2023-03-22 | 34.15 | $45.81 | 200424 |
| 2023-03-21 | 38.53 | $47.85 | 351300 |
| 2023-03-20 | 34.58 | $46.84 | 262100 |
| 2023-03-17 | 34.26 | $46.76 | 345000 |
| 2023-03-16 | 38.14 | $48.52 | 388007 |
| 2023-03-15 | 36.23 | $48.03 | 319400 |
| 2023-03-14 | 34.26 | $47.53 | 236300 |
| 2023-03-13 | 28.12 | $46.07 | 521516 |
| 2023-03-10 | 37.34 | $50.13 | 313200 |
| 2023-03-09 | 40.31 | $51.09 | 143101 |
| 2023-03-08 | 51.97 | $53.94 | 96300 |
| 2023-03-07 | 52.32 | $54.01 | 97706 |
| 2023-03-06 | 61.64 | $55.65 | 120600 |
| 2023-03-03 | 61.12 | $55.52 | 154400 |
| 2023-03-02 | 58.57 | $54.90 | 106912 |
| 2023-03-01 | 59.34 | $55.03 | 174307 |
| 2023-02-28 | 56.97 | $54.46 | 193603 |
| 2023-02-27 | 56.16 | $54.27 | 96400 |
| 2023-02-24 | 58.35 | $54.67 | 84621 |
| 2023-02-23 | 58.57 | $54.71 | 76145 |
| 2023-02-22 | 58.78 | $54.75 | 105624 |
| 2023-02-21 | 59.28 | $54.85 | 90119 |
| 2023-02-17 | 63.50 | $55.67 | 78500 |
| 2023-02-16 | 61.43 | $55.02 | 103600 |
| 2023-02-15 | 64.31 | $55.56 | 71426 |
| 2023-02-14 | 63.03 | $55.14 | 88500 |
| 2023-02-13 | 62.55 | $54.98 | 50149 |
| 2023-02-10 | 61.62 | $54.67 | 102126 |
| 2023-02-09 | 61.41 | $54.60 | 94748 |
| 2023-02-08 | 64.50 | $55.26 | 79247 |
| 2023-02-07 | 67.27 | $55.83 | 121639 |
| 2023-02-06 | 65.72 | $55.20 | 171132 |
| 2023-02-03 | 68.51 | $55.77 | 192015 |
| 2023-02-02 | 65.57 | $54.56 | 180102 |
| 2023-02-01 | 62.90 | $53.58 | 171900 |
| 2023-01-31 | 62.16 | $53.32 | 180800 |
| 2023-01-30 | 57.53 | $51.82 | 231141 |
| 2023-01-27 | 57.66 | $51.85 | 113511 |
| 2023-01-26 | 58.01 | $51.93 | 114934 |
| 2023-01-25 | 59.01 | $52.17 | 169600 |
| 2023-01-24 | 60.70 | $52.58 | 247016 |
| 2023-01-23 | 48.21 | $48.96 | 91100 |
| 2023-01-20 | 47.02 | $48.69 | 123138 |
| 2023-01-19 | 44.12 | $48.05 | 104000 |
| 2023-01-18 | 42.87 | $47.78 | 147436 |
| 2023-01-17 | 50.61 | $49.72 | 245900 |
| 2023-01-13 | 57.89 | $51.14 | 115800 |
| 2023-01-12 | 57.31 | $51.00 | 118000 |
| 2023-01-11 | 55.33 | $50.52 | 149500 |
| 2023-01-10 | 53.88 | $50.18 | 165500 |
| 2023-01-09 | 51.38 | $49.61 | 127723 |
| 2023-01-06 | 52.47 | $49.84 | 84900 |
| 2023-01-05 | 46.14 | $48.50 | 122445 |
| 2023-01-04 | 47.44 | $48.79 | 188318 |
| 2023-01-03 | 46.85 | $48.67 | 132800 |
| 2022-12-30 | 48.09 | $48.96 | 208600 |
| 2022-12-29 | 51.61 | $49.75 | 137100 |
| 2022-12-28 | 48.09 | $48.98 | 87900 |
| 2022-12-27 | 48.70 | $49.12 | 51501 |
| 2022-12-23 | 48.70 | $49.12 | 50500 |
| 2022-12-22 | 47.10 | $48.75 | 132200 |
| 2022-12-21 | 48.99 | $49.23 | 181730 |
| 2022-12-20 | 41.98 | $47.71 | 92400 |
| 2022-12-19 | 40.13 | $47.35 | 146700 |
| 2022-12-16 | 39.00 | $47.13 | 390500 |
| 2022-12-15 | 34.80 | $46.34 | 241134 |
| 2022-12-14 | 37.91 | $47.33 | 105600 |
| 2022-12-13 | 41.38 | $48.31 | 172700 |
| 2022-12-12 | 44.24 | $49.04 | 123000 |
| 2022-12-09 | 44.19 | $49.03 | 132331 |
| 2022-12-08 | 41.43 | $48.48 | 62800 |
| 2022-12-07 | 41.79 | $48.58 | 80608 |
| 2022-12-06 | 42.07 | $48.66 | 87500 |
| 2022-12-05 | 43.29 | $49.02 | 98900 |
| 2022-12-02 | 54.88 | $51.78 | 79700 |
| 2022-12-01 | 56.28 | $52.05 | 142800 |
| 2022-11-30 | 57.79 | $52.34 | 149300 |
| 2022-11-29 | 55.03 | $51.64 | 48746 |
| 2022-11-28 | 54.71 | $51.56 | 100810 |
| 2022-11-25 | 60.45 | $52.68 | 34100 |
| 2022-11-23 | 60.34 | $52.65 | 135748 |
| 2022-11-22 | 60.96 | $52.77 | 78200 |
| 2022-11-21 | 59.41 | $52.30 | 86500 |
| 2022-11-18 | 58.27 | $51.96 | 122200 |
| 2022-11-17 | 56.56 | $51.46 | 80810 |
| 2022-11-16 | 57.50 | $51.67 | 98200 |
| 2022-11-15 | 58.02 | $51.79 | 229000 |
| 2022-11-14 | 55.90 | $51.12 | 178745 |
| 2022-11-11 | 56.14 | $51.18 | 87200 |
| 2022-11-10 | 61.21 | $52.39 | 263135 |
| 2022-11-09 | 57.27 | $51.09 | 112500 |
| 2022-11-08 | 61.86 | $52.09 | 126814 |
| 2022-11-07 | 62.68 | $52.26 | 168829 |
| 2022-11-04 | 65.51 | $52.85 | 401606 |
| 2022-11-03 | 64.07 | $52.30 | 183204 |
| 2022-11-02 | 68.15 | $53.13 | 307900 |
| 2022-11-01 | 70.40 | $53.57 | 130419 |
| 2022-10-31 | 70.19 | $53.47 | 145400 |
| 2022-10-28 | 69.80 | $53.28 | 205538 |
| 2022-10-27 | 66.88 | $51.94 | 258537 |
| 2022-10-26 | 64.04 | $50.79 | 208043 |
| 2022-10-25 | 64.27 | $50.84 | 363400 |
| 2022-10-24 | 57.92 | $48.60 | 106316 |
| 2022-10-21 | 56.34 | $48.12 | 76700 |
| 2022-10-20 | 52.06 | $46.92 | 81423 |
| 2022-10-19 | 57.65 | $48.17 | 96514 |
| 2022-10-18 | 58.50 | $48.35 | 85900 |
| 2022-10-17 | 58.92 | $48.44 | 85323 |
| 2022-10-14 | 56.04 | $47.57 | 80245 |
| 2022-10-13 | 59.84 | $48.40 | 123731 |
| 2022-10-12 | 50.52 | $45.97 | 74135 |
| 2022-10-11 | 50.25 | $45.91 | 89800 |
| 2022-10-10 | 48.82 | $45.59 | 96200 |
| 2022-10-07 | 44.65 | $44.70 | 110422 |
| 2022-10-06 | 50.50 | $46.03 | 131900 |
| 2022-10-05 | 50.45 | $46.02 | 93235 |
| 2022-10-04 | 50.63 | $46.06 | 209136 |
| 2022-10-03 | 44.14 | $44.69 | 97600 |
| 2022-09-30 | 40.62 | $44.04 | 103500 |
| 2022-09-29 | 42.22 | $44.45 | 84002 |
| 2022-09-28 | 45.35 | $45.21 | 140100 |
| 2022-09-27 | 42.47 | $44.67 | 97638 |
| 2022-09-26 | 45.96 | $45.49 | 85742 |
| 2022-09-23 | 46.10 | $45.52 | 94009 |
| 2022-09-22 | 49.47 | $46.27 | 59100 |
| 2022-09-21 | 54.91 | $47.34 | 101700 |
| 2022-09-20 | 59.31 | $48.10 | 90000 |
| 2022-09-19 | 58.44 | $47.89 | 84000 |
| 2022-09-16 | 52.10 | $46.53 | 274900 |
| 2022-09-15 | 51.79 | $46.47 | 73343 |
| 2022-09-14 | 48.54 | $45.85 | 71349 |
| 2022-09-13 | 51.24 | $46.36 | 144800 |
| 2022-09-12 | 54.82 | $46.99 | 88302 |
| 2022-09-09 | 52.68 | $46.56 | 59500 |
| 2022-09-08 | 49.34 | $45.93 | 96100 |
| 2022-09-07 | 49.34 | $45.93 | 170731 |
| 2022-09-06 | 45.83 | $45.29 | 216016 |
| 2022-09-02 | 47.64 | $45.66 | 61440 |
| 2022-09-01 | 48.33 | $45.80 | 142516 |
| 2022-08-31 | 47.92 | $45.72 | 83600 |
| 2022-08-30 | 50.42 | $46.25 | 63100 |
| 2022-08-29 | 51.38 | $46.45 | 67500 |
| 2022-08-26 | 54.03 | $46.99 | 50345 |
| 2022-08-25 | 58.19 | $47.78 | 43049 |
| 2022-08-24 | 55.94 | $47.23 | 60148 |
| 2022-08-23 | 56.79 | $47.39 | 69541 |
| 2022-08-22 | 58.89 | $47.79 | 68600 |
| 2022-08-19 | 63.18 | $48.56 | 83800 |
| 2022-08-18 | 67.09 | $49.21 | 57111 |
| 2022-08-17 | 66.24 | $48.93 | 89319 |
| 2022-08-16 | 71.00 | $49.69 | 84708 |
| 2022-08-15 | 69.17 | $49.03 | 71100 |
| 2022-08-12 | 67.80 | $48.56 | 64842 |
| 2022-08-11 | 64.68 | $47.58 | 48100 |
| 2022-08-10 | 63.26 | $47.17 | 63510 |
| 2022-08-09 | 61.77 | $46.75 | 58729 |
| 2022-08-08 | 60.91 | $46.51 | 73100 |
| 2022-08-05 | 62.53 | $46.80 | 114200 |
| 2022-08-04 | 59.54 | $45.95 | 117900 |
| 2022-08-03 | 62.09 | $46.41 | 48200 |
| 2022-08-02 | 60.56 | $45.97 | 62942 |
| 2022-08-01 | 62.69 | $46.36 | 170336 |
| 2022-07-29 | 66.51 | $47.03 | 129000 |
| 2022-07-28 | 64.48 | $46.37 | 322900 |
| 2022-07-27 | 61.13 | $45.38 | 159100 |
| 2022-07-26 | 55.63 | $44.01 | 103217 |
| 2022-07-25 | 54.46 | $43.75 | 74500 |
| 2022-07-22 | 50.12 | $42.84 | 57425 |
| 2022-07-21 | 51.08 | $43.03 | 60500 |
| 2022-07-20 | 51.43 | $43.10 | 68441 |
| 2022-07-19 | 50.05 | $42.80 | 87700 |
| 2022-07-18 | 43.82 | $41.57 | 81330 |
| 2022-07-15 | 44.33 | $41.69 | 94100 |
| 2022-07-14 | 35.56 | $40.22 | 43900 |
| 2022-07-13 | 38.12 | $40.88 | 55100 |
| 2022-07-12 | 41.29 | $41.62 | 44910 |
| 2022-07-11 | 40.85 | $41.55 | 53210 |
| 2022-07-08 | 40.66 | $41.52 | 47100 |
| 2022-07-07 | 41.10 | $41.63 | 77400 |
| 2022-07-06 | 40.72 | $41.56 | 58900 |
| 2022-07-05 | 41.84 | $41.86 | 70800 |
| 2022-07-01 | 42.58 | $42.06 | 126300 |
| 2022-06-30 | 39.73 | $41.50 | 91435 |
| 2022-06-29 | 41.30 | $41.95 | 69414 |
| 2022-06-28 | 42.53 | $42.30 | 82900 |
| 2022-06-27 | 43.67 | $42.62 | 86700 |
| 2022-06-24 | 44.41 | $42.83 | 288205 |
| 2022-06-23 | 39.30 | $41.73 | 99200 |
| 2022-06-22 | 43.70 | $43.00 | 72900 |
| 2022-06-21 | 42.94 | $42.84 | 110407 |
| 2022-06-17 | 39.31 | $42.10 | 262100 |
| 2022-06-16 | 37.15 | $41.68 | 124700 |
| 2022-06-15 | 42.05 | $43.13 | 131300 |
| 2022-06-14 | 36.57 | $42.13 | 91400 |
| 2022-06-13 | 36.67 | $42.16 | 93307 |
| 2022-06-10 | 38.79 | $42.80 | 109700 |
| 2022-06-09 | 43.72 | $44.11 | 85200 |
| 2022-06-08 | 49.36 | $45.35 | 56610 |
| 2022-06-07 | 53.36 | $46.11 | 95800 |
| 2022-06-06 | 53.91 | $46.21 | 121900 |
| 2022-06-03 | 52.90 | $45.99 | 192100 |
| 2022-06-02 | 54.92 | $46.38 | 60108 |
| 2022-06-01 | 52.21 | $45.77 | 84845 |
| 2022-05-31 | 55.00 | $46.31 | 149500 |
| 2022-05-27 | 55.10 | $46.33 | 63800 |
| 2022-05-26 | 53.30 | $45.90 | 135900 |
| 2022-05-25 | 50.60 | $45.28 | 156331 |
| 2022-05-24 | 48.16 | $44.75 | 166700 |
| 2022-05-23 | 47.65 | $44.64 | 144700 |
| 2022-05-20 | 42.20 | $43.53 | 182200 |
| 2022-05-19 | 40.34 | $43.18 | 246300 |
| 2022-05-18 | 41.24 | $43.43 | 135800 |
| 2022-05-17 | 42.80 | $43.86 | 105017 |
| 2022-05-16 | 37.00 | $42.76 | 69200 |
| 2022-05-13 | 37.73 | $42.98 | 96900 |
| 2022-05-12 | 39.43 | $43.49 | 79645 |
| 2022-05-11 | 40.35 | $43.76 | 98300 |
| 2022-05-10 | 41.23 | $44.02 | 155100 |
| 2022-05-09 | 42.37 | $44.36 | 167425 |
| 2022-05-06 | 40.34 | $43.92 | 70880 |
| 2022-05-05 | 41.87 | $44.40 | 123800 |
| 2022-05-04 | 45.39 | $45.43 | 93500 |
| 2022-05-03 | 41.34 | $44.54 | 69443 |
| 2022-05-02 | 40.35 | $44.33 | 122030 |
| 2022-04-29 | 39.61 | $44.17 | 142300 |
| 2022-04-28 | 42.86 | $45.20 | 123210 |
| 2022-04-27 | 38.59 | $44.28 | 138645 |
| 2022-04-26 | 41.64 | $45.23 | 182900 |
| 2022-04-25 | 46.53 | $46.56 | 167031 |
| 2022-04-22 | 47.24 | $46.74 | 130100 |
| 2022-04-21 | 51.62 | $47.79 | 130000 |
| 2022-04-20 | 52.55 | $48.00 | 132625 |
| 2022-04-19 | 49.25 | $47.20 | 114531 |
| 2022-04-18 | 41.03 | $45.51 | 86200 |
| 2022-04-14 | 41.30 | $45.58 | 111200 |
| 2022-04-13 | 42.67 | $45.95 | 138100 |
| 2022-04-12 | 39.08 | $45.26 | 131927 |
| 2022-04-11 | 37.79 | $45.02 | 134000 |
| 2022-04-08 | 35.13 | $44.53 | 177813 |
| 2022-04-07 | 36.59 | $45.01 | 154900 |
| 2022-04-06 | 39.16 | $45.81 | 137917 |
| 2022-04-05 | 39.99 | $46.06 | 125000 |
| 2022-04-04 | 41.75 | $46.58 | 197600 |
| 2022-04-01 | 43.42 | $47.06 | 231700 |
| 2022-03-31 | 44.30 | $47.31 | 149921 |
| 2022-03-30 | 46.36 | $47.89 | 120134 |
| 2022-03-29 | 50.78 | $49.03 | 119000 |
| 2022-03-28 | 48.62 | $48.50 | 123100 |
| 2022-03-25 | 49.55 | $48.74 | 103300 |
| 2022-03-24 | 46.84 | $48.07 | 52011 |
| 2022-03-23 | 45.93 | $47.85 | 75600 |
| 2022-03-22 | 50.39 | $49.05 | 65524 |
| 2022-03-21 | 49.26 | $48.76 | 93431 |
| 2022-03-18 | 51.82 | $49.42 | 328318 |
| 2022-03-17 | 50.82 | $49.15 | 73100 |
| 2022-03-16 | 53.17 | $49.76 | 115624 |
| 2022-03-15 | 50.69 | $49.06 | 116824 |
| 2022-03-14 | 50.87 | $49.11 | 142900 |
| 2022-03-11 | 49.52 | $48.72 | 113500 |
| 2022-03-10 | 47.95 | $48.27 | 91639 |
| 2022-03-09 | 46.04 | $47.73 | 112523 |
| 2022-03-08 | 41.66 | $46.57 | 96400 |
| 2022-03-07 | 43.69 | $47.27 | 141429 |
| 2022-03-04 | 47.53 | $48.49 | 98500 |
| 2022-03-03 | 51.43 | $49.60 | 101900 |
| 2022-03-02 | 50.88 | $49.44 | 68400 |
| 2022-03-01 | 42.94 | $47.38 | 153319 |
| 2022-02-28 | 50.73 | $49.44 | 89800 |
| 2022-02-25 | 52.58 | $49.86 | 68900 |
| 2022-02-24 | 45.79 | $48.34 | 131600 |
| 2022-02-23 | 49.51 | $49.18 | 93536 |
| 2022-02-22 | 54.19 | $50.12 | 120918 |
| 2022-02-18 | 56.41 | $50.53 | 117245 |
| 2022-02-17 | 53.88 | $49.95 | 97820 |
| 2022-02-16 | 56.06 | $50.36 | 52908 |
| 2022-02-15 | 55.26 | $50.17 | 67403 |
| 2022-02-14 | 51.37 | $49.29 | 93522 |
| 2022-02-11 | 51.24 | $49.26 | 140029 |
| 2022-02-10 | 53.24 | $49.68 | 123801 |
| 2022-02-09 | 54.53 | $49.95 | 90341 |
| 2022-02-08 | 61.86 | $51.33 | 114600 |
| 2022-02-07 | 58.82 | $50.53 | 74803 |
| 2022-02-04 | 60.25 | $50.78 | 99702 |
| 2022-02-03 | 58.16 | $50.24 | 172101 |
| 2022-02-02 | 57.37 | $50.04 | 107100 |
| 2022-02-01 | 57.89 | $50.14 | 148642 |
| 2022-01-31 | 55.61 | $49.54 | 165400 |
| 2022-01-28 | 53.86 | $49.10 | 172640 |
| 2022-01-27 | 51.52 | $48.53 | 142312 |
| 2022-01-26 | 57.29 | $49.72 | 190742 |
| 2022-01-25 | 54.00 | $48.92 | 186607 |
| 2022-01-24 | 50.76 | $48.20 | 149521 |
| 2022-01-21 | 44.87 | $47.05 | 148700 |
| 2022-01-20 | 44.20 | $46.93 | 100220 |
| 2022-01-19 | 49.16 | $47.99 | 74300 |
| 2022-01-18 | 56.67 | $49.31 | 105521 |
| 2022-01-14 | 61.11 | $49.97 | 96400 |
| 2022-01-13 | 59.89 | $49.70 | 97109 |
| 2022-01-12 | 57.69 | $49.23 | 86610 |
| 2022-01-11 | 57.60 | $49.21 | 177347 |
| 2022-01-10 | 58.96 | $49.43 | 95000 |
| 2022-01-07 | 60.13 | $49.62 | 92700 |
| 2022-01-06 | 59.85 | $49.55 | 121439 |
| 2022-01-05 | 54.84 | $48.38 | 94500 |
| 2022-01-04 | 56.86 | $48.73 | 123506 |
| 2022-01-03 | 52.28 | $47.77 | 153202 |
| 2021-12-31 | 48.61 | $47.09 | 74300 |
| 2021-12-30 | 49.03 | $47.17 | 92200 |
| 2021-12-29 | 50.59 | $47.47 | 109300 |
| 2021-12-28 | 49.89 | $47.33 | 113600 |
| 2021-12-27 | 46.73 | $46.72 | 353317 |
| 2021-12-23 | 45.60 | $46.51 | 206000 |
| 2021-12-22 | 46.18 | $46.64 | 126608 |
| 2021-12-21 | 45.53 | $46.51 | 139902 |
| 2021-12-20 | 42.49 | $45.91 | 256300 |
| 2021-12-17 | 41.87 | $45.79 | 623590 |
| 2021-12-16 | 48.54 | $47.41 | 162515 |
| 2021-12-15 | 49.19 | $47.55 | 150624 |
| 2021-12-14 | 48.96 | $47.50 | 166700 |
| 2021-12-13 | 46.95 | $47.06 | 230300 |
| 2021-12-10 | 51.63 | $48.13 | 130600 |
| 2021-12-09 | 53.04 | $48.43 | 167500 |
| 2021-12-08 | 54.65 | $48.77 | 154200 |
| 2021-12-07 | 53.47 | $48.47 | 219200 |
| 2021-12-06 | 54.87 | $48.78 | 286900 |
| 2021-12-03 | 48.31 | $47.20 | 208300 |
| 2021-12-02 | 52.24 | $48.06 | 216500 |
| 2021-12-01 | 46.73 | $46.91 | 289200 |
| 2021-11-30 | 43.85 | $46.37 | 252500 |
| 2021-11-29 | 46.88 | $47.05 | 323900 |
| 2021-11-26 | 44.86 | $46.67 | 255321 |
| 2021-11-24 | 54.67 | $48.55 | 316200 |
| 2021-11-23 | 53.75 | $48.37 | 242205 |
| 2021-11-22 | 51.41 | $47.92 | 202730 |
| 2021-11-19 | 48.43 | $47.38 | 95620 |
| 2021-11-18 | 50.27 | $47.72 | 91600 |
| 2021-11-17 | 50.92 | $47.84 | 89000 |
| 2021-11-16 | 54.08 | $48.41 | 90600 |
| 2021-11-15 | 54.08 | $48.41 | 100900 |
| 2021-11-12 | 53.62 | $48.31 | 73500 |
| 2021-11-11 | 59.07 | $49.29 | 120127 |
| 2021-11-10 | 59.78 | $49.41 | 69600 |
| 2021-11-09 | 58.60 | $49.11 | 112100 |
| 2021-11-08 | 60.92 | $49.52 | 101900 |
| 2021-11-05 | 60.26 | $49.34 | 199508 |
| 2021-11-04 | 58.50 | $48.86 | 100401 |
| 2021-11-03 | 59.23 | $49.00 | 215400 |
| 2021-11-02 | 54.73 | $47.82 | 131600 |
| 2021-11-01 | 59.43 | $48.71 | 192600 |
| 2021-10-29 | 51.99 | $47.02 | 124000 |
| 2021-10-28 | 50.19 | $46.67 | 100614 |
| 2021-10-27 | 48.13 | $46.28 | 142300 |
| 2021-10-26 | 56.48 | $47.75 | 140611 |
| 2021-10-25 | 61.14 | $48.43 | 82239 |
| 2021-10-22 | 61.56 | $48.49 | 89300 |
| 2021-10-21 | 62.88 | $48.68 | 69535 |
| 2021-10-20 | 64.12 | $48.86 | 140823 |
| 2021-10-19 | 60.96 | $48.08 | 85400 |
| 2021-10-18 | 60.58 | $47.99 | 134900 |
| 2021-10-15 | 60.38 | $47.94 | 135700 |
| 2021-10-14 | 59.70 | $47.77 | 121400 |
| 2021-10-13 | 56.84 | $47.07 | 54727 |
| 2021-10-12 | 59.18 | $47.48 | 61742 |
| 2021-10-11 | 58.91 | $47.41 | 64700 |
| 2021-10-08 | 60.96 | $47.78 | 62900 |
| 2021-10-07 | 60.25 | $47.58 | 171427 |
| 2021-10-06 | 57.05 | $46.72 | 51500 |
| 2021-10-05 | 58.40 | $46.98 | 49900 |
| 2021-10-04 | 58.22 | $46.93 | 103100 |
| 2021-10-01 | 57.59 | $46.75 | 148431 |
| 2021-09-30 | 51.96 | $45.28 | 117439 |
| 2021-09-29 | 54.48 | $45.82 | 75900 |
| 2021-09-28 | 52.87 | $45.42 | 104936 |
| 2021-09-27 | 55.83 | $46.05 | 184100 |
| 2021-09-24 | 51.18 | $44.92 | 83803 |
| 2021-09-23 | 49.01 | $44.44 | 123000 |
| 2021-09-22 | 43.50 | $43.33 | 115209 |
| 2021-09-21 | 40.71 | $42.82 | 120700 |
| 2021-09-20 | 41.36 | $42.99 | 177539 |
| 2021-09-17 | 44.91 | $43.88 | 482500 |
| 2021-09-16 | 41.53 | $43.25 | 100900 |
| 2021-09-15 | 41.92 | $43.35 | 110400 |
| 2021-09-14 | 40.60 | $43.10 | 149649 |
| 2021-09-13 | 45.28 | $44.30 | 83411 |
| 2021-09-10 | 42.89 | $43.84 | 110409 |
| 2021-09-09 | 43.16 | $43.91 | 86100 |
| 2021-09-08 | 42.81 | $43.84 | 138300 |
| 2021-09-07 | 44.28 | $44.24 | 71500 |
| 2021-09-03 | 45.42 | $44.55 | 89700 |
| 2021-09-02 | 46.72 | $44.90 | 93900 |
| 2021-09-01 | 46.13 | $44.76 | 106100 |
| 2021-08-31 | 46.66 | $44.91 | 111505 |
| 2021-08-30 | 45.05 | $44.50 | 57400 |
| 2021-08-27 | 49.63 | $45.82 | 124759 |
| 2021-08-26 | 43.55 | $44.35 | 85414 |
| 2021-08-25 | 47.19 | $45.34 | 104200 |
| 2021-08-24 | 47.42 | $45.40 | 68300 |
| 2021-08-23 | 48.31 | $45.64 | 57711 |
| 2021-08-20 | 48.27 | $45.63 | 110117 |
| 2021-08-19 | 44.64 | $44.70 | 97947 |
| 2021-08-18 | 45.43 | $44.94 | 85002 |
| 2021-08-17 | 47.29 | $45.51 | 72400 |
| 2021-08-16 | 50.43 | $46.42 | 56200 |
| 2021-08-13 | 50.64 | $46.48 | 87031 |
| 2021-08-12 | 53.43 | $47.27 | 80800 |
| 2021-08-11 | 55.04 | $47.71 | 126636 |
| 2021-08-10 | 53.19 | $47.10 | 62031 |
| 2021-08-09 | 51.76 | $46.64 | 86200 |
| 2021-08-06 | 55.76 | $47.78 | 236634 |
| 2021-08-05 | 48.16 | $45.50 | 198420 |
| 2021-08-04 | 45.67 | $44.86 | 164300 |
| 2021-08-03 | 47.01 | $45.26 | 169100 |
| 2021-08-02 | 42.31 | $44.09 | 192900 |
| 2021-07-30 | 43.82 | $44.57 | 183300 |
| 2021-07-29 | 45.74 | $45.16 | 216300 |
| 2021-07-28 | 41.68 | $44.17 | 193000 |
| 2021-07-27 | 38.08 | $43.36 | 198809 |
| 2021-07-26 | 35.56 | $42.82 | 106114 |
| 2021-07-23 | 33.81 | $42.45 | 119507 |
| 2021-07-22 | 34.33 | $42.67 | 232022 |
| 2021-07-21 | 37.74 | $44.01 | 158112 |
| 2021-07-20 | 35.80 | $43.58 | 402803 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.45
2026-07-17
Close Price
$67.39
Vol: 321114
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.56
Average
-48.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -19.45 | $67.39 | 321114 |
| 2026-07-16 | -2.77 | $68.52 | 245200 |
| 2026-07-15 | -19.31 | $66.30 | 214800 |
| 2026-07-14 | -35.16 | $65.29 | 134000 |
| 2026-07-13 | -26.06 | $65.87 | 199733 |
| 2026-07-10 | -34.38 | $65.34 | 174122 |
| 2026-07-09 | -38.62 | $65.07 | 186502 |
| 2026-07-08 | -51.49 | $64.25 | 271600 |
| 2026-07-07 | -39.09 | $65.04 | 164000 |
| 2026-07-06 | -28.07 | $65.68 | 126522 |
| 2026-07-02 | -21.87 | $65.80 | 174309 |
| 2026-07-01 | -7.30 | $66.90 | 270353 |
| 2026-06-30 | -19.12 | $65.88 | 175118 |
| 2026-06-29 | -16.45 | $66.11 | 248022 |
| 2026-06-26 | -7.76 | $66.86 | 1.2M |
| 2026-06-25 | -9.07 | $65.52 | 233333 |
| 2026-06-24 | -4.05 | $65.53 | 276300 |
| 2026-06-23 | -1.70 | $64.67 | 222600 |
| 2026-06-22 | -22.79 | $63.27 | 272190 |
| 2026-06-18 | -43.29 | $62.11 | 862900 |
| 2026-06-17 | -45.76 | $61.97 | 314100 |
| 2026-06-16 | -29.68 | $62.72 | 196300 |
| 2026-06-15 | -22.77 | $62.77 | 211200 |
| 2026-06-12 | -2.09 | $64.19 | 185100 |
| 2026-06-11 | -5.87 | $63.27 | 192100 |
| 2026-06-10 | -8.10 | $63.05 | 225044 |
| 2026-06-09 | -15.15 | $62.47 | 186700 |
| 2026-06-08 | -6.23 | $61.82 | 183200 |
| 2026-06-05 | -11.76 | $61.35 | 159413 |
| 2026-06-04 | -16.38 | $61.04 | 173317 |
| 2026-06-03 | -55.88 | $58.99 | 210200 |
| 2026-06-02 | -21.77 | $60.76 | 229400 |
| 2026-06-01 | -42.58 | $59.68 | 181600 |
| 2026-05-29 | -24.66 | $60.61 | 203600 |
| 2026-05-28 | -31.02 | $60.28 | 254400 |
| 2026-05-27 | -24.66 | $60.61 | 167842 |
| 2026-05-26 | -6.48 | $61.46 | 166539 |
| 2026-05-22 | -11.18 | $60.83 | 208900 |
| 2026-05-21 | -5.00 | $60.69 | 197600 |
| 2026-05-20 | -11.19 | $60.43 | 243634 |
| 2026-05-19 | -34.29 | $59.46 | 241047 |
| 2026-05-18 | -33.33 | $59.50 | 182500 |
| 2026-05-15 | -65.24 | $58.31 | 218100 |
| 2026-05-14 | -38.54 | $59.37 | 252700 |
| 2026-05-13 | -60.96 | $58.48 | 247328 |
| 2026-05-12 | -46.10 | $59.07 | 249005 |
| 2026-05-11 | -45.59 | $59.09 | 265906 |
| 2026-05-08 | -26.95 | $59.83 | 207207 |
| 2026-05-07 | -32.52 | $59.56 | 398700 |
| 2026-05-06 | -28.06 | $59.48 | 200200 |
| 2026-05-05 | -32.41 | $59.26 | 152742 |
| 2026-05-04 | -48.69 | $58.12 | 236224 |
| 2026-05-01 | -31.96 | $58.89 | 200600 |
| 2026-04-30 | -43.02 | $57.82 | 334700 |
| 2026-04-29 | -46.79 | $57.55 | 375018 |
| 2026-04-28 | -19.31 | $59.38 | 475100 |
| 2026-04-27 | -4.25 | $59.79 | 393500 |
| 2026-04-24 | -12.78 | $58.83 | 396338 |
| 2026-04-23 | -30.08 | $57.68 | 432313 |
| 2026-04-22 | -31.88 | $57.56 | 168640 |
| 2026-04-21 | -32.33 | $57.53 | 224200 |
| 2026-04-20 | -17.89 | $58.49 | 162544 |
| 2026-04-17 | -13.97 | $58.67 | 252220 |
| 2026-04-16 | -27.11 | $57.33 | 156709 |
| 2026-04-15 | -20.53 | $57.83 | 133200 |
| 2026-04-14 | -14.34 | $58.30 | 207732 |
| 2026-04-13 | -18.03 | $58.02 | 166751 |
| 2026-04-10 | -20.00 | $57.87 | 204200 |
| 2026-04-09 | -4.87 | $59.02 | 270011 |
| 2026-04-08 | -0.63 | $58.12 | 444434 |
| 2026-04-07 | -3.68 | $56.24 | 352600 |
| 2026-04-06 | -45.70 | $55.58 | 216000 |
| 2026-04-02 | -58.02 | $54.72 | 269307 |
| 2026-04-01 | -58.60 | $54.68 | 214100 |
| 2026-03-31 | -66.76 | $54.11 | 310534 |
| 2026-03-30 | -69.77 | $53.90 | 394600 |
| 2026-03-27 | -78.22 | $53.31 | 380313 |
| 2026-03-26 | -65.81 | $54.31 | 411224 |
| 2026-03-25 | -70.89 | $54.32 | 356400 |
| 2026-03-24 | -72.50 | $54.18 | 299010 |
| 2026-03-23 | -70.08 | $54.39 | 354645 |
| 2026-03-20 | -87.93 | $52.95 | 1.0M |
| 2026-03-19 | -86.20 | $53.13 | 268700 |
| 2026-03-18 | -97.72 | $52.51 | 376041 |
| 2026-03-17 | -93.92 | $52.90 | 316800 |
| 2026-03-16 | -92.00 | $53.09 | 290300 |
| 2026-03-13 | -89.56 | $53.33 | 117500 |
| 2026-03-12 | -83.79 | $53.90 | 143300 |
| 2026-03-11 | -85.01 | $53.78 | 136700 |
| 2026-03-10 | -80.75 | $54.20 | 231200 |
| 2026-03-09 | -82.47 | $54.03 | 262900 |
| 2026-03-06 | -87.36 | $54.57 | 240100 |
| 2026-03-05 | -92.86 | $56.06 | 188148 |
| 2026-03-04 | -82.77 | $56.74 | 261200 |
| 2026-03-03 | -81.40 | $56.83 | 165400 |
| 2026-03-02 | -77.23 | $57.59 | 196200 |
| 2026-02-27 | -83.53 | $57.10 | 259000 |
| 2026-02-26 | -46.69 | $59.00 | 179335 |
| 2026-02-25 | -47.42 | $58.95 | 122707 |
| 2026-02-24 | -67.75 | $57.57 | 167801 |
| 2026-02-23 | -59.13 | $57.80 | 240317 |
| 2026-02-20 | -9.88 | $61.44 | 262700 |
| 2026-02-19 | -21.38 | $60.59 | 395320 |
| 2026-02-18 | -14.89 | $61.07 | 420400 |
| 2026-02-17 | -4.12 | $61.26 | 190200 |
| 2026-02-13 | -2.89 | $60.79 | 180200 |
| 2026-02-12 | -2.99 | $60.28 | 204716 |
| 2026-02-11 | -16.85 | $59.26 | 178647 |
| 2026-02-10 | -17.39 | $59.22 | 139900 |
| 2026-02-09 | -5.95 | $59.94 | 169400 |
| 2026-02-06 | -6.51 | $59.89 | 159800 |
| 2026-02-05 | -15.74 | $59.08 | 146646 |
| 2026-02-04 | -9.08 | $59.55 | 167148 |
| 2026-02-03 | -17.93 | $58.77 | 191027 |
| 2026-02-02 | -5.75 | $58.71 | 189830 |
| 2026-01-30 | -24.28 | $57.35 | 164617 |
| 2026-01-29 | -35.07 | $56.75 | 133700 |
| 2026-01-28 | -46.58 | $56.11 | 286405 |
| 2026-01-27 | -29.50 | $57.06 | 254010 |
| 2026-01-26 | -50.00 | $55.92 | 245100 |
| 2026-01-23 | -55.58 | $55.61 | 162300 |
| 2026-01-22 | -13.85 | $57.93 | 199400 |
| 2026-01-21 | -1.86 | $57.89 | 263500 |
| 2026-01-20 | -49.34 | $55.07 | 122100 |
| 2026-01-16 | -38.58 | $55.48 | 141600 |
| 2026-01-15 | -25.85 | $56.21 | 128309 |
| 2026-01-14 | -57.45 | $55.03 | 140828 |
| 2026-01-13 | -74.76 | $54.31 | 101429 |
| 2026-01-12 | -65.98 | $54.74 | 142900 |
| 2026-01-09 | -68.34 | $54.84 | 154600 |
| 2026-01-08 | -47.90 | $55.86 | 138100 |
| 2026-01-07 | -77.96 | $54.36 | 131504 |
| 2026-01-06 | -64.73 | $55.02 | 141542 |
| 2026-01-05 | -63.53 | $55.08 | 172400 |
| 2026-01-02 | -84.17 | $54.05 | 120700 |
| 2025-12-31 | -97.93 | $54.00 | 141300 |
| 2025-12-30 | -82.19 | $54.79 | 209610 |
| 2025-12-29 | -74.35 | $55.12 | 178100 |
| 2025-12-26 | -66.27 | $55.46 | 121430 |
| 2025-12-24 | -65.32 | $55.50 | 104400 |
| 2025-12-23 | -67.70 | $55.40 | 211223 |
| 2025-12-22 | -45.45 | $56.00 | 153343 |
| 2025-12-19 | -38.62 | $55.79 | 490940 |
| 2025-12-18 | -23.70 | $56.74 | 213400 |
| 2025-12-17 | -33.12 | $56.14 | 190300 |
| 2025-12-16 | -25.78 | $56.59 | 239537 |
| 2025-12-15 | -23.45 | $56.74 | 354819 |
| 2025-12-12 | -22.48 | $56.71 | 316005 |
| 2025-12-11 | -15.62 | $57.18 | 168900 |
| 2025-12-10 | -2.46 | $57.35 | 304400 |
| 2025-12-09 | -22.93 | $55.28 | 168849 |
| 2025-12-08 | -12.45 | $55.68 | 155627 |
| 2025-12-05 | -19.68 | $55.22 | 145123 |
| 2025-12-04 | -9.74 | $55.72 | 89100 |
| 2025-12-03 | -2.70 | $55.86 | 186700 |
| 2025-12-02 | -21.15 | $54.76 | 95213 |
| 2025-12-01 | -9.13 | $55.16 | 105400 |
| 2025-11-28 | -21.69 | $54.61 | 53120 |
| 2025-11-26 | -12.56 | $55.01 | 107000 |
| 2025-11-25 | -4.57 | $55.36 | 142515 |
| 2025-11-24 | -26.61 | $53.80 | 99919 |
| 2025-11-21 | -46.68 | $54.07 | 144000 |
| 2025-11-20 | -73.80 | $52.60 | 119300 |
| 2025-11-19 | -74.91 | $52.54 | 101302 |
| 2025-11-18 | -81.37 | $52.19 | 138531 |
| 2025-11-17 | -85.06 | $51.99 | 193026 |
| 2025-11-14 | -57.75 | $53.47 | 156300 |
| 2025-11-13 | -68.08 | $52.91 | 180300 |
| 2025-11-12 | -66.79 | $52.98 | 155010 |
| 2025-11-11 | -67.59 | $53.40 | 114100 |
| 2025-11-10 | -69.43 | $53.47 | 118219 |
| 2025-11-07 | -80.06 | $52.74 | 189700 |
| 2025-11-06 | -77.87 | $52.89 | 92021 |
| 2025-11-05 | -64.63 | $53.80 | 126049 |
| 2025-11-04 | -75.86 | $53.13 | 183900 |
| 2025-11-03 | -86.05 | $52.39 | 203200 |
| 2025-10-31 | -94.01 | $52.37 | 207116 |
| 2025-10-30 | -95.47 | $52.49 | 155224 |
| 2025-10-29 | -97.28 | $52.37 | 241100 |
| 2025-10-28 | -78.51 | $53.95 | 178515 |
| 2025-10-27 | -68.92 | $54.92 | 116200 |
| 2025-10-24 | -62.84 | $55.37 | 137111 |
| 2025-10-23 | -76.22 | $54.38 | 96500 |
| 2025-10-22 | -63.65 | $55.31 | 246647 |
| 2025-10-21 | -65.40 | $55.27 | 133000 |
| 2025-10-20 | -70.40 | $54.97 | 171331 |
| 2025-10-17 | -93.70 | $53.12 | 180120 |
| 2025-10-16 | -94.74 | $53.08 | 571600 |
| 2025-10-15 | -79.63 | $56.16 | 172430 |
| 2025-10-14 | -52.07 | $57.96 | 164634 |
| 2025-10-13 | -80.03 | $56.23 | 129400 |
| 2025-10-10 | -99.53 | $54.98 | 169202 |
| 2025-10-09 | -88.48 | $56.83 | 93007 |
| 2025-10-08 | -94.86 | $57.05 | 88502 |
| 2025-10-07 | -86.71 | $57.47 | 133100 |
| 2025-10-06 | -76.19 | $58.00 | 136571 |
| 2025-10-03 | -86.11 | $57.50 | 99000 |
| 2025-10-02 | -92.59 | $57.20 | 109600 |
| 2025-10-01 | -92.63 | $57.30 | 145000 |
| 2025-09-30 | -90.36 | $57.98 | 116500 |
| 2025-09-29 | -93.32 | $58.43 | 135800 |
| 2025-09-26 | -86.07 | $58.84 | 101800 |
| 2025-09-25 | -91.54 | $58.62 | 137824 |
| 2025-09-24 | -93.61 | $58.93 | 137101 |
| 2025-09-23 | -85.22 | $59.36 | 171300 |
| 2025-09-22 | -77.68 | $59.62 | 152937 |
| 2025-09-19 | -33.61 | $60.31 | 561800 |
| 2025-09-18 | -17.57 | $61.26 | 169400 |
| 2025-09-17 | -47.80 | $59.47 | 179744 |
| 2025-09-16 | -48.82 | $59.41 | 139600 |
| 2025-09-15 | -44.43 | $59.67 | 127944 |
| 2025-09-12 | -29.90 | $60.53 | 201100 |
| 2025-09-11 | -17.43 | $61.24 | 164945 |
| 2025-09-10 | -15.79 | $61.34 | 231500 |
| 2025-09-09 | -19.97 | $60.85 | 214830 |
| 2025-09-08 | -13.86 | $61.22 | 118405 |
| 2025-09-05 | -19.36 | $60.67 | 139341 |
| 2025-09-04 | -13.30 | $61.18 | 111600 |
| 2025-09-03 | -22.68 | $60.39 | 125500 |
| 2025-09-02 | -18.97 | $60.64 | 159100 |
| 2025-08-29 | -11.73 | $61.24 | 157329 |
| 2025-08-28 | -4.00 | $61.65 | 133000 |
| 2025-08-27 | -1.29 | $61.68 | 127923 |
| 2025-08-26 | -2.75 | $61.05 | 154506 |
| 2025-08-25 | -8.12 | $60.16 | 144800 |
| 2025-08-22 | -1.76 | $60.51 | 206400 |
| 2025-08-21 | -25.74 | $57.50 | 113300 |
| 2025-08-20 | -30.12 | $57.25 | 103715 |
| 2025-08-19 | -35.20 | $56.96 | 85316 |
| 2025-08-18 | -33.63 | $57.05 | 98100 |
| 2025-08-15 | -40.52 | $56.90 | 299200 |
| 2025-08-14 | -30.39 | $57.52 | 97800 |
| 2025-08-13 | -27.29 | $57.71 | 134808 |
| 2025-08-12 | -39.38 | $56.97 | 132400 |
| 2025-08-11 | -76.63 | $54.69 | 81600 |
| 2025-08-08 | -77.45 | $54.64 | 71925 |
| 2025-08-07 | -82.68 | $54.32 | 104633 |
| 2025-08-06 | -70.75 | $55.05 | 152523 |
| 2025-08-05 | -67.32 | $55.26 | 212918 |
| 2025-08-04 | -83.99 | $54.24 | 127303 |
| 2025-08-01 | -95.21 | $53.81 | 246800 |
| 2025-07-31 | -88.40 | $55.19 | 171818 |
| 2025-07-30 | -95.69 | $55.38 | 150300 |
| 2025-07-29 | -55.65 | $56.62 | 315723 |
| 2025-07-28 | -60.48 | $56.38 | 143000 |
| 2025-07-25 | -69.76 | $55.92 | 132812 |
| 2025-07-24 | -64.11 | $56.20 | 117731 |
| 2025-07-23 | -32.08 | $57.67 | 155442 |
| 2025-07-22 | -33.40 | $57.60 | 162000 |
| 2025-07-21 | -19.26 | $58.08 | 193300 |
| 2025-07-18 | -7.43 | $58.63 | 183107 |
| 2025-07-17 | -3.17 | $58.72 | 213118 |
| 2025-07-16 | -10.31 | $57.82 | 269543 |
| 2025-07-15 | -22.52 | $56.92 | 245300 |
| 2025-07-14 | -0.54 | $58.54 | 122100 |
| 2025-07-11 | -14.37 | $57.17 | 155300 |
| 2025-07-10 | -4.89 | $57.83 | 207100 |
| 2025-07-09 | -11.76 | $57.06 | 153300 |
| 2025-07-08 | -9.95 | $57.18 | 206900 |
| 2025-07-07 | -10.63 | $57.01 | 140133 |
| 2025-07-03 | -4.66 | $57.35 | 90510 |
| 2025-07-02 | -2.39 | $56.52 | 191505 |
| 2025-07-01 | -9.93 | $56.11 | 186600 |
| 2025-06-30 | -22.04 | $55.10 | 243000 |
| 2025-06-27 | -9.42 | $55.73 | 418530 |
| 2025-06-26 | -1.93 | $55.78 | 164540 |
| 2025-06-25 | -20.10 | $54.47 | 136800 |
| 2025-06-24 | -15.20 | $54.67 | 174235 |
| 2025-06-23 | -10.03 | $54.20 | 122644 |
| 2025-06-20 | -47.43 | $52.82 | 446104 |
| 2025-06-18 | -49.32 | $52.75 | 197543 |
| 2025-06-17 | -72.52 | $51.96 | 181429 |
| 2025-06-16 | -74.30 | $51.89 | 290100 |
| 2025-06-13 | -64.59 | $52.30 | 206400 |
| 2025-06-12 | -37.44 | $53.47 | 244140 |
| 2025-06-11 | -36.72 | $53.50 | 147523 |
| 2025-06-10 | -20.37 | $54.28 | 128100 |
| 2025-06-09 | -46.93 | $53.56 | 150800 |
| 2025-06-06 | -60.40 | $52.88 | 127509 |
| 2025-06-05 | -85.54 | $51.61 | 126324 |
| 2025-06-04 | -79.60 | $51.91 | 142000 |
| 2025-06-03 | -61.19 | $52.84 | 181200 |
| 2025-06-02 | -73.66 | $52.21 | 148800 |
| 2025-05-30 | -59.21 | $52.94 | 198800 |
| 2025-05-29 | -53.47 | $53.23 | 79440 |
| 2025-05-28 | -48.29 | $53.11 | 99210 |
| 2025-05-27 | -29.64 | $53.87 | 111800 |
| 2025-05-23 | -48.20 | $52.58 | 119300 |
| 2025-05-22 | -46.47 | $52.70 | 113400 |
| 2025-05-21 | -40.72 | $53.10 | 137721 |
| 2025-05-20 | -21.44 | $54.44 | 156600 |
| 2025-05-19 | -17.70 | $54.56 | 128815 |
| 2025-05-16 | -18.52 | $54.38 | 219634 |
| 2025-05-15 | -13.38 | $54.81 | 178700 |
| 2025-05-14 | -17.41 | $54.41 | 164000 |
| 2025-05-13 | -11.49 | $54.89 | 206600 |
| 2025-05-12 | -14.20 | $54.50 | 262400 |
| 2025-05-09 | -12.12 | $53.27 | 180300 |
| 2025-05-08 | -5.24 | $53.90 | 158300 |
| 2025-05-07 | -11.43 | $52.74 | 241913 |
| 2025-05-06 | -13.31 | $52.58 | 99510 |
| 2025-05-05 | -8.72 | $52.97 | 128600 |
| 2025-05-02 | -4.33 | $52.95 | 126500 |
| 2025-05-01 | -4.40 | $52.39 | 182112 |
| 2025-04-30 | -25.44 | $52.02 | 243700 |
| 2025-04-29 | -29.28 | $51.67 | 223100 |
| 2025-04-28 | -25.77 | $51.99 | 213833 |
| 2025-04-25 | -39.59 | $51.34 | 216534 |
| 2025-04-24 | -39.85 | $51.59 | 165200 |
| 2025-04-23 | -51.41 | $50.75 | 150800 |
| 2025-04-22 | -61.68 | $49.75 | 140000 |
| 2025-04-21 | -73.94 | $48.30 | 161333 |
| 2025-04-17 | -71.40 | $48.60 | 160127 |
| 2025-04-16 | -76.40 | $48.05 | 141932 |
| 2025-04-15 | -79.54 | $47.73 | 189700 |
| 2025-04-14 | -86.39 | $46.89 | 271700 |
| 2025-04-11 | -92.31 | $46.20 | 235700 |
| 2025-04-10 | -92.17 | $46.67 | 303935 |
| 2025-04-09 | -69.38 | $49.70 | 453200 |
| 2025-04-08 | -84.48 | $47.90 | 229722 |
| 2025-04-07 | -85.57 | $47.77 | 377708 |
| 2025-04-04 | -85.03 | $47.86 | 275500 |
| 2025-04-03 | -99.56 | $48.95 | 246300 |
| 2025-04-02 | -67.84 | $54.30 | 180719 |
| 2025-04-01 | -82.26 | $53.52 | 169900 |
| 2025-03-31 | -88.91 | $53.74 | 258544 |
| 2025-03-28 | -95.37 | $53.86 | 143800 |
| 2025-03-27 | -78.15 | $55.32 | 144925 |
| 2025-03-26 | -73.18 | $55.62 | 157500 |
| 2025-03-25 | -70.36 | $55.79 | 170800 |
| 2025-03-24 | -59.44 | $56.45 | 191000 |
| 2025-03-21 | -82.95 | $55.03 | 2.9M |
| 2025-03-20 | -77.39 | $55.63 | 337300 |
| 2025-03-19 | -60.08 | $56.91 | 297835 |
| 2025-03-18 | -66.39 | $56.45 | 238142 |
| 2025-03-17 | -65.76 | $56.65 | 541509 |
| 2025-03-14 | -77.44 | $55.83 | 149600 |
| 2025-03-13 | -92.48 | $54.61 | 166437 |
| 2025-03-12 | -90.51 | $54.77 | 240600 |
| 2025-03-11 | -96.42 | $54.30 | 232814 |
| 2025-03-10 | -97.94 | $54.53 | 174400 |
| 2025-03-07 | -84.79 | $56.58 | 139500 |
| 2025-03-06 | -84.91 | $56.75 | 146631 |
| 2025-03-05 | -89.16 | $56.76 | 192600 |
| 2025-03-04 | -82.90 | $57.17 | 153800 |
| 2025-03-03 | -52.37 | $59.17 | 145011 |
| 2025-02-28 | -53.74 | $59.08 | 190500 |
| 2025-02-27 | -61.68 | $58.56 | 281900 |
| 2025-02-26 | -70.69 | $57.97 | 184111 |
| 2025-02-25 | -62.44 | $58.51 | 146600 |
| 2025-02-24 | -72.37 | $58.12 | 201300 |
| 2025-02-21 | -50.91 | $59.25 | 174822 |
| 2025-02-20 | -29.88 | $60.61 | 259400 |
| 2025-02-19 | -26.43 | $60.84 | 192200 |
| 2025-02-18 | -19.82 | $61.28 | 175032 |
| 2025-02-14 | -25.98 | $60.87 | 132510 |
| 2025-02-13 | -16.03 | $61.51 | 120100 |
| 2025-02-12 | -20.74 | $61.19 | 201900 |
| 2025-02-11 | -10.59 | $61.79 | 216400 |
| 2025-02-10 | -29.09 | $59.95 | 150921 |
| 2025-02-07 | -20.92 | $60.42 | 197803 |
| 2025-02-06 | -2.27 | $61.95 | 131900 |
| 2025-02-05 | -0.25 | $61.38 | 167541 |
| 2025-02-04 | -9.44 | $60.64 | 194831 |
| 2025-02-03 | -31.43 | $58.87 | 147735 |
| 2025-01-31 | -19.38 | $59.84 | 141500 |
| 2025-01-30 | -15.90 | $60.12 | 161500 |
| 2025-01-29 | -18.14 | $59.94 | 176716 |
| 2025-01-28 | -6.43 | $60.04 | 240643 |
| 2025-01-27 | -20.11 | $57.56 | 154700 |
| 2025-01-24 | -41.56 | $56.43 | 99500 |
| 2025-01-23 | -43.83 | $56.31 | 145611 |
| 2025-01-22 | -39.66 | $56.53 | 164606 |
| 2025-01-21 | -19.73 | $57.58 | 148114 |
| 2025-01-17 | -23.57 | $57.76 | 149100 |
| 2025-01-16 | -48.04 | $56.79 | 123500 |
| 2025-01-15 | -33.23 | $57.77 | 112538 |
| 2025-01-14 | -51.36 | $56.57 | 111410 |
| 2025-01-13 | -83.49 | $54.60 | 154000 |
| 2025-01-10 | -90.36 | $54.08 | 176512 |
| 2025-01-08 | -74.96 | $55.65 | 165041 |
| 2025-01-07 | -91.63 | $55.12 | 146738 |
| 2025-01-06 | -85.69 | $55.63 | 158214 |
| 2025-01-03 | -81.60 | $55.89 | 165100 |
| 2025-01-02 | -92.47 | $55.46 | 148420 |
| 2024-12-31 | -76.76 | $56.40 | 109809 |
| 2024-12-30 | -77.09 | $56.38 | 95500 |
| 2024-12-27 | -80.54 | $56.31 | 81900 |
| 2024-12-26 | -67.94 | $57.20 | 70409 |
| 2024-12-24 | -73.79 | $56.80 | 75100 |
| 2024-12-23 | -81.65 | $56.50 | 99544 |
| 2024-12-20 | -80.54 | $56.59 | 532000 |
| 2024-12-19 | -90.02 | $55.82 | 215118 |
| 2024-12-18 | -92.86 | $55.59 | 216800 |
| 2024-12-17 | -85.15 | $58.37 | 132600 |
| 2024-12-16 | -61.54 | $59.69 | 110800 |
| 2024-12-13 | -70.13 | $59.21 | 194800 |
| 2024-12-12 | -64.22 | $59.54 | 133710 |
| 2024-12-11 | -49.55 | $60.36 | 142528 |
| 2024-12-10 | -61.54 | $59.69 | 110038 |
| 2024-12-09 | -67.26 | $59.37 | 96708 |
| 2024-12-06 | -52.41 | $60.19 | 92430 |
| 2024-12-05 | -55.97 | $59.99 | 100013 |
| 2024-12-04 | -36.36 | $59.93 | 112902 |
| 2024-12-03 | -36.50 | $59.02 | 156910 |
| 2024-12-02 | -27.99 | $59.88 | 190700 |
| 2024-11-29 | -21.88 | $60.59 | 142335 |
| 2024-11-27 | -19.72 | $60.84 | 144031 |
| 2024-11-26 | -17.92 | $61.05 | 257300 |
| 2024-11-25 | -15.07 | $61.38 | 295504 |
| 2024-11-22 | -9.25 | $60.74 | 265000 |
| 2024-11-21 | -18.42 | $59.77 | 234418 |
| 2024-11-20 | -28.06 | $58.77 | 114616 |
| 2024-11-19 | -27.58 | $58.82 | 104500 |
| 2024-11-18 | -29.89 | $58.58 | 136700 |
| 2024-11-15 | -27.46 | $58.83 | 127200 |
| 2024-11-14 | -25.05 | $59.08 | 134608 |
| 2024-11-13 | -20.52 | $59.55 | 173628 |
| 2024-11-12 | -17.73 | $59.84 | 186415 |
| 2024-11-11 | -13.99 | $60.19 | 168000 |
| 2024-11-08 | -29.77 | $58.28 | 180016 |
| 2024-11-07 | -31.20 | $57.88 | 290600 |
| 2024-11-06 | -3.94 | $61.17 | 859339 |
| 2024-11-05 | -23.23 | $53.41 | 156643 |
| 2024-11-04 | -39.37 | $52.43 | 94501 |
| 2024-11-01 | -35.09 | $52.69 | 141200 |
| 2024-10-31 | -34.60 | $52.72 | 228800 |
| 2024-10-30 | -16.38 | $53.79 | 136200 |
| 2024-10-29 | -20.58 | $52.93 | 100044 |
| 2024-10-28 | -13.54 | $53.32 | 95945 |
| 2024-10-25 | -43.32 | $51.67 | 97000 |
| 2024-10-24 | -17.51 | $53.10 | 131400 |
| 2024-10-23 | -19.31 | $53.00 | 162342 |
| 2024-10-22 | -18.65 | $52.98 | 203949 |
| 2024-10-21 | -44.97 | $51.54 | 210700 |
| 2024-10-18 | -16.82 | $53.08 | 133100 |
| 2024-10-17 | -2.03 | $53.85 | 103049 |
| 2024-10-16 | -4.88 | $53.40 | 163833 |
| 2024-10-15 | -26.65 | $52.19 | 196600 |
| 2024-10-14 | -46.89 | $51.18 | 74800 |
| 2024-10-11 | -57.11 | $50.67 | 104000 |
| 2024-10-10 | -82.77 | $49.39 | 76100 |
| 2024-10-09 | -81.16 | $49.47 | 97621 |
| 2024-10-08 | -88.38 | $49.11 | 97800 |
| 2024-10-07 | -82.57 | $49.40 | 118100 |
| 2024-10-04 | -71.74 | $49.94 | 130800 |
| 2024-10-03 | -86.77 | $49.19 | 120524 |
| 2024-10-02 | -94.56 | $49.00 | 119500 |
| 2024-10-01 | -81.59 | $49.62 | 128539 |
| 2024-09-30 | -47.28 | $51.26 | 108900 |
| 2024-09-27 | -64.44 | $50.44 | 121051 |
| 2024-09-26 | -56.28 | $50.83 | 118530 |
| 2024-09-25 | -60.46 | $50.63 | 137428 |
| 2024-09-24 | -55.65 | $50.86 | 103004 |
| 2024-09-23 | -39.96 | $51.67 | 113829 |
| 2024-09-20 | -28.46 | $52.26 | 456538 |
| 2024-09-19 | -5.69 | $53.38 | 102900 |
| 2024-09-18 | -37.20 | $51.83 | 303319 |
| 2024-09-17 | -31.50 | $52.11 | 219007 |
| 2024-09-16 | -48.37 | $51.28 | 166900 |
| 2024-09-13 | -45.12 | $51.44 | 106512 |
| 2024-09-12 | -70.53 | $50.19 | 82404 |
| 2024-09-11 | -59.90 | $50.09 | 270600 |
| 2024-09-10 | -46.55 | $50.83 | 127400 |
| 2024-09-09 | -51.43 | $50.42 | 118100 |
| 2024-09-06 | -51.75 | $50.40 | 133800 |
| 2024-09-05 | -44.92 | $50.83 | 95900 |
| 2024-09-04 | -40.32 | $51.12 | 139100 |
| 2024-09-03 | -20.07 | $52.00 | 155421 |
| 2024-08-30 | -9.07 | $52.91 | 102504 |
| 2024-08-29 | -10.52 | $52.79 | 86317 |
| 2024-08-28 | -10.52 | $52.79 | 236137 |
| 2024-08-27 | -22.07 | $52.38 | 100500 |
| 2024-08-26 | -20.51 | $52.52 | 122300 |
| 2024-08-23 | -17.28 | $52.81 | 148900 |
| 2024-08-22 | -45.48 | $50.28 | 109800 |
| 2024-08-21 | -50.00 | $49.94 | 60236 |
| 2024-08-20 | -54.06 | $49.75 | 98327 |
| 2024-08-19 | -46.89 | $50.43 | 59900 |
| 2024-08-16 | -53.11 | $49.84 | 70434 |
| 2024-08-15 | -56.59 | $49.51 | 120400 |
| 2024-08-14 | -74.82 | $47.78 | 110000 |
| 2024-08-13 | -67.33 | $48.49 | 86700 |
| 2024-08-12 | -65.47 | $47.77 | 99904 |
| 2024-08-09 | -56.62 | $48.34 | 100500 |
| 2024-08-08 | -51.08 | $48.52 | 84423 |
| 2024-08-07 | -48.15 | $48.10 | 120822 |
| 2024-08-06 | -43.80 | $48.13 | 221241 |
| 2024-08-05 | -42.77 | $48.05 | 221900 |
| 2024-08-02 | -28.99 | $50.25 | 212011 |
| 2024-08-01 | -22.69 | $51.25 | 288145 |
| 2024-07-31 | -12.56 | $52.87 | 204204 |
| 2024-07-30 | -10.19 | $53.25 | 175800 |
| 2024-07-29 | -13.13 | $52.78 | 159815 |
| 2024-07-26 | -5.50 | $54.00 | 237044 |
| 2024-07-25 | -10.90 | $53.10 | 455400 |
| 2024-07-24 | -11.19 | $52.98 | 365549 |
| 2024-07-23 | -0.70 | $53.61 | 489300 |
| 2024-07-22 | -5.76 | $47.71 | 181600 |
| 2024-07-19 | -7.78 | $47.50 | 147500 |
| 2024-07-18 | -12.58 | $47.00 | 186100 |
| 2024-07-17 | -2.04 | $47.99 | 288500 |
| 2024-07-16 | -2.55 | $47.24 | 227740 |
| 2024-07-15 | -5.29 | $44.29 | 188837 |
| 2024-07-12 | -5.45 | $43.04 | 205700 |
| 2024-07-11 | -3.83 | $42.58 | 231800 |
| 2024-07-10 | -24.23 | $40.25 | 91847 |
| 2024-07-09 | -43.30 | $39.51 | 83215 |
| 2024-07-08 | -52.58 | $39.15 | 75929 |
| 2024-07-05 | -57.99 | $38.94 | 59700 |
| 2024-07-03 | -45.36 | $39.43 | 56100 |
| 2024-07-02 | -20.62 | $40.39 | 91543 |
| 2024-07-01 | -27.58 | $40.12 | 125911 |
| 2024-06-28 | -1.64 | $40.91 | 702400 |
| 2024-06-27 | -24.11 | $39.01 | 131908 |
| 2024-06-26 | -41.85 | $38.60 | 123600 |
| 2024-06-25 | -50.66 | $38.40 | 111100 |
| 2024-06-24 | -36.12 | $38.73 | 89700 |
| 2024-06-21 | -49.34 | $38.43 | 252200 |
| 2024-06-20 | -65.91 | $38.18 | 93300 |
| 2024-06-18 | -63.04 | $38.40 | 129500 |
| 2024-06-17 | -75.27 | $38.18 | 110500 |
| 2024-06-14 | -90.39 | $37.65 | 138616 |
| 2024-06-13 | -74.55 | $38.26 | 82613 |
| 2024-06-12 | -62.08 | $38.74 | 130000 |
| 2024-06-11 | -85.45 | $37.84 | 115100 |
| 2024-06-10 | -80.26 | $38.04 | 132726 |
| 2024-06-07 | -78.18 | $38.12 | 202731 |
| 2024-06-06 | -76.62 | $38.18 | 114345 |
| 2024-06-05 | -72.47 | $38.34 | 83900 |
| 2024-06-04 | -93.25 | $37.54 | 71741 |
| 2024-06-03 | -78.18 | $38.12 | 62500 |
| 2024-05-31 | -63.38 | $38.69 | 106200 |
| 2024-05-30 | -79.48 | $38.07 | 77400 |
| 2024-05-29 | -92.73 | $37.56 | 108839 |
| 2024-05-28 | -88.45 | $38.22 | 88123 |
| 2024-05-24 | -73.56 | $38.71 | 109218 |
| 2024-05-23 | -83.59 | $38.38 | 98500 |
| 2024-05-22 | -55.62 | $39.30 | 93900 |
| 2024-05-21 | -35.26 | $39.97 | 102500 |
| 2024-05-20 | -32.22 | $40.07 | 85610 |
| 2024-05-17 | -6.99 | $40.90 | 71300 |
| 2024-05-16 | -4.48 | $40.61 | 124109 |
| 2024-05-15 | -19.79 | $40.13 | 70519 |
| 2024-05-14 | -30.90 | $39.81 | 74800 |
| 2024-05-13 | -27.96 | $39.85 | 71200 |
| 2024-05-10 | -14.23 | $39.95 | 70638 |
| 2024-05-09 | -9.74 | $40.07 | 94000 |
| 2024-05-08 | -25.46 | $39.64 | 129412 |
| 2024-05-07 | -27.67 | $39.50 | 113108 |
| 2024-05-06 | -14.13 | $39.76 | 77553 |
| 2024-05-03 | -27.21 | $39.39 | 85300 |
| 2024-05-02 | -22.91 | $39.45 | 91105 |
| 2024-05-01 | -40.36 | $38.97 | 123200 |
| 2024-04-30 | -75.27 | $38.01 | 141511 |
| 2024-04-29 | -70.18 | $38.15 | 88928 |
| 2024-04-26 | -55.86 | $38.80 | 97248 |
| 2024-04-25 | -53.15 | $38.89 | 175824 |
| 2024-04-24 | -45.95 | $39.13 | 256510 |
| 2024-04-23 | -43.84 | $39.20 | 285312 |
| 2024-04-22 | -28.53 | $39.71 | 127000 |
| 2024-04-19 | -29.43 | $39.68 | 166400 |
| 2024-04-18 | -74.47 | $38.18 | 127705 |
| 2024-04-17 | -81.38 | $37.95 | 126300 |
| 2024-04-16 | -78.98 | $38.03 | 88025 |
| 2024-04-15 | -69.97 | $38.33 | 99700 |
| 2024-04-12 | -70.87 | $38.30 | 110324 |
| 2024-04-11 | -73.87 | $38.20 | 97114 |
| 2024-04-10 | -79.88 | $38.00 | 174500 |
| 2024-04-09 | -40.54 | $39.31 | 70100 |
| 2024-04-08 | -43.84 | $39.20 | 76241 |
| 2024-04-05 | -53.48 | $39.07 | 84400 |
| 2024-04-04 | -48.66 | $39.25 | 267912 |
| 2024-04-03 | -66.84 | $38.57 | 167205 |
| 2024-04-02 | -73.53 | $38.32 | 127725 |
| 2024-04-01 | -50.27 | $39.19 | 152600 |
| 2024-03-28 | -13.64 | $40.56 | 243300 |
| 2024-03-27 | -24.06 | $40.17 | 94118 |
| 2024-03-26 | -50.00 | $39.20 | 103906 |
| 2024-03-25 | -53.48 | $39.07 | 85500 |
| 2024-03-22 | -62.07 | $38.76 | 112213 |
| 2024-03-21 | -36.34 | $39.87 | 272100 |
| 2024-03-20 | -52.63 | $39.22 | 277500 |
| 2024-03-19 | -73.93 | $38.37 | 81200 |
| 2024-03-18 | -77.69 | $38.22 | 113322 |
| 2024-03-15 | -81.25 | $38.14 | 290505 |
| 2024-03-14 | -96.45 | $37.57 | 200911 |
| 2024-03-13 | -80.44 | $39.10 | 98739 |
| 2024-03-12 | -69.60 | $39.36 | 85200 |
| 2024-03-11 | -59.27 | $39.70 | 68900 |
| 2024-03-08 | -47.42 | $40.09 | 134400 |
| 2024-03-07 | -39.82 | $40.34 | 105700 |
| 2024-03-06 | -40.73 | $40.31 | 150000 |
| 2024-03-05 | -48.63 | $40.05 | 108120 |
| 2024-03-04 | -80.55 | $39.00 | 78619 |
| 2024-03-01 | -60.79 | $39.65 | 120934 |
| 2024-02-29 | -57.26 | $39.92 | 93100 |
| 2024-02-28 | -76.73 | $39.50 | 92213 |
| 2024-02-27 | -74.31 | $39.85 | 74800 |
| 2024-02-26 | -77.59 | $39.66 | 132500 |
| 2024-02-23 | -57.41 | $40.83 | 101606 |
| 2024-02-22 | -63.10 | $40.50 | 141225 |
| 2024-02-21 | -58.97 | $40.74 | 194200 |
| 2024-02-20 | -64.48 | $40.42 | 201300 |
| 2024-02-16 | -54.14 | $41.02 | 156834 |
| 2024-02-15 | -48.97 | $41.32 | 163434 |
| 2024-02-14 | -77.59 | $39.66 | 137000 |
| 2024-02-13 | -92.76 | $38.78 | 174900 |
| 2024-02-12 | -60.61 | $40.76 | 161515 |
| 2024-02-09 | -77.48 | $39.91 | 134000 |
| 2024-02-08 | -86.09 | $39.39 | 130500 |
| 2024-02-07 | -81.79 | $39.65 | 123616 |
| 2024-02-06 | -94.06 | $39.52 | 149533 |
| 2024-02-05 | -94.33 | $39.62 | 131020 |
| 2024-02-02 | -86.68 | $40.42 | 181300 |
| 2024-02-01 | -83.86 | $40.57 | 165038 |
| 2024-01-31 | -92.97 | $41.63 | 153116 |
| 2024-01-30 | -44.06 | $43.77 | 168200 |
| 2024-01-29 | -46.15 | $43.68 | 171342 |
| 2024-01-26 | -77.35 | $42.43 | 109547 |
| 2024-01-25 | -78.63 | $42.37 | 262800 |
| 2024-01-24 | -91.24 | $41.78 | 249800 |
| 2024-01-23 | -79.39 | $42.43 | 344000 |
| 2024-01-22 | -42.98 | $44.09 | 101000 |
| 2024-01-19 | -65.52 | $43.10 | 94000 |
| 2024-01-18 | -80.73 | $42.39 | 93007 |
| 2024-01-17 | -86.94 | $42.10 | 166738 |
| 2024-01-16 | -98.32 | $42.07 | 142637 |
| 2024-01-12 | -85.12 | $43.31 | 101400 |
| 2024-01-11 | -52.74 | $43.76 | 111115 |
| 2024-01-10 | -41.18 | $44.28 | 99709 |
| 2024-01-09 | -45.10 | $44.10 | 86310 |
| 2024-01-08 | -25.94 | $44.93 | 95149 |
| 2024-01-05 | -26.24 | $44.48 | 142600 |
| 2024-01-04 | -27.33 | $44.41 | 172132 |
| 2024-01-03 | -34.94 | $43.92 | 146100 |
| 2024-01-02 | -16.46 | $45.11 | 113420 |
| 2023-12-29 | -20.97 | $44.65 | 119912 |
| 2023-12-28 | -8.91 | $45.46 | 101600 |
| 2023-12-27 | -7.28 | $45.59 | 71300 |
| 2023-12-26 | -6.36 | $45.57 | 77831 |
| 2023-12-22 | -12.71 | $44.97 | 89148 |
| 2023-12-21 | -18.54 | $44.42 | 97800 |
| 2023-12-20 | -19.07 | $44.37 | 214742 |
| 2023-12-19 | -11.65 | $45.07 | 175705 |
| 2023-12-18 | -24.36 | $43.87 | 124645 |
| 2023-12-15 | -25.00 | $43.81 | 417900 |
| 2023-12-14 | -14.94 | $44.76 | 194200 |
| 2023-12-13 | 0.00 | $44.30 | 160336 |
| 2023-12-12 | -7.85 | $41.78 | 78738 |
| 2023-12-11 | -4.81 | $41.90 | 93946 |
| 2023-12-08 | -4.21 | $41.90 | 93800 |
| 2023-12-07 | -6.32 | $41.69 | 156000 |
| 2023-12-06 | -17.22 | $41.00 | 162400 |
| 2023-12-05 | -15.70 | $40.86 | 204820 |
| 2023-12-04 | -10.91 | $41.15 | 167900 |
| 2023-12-01 | -7.11 | $41.38 | 192300 |
| 2023-11-30 | -18.04 | $39.21 | 139100 |
| 2023-11-29 | -17.83 | $39.10 | 141100 |
| 2023-11-28 | -31.75 | $38.28 | 102100 |
| 2023-11-27 | -34.97 | $38.09 | 71800 |
| 2023-11-24 | -27.30 | $38.49 | 27000 |
| 2023-11-22 | -26.60 | $38.32 | 51000 |
| 2023-11-21 | -27.99 | $38.14 | 59236 |
| 2023-11-20 | -15.32 | $39.05 | 68600 |
| 2023-11-17 | -11.98 | $39.29 | 126900 |
| 2023-11-16 | -16.02 | $39.00 | 82033 |
| 2023-11-15 | -4.74 | $39.81 | 147400 |
| 2023-11-14 | -4.14 | $39.22 | 228600 |
| 2023-11-13 | -35.62 | $36.44 | 78127 |
| 2023-11-10 | -39.89 | $36.21 | 106900 |
| 2023-11-09 | -41.37 | $36.13 | 78837 |
| 2023-11-08 | -33.21 | $36.57 | 86808 |
| 2023-11-07 | -31.73 | $36.65 | 79500 |
| 2023-11-06 | -26.72 | $36.92 | 110800 |
| 2023-11-03 | -20.22 | $37.27 | 142604 |
| 2023-11-02 | -44.16 | $35.98 | 225543 |
| 2023-11-01 | -66.23 | $34.79 | 130719 |
| 2023-10-31 | -66.60 | $34.77 | 129708 |
| 2023-10-30 | -62.52 | $34.99 | 96718 |
| 2023-10-27 | -69.57 | $34.61 | 183500 |
| 2023-10-26 | -58.44 | $35.21 | 156400 |
| 2023-10-25 | -85.53 | $33.75 | 199800 |
| 2023-10-24 | -90.51 | $33.59 | 299700 |
| 2023-10-23 | -87.85 | $35.69 | 104012 |
| 2023-10-20 | -98.27 | $35.67 | 146600 |
| 2023-10-19 | -71.37 | $36.79 | 87800 |
| 2023-10-18 | -61.41 | $37.03 | 118400 |
| 2023-10-17 | -25.73 | $37.89 | 150300 |
| 2023-10-16 | -63.69 | $37.24 | 119003 |
| 2023-10-13 | -82.17 | $36.66 | 87007 |
| 2023-10-12 | -60.06 | $37.53 | 81200 |
| 2023-10-11 | -49.16 | $37.92 | 91126 |
| 2023-10-10 | -54.75 | $37.72 | 155000 |
| 2023-10-09 | -62.57 | $37.44 | 112140 |
| 2023-10-06 | -58.66 | $37.58 | 100900 |
| 2023-10-05 | -52.79 | $37.79 | 131839 |
| 2023-10-04 | -76.26 | $36.95 | 103500 |
| 2023-10-03 | -92.82 | $36.36 | 134200 |
| 2023-10-02 | -94.06 | $36.83 | 114037 |
| 2023-09-29 | -75.78 | $37.50 | 180262 |
| 2023-09-28 | -85.09 | $37.20 | 109813 |
| 2023-09-27 | -92.55 | $36.96 | 95500 |
| 2023-09-26 | -82.61 | $37.28 | 130010 |
| 2023-09-25 | -72.98 | $37.59 | 170131 |
| 2023-09-22 | -95.54 | $36.94 | 115000 |
| 2023-09-21 | -97.03 | $37.33 | 137748 |
| 2023-09-20 | -98.22 | $37.73 | 87102 |
| 2023-09-19 | -89.30 | $38.02 | 107000 |
| 2023-09-18 | -88.14 | $38.13 | 207940 |
| 2023-09-15 | -71.25 | $38.54 | 299900 |
| 2023-09-14 | -46.25 | $39.14 | 133915 |
| 2023-09-13 | -68.33 | $38.61 | 155318 |
| 2023-09-12 | -77.82 | $38.46 | 57200 |
| 2023-09-11 | -79.82 | $38.52 | 74712 |
| 2023-09-08 | -74.59 | $38.78 | 181300 |
| 2023-09-07 | -84.97 | $38.40 | 168600 |
| 2023-09-06 | -75.96 | $38.73 | 79000 |
| 2023-09-05 | -57.92 | $39.39 | 121609 |
| 2023-09-01 | -49.24 | $39.86 | 171722 |
| 2023-08-31 | -78.28 | $38.71 | 103718 |
| 2023-08-30 | -76.01 | $38.80 | 86633 |
| 2023-08-29 | -71.46 | $38.98 | 95735 |
| 2023-08-28 | -70.71 | $39.01 | 84500 |
| 2023-08-25 | -73.45 | $38.92 | 125000 |
| 2023-08-24 | -69.98 | $39.21 | 93300 |
| 2023-08-23 | -76.59 | $39.24 | 128538 |
| 2023-08-22 | -90.12 | $38.70 | 172649 |
| 2023-08-21 | -98.67 | $39.55 | 205739 |
| 2023-08-18 | -87.14 | $40.03 | 105200 |
| 2023-08-17 | -92.11 | $40.00 | 77200 |
| 2023-08-16 | -94.18 | $39.95 | 149200 |
| 2023-08-15 | -94.36 | $40.05 | 134700 |
| 2023-08-14 | -74.43 | $40.94 | 110700 |
| 2023-08-11 | -62.90 | $41.45 | 125737 |
| 2023-08-10 | -73.30 | $40.99 | 169033 |
| 2023-08-09 | -78.28 | $40.77 | 175400 |
| 2023-08-08 | -80.77 | $40.66 | 118112 |
| 2023-08-07 | -61.62 | $41.42 | 108118 |
| 2023-08-04 | -68.02 | $41.04 | 172500 |
| 2023-08-03 | -60.14 | $40.88 | 208400 |
| 2023-08-02 | -57.56 | $40.84 | 223101 |
| 2023-08-01 | -49.75 | $41.30 | 130400 |
| 2023-07-31 | -54.84 | $41.00 | 187246 |
| 2023-07-28 | -46.01 | $41.52 | 257100 |
| 2023-07-27 | -43.97 | $41.64 | 492212 |
| 2023-07-26 | -42.11 | $41.75 | 629537 |
| 2023-07-25 | -54.84 | $41.00 | 336100 |
| 2023-07-24 | -14.09 | $43.40 | 226330 |
| 2023-07-21 | -22.75 | $42.89 | 263000 |
| 2023-07-20 | -11.55 | $43.55 | 247709 |
| 2023-07-19 | -2.89 | $44.06 | 234633 |
| 2023-07-18 | -1.77 | $43.33 | 193400 |
| 2023-07-17 | -17.31 | $41.78 | 124420 |
| 2023-07-14 | -10.69 | $41.85 | 134448 |
| 2023-07-13 | -29.85 | $41.96 | 108637 |
| 2023-07-12 | -43.64 | $41.31 | 100800 |
| 2023-07-11 | -61.48 | $40.37 | 84800 |
| 2023-07-10 | -70.21 | $39.91 | 92600 |
| 2023-07-07 | -76.09 | $39.65 | 102722 |
| 2023-07-06 | -94.64 | $38.66 | 112600 |
| 2023-07-05 | -82.19 | $39.65 | 135318 |
| 2023-07-03 | -77.60 | $39.91 | 73900 |
| 2023-06-30 | -91.89 | $39.10 | 164768 |
| 2023-06-29 | -79.37 | $39.81 | 113312 |
| 2023-06-28 | -91.89 | $39.10 | 159900 |
| 2023-06-27 | -90.65 | $39.17 | 162600 |
| 2023-06-26 | -90.65 | $39.17 | 165300 |
| 2023-06-23 | -94.18 | $38.97 | 345100 |
| 2023-06-22 | -98.08 | $39.72 | 181744 |
| 2023-06-21 | -78.59 | $40.75 | 133700 |
| 2023-06-20 | -62.23 | $41.46 | 208420 |
| 2023-06-16 | -44.53 | $42.11 | 382620 |
| 2023-06-15 | -50.69 | $41.74 | 749800 |
| 2023-06-14 | -38.99 | $42.08 | 157600 |
| 2023-06-13 | -16.29 | $43.24 | 159700 |
| 2023-06-12 | -29.07 | $42.40 | 152500 |
| 2023-06-09 | -25.84 | $42.54 | 92027 |
| 2023-06-08 | -19.12 | $43.00 | 219200 |
| 2023-06-07 | -3.80 | $44.05 | 263707 |
| 2023-06-06 | -1.71 | $43.20 | 243043 |
| 2023-06-05 | -25.54 | $41.25 | 128000 |
| 2023-06-02 | -0.20 | $42.54 | 223200 |
| 2023-06-01 | -26.09 | $40.58 | 137400 |
| 2023-05-31 | -25.42 | $40.62 | 308000 |
| 2023-05-30 | -14.38 | $41.28 | 101177 |
| 2023-05-26 | -21.55 | $41.62 | 73530 |
| 2023-05-25 | -28.87 | $41.21 | 170947 |
| 2023-05-24 | -27.75 | $41.29 | 219500 |
| 2023-05-23 | -26.76 | $41.36 | 288500 |
| 2023-05-22 | -36.77 | $40.70 | 121020 |
| 2023-05-19 | -52.29 | $39.70 | 130700 |
| 2023-05-18 | -45.03 | $40.25 | 204119 |
| 2023-05-17 | -53.17 | $39.85 | 510905 |
| 2023-05-16 | -77.71 | $38.03 | 274515 |
| 2023-05-15 | -72.82 | $38.44 | 154202 |
| 2023-05-12 | -76.76 | $38.11 | 110302 |
| 2023-05-11 | -77.95 | $38.01 | 104900 |
| 2023-05-10 | -70.20 | $38.66 | 190000 |
| 2023-05-09 | -69.85 | $38.69 | 208700 |
| 2023-05-08 | -72.82 | $38.44 | 164500 |
| 2023-05-05 | -61.98 | $39.35 | 224501 |
| 2023-05-04 | -82.72 | $37.61 | 255400 |
| 2023-05-03 | -96.45 | $39.11 | 200733 |
| 2023-05-02 | -95.79 | $39.62 | 184420 |
| 2023-05-01 | -80.18 | $42.23 | 133500 |
| 2023-04-28 | -64.60 | $42.76 | 121610 |
| 2023-04-27 | -71.22 | $42.55 | 79400 |
| 2023-04-26 | -78.49 | $42.30 | 136735 |
| 2023-04-25 | -95.77 | $42.20 | 175300 |
| 2023-04-24 | -88.49 | $42.98 | 108300 |
| 2023-04-21 | -80.81 | $43.32 | 89600 |
| 2023-04-20 | -76.07 | $43.53 | 75100 |
| 2023-04-19 | -70.54 | $44.12 | 107600 |
| 2023-04-18 | -97.07 | $42.69 | 93238 |
| 2023-04-17 | -82.23 | $43.92 | 91400 |
| 2023-04-14 | -93.08 | $43.12 | 91800 |
| 2023-04-13 | -81.82 | $43.95 | 86905 |
| 2023-04-12 | -87.25 | $43.55 | 94519 |
| 2023-04-11 | -84.70 | $43.80 | 100330 |
| 2023-04-10 | -81.23 | $44.07 | 179949 |
| 2023-04-06 | -90.24 | $43.42 | 128700 |
| 2023-04-05 | -91.58 | $43.54 | 173000 |
| 2023-04-04 | -93.15 | $43.41 | 144400 |
| 2023-04-03 | -90.71 | $44.52 | 138546 |
| 2023-03-31 | -90.37 | $44.59 | 242311 |
| 2023-03-30 | -92.15 | $44.37 | 245944 |
| 2023-03-29 | -91.02 | $44.51 | 215500 |
| 2023-03-28 | -92.31 | $44.35 | 358305 |
| 2023-03-27 | -81.96 | $45.63 | 230448 |
| 2023-03-24 | -80.91 | $45.76 | 241848 |
| 2023-03-23 | -90.21 | $44.61 | 159500 |
| 2023-03-22 | -80.50 | $45.81 | 200424 |
| 2023-03-21 | -64.00 | $47.85 | 351300 |
| 2023-03-20 | -72.17 | $46.84 | 262100 |
| 2023-03-17 | -73.42 | $46.76 | 345000 |
| 2023-03-16 | -59.49 | $48.52 | 388007 |
| 2023-03-15 | -63.37 | $48.03 | 319400 |
| 2023-03-14 | -67.33 | $47.53 | 236300 |
| 2023-03-13 | -78.88 | $46.07 | 521516 |
| 2023-03-10 | -77.15 | $50.13 | 313200 |
| 2023-03-09 | -99.20 | $51.09 | 143101 |
| 2023-03-08 | -79.80 | $53.94 | 96300 |
| 2023-03-07 | -87.97 | $54.01 | 97706 |
| 2023-03-06 | -30.04 | $55.65 | 120600 |
| 2023-03-03 | -35.62 | $55.52 | 154400 |
| 2023-03-02 | -51.42 | $54.90 | 106912 |
| 2023-03-01 | -38.26 | $55.03 | 174307 |
| 2023-02-28 | -41.09 | $54.46 | 193603 |
| 2023-02-27 | -42.89 | $54.27 | 96400 |
| 2023-02-24 | -34.64 | $54.67 | 84621 |
| 2023-02-23 | -33.81 | $54.71 | 76145 |
| 2023-02-22 | -31.19 | $54.75 | 105624 |
| 2023-02-21 | -22.42 | $54.85 | 90119 |
| 2023-02-17 | -8.21 | $55.67 | 78500 |
| 2023-02-16 | -15.80 | $55.02 | 103600 |
| 2023-02-15 | -8.82 | $55.56 | 71426 |
| 2023-02-14 | -13.50 | $55.14 | 88500 |
| 2023-02-13 | -15.29 | $54.98 | 50149 |
| 2023-02-10 | -18.75 | $54.67 | 102126 |
| 2023-02-09 | -19.53 | $54.60 | 94748 |
| 2023-02-08 | -12.17 | $55.26 | 79247 |
| 2023-02-07 | -4.63 | $55.83 | 121639 |
| 2023-02-06 | -8.23 | $55.20 | 171132 |
| 2023-02-03 | 0.00 | $55.77 | 192015 |
| 2023-02-02 | -0.14 | $54.56 | 180102 |
| 2023-02-01 | -7.89 | $53.58 | 171900 |
| 2023-01-31 | -0.84 | $53.32 | 180800 |
| 2023-01-30 | -23.88 | $51.82 | 231141 |
| 2023-01-27 | -23.37 | $51.85 | 113511 |
| 2023-01-26 | -21.99 | $51.93 | 114934 |
| 2023-01-25 | -17.87 | $52.17 | 169600 |
| 2023-01-24 | -6.99 | $52.58 | 247016 |
| 2023-01-23 | -62.53 | $48.96 | 91100 |
| 2023-01-20 | -68.97 | $48.69 | 123138 |
| 2023-01-19 | -74.47 | $48.05 | 104000 |
| 2023-01-18 | -80.00 | $47.78 | 147436 |
| 2023-01-17 | -33.33 | $49.72 | 245900 |
| 2023-01-13 | -7.68 | $51.14 | 115800 |
| 2023-01-12 | -10.12 | $51.00 | 118000 |
| 2023-01-11 | -3.31 | $50.52 | 149500 |
| 2023-01-10 | -0.23 | $50.18 | 165500 |
| 2023-01-09 | -12.76 | $49.61 | 127723 |
| 2023-01-06 | -7.42 | $49.84 | 84900 |
| 2023-01-05 | -35.68 | $48.50 | 122445 |
| 2023-01-04 | -28.64 | $48.79 | 188318 |
| 2023-01-03 | -51.13 | $48.67 | 132800 |
| 2022-12-30 | -50.08 | $48.96 | 208600 |
| 2022-12-29 | -41.96 | $49.75 | 137100 |
| 2022-12-28 | -53.42 | $48.98 | 87900 |
| 2022-12-27 | -51.34 | $49.12 | 51501 |
| 2022-12-23 | -51.34 | $49.12 | 50500 |
| 2022-12-22 | -59.83 | $48.75 | 132200 |
| 2022-12-21 | -53.38 | $49.23 | 181730 |
| 2022-12-20 | -74.34 | $47.71 | 92400 |
| 2022-12-19 | -79.31 | $47.35 | 146700 |
| 2022-12-16 | -82.34 | $47.13 | 390500 |
| 2022-12-15 | -93.24 | $46.34 | 241134 |
| 2022-12-14 | -95.37 | $47.33 | 105600 |
| 2022-12-13 | -89.03 | $48.31 | 172700 |
| 2022-12-12 | -75.46 | $49.04 | 123000 |
| 2022-12-09 | -76.05 | $49.03 | 132331 |
| 2022-12-08 | -93.27 | $48.48 | 62800 |
| 2022-12-07 | -93.32 | $48.58 | 80608 |
| 2022-12-06 | -91.70 | $48.66 | 87500 |
| 2022-12-05 | -94.13 | $49.02 | 98900 |
| 2022-12-02 | -56.18 | $51.78 | 79700 |
| 2022-12-01 | -46.64 | $52.05 | 142800 |
| 2022-11-30 | -52.25 | $52.34 | 149300 |
| 2022-11-29 | -70.82 | $51.64 | 48746 |
| 2022-11-28 | -72.94 | $51.56 | 100810 |
| 2022-11-25 | -43.24 | $52.68 | 34100 |
| 2022-11-23 | -44.03 | $52.65 | 135748 |
| 2022-11-22 | -40.10 | $52.77 | 78200 |
| 2022-11-21 | -36.09 | $52.30 | 86500 |
| 2022-11-18 | -39.23 | $51.96 | 122200 |
| 2022-11-17 | -38.99 | $51.46 | 80810 |
| 2022-11-16 | -33.76 | $51.67 | 98200 |
| 2022-11-15 | -32.23 | $51.79 | 229000 |
| 2022-11-14 | -40.79 | $51.12 | 178745 |
| 2022-11-11 | -40.03 | $51.18 | 87200 |
| 2022-11-10 | -24.55 | $52.39 | 263135 |
| 2022-11-09 | -36.02 | $51.09 | 112500 |
| 2022-11-08 | -24.69 | $52.09 | 126814 |
| 2022-11-07 | -22.58 | $52.26 | 168829 |
| 2022-11-04 | -15.68 | $52.85 | 401606 |
| 2022-11-03 | -20.45 | $52.30 | 183204 |
| 2022-11-02 | -12.00 | $53.13 | 307900 |
| 2022-11-01 | -7.15 | $53.57 | 130419 |
| 2022-10-31 | -5.47 | $53.47 | 145400 |
| 2022-10-28 | -2.88 | $53.28 | 205538 |
| 2022-10-27 | -6.47 | $51.94 | 258537 |
| 2022-10-26 | -6.34 | $50.79 | 208043 |
| 2022-10-25 | -5.54 | $50.84 | 363400 |
| 2022-10-24 | -15.48 | $48.60 | 106316 |
| 2022-10-21 | -24.02 | $48.12 | 76700 |
| 2022-10-20 | -45.37 | $46.92 | 81423 |
| 2022-10-19 | -23.13 | $48.17 | 96514 |
| 2022-10-18 | -19.93 | $48.35 | 85900 |
| 2022-10-17 | -11.90 | $48.44 | 85323 |
| 2022-10-14 | -28.60 | $47.57 | 80245 |
| 2022-10-13 | -0.87 | $48.40 | 123731 |
| 2022-10-12 | -52.99 | $45.97 | 74135 |
| 2022-10-11 | -54.32 | $45.91 | 89800 |
| 2022-10-10 | -61.42 | $45.59 | 96200 |
| 2022-10-07 | -81.15 | $44.70 | 110422 |
| 2022-10-06 | -51.66 | $46.03 | 131900 |
| 2022-10-05 | -51.88 | $46.02 | 93235 |
| 2022-10-04 | -51.00 | $46.06 | 209136 |
| 2022-10-03 | -81.37 | $44.69 | 97600 |
| 2022-09-30 | -98.63 | $44.04 | 103500 |
| 2022-09-29 | -89.68 | $44.45 | 84002 |
| 2022-09-28 | -77.40 | $45.21 | 140100 |
| 2022-09-27 | -90.66 | $44.67 | 97638 |
| 2022-09-26 | -83.19 | $45.49 | 85742 |
| 2022-09-23 | -84.44 | $45.52 | 94009 |
| 2022-09-22 | -65.31 | $46.27 | 59100 |
| 2022-09-21 | -38.01 | $47.34 | 101700 |
| 2022-09-20 | -18.62 | $48.10 | 90000 |
| 2022-09-19 | -23.98 | $47.89 | 84000 |
| 2022-09-16 | -60.87 | $46.53 | 274900 |
| 2022-09-15 | -64.63 | $46.47 | 73343 |
| 2022-09-14 | -79.06 | $45.85 | 71349 |
| 2022-09-13 | -70.53 | $46.36 | 144800 |
| 2022-09-12 | -57.72 | $46.99 | 88302 |
| 2022-09-09 | -66.46 | $46.56 | 59500 |
| 2022-09-08 | -79.27 | $45.93 | 96100 |
| 2022-09-07 | -79.27 | $45.93 | 170731 |
| 2022-09-06 | -92.28 | $45.29 | 216016 |
| 2022-09-02 | -87.97 | $45.66 | 61440 |
| 2022-09-01 | -85.02 | $45.80 | 142516 |
| 2022-08-31 | -92.99 | $45.72 | 83600 |
| 2022-08-30 | -81.00 | $46.25 | 63100 |
| 2022-08-29 | -76.47 | $46.45 | 67500 |
| 2022-08-26 | -64.25 | $46.99 | 50345 |
| 2022-08-25 | -46.38 | $47.78 | 43049 |
| 2022-08-24 | -48.24 | $47.23 | 60148 |
| 2022-08-23 | -36.36 | $47.39 | 69541 |
| 2022-08-22 | -27.13 | $47.79 | 68600 |
| 2022-08-19 | -16.89 | $48.56 | 83800 |
| 2022-08-18 | -8.24 | $49.21 | 57111 |
| 2022-08-17 | -11.97 | $48.93 | 89319 |
| 2022-08-16 | -1.86 | $49.69 | 84708 |
| 2022-08-15 | -0.85 | $49.03 | 71100 |
| 2022-08-12 | 0.00 | $48.56 | 64842 |
| 2022-08-11 | -2.88 | $47.58 | 48100 |
| 2022-08-10 | -4.44 | $47.17 | 63510 |
| 2022-08-09 | -6.32 | $46.75 | 58729 |
| 2022-08-08 | -9.49 | $46.51 | 73100 |
| 2022-08-05 | -5.67 | $46.80 | 114200 |
| 2022-08-04 | -16.86 | $45.95 | 117900 |
| 2022-08-03 | -10.80 | $46.41 | 48200 |
| 2022-08-02 | -16.60 | $45.97 | 62942 |
| 2022-08-01 | -11.46 | $46.36 | 170336 |
| 2022-07-29 | -2.64 | $47.03 | 129000 |
| 2022-07-28 | -1.61 | $46.37 | 322900 |
| 2022-07-27 | -0.17 | $45.38 | 159100 |
| 2022-07-26 | -7.81 | $44.01 | 103217 |
| 2022-07-25 | -5.08 | $43.75 | 74500 |
| 2022-07-22 | -11.36 | $42.84 | 57425 |
| 2022-07-21 | -4.78 | $43.03 | 60500 |
| 2022-07-20 | -2.81 | $43.10 | 68441 |
| 2022-07-19 | -47.16 | $42.80 | 87700 |
| 2022-07-18 | -67.73 | $41.57 | 81330 |
| 2022-07-15 | -65.72 | $41.69 | 94100 |
| 2022-07-14 | -90.30 | $40.22 | 43900 |
| 2022-07-13 | -95.76 | $40.88 | 55100 |
| 2022-07-12 | -81.14 | $41.62 | 44910 |
| 2022-07-11 | -82.56 | $41.55 | 53210 |
| 2022-07-08 | -83.16 | $41.52 | 47100 |
| 2022-07-07 | -82.33 | $41.63 | 77400 |
| 2022-07-06 | -84.01 | $41.56 | 58900 |
| 2022-07-05 | -80.14 | $41.86 | 70800 |
| 2022-07-01 | -81.74 | $42.06 | 126300 |
| 2022-06-30 | -91.86 | $41.50 | 91435 |
| 2022-06-29 | -91.35 | $41.95 | 69414 |
| 2022-06-28 | -84.62 | $42.30 | 82900 |
| 2022-06-27 | -78.46 | $42.62 | 86700 |
| 2022-06-24 | -74.42 | $42.83 | 288205 |
| 2022-06-23 | -95.58 | $41.73 | 99200 |
| 2022-06-22 | -71.15 | $43.00 | 72900 |
| 2022-06-21 | -74.23 | $42.84 | 110407 |
| 2022-06-17 | -88.46 | $42.10 | 262100 |
| 2022-06-16 | -96.54 | $41.68 | 124700 |
| 2022-06-15 | -68.65 | $43.13 | 131300 |
| 2022-06-14 | -87.88 | $42.13 | 91400 |
| 2022-06-13 | -94.98 | $42.16 | 93307 |
| 2022-06-10 | -89.24 | $42.80 | 109700 |
| 2022-06-09 | -59.27 | $44.11 | 85200 |
| 2022-06-08 | -30.89 | $45.35 | 56610 |
| 2022-06-07 | -13.50 | $46.11 | 95800 |
| 2022-06-06 | -11.21 | $46.21 | 121900 |
| 2022-06-03 | -16.25 | $45.99 | 192100 |
| 2022-06-02 | -7.32 | $46.38 | 60108 |
| 2022-06-01 | -21.28 | $45.77 | 84845 |
| 2022-05-31 | -3.16 | $46.31 | 149500 |
| 2022-05-27 | 0.00 | $46.33 | 63800 |
| 2022-05-26 | -7.03 | $45.90 | 135900 |
| 2022-05-25 | -6.94 | $45.28 | 156331 |
| 2022-05-24 | -24.84 | $44.75 | 166700 |
| 2022-05-23 | -50.11 | $44.64 | 144700 |
| 2022-05-20 | -74.08 | $43.53 | 182200 |
| 2022-05-19 | -84.23 | $43.18 | 246300 |
| 2022-05-18 | -82.70 | $43.43 | 135800 |
| 2022-05-17 | -75.94 | $43.86 | 105017 |
| 2022-05-16 | -93.24 | $42.76 | 69200 |
| 2022-05-13 | -93.30 | $42.98 | 96900 |
| 2022-05-12 | -84.97 | $43.49 | 79645 |
| 2022-05-11 | -90.46 | $43.76 | 98300 |
| 2022-05-10 | -85.69 | $44.02 | 155100 |
| 2022-05-09 | -82.01 | $44.36 | 167425 |
| 2022-05-06 | -90.34 | $43.92 | 70880 |
| 2022-05-05 | -81.56 | $44.40 | 123800 |
| 2022-05-04 | -61.98 | $45.43 | 93500 |
| 2022-05-03 | -78.90 | $44.54 | 69443 |
| 2022-05-02 | -82.89 | $44.33 | 122030 |
| 2022-04-29 | -90.16 | $44.17 | 142300 |
| 2022-04-28 | -69.88 | $45.20 | 123210 |
| 2022-04-27 | -88.95 | $44.28 | 138645 |
| 2022-04-26 | -73.24 | $45.23 | 182900 |
| 2022-04-25 | -50.43 | $46.56 | 167031 |
| 2022-04-22 | -47.34 | $46.74 | 130100 |
| 2022-04-21 | -29.33 | $47.79 | 130000 |
| 2022-04-20 | -25.73 | $48.00 | 132625 |
| 2022-04-19 | -40.47 | $47.20 | 114531 |
| 2022-04-18 | -69.98 | $45.51 | 86200 |
| 2022-04-14 | -68.84 | $45.58 | 111200 |
| 2022-04-13 | -62.81 | $45.95 | 138100 |
| 2022-04-12 | -74.27 | $45.26 | 131927 |
| 2022-04-11 | -78.16 | $45.02 | 134000 |
| 2022-04-08 | -86.08 | $44.53 | 177813 |
| 2022-04-07 | -78.32 | $45.01 | 154900 |
| 2022-04-06 | -95.73 | $45.81 | 137917 |
| 2022-04-05 | -89.81 | $46.06 | 125000 |
| 2022-04-04 | -77.49 | $46.58 | 197600 |
| 2022-04-01 | -84.29 | $47.06 | 231700 |
| 2022-03-31 | -76.74 | $47.31 | 149921 |
| 2022-03-30 | -59.21 | $47.89 | 120134 |
| 2022-03-29 | -24.77 | $49.03 | 119000 |
| 2022-03-28 | -40.79 | $48.50 | 123100 |
| 2022-03-25 | -33.53 | $48.74 | 103300 |
| 2022-03-24 | -56.29 | $48.07 | 52011 |
| 2022-03-23 | -62.57 | $47.85 | 75600 |
| 2022-03-22 | -38.78 | $49.05 | 65524 |
| 2022-03-21 | -46.25 | $48.76 | 93431 |
| 2022-03-18 | -30.43 | $49.42 | 328318 |
| 2022-03-17 | -36.96 | $49.15 | 73100 |
| 2022-03-16 | -22.22 | $49.76 | 115624 |
| 2022-03-15 | -39.13 | $49.06 | 116824 |
| 2022-03-14 | -37.92 | $49.11 | 142900 |
| 2022-03-11 | -47.34 | $48.72 | 113500 |
| 2022-03-10 | -58.21 | $48.27 | 91639 |
| 2022-03-09 | -76.01 | $47.73 | 112523 |
| 2022-03-08 | -99.40 | $46.57 | 96400 |
| 2022-03-07 | -88.13 | $47.27 | 141429 |
| 2022-03-04 | -62.71 | $48.49 | 98500 |
| 2022-03-03 | -39.58 | $49.60 | 101900 |
| 2022-03-02 | -42.92 | $49.44 | 68400 |
| 2022-03-01 | -85.83 | $47.38 | 153319 |
| 2022-02-28 | -45.47 | $49.44 | 89800 |
| 2022-02-25 | -36.20 | $49.86 | 68900 |
| 2022-02-24 | -69.76 | $48.34 | 131600 |
| 2022-02-23 | -63.22 | $49.18 | 93536 |
| 2022-02-22 | -32.39 | $50.12 | 120918 |
| 2022-02-18 | -18.34 | $50.53 | 117245 |
| 2022-02-17 | -29.30 | $49.95 | 97820 |
| 2022-02-16 | -21.55 | $50.36 | 52908 |
| 2022-02-15 | -25.14 | $50.17 | 67403 |
| 2022-02-14 | -41.78 | $49.29 | 93522 |
| 2022-02-11 | -42.34 | $49.26 | 140029 |
| 2022-02-10 | -34.40 | $49.68 | 123801 |
| 2022-02-09 | -29.30 | $49.95 | 90341 |
| 2022-02-08 | -1.92 | $51.33 | 114600 |
| 2022-02-07 | -8.47 | $50.53 | 74803 |
| 2022-02-04 | -3.18 | $50.78 | 99702 |
| 2022-02-03 | -14.44 | $50.24 | 172101 |
| 2022-02-02 | -16.19 | $50.04 | 107100 |
| 2022-02-01 | -14.00 | $50.14 | 148642 |
| 2022-01-31 | -27.13 | $49.54 | 165400 |
| 2022-01-28 | -36.76 | $49.10 | 172640 |
| 2022-01-27 | -49.23 | $48.53 | 142312 |
| 2022-01-26 | -9.54 | $49.72 | 190742 |
| 2022-01-25 | -28.50 | $48.92 | 186607 |
| 2022-01-24 | -47.49 | $48.20 | 149521 |
| 2022-01-21 | -77.84 | $47.05 | 148700 |
| 2022-01-20 | -78.92 | $46.93 | 100220 |
| 2022-01-19 | -51.67 | $47.99 | 74300 |
| 2022-01-18 | -13.14 | $49.31 | 105521 |
| 2022-01-14 | -0.57 | $49.97 | 96400 |
| 2022-01-13 | -3.32 | $49.70 | 97109 |
| 2022-01-12 | -12.50 | $49.23 | 86610 |
| 2022-01-11 | -12.89 | $49.21 | 177347 |
| 2022-01-10 | -8.59 | $49.43 | 95000 |
| 2022-01-07 | -4.88 | $49.62 | 92700 |
| 2022-01-06 | -3.81 | $49.55 | 121439 |
| 2022-01-05 | -18.43 | $48.38 | 94500 |
| 2022-01-04 | -10.36 | $48.73 | 123506 |
| 2022-01-03 | -31.52 | $47.77 | 153202 |
| 2021-12-31 | -46.94 | $47.09 | 74300 |
| 2021-12-30 | -45.12 | $47.17 | 92200 |
| 2021-12-29 | -38.32 | $47.47 | 109300 |
| 2021-12-28 | -41.50 | $47.33 | 113600 |
| 2021-12-27 | -55.33 | $46.72 | 353317 |
| 2021-12-23 | -60.09 | $46.51 | 206000 |
| 2021-12-22 | -57.14 | $46.64 | 126608 |
| 2021-12-21 | -60.09 | $46.51 | 139902 |
| 2021-12-20 | -73.70 | $45.91 | 256300 |
| 2021-12-17 | -89.87 | $45.79 | 623590 |
| 2021-12-16 | -46.67 | $47.41 | 162515 |
| 2021-12-15 | -42.93 | $47.55 | 150624 |
| 2021-12-14 | -44.27 | $47.50 | 166700 |
| 2021-12-13 | -56.00 | $47.06 | 230300 |
| 2021-12-10 | -32.67 | $48.13 | 130600 |
| 2021-12-09 | -28.61 | $48.43 | 167500 |
| 2021-12-08 | -21.50 | $48.77 | 154200 |
| 2021-12-07 | -28.50 | $48.47 | 219200 |
| 2021-12-06 | -25.44 | $48.78 | 286900 |
| 2021-12-03 | -60.40 | $47.20 | 208300 |
| 2021-12-02 | -41.37 | $48.06 | 216500 |
| 2021-12-01 | -66.81 | $46.91 | 289200 |
| 2021-11-30 | -78.76 | $46.37 | 252500 |
| 2021-11-29 | -63.72 | $47.05 | 323900 |
| 2021-11-26 | -72.12 | $46.67 | 255321 |
| 2021-11-24 | -36.13 | $48.55 | 316200 |
| 2021-11-23 | -40.84 | $48.37 | 242205 |
| 2021-11-22 | -52.62 | $47.92 | 202730 |
| 2021-11-19 | -66.75 | $47.38 | 95620 |
| 2021-11-18 | -57.85 | $47.72 | 91600 |
| 2021-11-17 | -54.71 | $47.84 | 89000 |
| 2021-11-16 | -39.79 | $48.41 | 90600 |
| 2021-11-15 | -39.79 | $48.41 | 100900 |
| 2021-11-12 | -42.41 | $48.31 | 73500 |
| 2021-11-11 | -16.75 | $49.29 | 120127 |
| 2021-11-10 | -13.61 | $49.41 | 69600 |
| 2021-11-09 | -21.47 | $49.11 | 112100 |
| 2021-11-08 | -10.73 | $49.52 | 101900 |
| 2021-11-05 | -6.10 | $49.34 | 199508 |
| 2021-11-04 | -8.94 | $48.86 | 100401 |
| 2021-11-03 | -4.30 | $49.00 | 215400 |
| 2021-11-02 | -40.95 | $47.82 | 131600 |
| 2021-11-01 | -12.70 | $48.71 | 192600 |
| 2021-10-29 | -66.35 | $47.02 | 124000 |
| 2021-10-28 | -66.67 | $46.67 | 100614 |
| 2021-10-27 | -73.32 | $46.28 | 142300 |
| 2021-10-26 | -30.29 | $47.75 | 140611 |
| 2021-10-25 | -15.14 | $48.43 | 82239 |
| 2021-10-22 | -13.81 | $48.49 | 89300 |
| 2021-10-21 | -9.11 | $48.68 | 69535 |
| 2021-10-20 | -1.71 | $48.86 | 140823 |
| 2021-10-19 | -6.48 | $48.08 | 85400 |
| 2021-10-18 | -7.73 | $47.99 | 134900 |
| 2021-10-15 | -8.09 | $47.94 | 135700 |
| 2021-10-14 | -3.74 | $47.77 | 121400 |
| 2021-10-13 | -16.22 | $47.07 | 54727 |
| 2021-10-12 | -8.91 | $47.48 | 61742 |
| 2021-10-11 | -10.16 | $47.41 | 64700 |
| 2021-10-08 | -1.64 | $47.78 | 62900 |
| 2021-10-07 | -0.38 | $47.58 | 171427 |
| 2021-10-06 | -11.76 | $46.72 | 51500 |
| 2021-10-05 | -6.49 | $46.98 | 49900 |
| 2021-10-04 | -6.56 | $46.93 | 103100 |
| 2021-10-01 | -6.81 | $46.75 | 148431 |
| 2021-09-30 | -31.53 | $45.28 | 117439 |
| 2021-09-29 | -18.82 | $45.82 | 75900 |
| 2021-09-28 | -28.24 | $45.42 | 104936 |
| 2021-09-27 | -13.41 | $46.05 | 184100 |
| 2021-09-24 | -27.56 | $44.92 | 83803 |
| 2021-09-23 | -41.19 | $44.44 | 123000 |
| 2021-09-22 | -72.73 | $43.33 | 115209 |
| 2021-09-21 | -87.22 | $42.82 | 120700 |
| 2021-09-20 | -82.97 | $42.99 | 177539 |
| 2021-09-17 | -70.30 | $43.88 | 482500 |
| 2021-09-16 | -91.09 | $43.25 | 100900 |
| 2021-09-15 | -88.37 | $43.35 | 110400 |
| 2021-09-14 | -97.11 | $43.10 | 149649 |
| 2021-09-13 | -77.95 | $44.30 | 83411 |
| 2021-09-10 | -93.24 | $43.84 | 110409 |
| 2021-09-09 | -92.40 | $43.91 | 86100 |
| 2021-09-08 | -95.42 | $43.84 | 138300 |
| 2021-09-07 | -98.07 | $44.24 | 71500 |
| 2021-09-03 | -89.56 | $44.55 | 89700 |
| 2021-09-02 | -80.64 | $44.90 | 93900 |
| 2021-09-01 | -84.35 | $44.76 | 106100 |
| 2021-08-31 | -80.37 | $44.91 | 111505 |
| 2021-08-30 | -80.94 | $44.50 | 57400 |
| 2021-08-27 | -49.88 | $45.82 | 124759 |
| 2021-08-26 | -84.47 | $44.35 | 85414 |
| 2021-08-25 | -61.18 | $45.34 | 104200 |
| 2021-08-24 | -48.85 | $45.40 | 68300 |
| 2021-08-23 | -41.82 | $45.64 | 57711 |
| 2021-08-20 | -41.70 | $45.63 | 110117 |
| 2021-08-19 | -58.17 | $44.70 | 97947 |
| 2021-08-18 | -53.86 | $44.94 | 85002 |
| 2021-08-17 | -43.63 | $45.51 | 72400 |
| 2021-08-16 | -26.62 | $46.42 | 56200 |
| 2021-08-13 | -25.57 | $46.48 | 87031 |
| 2021-08-12 | -11.73 | $47.27 | 80800 |
| 2021-08-11 | -4.03 | $47.71 | 126636 |
| 2021-08-10 | -14.71 | $47.10 | 62031 |
| 2021-08-09 | -22.77 | $46.64 | 86200 |
| 2021-08-06 | -2.80 | $47.78 | 236634 |
| 2021-08-05 | -21.58 | $45.50 | 198420 |
| 2021-08-04 | -36.93 | $44.86 | 164300 |
| 2021-08-03 | -27.34 | $45.26 | 169100 |
| 2021-08-02 | -55.40 | $44.09 | 192900 |
| 2021-07-30 | -53.20 | $44.57 | 183300 |
| 2021-07-29 | -42.44 | $45.16 | 216300 |
| 2021-07-28 | -61.89 | $44.17 | 193000 |
| 2021-07-27 | -77.80 | $43.36 | 198809 |
| 2021-07-26 | -88.41 | $42.82 | 106114 |
| 2021-07-23 | -96.36 | $42.45 | 119507 |
| 2021-07-22 | -92.73 | $42.67 | 232022 |
| 2021-07-21 | -70.58 | $44.01 | 158112 |
| 2021-07-20 | -77.69 | $43.58 | 402803 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.43
2026-07-17
Close Price
$67.39
Vol: 321114Average Directional Index - Detailed Analysis
Minimum
7.64
Average
19.23
Maximum
49.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.43 | $67.39 | 321114 |
| 2026-07-16 | 19.65 | $68.52 | 245200 |
| 2026-07-15 | 18.83 | $66.30 | 214800 |
| 2026-07-14 | 18.63 | $65.29 | 134000 |
| 2026-07-13 | 18.55 | $65.87 | 199733 |
| 2026-07-10 | 18.13 | $65.34 | 174122 |
| 2026-07-09 | 18.12 | $65.07 | 186502 |
| 2026-07-08 | 18.11 | $64.25 | 271600 |
| 2026-07-07 | 18.37 | $65.04 | 164000 |
| 2026-07-06 | 17.82 | $65.68 | 126522 |
| 2026-07-02 | 17.20 | $65.80 | 174309 |
| 2026-07-01 | 16.45 | $66.90 | 270353 |
| 2026-06-30 | 15.34 | $65.88 | 175118 |
| 2026-06-29 | 14.52 | $66.11 | 248022 |
| 2026-06-26 | 13.66 | $66.86 | 1.2M |
| 2026-06-25 | 12.52 | $65.52 | 233333 |
| 2026-06-24 | 11.74 | $65.53 | 276300 |
| 2026-06-23 | 11.05 | $64.67 | 222600 |
| 2026-06-22 | 10.70 | $63.27 | 272190 |
| 2026-06-18 | 10.94 | $62.11 | 862900 |
| 2026-06-17 | 11.32 | $61.97 | 314100 |
| 2026-06-16 | 11.73 | $62.72 | 196300 |
| 2026-06-15 | 11.46 | $62.77 | 211200 |
| 2026-06-12 | 11.12 | $64.19 | 185100 |
| 2026-06-11 | 10.25 | $63.27 | 192100 |
| 2026-06-10 | 9.58 | $63.05 | 225044 |
| 2026-06-09 | 8.91 | $62.47 | 186700 |
| 2026-06-08 | 8.24 | $61.82 | 183200 |
| 2026-06-05 | 8.08 | $61.35 | 159413 |
| 2026-06-04 | 8.00 | $61.04 | 173317 |
| 2026-06-03 | 8.28 | $58.99 | 210200 |
| 2026-06-02 | 8.56 | $60.76 | 229400 |
| 2026-06-01 | 8.92 | $59.68 | 181600 |
| 2026-05-29 | 9.23 | $60.61 | 203600 |
| 2026-05-28 | 9.60 | $60.28 | 254400 |
| 2026-05-27 | 10.08 | $60.61 | 167842 |
| 2026-05-26 | 10.45 | $61.46 | 166539 |
| 2026-05-22 | 10.88 | $60.83 | 208900 |
| 2026-05-21 | 11.05 | $60.69 | 197600 |
| 2026-05-20 | 11.46 | $60.43 | 243634 |
| 2026-05-19 | 11.93 | $59.46 | 241047 |
| 2026-05-18 | 12.26 | $59.50 | 182500 |
| 2026-05-15 | 12.53 | $58.31 | 218100 |
| 2026-05-14 | 12.97 | $59.37 | 252700 |
| 2026-05-13 | 13.13 | $58.48 | 247328 |
| 2026-05-12 | 13.52 | $59.07 | 249005 |
| 2026-05-11 | 13.93 | $59.09 | 265906 |
| 2026-05-08 | 13.87 | $59.83 | 207207 |
| 2026-05-07 | 13.44 | $59.56 | 398700 |
| 2026-05-06 | 12.98 | $59.48 | 200200 |
| 2026-05-05 | 12.49 | $59.26 | 152742 |
| 2026-05-04 | 12.23 | $58.12 | 236224 |
| 2026-05-01 | 12.20 | $58.89 | 200600 |
| 2026-04-30 | 12.16 | $57.82 | 334700 |
| 2026-04-29 | 12.38 | $57.55 | 375018 |
| 2026-04-28 | 12.56 | $59.38 | 475100 |
| 2026-04-27 | 11.81 | $59.79 | 393500 |
| 2026-04-24 | 11.29 | $58.83 | 396338 |
| 2026-04-23 | 10.93 | $57.68 | 432313 |
| 2026-04-22 | 10.56 | $57.56 | 168640 |
| 2026-04-21 | 10.74 | $57.53 | 224200 |
| 2026-04-20 | 10.78 | $58.49 | 162544 |
| 2026-04-17 | 10.41 | $58.67 | 252220 |
| 2026-04-16 | 10.01 | $57.33 | 156709 |
| 2026-04-15 | 10.33 | $57.83 | 133200 |
| 2026-04-14 | 10.50 | $58.30 | 207732 |
| 2026-04-13 | 10.68 | $58.02 | 166751 |
| 2026-04-10 | 10.76 | $57.87 | 204200 |
| 2026-04-09 | 10.85 | $59.02 | 270011 |
| 2026-04-08 | 10.94 | $58.12 | 444434 |
| 2026-04-07 | 10.30 | $56.24 | 352600 |
| 2026-04-06 | 10.22 | $55.58 | 216000 |
| 2026-04-02 | 10.43 | $54.72 | 269307 |
| 2026-04-01 | 10.94 | $54.68 | 214100 |
| 2026-03-31 | 11.35 | $54.11 | 310534 |
| 2026-03-30 | 11.80 | $53.90 | 394600 |
| 2026-03-27 | 12.06 | $53.31 | 380313 |
| 2026-03-26 | 12.31 | $54.31 | 411224 |
| 2026-03-25 | 12.76 | $54.32 | 356400 |
| 2026-03-24 | 13.37 | $54.18 | 299010 |
| 2026-03-23 | 14.02 | $54.39 | 354645 |
| 2026-03-20 | 14.70 | $52.95 | 1.0M |
| 2026-03-19 | 14.60 | $53.13 | 268700 |
| 2026-03-18 | 14.49 | $52.51 | 376041 |
| 2026-03-17 | 14.56 | $52.90 | 316800 |
| 2026-03-16 | 14.71 | $53.09 | 290300 |
| 2026-03-13 | 14.99 | $53.33 | 117500 |
| 2026-03-12 | 15.29 | $53.90 | 143300 |
| 2026-03-11 | 15.31 | $53.78 | 136700 |
| 2026-03-10 | 15.51 | $54.20 | 231200 |
| 2026-03-09 | 15.75 | $54.03 | 262900 |
| 2026-03-06 | 16.00 | $54.57 | 240100 |
| 2026-03-05 | 15.02 | $56.06 | 188148 |
| 2026-03-04 | 14.54 | $56.74 | 261200 |
| 2026-03-03 | 14.26 | $56.83 | 165400 |
| 2026-03-02 | 13.96 | $57.59 | 196200 |
| 2026-02-27 | 13.83 | $57.10 | 259000 |
| 2026-02-26 | 13.77 | $59.00 | 179335 |
| 2026-02-25 | 14.31 | $58.95 | 122707 |
| 2026-02-24 | 14.23 | $57.57 | 167801 |
| 2026-02-23 | 14.15 | $57.80 | 240317 |
| 2026-02-20 | 14.21 | $61.44 | 262700 |
| 2026-02-19 | 14.64 | $60.59 | 395320 |
| 2026-02-18 | 15.13 | $61.07 | 420400 |
| 2026-02-17 | 14.48 | $61.26 | 190200 |
| 2026-02-13 | 14.01 | $60.79 | 180200 |
| 2026-02-12 | 13.74 | $60.28 | 204716 |
| 2026-02-11 | 13.72 | $59.26 | 178647 |
| 2026-02-10 | 13.75 | $59.22 | 139900 |
| 2026-02-09 | 13.78 | $59.94 | 169400 |
| 2026-02-06 | 13.26 | $59.89 | 159800 |
| 2026-02-05 | 12.72 | $59.08 | 146646 |
| 2026-02-04 | 12.23 | $59.55 | 167148 |
| 2026-02-03 | 11.43 | $58.77 | 191027 |
| 2026-02-02 | 10.65 | $58.71 | 189830 |
| 2026-01-30 | 10.12 | $57.35 | 164617 |
| 2026-01-29 | 10.13 | $56.75 | 133700 |
| 2026-01-28 | 10.16 | $56.11 | 286405 |
| 2026-01-27 | 10.30 | $57.06 | 254010 |
| 2026-01-26 | 10.31 | $55.92 | 245100 |
| 2026-01-23 | 10.66 | $55.61 | 162300 |
| 2026-01-22 | 10.78 | $57.93 | 199400 |
| 2026-01-21 | 9.70 | $57.89 | 263500 |
| 2026-01-20 | 8.80 | $55.07 | 122100 |
| 2026-01-16 | 8.94 | $55.48 | 141600 |
| 2026-01-15 | 8.71 | $56.21 | 128309 |
| 2026-01-14 | 8.47 | $55.03 | 140828 |
| 2026-01-13 | 8.85 | $54.31 | 101429 |
| 2026-01-12 | 9.12 | $54.74 | 142900 |
| 2026-01-09 | 9.35 | $54.84 | 154600 |
| 2026-01-08 | 9.83 | $55.86 | 138100 |
| 2026-01-07 | 10.34 | $54.36 | 131504 |
| 2026-01-06 | 10.18 | $55.02 | 141542 |
| 2026-01-05 | 10.24 | $55.08 | 172400 |
| 2026-01-02 | 10.30 | $54.05 | 120700 |
| 2025-12-31 | 9.44 | $54.00 | 141300 |
| 2025-12-30 | 8.85 | $54.79 | 209610 |
| 2025-12-29 | 8.58 | $55.12 | 178100 |
| 2025-12-26 | 8.51 | $55.46 | 121430 |
| 2025-12-24 | 8.56 | $55.50 | 104400 |
| 2025-12-23 | 8.66 | $55.40 | 211223 |
| 2025-12-22 | 8.81 | $56.00 | 153343 |
| 2025-12-19 | 9.14 | $55.79 | 490940 |
| 2025-12-18 | 9.48 | $56.74 | 213400 |
| 2025-12-17 | 9.72 | $56.14 | 190300 |
| 2025-12-16 | 9.96 | $56.59 | 239537 |
| 2025-12-15 | 9.92 | $56.74 | 354819 |
| 2025-12-12 | 9.98 | $56.71 | 316005 |
| 2025-12-11 | 10.05 | $57.18 | 168900 |
| 2025-12-10 | 9.55 | $57.35 | 304400 |
| 2025-12-09 | 9.34 | $55.28 | 168849 |
| 2025-12-08 | 9.62 | $55.68 | 155627 |
| 2025-12-05 | 10.00 | $55.22 | 145123 |
| 2025-12-04 | 10.42 | $55.72 | 89100 |
| 2025-12-03 | 10.86 | $55.86 | 186700 |
| 2025-12-02 | 11.20 | $54.76 | 95213 |
| 2025-12-01 | 11.72 | $55.16 | 105400 |
| 2025-11-28 | 12.30 | $54.61 | 53120 |
| 2025-11-26 | 12.91 | $55.01 | 107000 |
| 2025-11-25 | 13.35 | $55.36 | 142515 |
| 2025-11-24 | 13.81 | $53.80 | 99919 |
| 2025-11-21 | 14.20 | $54.07 | 144000 |
| 2025-11-20 | 14.61 | $52.60 | 119300 |
| 2025-11-19 | 14.50 | $52.54 | 101302 |
| 2025-11-18 | 13.86 | $52.19 | 138531 |
| 2025-11-17 | 13.19 | $51.99 | 193026 |
| 2025-11-14 | 12.51 | $53.47 | 156300 |
| 2025-11-13 | 11.80 | $52.91 | 180300 |
| 2025-11-12 | 11.42 | $52.98 | 155010 |
| 2025-11-11 | 11.12 | $53.40 | 114100 |
| 2025-11-10 | 10.70 | $53.47 | 118219 |
| 2025-11-07 | 10.85 | $52.74 | 189700 |
| 2025-11-06 | 10.80 | $52.89 | 92021 |
| 2025-11-05 | 11.03 | $53.80 | 126049 |
| 2025-11-04 | 11.27 | $53.13 | 183900 |
| 2025-11-03 | 11.26 | $52.39 | 203200 |
| 2025-10-31 | 11.00 | $52.37 | 207116 |
| 2025-10-30 | 10.92 | $52.49 | 155224 |
| 2025-10-29 | 11.00 | $52.37 | 241100 |
| 2025-10-28 | 11.08 | $53.95 | 178515 |
| 2025-10-27 | 11.44 | $54.92 | 116200 |
| 2025-10-24 | 11.55 | $55.37 | 137111 |
| 2025-10-23 | 12.10 | $54.38 | 96500 |
| 2025-10-22 | 12.73 | $55.31 | 246647 |
| 2025-10-21 | 13.03 | $55.27 | 133000 |
| 2025-10-20 | 13.64 | $54.97 | 171331 |
| 2025-10-17 | 14.16 | $53.12 | 180120 |
| 2025-10-16 | 14.15 | $53.08 | 571600 |
| 2025-10-15 | 14.14 | $56.16 | 172430 |
| 2025-10-14 | 14.48 | $57.96 | 164634 |
| 2025-10-13 | 14.83 | $56.23 | 129400 |
| 2025-10-10 | 15.05 | $54.98 | 169202 |
| 2025-10-09 | 15.28 | $56.83 | 93007 |
| 2025-10-08 | 16.02 | $57.05 | 88502 |
| 2025-10-07 | 16.37 | $57.47 | 133100 |
| 2025-10-06 | 16.50 | $58.00 | 136571 |
| 2025-10-03 | 16.57 | $57.50 | 99000 |
| 2025-10-02 | 16.92 | $57.20 | 109600 |
| 2025-10-01 | 17.69 | $57.30 | 145000 |
| 2025-09-30 | 18.45 | $57.98 | 116500 |
| 2025-09-29 | 18.90 | $58.43 | 135800 |
| 2025-09-26 | 19.69 | $58.84 | 101800 |
| 2025-09-25 | 20.33 | $58.62 | 137824 |
| 2025-09-24 | 21.14 | $58.93 | 137101 |
| 2025-09-23 | 21.77 | $59.36 | 171300 |
| 2025-09-22 | 22.12 | $59.62 | 152937 |
| 2025-09-19 | 22.43 | $60.31 | 561800 |
| 2025-09-18 | 22.42 | $61.26 | 169400 |
| 2025-09-17 | 22.42 | $59.47 | 179744 |
| 2025-09-16 | 22.56 | $59.41 | 139600 |
| 2025-09-15 | 23.20 | $59.67 | 127944 |
| 2025-09-12 | 23.44 | $60.53 | 201100 |
| 2025-09-11 | 23.23 | $61.24 | 164945 |
| 2025-09-10 | 22.84 | $61.34 | 231500 |
| 2025-09-09 | 22.30 | $60.85 | 214830 |
| 2025-09-08 | 21.82 | $61.22 | 118405 |
| 2025-09-05 | 21.42 | $60.67 | 139341 |
| 2025-09-04 | 20.70 | $61.18 | 111600 |
| 2025-09-03 | 20.25 | $60.39 | 125500 |
| 2025-09-02 | 19.93 | $60.64 | 159100 |
| 2025-08-29 | 19.54 | $61.24 | 157329 |
| 2025-08-28 | 18.58 | $61.65 | 133000 |
| 2025-08-27 | 17.32 | $61.68 | 127923 |
| 2025-08-26 | 16.05 | $61.05 | 154506 |
| 2025-08-25 | 14.84 | $60.16 | 144800 |
| 2025-08-22 | 13.70 | $60.51 | 206400 |
| 2025-08-21 | 12.53 | $57.50 | 113300 |
| 2025-08-20 | 12.23 | $57.25 | 103715 |
| 2025-08-19 | 12.00 | $56.96 | 85316 |
| 2025-08-18 | 11.70 | $57.05 | 98100 |
| 2025-08-15 | 11.58 | $56.90 | 299200 |
| 2025-08-14 | 11.46 | $57.52 | 97800 |
| 2025-08-13 | 11.37 | $57.71 | 134808 |
| 2025-08-12 | 10.98 | $56.97 | 132400 |
| 2025-08-11 | 10.85 | $54.69 | 81600 |
| 2025-08-08 | 11.27 | $54.64 | 71925 |
| 2025-08-07 | 11.70 | $54.32 | 104633 |
| 2025-08-06 | 12.27 | $55.05 | 152523 |
| 2025-08-05 | 12.67 | $55.26 | 212918 |
| 2025-08-04 | 13.13 | $54.24 | 127303 |
| 2025-08-01 | 13.63 | $53.81 | 246800 |
| 2025-07-31 | 14.27 | $55.19 | 171818 |
| 2025-07-30 | 14.62 | $55.38 | 150300 |
| 2025-07-29 | 14.73 | $56.62 | 315723 |
| 2025-07-28 | 14.50 | $56.38 | 143000 |
| 2025-07-25 | 15.18 | $55.92 | 132812 |
| 2025-07-24 | 15.79 | $56.20 | 117731 |
| 2025-07-23 | 16.50 | $57.67 | 155442 |
| 2025-07-22 | 16.60 | $57.60 | 162000 |
| 2025-07-21 | 16.49 | $58.08 | 193300 |
| 2025-07-18 | 16.05 | $58.63 | 183107 |
| 2025-07-17 | 15.69 | $58.72 | 213118 |
| 2025-07-16 | 15.37 | $57.82 | 269543 |
| 2025-07-15 | 15.35 | $56.92 | 245300 |
| 2025-07-14 | 14.66 | $58.54 | 122100 |
| 2025-07-11 | 13.93 | $57.17 | 155300 |
| 2025-07-10 | 13.53 | $57.83 | 207100 |
| 2025-07-09 | 13.12 | $57.06 | 153300 |
| 2025-07-08 | 12.92 | $57.18 | 206900 |
| 2025-07-07 | 12.34 | $57.01 | 140133 |
| 2025-07-03 | 11.78 | $57.35 | 90510 |
| 2025-07-02 | 11.20 | $56.52 | 191505 |
| 2025-07-01 | 11.01 | $56.11 | 186600 |
| 2025-06-30 | 10.80 | $55.10 | 243000 |
| 2025-06-27 | 10.25 | $55.73 | 418530 |
| 2025-06-26 | 9.67 | $55.78 | 164540 |
| 2025-06-25 | 9.16 | $54.47 | 136800 |
| 2025-06-24 | 9.08 | $54.67 | 174235 |
| 2025-06-23 | 8.87 | $54.20 | 122644 |
| 2025-06-20 | 9.08 | $52.82 | 446104 |
| 2025-06-18 | 9.48 | $52.75 | 197543 |
| 2025-06-17 | 9.78 | $51.96 | 181429 |
| 2025-06-16 | 9.57 | $51.89 | 290100 |
| 2025-06-13 | 9.50 | $52.30 | 206400 |
| 2025-06-12 | 9.55 | $53.47 | 244140 |
| 2025-06-11 | 9.96 | $53.50 | 147523 |
| 2025-06-10 | 10.34 | $54.28 | 128100 |
| 2025-06-09 | 10.62 | $53.56 | 150800 |
| 2025-06-06 | 11.12 | $52.88 | 127509 |
| 2025-06-05 | 11.22 | $51.61 | 126324 |
| 2025-06-04 | 10.96 | $51.91 | 142000 |
| 2025-06-03 | 10.86 | $52.84 | 181200 |
| 2025-06-02 | 10.82 | $52.21 | 148800 |
| 2025-05-30 | 10.66 | $52.94 | 198800 |
| 2025-05-29 | 10.88 | $53.23 | 79440 |
| 2025-05-28 | 11.16 | $53.11 | 99210 |
| 2025-05-27 | 11.52 | $53.87 | 111800 |
| 2025-05-23 | 11.89 | $52.58 | 119300 |
| 2025-05-22 | 11.87 | $52.70 | 113400 |
| 2025-05-21 | 12.49 | $53.10 | 137721 |
| 2025-05-20 | 12.97 | $54.44 | 156600 |
| 2025-05-19 | 13.07 | $54.56 | 128815 |
| 2025-05-16 | 13.26 | $54.38 | 219634 |
| 2025-05-15 | 13.37 | $54.81 | 178700 |
| 2025-05-14 | 13.34 | $54.41 | 164000 |
| 2025-05-13 | 13.33 | $54.89 | 206600 |
| 2025-05-12 | 12.97 | $54.50 | 262400 |
| 2025-05-09 | 12.60 | $53.27 | 180300 |
| 2025-05-08 | 12.81 | $53.90 | 158300 |
| 2025-05-07 | 13.03 | $52.74 | 241913 |
| 2025-05-06 | 13.56 | $52.58 | 99510 |
| 2025-05-05 | 14.25 | $52.97 | 128600 |
| 2025-05-02 | 14.97 | $52.95 | 126500 |
| 2025-05-01 | 15.55 | $52.39 | 182112 |
| 2025-04-30 | 16.35 | $52.02 | 243700 |
| 2025-04-29 | 17.10 | $51.67 | 223100 |
| 2025-04-28 | 17.88 | $51.99 | 213833 |
| 2025-04-25 | 18.40 | $51.34 | 216534 |
| 2025-04-24 | 19.15 | $51.59 | 165200 |
| 2025-04-23 | 19.76 | $50.75 | 150800 |
| 2025-04-22 | 20.41 | $49.75 | 140000 |
| 2025-04-21 | 21.34 | $48.30 | 161333 |
| 2025-04-17 | 21.77 | $48.60 | 160127 |
| 2025-04-16 | 22.32 | $48.05 | 141932 |
| 2025-04-15 | 22.66 | $47.73 | 189700 |
| 2025-04-14 | 23.02 | $46.89 | 271700 |
| 2025-04-11 | 23.03 | $46.20 | 235700 |
| 2025-04-10 | 22.89 | $46.67 | 303935 |
| 2025-04-09 | 22.86 | $49.70 | 453200 |
| 2025-04-08 | 22.96 | $47.90 | 229722 |
| 2025-04-07 | 22.51 | $47.77 | 377708 |
| 2025-04-04 | 22.03 | $47.86 | 275500 |
| 2025-04-03 | 20.56 | $48.95 | 246300 |
| 2025-04-02 | 19.50 | $54.30 | 180719 |
| 2025-04-01 | 19.33 | $53.52 | 169900 |
| 2025-03-31 | 18.91 | $53.74 | 258544 |
| 2025-03-28 | 18.64 | $53.86 | 143800 |
| 2025-03-27 | 18.48 | $55.32 | 144925 |
| 2025-03-26 | 18.83 | $55.62 | 157500 |
| 2025-03-25 | 19.26 | $55.79 | 170800 |
| 2025-03-24 | 19.85 | $56.45 | 191000 |
| 2025-03-21 | 20.53 | $55.03 | 2.9M |
| 2025-03-20 | 20.70 | $55.63 | 337300 |
| 2025-03-19 | 21.24 | $56.91 | 297835 |
| 2025-03-18 | 21.98 | $56.45 | 238142 |
| 2025-03-17 | 22.50 | $56.65 | 541509 |
| 2025-03-14 | 23.04 | $55.83 | 149600 |
| 2025-03-13 | 22.63 | $54.61 | 166437 |
| 2025-03-12 | 22.04 | $54.77 | 240600 |
| 2025-03-11 | 21.26 | $54.30 | 232814 |
| 2025-03-10 | 20.34 | $54.53 | 174400 |
| 2025-03-07 | 19.46 | $56.58 | 139500 |
| 2025-03-06 | 18.80 | $56.75 | 146631 |
| 2025-03-05 | 18.17 | $56.76 | 192600 |
| 2025-03-04 | 17.62 | $57.17 | 153800 |
| 2025-03-03 | 17.21 | $59.17 | 145011 |
| 2025-02-28 | 17.32 | $59.08 | 190500 |
| 2025-02-27 | 17.19 | $58.56 | 281900 |
| 2025-02-26 | 16.84 | $57.97 | 184111 |
| 2025-02-25 | 16.78 | $58.51 | 146600 |
| 2025-02-24 | 16.65 | $58.12 | 201300 |
| 2025-02-21 | 17.21 | $59.25 | 174822 |
| 2025-02-20 | 18.04 | $60.61 | 259400 |
| 2025-02-19 | 18.78 | $60.84 | 192200 |
| 2025-02-18 | 19.33 | $61.28 | 175032 |
| 2025-02-14 | 19.57 | $60.87 | 132510 |
| 2025-02-13 | 19.81 | $61.51 | 120100 |
| 2025-02-12 | 20.25 | $61.19 | 201900 |
| 2025-02-11 | 20.13 | $61.79 | 216400 |
| 2025-02-10 | 20.00 | $59.95 | 150921 |
| 2025-02-07 | 19.79 | $60.42 | 197803 |
| 2025-02-06 | 19.66 | $61.95 | 131900 |
| 2025-02-05 | 19.05 | $61.38 | 167541 |
| 2025-02-04 | 18.61 | $60.64 | 194831 |
| 2025-02-03 | 18.34 | $58.87 | 147735 |
| 2025-01-31 | 18.38 | $59.84 | 141500 |
| 2025-01-30 | 17.75 | $60.12 | 161500 |
| 2025-01-29 | 16.95 | $59.94 | 176716 |
| 2025-01-28 | 16.11 | $60.04 | 240643 |
| 2025-01-27 | 15.45 | $57.56 | 154700 |
| 2025-01-24 | 15.50 | $56.43 | 99500 |
| 2025-01-23 | 15.99 | $56.31 | 145611 |
| 2025-01-22 | 16.51 | $56.53 | 164606 |
| 2025-01-21 | 16.90 | $57.58 | 148114 |
| 2025-01-17 | 17.32 | $57.76 | 149100 |
| 2025-01-16 | 18.00 | $56.79 | 123500 |
| 2025-01-15 | 18.83 | $57.77 | 112538 |
| 2025-01-14 | 19.20 | $56.57 | 111410 |
| 2025-01-13 | 20.06 | $54.60 | 154000 |
| 2025-01-10 | 19.98 | $54.08 | 176512 |
| 2025-01-08 | 19.89 | $55.65 | 165041 |
| 2025-01-07 | 20.00 | $55.12 | 146738 |
| 2025-01-06 | 20.37 | $55.63 | 158214 |
| 2025-01-03 | 21.04 | $55.89 | 165100 |
| 2025-01-02 | 21.49 | $55.46 | 148420 |
| 2024-12-31 | 22.17 | $56.40 | 109809 |
| 2024-12-30 | 23.28 | $56.38 | 95500 |
| 2024-12-27 | 24.17 | $56.31 | 81900 |
| 2024-12-26 | 25.10 | $57.20 | 70409 |
| 2024-12-24 | 26.31 | $56.80 | 75100 |
| 2024-12-23 | 27.40 | $56.50 | 99544 |
| 2024-12-20 | 28.54 | $56.59 | 532000 |
| 2024-12-19 | 29.74 | $55.82 | 215118 |
| 2024-12-18 | 31.02 | $55.59 | 216800 |
| 2024-12-17 | 32.37 | $58.37 | 132600 |
| 2024-12-16 | 33.09 | $59.69 | 110800 |
| 2024-12-13 | 33.62 | $59.21 | 194800 |
| 2024-12-12 | 34.29 | $59.54 | 133710 |
| 2024-12-11 | 34.77 | $60.36 | 142528 |
| 2024-12-10 | 35.05 | $59.69 | 110038 |
| 2024-12-09 | 35.47 | $59.37 | 96708 |
| 2024-12-06 | 35.63 | $60.19 | 92430 |
| 2024-12-05 | 35.78 | $59.99 | 100013 |
| 2024-12-04 | 35.68 | $59.93 | 112902 |
| 2024-12-03 | 35.79 | $59.02 | 156910 |
| 2024-12-02 | 35.91 | $59.88 | 190700 |
| 2024-11-29 | 35.62 | $60.59 | 142335 |
| 2024-11-27 | 35.08 | $60.84 | 144031 |
| 2024-11-26 | 34.26 | $61.05 | 257300 |
| 2024-11-25 | 33.47 | $61.38 | 295504 |
| 2024-11-22 | 32.40 | $60.74 | 265000 |
| 2024-11-21 | 31.65 | $59.77 | 234418 |
| 2024-11-20 | 30.87 | $58.77 | 114616 |
| 2024-11-19 | 30.43 | $58.82 | 104500 |
| 2024-11-18 | 29.91 | $58.58 | 136700 |
| 2024-11-15 | 29.08 | $58.83 | 127200 |
| 2024-11-14 | 28.20 | $59.08 | 134608 |
| 2024-11-13 | 26.99 | $59.55 | 173628 |
| 2024-11-12 | 25.46 | $59.84 | 186415 |
| 2024-11-11 | 23.76 | $60.19 | 168000 |
| 2024-11-08 | 21.98 | $58.28 | 180016 |
| 2024-11-07 | 20.43 | $57.88 | 290600 |
| 2024-11-06 | 18.74 | $61.17 | 859339 |
| 2024-11-05 | 16.97 | $53.41 | 156643 |
| 2024-11-04 | 16.91 | $52.43 | 94501 |
| 2024-11-01 | 17.13 | $52.69 | 141200 |
| 2024-10-31 | 16.85 | $52.72 | 228800 |
| 2024-10-30 | 16.50 | $53.79 | 136200 |
| 2024-10-29 | 16.02 | $52.93 | 100044 |
| 2024-10-28 | 16.10 | $53.32 | 95945 |
| 2024-10-25 | 16.19 | $51.67 | 97000 |
| 2024-10-24 | 16.51 | $53.10 | 131400 |
| 2024-10-23 | 16.43 | $53.00 | 162342 |
| 2024-10-22 | 16.18 | $52.98 | 203949 |
| 2024-10-21 | 16.14 | $51.54 | 210700 |
| 2024-10-18 | 16.26 | $53.08 | 133100 |
| 2024-10-17 | 15.49 | $53.85 | 103049 |
| 2024-10-16 | 14.60 | $53.40 | 163833 |
| 2024-10-15 | 13.76 | $52.19 | 196600 |
| 2024-10-14 | 13.14 | $51.18 | 74800 |
| 2024-10-11 | 13.02 | $50.67 | 104000 |
| 2024-10-10 | 13.05 | $49.39 | 76100 |
| 2024-10-09 | 13.60 | $49.47 | 97621 |
| 2024-10-08 | 14.19 | $49.11 | 97800 |
| 2024-10-07 | 14.68 | $49.40 | 118100 |
| 2024-10-04 | 15.23 | $49.94 | 130800 |
| 2024-10-03 | 15.99 | $49.19 | 120524 |
| 2024-10-02 | 16.29 | $49.00 | 119500 |
| 2024-10-01 | 16.79 | $49.62 | 128539 |
| 2024-09-30 | 17.52 | $51.26 | 108900 |
| 2024-09-27 | 18.08 | $50.44 | 121051 |
| 2024-09-26 | 18.82 | $50.83 | 118530 |
| 2024-09-25 | 19.44 | $50.63 | 137428 |
| 2024-09-24 | 20.18 | $50.86 | 103004 |
| 2024-09-23 | 20.89 | $51.67 | 113829 |
| 2024-09-20 | 21.34 | $52.26 | 456538 |
| 2024-09-19 | 21.37 | $53.38 | 102900 |
| 2024-09-18 | 21.41 | $51.83 | 303319 |
| 2024-09-17 | 21.50 | $52.11 | 219007 |
| 2024-09-16 | 21.71 | $51.28 | 166900 |
| 2024-09-13 | 22.27 | $51.44 | 106512 |
| 2024-09-12 | 23.07 | $50.19 | 82404 |
| 2024-09-11 | 24.23 | $50.09 | 270600 |
| 2024-09-10 | 25.46 | $50.83 | 127400 |
| 2024-09-09 | 26.31 | $50.42 | 118100 |
| 2024-09-06 | 27.08 | $50.40 | 133800 |
| 2024-09-05 | 27.89 | $50.83 | 95900 |
| 2024-09-04 | 28.41 | $51.12 | 139100 |
| 2024-09-03 | 28.82 | $52.00 | 155421 |
| 2024-08-30 | 28.80 | $52.91 | 102504 |
| 2024-08-29 | 28.48 | $52.79 | 86317 |
| 2024-08-28 | 28.14 | $52.79 | 236137 |
| 2024-08-27 | 27.89 | $52.38 | 100500 |
| 2024-08-26 | 27.70 | $52.52 | 122300 |
| 2024-08-23 | 27.08 | $52.81 | 148900 |
| 2024-08-22 | 26.43 | $50.28 | 109800 |
| 2024-08-21 | 26.53 | $49.94 | 60236 |
| 2024-08-20 | 26.71 | $49.75 | 98327 |
| 2024-08-19 | 26.88 | $50.43 | 59900 |
| 2024-08-16 | 27.05 | $49.84 | 70434 |
| 2024-08-15 | 27.28 | $49.51 | 120400 |
| 2024-08-14 | 27.63 | $47.78 | 110000 |
| 2024-08-13 | 28.34 | $48.49 | 86700 |
| 2024-08-12 | 29.13 | $47.77 | 99904 |
| 2024-08-09 | 29.95 | $48.34 | 100500 |
| 2024-08-08 | 31.16 | $48.52 | 84423 |
| 2024-08-07 | 32.35 | $48.10 | 120822 |
| 2024-08-06 | 33.61 | $48.13 | 221241 |
| 2024-08-05 | 35.12 | $48.05 | 221900 |
| 2024-08-02 | 36.25 | $50.25 | 212011 |
| 2024-08-01 | 37.28 | $51.25 | 288145 |
| 2024-07-31 | 37.01 | $52.87 | 204204 |
| 2024-07-30 | 35.89 | $53.25 | 175800 |
| 2024-07-29 | 34.80 | $52.78 | 159815 |
| 2024-07-26 | 33.66 | $54.00 | 237044 |
| 2024-07-25 | 32.45 | $53.10 | 455400 |
| 2024-07-24 | 30.63 | $52.98 | 365549 |
| 2024-07-23 | 28.49 | $53.61 | 489300 |
| 2024-07-22 | 26.36 | $47.71 | 181600 |
| 2024-07-19 | 24.89 | $47.50 | 147500 |
| 2024-07-18 | 23.09 | $47.00 | 186100 |
| 2024-07-17 | 21.20 | $47.99 | 288500 |
| 2024-07-16 | 19.13 | $47.24 | 227740 |
| 2024-07-15 | 17.06 | $44.29 | 188837 |
| 2024-07-12 | 15.44 | $43.04 | 205700 |
| 2024-07-11 | 14.07 | $42.58 | 231800 |
| 2024-07-10 | 12.80 | $40.25 | 91847 |
| 2024-07-09 | 12.40 | $39.51 | 83215 |
| 2024-07-08 | 12.27 | $39.15 | 75929 |
| 2024-07-05 | 12.01 | $38.94 | 59700 |
| 2024-07-03 | 11.93 | $39.43 | 56100 |
| 2024-07-02 | 11.47 | $40.39 | 91543 |
| 2024-07-01 | 10.53 | $40.12 | 125911 |
| 2024-06-28 | 9.52 | $40.91 | 702400 |
| 2024-06-27 | 8.54 | $39.01 | 131908 |
| 2024-06-26 | 8.42 | $38.60 | 123600 |
| 2024-06-25 | 8.48 | $38.40 | 111100 |
| 2024-06-24 | 8.30 | $38.73 | 89700 |
| 2024-06-21 | 7.88 | $38.43 | 252200 |
| 2024-06-20 | 7.86 | $38.18 | 93300 |
| 2024-06-18 | 7.75 | $38.40 | 129500 |
| 2024-06-17 | 7.64 | $38.18 | 110500 |
| 2024-06-14 | 7.78 | $37.65 | 138616 |
| 2024-06-13 | 8.12 | $38.26 | 82613 |
| 2024-06-12 | 8.07 | $38.74 | 130000 |
| 2024-06-11 | 7.71 | $37.84 | 115100 |
| 2024-06-10 | 7.97 | $38.04 | 132726 |
| 2024-06-07 | 8.25 | $38.12 | 202731 |
| 2024-06-06 | 8.53 | $38.18 | 114345 |
| 2024-06-05 | 8.72 | $38.34 | 83900 |
| 2024-06-04 | 9.07 | $37.54 | 71741 |
| 2024-06-03 | 9.34 | $38.12 | 62500 |
| 2024-05-31 | 9.70 | $38.69 | 106200 |
| 2024-05-30 | 10.14 | $38.07 | 77400 |
| 2024-05-29 | 10.41 | $37.56 | 108839 |
| 2024-05-28 | 10.17 | $38.22 | 88123 |
| 2024-05-24 | 10.46 | $38.71 | 109218 |
| 2024-05-23 | 10.64 | $38.38 | 98500 |
| 2024-05-22 | 10.91 | $39.30 | 93900 |
| 2024-05-21 | 11.16 | $39.97 | 102500 |
| 2024-05-20 | 10.92 | $40.07 | 85610 |
| 2024-05-17 | 10.48 | $40.90 | 71300 |
| 2024-05-16 | 10.01 | $40.61 | 124109 |
| 2024-05-15 | 9.73 | $40.13 | 70519 |
| 2024-05-14 | 9.70 | $39.81 | 74800 |
| 2024-05-13 | 9.68 | $39.85 | 71200 |
| 2024-05-10 | 9.50 | $39.95 | 70638 |
| 2024-05-09 | 9.56 | $40.07 | 94000 |
| 2024-05-08 | 9.72 | $39.64 | 129412 |
| 2024-05-07 | 10.05 | $39.50 | 113108 |
| 2024-05-06 | 10.25 | $39.76 | 77553 |
| 2024-05-03 | 10.61 | $39.39 | 85300 |
| 2024-05-02 | 10.98 | $39.45 | 91105 |
| 2024-05-01 | 11.39 | $38.97 | 123200 |
| 2024-04-30 | 11.65 | $38.01 | 141511 |
| 2024-04-29 | 11.26 | $38.15 | 88928 |
| 2024-04-26 | 10.97 | $38.80 | 97248 |
| 2024-04-25 | 10.93 | $38.89 | 175824 |
| 2024-04-24 | 10.79 | $39.13 | 256510 |
| 2024-04-23 | 10.65 | $39.20 | 285312 |
| 2024-04-22 | 11.01 | $39.71 | 127000 |
| 2024-04-19 | 11.58 | $39.68 | 166400 |
| 2024-04-18 | 12.01 | $38.18 | 127705 |
| 2024-04-17 | 11.69 | $37.95 | 126300 |
| 2024-04-16 | 11.39 | $38.03 | 88025 |
| 2024-04-15 | 10.94 | $38.33 | 99700 |
| 2024-04-12 | 10.59 | $38.30 | 110324 |
| 2024-04-11 | 9.98 | $38.20 | 97114 |
| 2024-04-10 | 9.29 | $38.00 | 174500 |
| 2024-04-09 | 8.53 | $39.31 | 70100 |
| 2024-04-08 | 8.42 | $39.20 | 76241 |
| 2024-04-05 | 8.30 | $39.07 | 84400 |
| 2024-04-04 | 8.63 | $39.25 | 267912 |
| 2024-04-03 | 9.08 | $38.57 | 167205 |
| 2024-04-02 | 8.85 | $38.32 | 127725 |
| 2024-04-01 | 8.69 | $39.19 | 152600 |
| 2024-03-28 | 8.92 | $40.56 | 243300 |
| 2024-03-27 | 9.15 | $40.17 | 94118 |
| 2024-03-26 | 9.62 | $39.20 | 103906 |
| 2024-03-25 | 9.59 | $39.07 | 85500 |
| 2024-03-22 | 9.71 | $38.76 | 112213 |
| 2024-03-21 | 9.84 | $39.87 | 272100 |
| 2024-03-20 | 10.33 | $39.22 | 277500 |
| 2024-03-19 | 10.67 | $38.37 | 81200 |
| 2024-03-18 | 10.50 | $38.22 | 113322 |
| 2024-03-15 | 10.10 | $38.14 | 290505 |
| 2024-03-14 | 9.67 | $37.57 | 200911 |
| 2024-03-13 | 9.26 | $39.10 | 98739 |
| 2024-03-12 | 9.44 | $39.36 | 85200 |
| 2024-03-11 | 9.78 | $39.70 | 68900 |
| 2024-03-08 | 10.11 | $40.09 | 134400 |
| 2024-03-07 | 10.22 | $40.34 | 105700 |
| 2024-03-06 | 10.40 | $40.31 | 150000 |
| 2024-03-05 | 10.64 | $40.05 | 108120 |
| 2024-03-04 | 11.16 | $39.00 | 78619 |
| 2024-03-01 | 11.67 | $39.65 | 120934 |
| 2024-02-29 | 12.05 | $39.92 | 93100 |
| 2024-02-28 | 12.36 | $39.50 | 92213 |
| 2024-02-27 | 12.84 | $39.85 | 74800 |
| 2024-02-26 | 13.39 | $39.66 | 132500 |
| 2024-02-23 | 14.03 | $40.83 | 101606 |
| 2024-02-22 | 14.63 | $40.50 | 141225 |
| 2024-02-21 | 15.24 | $40.74 | 194200 |
| 2024-02-20 | 15.89 | $40.42 | 201300 |
| 2024-02-16 | 16.66 | $41.02 | 156834 |
| 2024-02-15 | 17.46 | $41.32 | 163434 |
| 2024-02-14 | 18.22 | $39.66 | 137000 |
| 2024-02-13 | 18.23 | $38.78 | 174900 |
| 2024-02-12 | 18.21 | $40.76 | 161515 |
| 2024-02-09 | 18.81 | $39.91 | 134000 |
| 2024-02-08 | 18.70 | $39.39 | 130500 |
| 2024-02-07 | 18.73 | $39.65 | 123616 |
| 2024-02-06 | 18.76 | $39.52 | 149533 |
| 2024-02-05 | 19.05 | $39.62 | 131020 |
| 2024-02-02 | 19.39 | $40.42 | 181300 |
| 2024-02-01 | 19.92 | $40.57 | 165038 |
| 2024-01-31 | 20.47 | $41.63 | 153116 |
| 2024-01-30 | 21.29 | $43.77 | 168200 |
| 2024-01-29 | 21.36 | $43.68 | 171342 |
| 2024-01-26 | 21.62 | $42.43 | 109547 |
| 2024-01-25 | 22.32 | $42.37 | 262800 |
| 2024-01-24 | 23.21 | $41.78 | 249800 |
| 2024-01-23 | 24.16 | $42.43 | 344000 |
| 2024-01-22 | 25.03 | $44.09 | 101000 |
| 2024-01-19 | 25.10 | $43.10 | 94000 |
| 2024-01-18 | 25.60 | $42.39 | 93007 |
| 2024-01-17 | 26.42 | $42.10 | 166738 |
| 2024-01-16 | 27.40 | $42.07 | 142637 |
| 2024-01-12 | 28.14 | $43.31 | 101400 |
| 2024-01-11 | 28.41 | $43.76 | 111115 |
| 2024-01-10 | 28.89 | $44.28 | 99709 |
| 2024-01-09 | 29.12 | $44.10 | 86310 |
| 2024-01-08 | 29.07 | $44.93 | 95149 |
| 2024-01-05 | 28.97 | $44.48 | 142600 |
| 2024-01-04 | 28.86 | $44.41 | 172132 |
| 2024-01-03 | 28.92 | $43.92 | 146100 |
| 2024-01-02 | 28.99 | $45.11 | 113420 |
| 2023-12-29 | 28.82 | $44.65 | 119912 |
| 2023-12-28 | 28.51 | $45.46 | 101600 |
| 2023-12-27 | 27.62 | $45.59 | 71300 |
| 2023-12-26 | 26.74 | $45.57 | 77831 |
| 2023-12-22 | 25.81 | $44.97 | 89148 |
| 2023-12-21 | 24.95 | $44.42 | 97800 |
| 2023-12-20 | 24.18 | $44.37 | 214742 |
| 2023-12-19 | 23.30 | $45.07 | 175705 |
| 2023-12-18 | 22.60 | $43.87 | 124645 |
| 2023-12-15 | 22.09 | $43.81 | 417900 |
| 2023-12-14 | 21.40 | $44.76 | 194200 |
| 2023-12-13 | 20.29 | $44.30 | 160336 |
| 2023-12-12 | 19.58 | $41.78 | 78738 |
| 2023-12-11 | 19.55 | $41.90 | 93946 |
| 2023-12-08 | 19.49 | $41.90 | 93800 |
| 2023-12-07 | 19.44 | $41.69 | 156000 |
| 2023-12-06 | 19.53 | $41.00 | 162400 |
| 2023-12-05 | 19.07 | $40.86 | 204820 |
| 2023-12-04 | 18.89 | $41.15 | 167900 |
| 2023-12-01 | 18.42 | $41.38 | 192300 |
| 2023-11-30 | 17.94 | $39.21 | 139100 |
| 2023-11-29 | 18.28 | $39.10 | 141100 |
| 2023-11-28 | 18.42 | $38.28 | 102100 |
| 2023-11-27 | 19.07 | $38.09 | 71800 |
| 2023-11-24 | 19.06 | $38.49 | 27000 |
| 2023-11-22 | 18.84 | $38.32 | 51000 |
| 2023-11-21 | 18.61 | $38.14 | 59236 |
| 2023-11-20 | 18.36 | $39.05 | 68600 |
| 2023-11-17 | 17.82 | $39.29 | 126900 |
| 2023-11-16 | 16.91 | $39.00 | 82033 |
| 2023-11-15 | 15.95 | $39.81 | 147400 |
| 2023-11-14 | 14.86 | $39.22 | 228600 |
| 2023-11-13 | 13.92 | $36.44 | 78127 |
| 2023-11-10 | 14.04 | $36.21 | 106900 |
| 2023-11-09 | 14.09 | $36.13 | 78837 |
| 2023-11-08 | 14.07 | $36.57 | 86808 |
| 2023-11-07 | 14.15 | $36.65 | 79500 |
| 2023-11-06 | 14.23 | $36.92 | 110800 |
| 2023-11-03 | 14.10 | $37.27 | 142604 |
| 2023-11-02 | 13.85 | $35.98 | 225543 |
| 2023-11-01 | 14.43 | $34.79 | 130719 |
| 2023-10-31 | 14.69 | $34.77 | 129708 |
| 2023-10-30 | 15.02 | $34.99 | 96718 |
| 2023-10-27 | 15.57 | $34.61 | 183500 |
| 2023-10-26 | 16.14 | $35.21 | 156400 |
| 2023-10-25 | 15.94 | $33.75 | 199800 |
| 2023-10-24 | 14.73 | $33.59 | 299700 |
| 2023-10-23 | 13.50 | $35.69 | 104012 |
| 2023-10-20 | 13.22 | $35.67 | 146600 |
| 2023-10-19 | 13.12 | $36.79 | 87800 |
| 2023-10-18 | 13.81 | $37.03 | 118400 |
| 2023-10-17 | 14.30 | $37.89 | 150300 |
| 2023-10-16 | 14.82 | $37.24 | 119003 |
| 2023-10-13 | 15.10 | $36.66 | 87007 |
| 2023-10-12 | 15.40 | $37.53 | 81200 |
| 2023-10-11 | 16.17 | $37.92 | 91126 |
| 2023-10-10 | 16.87 | $37.72 | 155000 |
| 2023-10-09 | 17.75 | $37.44 | 112140 |
| 2023-10-06 | 18.68 | $37.58 | 100900 |
| 2023-10-05 | 19.57 | $37.79 | 131839 |
| 2023-10-04 | 20.40 | $36.95 | 103500 |
| 2023-10-03 | 20.46 | $36.36 | 134200 |
| 2023-10-02 | 20.53 | $36.83 | 114037 |
| 2023-09-29 | 20.94 | $37.50 | 180262 |
| 2023-09-28 | 21.66 | $37.20 | 109813 |
| 2023-09-27 | 22.46 | $36.96 | 95500 |
| 2023-09-26 | 23.03 | $37.28 | 130010 |
| 2023-09-25 | 23.66 | $37.59 | 170131 |
| 2023-09-22 | 23.53 | $36.94 | 115000 |
| 2023-09-21 | 23.43 | $37.33 | 137748 |
| 2023-09-20 | 23.59 | $37.73 | 87102 |
| 2023-09-19 | 24.03 | $38.02 | 107000 |
| 2023-09-18 | 24.56 | $38.13 | 207940 |
| 2023-09-15 | 24.54 | $38.54 | 299900 |
| 2023-09-14 | 24.59 | $39.14 | 133915 |
| 2023-09-13 | 24.94 | $38.61 | 155318 |
| 2023-09-12 | 25.05 | $38.46 | 57200 |
| 2023-09-11 | 25.06 | $38.52 | 74712 |
| 2023-09-08 | 25.14 | $38.78 | 181300 |
| 2023-09-07 | 24.97 | $38.40 | 168600 |
| 2023-09-06 | 24.54 | $38.73 | 79000 |
| 2023-09-05 | 24.35 | $39.39 | 121609 |
| 2023-09-01 | 24.49 | $39.86 | 171722 |
| 2023-08-31 | 24.63 | $38.71 | 103718 |
| 2023-08-30 | 24.21 | $38.80 | 86633 |
| 2023-08-29 | 23.52 | $38.98 | 95735 |
| 2023-08-28 | 22.84 | $39.01 | 84500 |
| 2023-08-25 | 22.24 | $38.92 | 125000 |
| 2023-08-24 | 21.18 | $39.21 | 93300 |
| 2023-08-23 | 20.06 | $39.24 | 128538 |
| 2023-08-22 | 19.17 | $38.70 | 172649 |
| 2023-08-21 | 18.24 | $39.55 | 205739 |
| 2023-08-18 | 17.80 | $40.03 | 105200 |
| 2023-08-17 | 17.34 | $40.00 | 77200 |
| 2023-08-16 | 17.02 | $39.95 | 149200 |
| 2023-08-15 | 16.68 | $40.05 | 134700 |
| 2023-08-14 | 16.36 | $40.94 | 110700 |
| 2023-08-11 | 16.50 | $41.45 | 125737 |
| 2023-08-10 | 16.67 | $40.99 | 169033 |
| 2023-08-09 | 16.75 | $40.77 | 175400 |
| 2023-08-08 | 16.56 | $40.66 | 118112 |
| 2023-08-07 | 16.24 | $41.42 | 108118 |
| 2023-08-04 | 16.43 | $41.04 | 172500 |
| 2023-08-03 | 16.32 | $40.88 | 208400 |
| 2023-08-02 | 16.13 | $40.84 | 223101 |
| 2023-08-01 | 16.09 | $41.30 | 130400 |
| 2023-07-31 | 16.05 | $41.00 | 187246 |
| 2023-07-28 | 16.24 | $41.52 | 257100 |
| 2023-07-27 | 16.66 | $41.64 | 492212 |
| 2023-07-26 | 17.01 | $41.75 | 629537 |
| 2023-07-25 | 17.38 | $41.00 | 336100 |
| 2023-07-24 | 17.84 | $43.40 | 226330 |
| 2023-07-21 | 18.35 | $42.89 | 263000 |
| 2023-07-20 | 18.88 | $43.55 | 247709 |
| 2023-07-19 | 18.94 | $44.06 | 234633 |
| 2023-07-18 | 18.95 | $43.33 | 193400 |
| 2023-07-17 | 19.31 | $41.78 | 124420 |
| 2023-07-14 | 20.14 | $41.85 | 134448 |
| 2023-07-13 | 21.14 | $41.96 | 108637 |
| 2023-07-12 | 22.24 | $41.31 | 100800 |
| 2023-07-11 | 23.11 | $40.37 | 84800 |
| 2023-07-10 | 23.41 | $39.91 | 92600 |
| 2023-07-07 | 23.72 | $39.65 | 102722 |
| 2023-07-06 | 23.60 | $38.66 | 112600 |
| 2023-07-05 | 23.12 | $39.65 | 135318 |
| 2023-07-03 | 22.80 | $39.91 | 73900 |
| 2023-06-30 | 22.54 | $39.10 | 164768 |
| 2023-06-29 | 22.26 | $39.81 | 113312 |
| 2023-06-28 | 22.14 | $39.10 | 159900 |
| 2023-06-27 | 21.41 | $39.17 | 162600 |
| 2023-06-26 | 20.71 | $39.17 | 165300 |
| 2023-06-23 | 20.05 | $38.97 | 345100 |
| 2023-06-22 | 19.36 | $39.72 | 181744 |
| 2023-06-21 | 18.95 | $40.75 | 133700 |
| 2023-06-20 | 18.91 | $41.46 | 208420 |
| 2023-06-16 | 19.01 | $42.11 | 382620 |
| 2023-06-15 | 19.11 | $41.74 | 749800 |
| 2023-06-14 | 19.38 | $42.08 | 157600 |
| 2023-06-13 | 19.81 | $43.24 | 159700 |
| 2023-06-12 | 20.25 | $42.40 | 152500 |
| 2023-06-09 | 20.98 | $42.54 | 92027 |
| 2023-06-08 | 21.56 | $43.00 | 219200 |
| 2023-06-07 | 21.90 | $44.05 | 263707 |
| 2023-06-06 | 22.03 | $43.20 | 243043 |
| 2023-06-05 | 22.55 | $41.25 | 128000 |
| 2023-06-02 | 23.48 | $42.54 | 223200 |
| 2023-06-01 | 24.45 | $40.58 | 137400 |
| 2023-05-31 | 25.30 | $40.62 | 308000 |
| 2023-05-30 | 26.22 | $41.28 | 101177 |
| 2023-05-26 | 27.56 | $41.62 | 73530 |
| 2023-05-25 | 28.87 | $41.21 | 170947 |
| 2023-05-24 | 30.15 | $41.29 | 219500 |
| 2023-05-23 | 31.50 | $41.36 | 288500 |
| 2023-05-22 | 33.03 | $40.70 | 121020 |
| 2023-05-19 | 34.13 | $39.70 | 130700 |
| 2023-05-18 | 35.23 | $40.25 | 204119 |
| 2023-05-17 | 36.15 | $39.85 | 510905 |
| 2023-05-16 | 36.93 | $38.03 | 274515 |
| 2023-05-15 | 37.28 | $38.44 | 154202 |
| 2023-05-12 | 37.40 | $38.11 | 110302 |
| 2023-05-11 | 37.36 | $38.01 | 104900 |
| 2023-05-10 | 37.35 | $38.66 | 190000 |
| 2023-05-09 | 37.45 | $38.69 | 208700 |
| 2023-05-08 | 37.47 | $38.44 | 164500 |
| 2023-05-05 | 37.58 | $39.35 | 224501 |
| 2023-05-04 | 37.10 | $37.61 | 255400 |
| 2023-05-03 | 35.87 | $39.11 | 200733 |
| 2023-05-02 | 35.06 | $39.62 | 184420 |
| 2023-05-01 | 34.31 | $42.23 | 133500 |
| 2023-04-28 | 34.22 | $42.76 | 121610 |
| 2023-04-27 | 34.17 | $42.55 | 79400 |
| 2023-04-26 | 33.83 | $42.30 | 136735 |
| 2023-04-25 | 33.47 | $42.20 | 175300 |
| 2023-04-24 | 33.23 | $42.98 | 108300 |
| 2023-04-21 | 33.20 | $43.32 | 89600 |
| 2023-04-20 | 33.17 | $43.53 | 75100 |
| 2023-04-19 | 33.22 | $44.12 | 107600 |
| 2023-04-18 | 33.27 | $42.69 | 93238 |
| 2023-04-17 | 32.95 | $43.92 | 91400 |
| 2023-04-14 | 32.66 | $43.12 | 91800 |
| 2023-04-13 | 32.41 | $43.95 | 86905 |
| 2023-04-12 | 32.20 | $43.55 | 94519 |
| 2023-04-11 | 32.00 | $43.80 | 100330 |
| 2023-04-10 | 31.87 | $44.07 | 179949 |
| 2023-04-06 | 31.72 | $43.42 | 128700 |
| 2023-04-05 | 31.35 | $43.54 | 173000 |
| 2023-04-04 | 30.82 | $43.41 | 144400 |
| 2023-04-03 | 30.27 | $44.52 | 138546 |
| 2023-03-31 | 29.93 | $44.59 | 242311 |
| 2023-03-30 | 29.58 | $44.37 | 245944 |
| 2023-03-29 | 29.22 | $44.51 | 215500 |
| 2023-03-28 | 28.85 | $44.35 | 358305 |
| 2023-03-27 | 28.47 | $45.63 | 230448 |
| 2023-03-24 | 28.37 | $45.76 | 241848 |
| 2023-03-23 | 27.92 | $44.61 | 159500 |
| 2023-03-22 | 27.53 | $45.81 | 200424 |
| 2023-03-21 | 27.41 | $47.85 | 351300 |
| 2023-03-20 | 27.68 | $46.84 | 262100 |
| 2023-03-17 | 27.56 | $46.76 | 345000 |
| 2023-03-16 | 27.34 | $48.52 | 388007 |
| 2023-03-15 | 27.27 | $48.03 | 319400 |
| 2023-03-14 | 26.69 | $47.53 | 236300 |
| 2023-03-13 | 26.41 | $46.07 | 521516 |
| 2023-03-10 | 24.98 | $50.13 | 313200 |
| 2023-03-09 | 24.47 | $51.09 | 143101 |
| 2023-03-08 | 24.81 | $53.94 | 96300 |
| 2023-03-07 | 25.91 | $54.01 | 97706 |
| 2023-03-06 | 26.84 | $55.65 | 120600 |
| 2023-03-03 | 26.66 | $55.52 | 154400 |
| 2023-03-02 | 26.58 | $54.90 | 106912 |
| 2023-03-01 | 26.74 | $55.03 | 174307 |
| 2023-02-28 | 26.91 | $54.46 | 193603 |
| 2023-02-27 | 26.88 | $54.27 | 96400 |
| 2023-02-24 | 26.84 | $54.67 | 84621 |
| 2023-02-23 | 26.93 | $54.71 | 76145 |
| 2023-02-22 | 26.94 | $54.75 | 105624 |
| 2023-02-21 | 26.97 | $54.85 | 90119 |
| 2023-02-17 | 26.82 | $55.67 | 78500 |
| 2023-02-16 | 26.34 | $55.02 | 103600 |
| 2023-02-15 | 26.03 | $55.56 | 71426 |
| 2023-02-14 | 25.70 | $55.14 | 88500 |
| 2023-02-13 | 25.45 | $54.98 | 50149 |
| 2023-02-10 | 25.02 | $54.67 | 102126 |
| 2023-02-09 | 24.71 | $54.60 | 94748 |
| 2023-02-08 | 24.13 | $55.26 | 79247 |
| 2023-02-07 | 23.18 | $55.83 | 121639 |
| 2023-02-06 | 22.20 | $55.20 | 171132 |
| 2023-02-03 | 21.25 | $55.77 | 192015 |
| 2023-02-02 | 20.29 | $54.56 | 180102 |
| 2023-02-01 | 19.59 | $53.58 | 171900 |
| 2023-01-31 | 18.99 | $53.32 | 180800 |
| 2023-01-30 | 18.58 | $51.82 | 231141 |
| 2023-01-27 | 18.47 | $51.85 | 113511 |
| 2023-01-26 | 18.43 | $51.93 | 114934 |
| 2023-01-25 | 18.40 | $52.17 | 169600 |
| 2023-01-24 | 18.36 | $52.58 | 247016 |
| 2023-01-23 | 18.40 | $48.96 | 91100 |
| 2023-01-20 | 18.85 | $48.69 | 123138 |
| 2023-01-19 | 19.32 | $48.05 | 104000 |
| 2023-01-18 | 19.08 | $47.78 | 147436 |
| 2023-01-17 | 18.94 | $49.72 | 245900 |
| 2023-01-13 | 19.64 | $51.14 | 115800 |
| 2023-01-12 | 20.62 | $51.00 | 118000 |
| 2023-01-11 | 21.65 | $50.52 | 149500 |
| 2023-01-10 | 22.35 | $50.18 | 165500 |
| 2023-01-09 | 22.80 | $49.61 | 127723 |
| 2023-01-06 | 23.11 | $49.84 | 84900 |
| 2023-01-05 | 23.44 | $48.50 | 122445 |
| 2023-01-04 | 22.91 | $48.79 | 188318 |
| 2023-01-03 | 22.54 | $48.67 | 132800 |
| 2022-12-30 | 22.14 | $48.96 | 208600 |
| 2022-12-29 | 22.07 | $49.75 | 137100 |
| 2022-12-28 | 21.99 | $48.98 | 87900 |
| 2022-12-27 | 22.39 | $49.12 | 51501 |
| 2022-12-23 | 22.73 | $49.12 | 50500 |
| 2022-12-22 | 23.08 | $48.75 | 132200 |
| 2022-12-21 | 23.40 | $49.23 | 181730 |
| 2022-12-20 | 23.74 | $47.71 | 92400 |
| 2022-12-19 | 23.23 | $47.35 | 146700 |
| 2022-12-16 | 22.65 | $47.13 | 390500 |
| 2022-12-15 | 21.82 | $46.34 | 241134 |
| 2022-12-14 | 20.64 | $47.33 | 105600 |
| 2022-12-13 | 19.73 | $48.31 | 172700 |
| 2022-12-12 | 19.03 | $49.04 | 123000 |
| 2022-12-09 | 18.59 | $49.03 | 132331 |
| 2022-12-08 | 17.90 | $48.48 | 62800 |
| 2022-12-07 | 17.31 | $48.58 | 80608 |
| 2022-12-06 | 16.79 | $48.66 | 87500 |
| 2022-12-05 | 16.12 | $49.02 | 98900 |
| 2022-12-02 | 15.59 | $51.78 | 79700 |
| 2022-12-01 | 16.19 | $52.05 | 142800 |
| 2022-11-30 | 16.91 | $52.34 | 149300 |
| 2022-11-29 | 17.60 | $51.64 | 48746 |
| 2022-11-28 | 18.35 | $51.56 | 100810 |
| 2022-11-25 | 19.08 | $52.68 | 34100 |
| 2022-11-23 | 19.11 | $52.65 | 135748 |
| 2022-11-22 | 19.14 | $52.77 | 78200 |
| 2022-11-21 | 19.21 | $52.30 | 86500 |
| 2022-11-18 | 19.59 | $51.96 | 122200 |
| 2022-11-17 | 20.02 | $51.46 | 80810 |
| 2022-11-16 | 20.73 | $51.67 | 98200 |
| 2022-11-15 | 21.32 | $51.79 | 229000 |
| 2022-11-14 | 21.82 | $51.12 | 178745 |
| 2022-11-11 | 22.41 | $51.18 | 87200 |
| 2022-11-10 | 22.73 | $52.39 | 263135 |
| 2022-11-09 | 22.64 | $51.09 | 112500 |
| 2022-11-08 | 22.78 | $52.09 | 126814 |
| 2022-11-07 | 22.68 | $52.26 | 168829 |
| 2022-11-04 | 22.28 | $52.85 | 401606 |
| 2022-11-03 | 21.58 | $52.30 | 183204 |
| 2022-11-02 | 21.08 | $53.13 | 307900 |
| 2022-11-01 | 20.02 | $53.57 | 130419 |
| 2022-10-31 | 18.64 | $53.47 | 145400 |
| 2022-10-28 | 17.26 | $53.28 | 205538 |
| 2022-10-27 | 15.90 | $51.94 | 258537 |
| 2022-10-26 | 14.75 | $50.79 | 208043 |
| 2022-10-25 | 13.91 | $50.84 | 363400 |
| 2022-10-24 | 13.03 | $48.60 | 106316 |
| 2022-10-21 | 12.93 | $48.12 | 76700 |
| 2022-10-20 | 13.12 | $46.92 | 81423 |
| 2022-10-19 | 13.32 | $48.17 | 96514 |
| 2022-10-18 | 13.06 | $48.35 | 85900 |
| 2022-10-17 | 12.31 | $48.44 | 85323 |
| 2022-10-14 | 11.78 | $47.57 | 80245 |
| 2022-10-13 | 11.21 | $48.40 | 123731 |
| 2022-10-12 | 10.87 | $45.97 | 74135 |
| 2022-10-11 | 11.44 | $45.91 | 89800 |
| 2022-10-10 | 11.76 | $45.59 | 96200 |
| 2022-10-07 | 11.94 | $44.70 | 110422 |
| 2022-10-06 | 12.12 | $46.03 | 131900 |
| 2022-10-05 | 12.69 | $46.02 | 93235 |
| 2022-10-04 | 13.21 | $46.06 | 209136 |
| 2022-10-03 | 13.76 | $44.69 | 97600 |
| 2022-09-30 | 13.82 | $44.04 | 103500 |
| 2022-09-29 | 13.95 | $44.45 | 84002 |
| 2022-09-28 | 13.83 | $45.21 | 140100 |
| 2022-09-27 | 13.93 | $44.67 | 97638 |
| 2022-09-26 | 14.03 | $45.49 | 85742 |
| 2022-09-23 | 14.64 | $45.52 | 94009 |
| 2022-09-22 | 15.14 | $46.27 | 59100 |
| 2022-09-21 | 15.54 | $47.34 | 101700 |
| 2022-09-20 | 15.22 | $48.10 | 90000 |
| 2022-09-19 | 14.91 | $47.89 | 84000 |
| 2022-09-16 | 14.72 | $46.53 | 274900 |
| 2022-09-15 | 15.01 | $46.47 | 73343 |
| 2022-09-14 | 15.52 | $45.85 | 71349 |
| 2022-09-13 | 16.25 | $46.36 | 144800 |
| 2022-09-12 | 16.70 | $46.99 | 88302 |
| 2022-09-09 | 16.84 | $46.56 | 59500 |
| 2022-09-08 | 17.17 | $45.93 | 96100 |
| 2022-09-07 | 17.74 | $45.93 | 170731 |
| 2022-09-06 | 18.50 | $45.29 | 216016 |
| 2022-09-02 | 19.29 | $45.66 | 61440 |
| 2022-09-01 | 19.86 | $45.80 | 142516 |
| 2022-08-31 | 20.76 | $45.72 | 83600 |
| 2022-08-30 | 21.41 | $46.25 | 63100 |
| 2022-08-29 | 21.87 | $46.45 | 67500 |
| 2022-08-26 | 22.18 | $46.99 | 50345 |
| 2022-08-25 | 22.08 | $47.78 | 43049 |
| 2022-08-24 | 22.47 | $47.23 | 60148 |
| 2022-08-23 | 22.88 | $47.39 | 69541 |
| 2022-08-22 | 23.04 | $47.79 | 68600 |
| 2022-08-19 | 23.04 | $48.56 | 83800 |
| 2022-08-18 | 22.63 | $49.21 | 57111 |
| 2022-08-17 | 21.58 | $48.93 | 89319 |
| 2022-08-16 | 20.48 | $49.69 | 84708 |
| 2022-08-15 | 19.27 | $49.03 | 71100 |
| 2022-08-12 | 18.22 | $48.56 | 64842 |
| 2022-08-11 | 17.30 | $47.58 | 48100 |
| 2022-08-10 | 16.60 | $47.17 | 63510 |
| 2022-08-09 | 15.97 | $46.75 | 58729 |
| 2022-08-08 | 15.59 | $46.51 | 73100 |
| 2022-08-05 | 15.16 | $46.80 | 114200 |
| 2022-08-04 | 14.77 | $45.95 | 117900 |
| 2022-08-03 | 14.63 | $46.41 | 48200 |
| 2022-08-02 | 14.29 | $45.97 | 62942 |
| 2022-08-01 | 14.01 | $46.36 | 170336 |
| 2022-07-29 | 13.59 | $47.03 | 129000 |
| 2022-07-28 | 12.99 | $46.37 | 322900 |
| 2022-07-27 | 12.62 | $45.38 | 159100 |
| 2022-07-26 | 12.66 | $44.01 | 103217 |
| 2022-07-25 | 13.17 | $43.75 | 74500 |
| 2022-07-22 | 13.20 | $42.84 | 57425 |
| 2022-07-21 | 13.59 | $43.03 | 60500 |
| 2022-07-20 | 14.07 | $43.10 | 68441 |
| 2022-07-19 | 14.57 | $42.80 | 87700 |
| 2022-07-18 | 15.20 | $41.57 | 81330 |
| 2022-07-15 | 15.89 | $41.69 | 94100 |
| 2022-07-14 | 16.30 | $40.22 | 43900 |
| 2022-07-13 | 15.86 | $40.88 | 55100 |
| 2022-07-12 | 15.84 | $41.62 | 44910 |
| 2022-07-11 | 16.03 | $41.55 | 53210 |
| 2022-07-08 | 16.01 | $41.52 | 47100 |
| 2022-07-07 | 16.00 | $41.63 | 77400 |
| 2022-07-06 | 16.15 | $41.56 | 58900 |
| 2022-07-05 | 16.09 | $41.86 | 70800 |
| 2022-07-01 | 16.03 | $42.06 | 126300 |
| 2022-06-30 | 16.21 | $41.50 | 91435 |
| 2022-06-29 | 16.19 | $41.95 | 69414 |
| 2022-06-28 | 16.49 | $42.30 | 82900 |
| 2022-06-27 | 16.98 | $42.62 | 86700 |
| 2022-06-24 | 17.59 | $42.83 | 288205 |
| 2022-06-23 | 18.22 | $41.73 | 99200 |
| 2022-06-22 | 18.87 | $43.00 | 72900 |
| 2022-06-21 | 19.83 | $42.84 | 110407 |
| 2022-06-17 | 20.84 | $42.10 | 262100 |
| 2022-06-16 | 20.48 | $41.68 | 124700 |
| 2022-06-15 | 20.02 | $43.13 | 131300 |
| 2022-06-14 | 19.86 | $42.13 | 91400 |
| 2022-06-13 | 18.80 | $42.16 | 93307 |
| 2022-06-10 | 17.81 | $42.80 | 109700 |
| 2022-06-09 | 16.96 | $44.11 | 85200 |
| 2022-06-08 | 16.67 | $45.35 | 56610 |
| 2022-06-07 | 16.87 | $46.11 | 95800 |
| 2022-06-06 | 17.49 | $46.21 | 121900 |
| 2022-06-03 | 18.28 | $45.99 | 192100 |
| 2022-06-02 | 18.95 | $46.38 | 60108 |
| 2022-06-01 | 19.66 | $45.77 | 84845 |
| 2022-05-31 | 20.41 | $46.31 | 149500 |
| 2022-05-27 | 21.39 | $46.33 | 63800 |
| 2022-05-26 | 22.48 | $45.90 | 135900 |
| 2022-05-25 | 23.61 | $45.28 | 156331 |
| 2022-05-24 | 24.44 | $44.75 | 166700 |
| 2022-05-23 | 25.01 | $44.64 | 144700 |
| 2022-05-20 | 25.77 | $43.53 | 182200 |
| 2022-05-19 | 25.78 | $43.18 | 246300 |
| 2022-05-18 | 25.73 | $43.43 | 135800 |
| 2022-05-17 | 25.68 | $43.86 | 105017 |
| 2022-05-16 | 25.89 | $42.76 | 69200 |
| 2022-05-13 | 25.49 | $42.98 | 96900 |
| 2022-05-12 | 25.25 | $43.49 | 79645 |
| 2022-05-11 | 24.81 | $43.76 | 98300 |
| 2022-05-10 | 24.73 | $44.02 | 155100 |
| 2022-05-09 | 24.66 | $44.36 | 167425 |
| 2022-05-06 | 24.79 | $43.92 | 70880 |
| 2022-05-05 | 24.63 | $44.40 | 123800 |
| 2022-05-04 | 24.62 | $45.43 | 93500 |
| 2022-05-03 | 24.67 | $44.54 | 69443 |
| 2022-05-02 | 24.28 | $44.33 | 122030 |
| 2022-04-29 | 23.88 | $44.17 | 142300 |
| 2022-04-28 | 23.65 | $45.20 | 123210 |
| 2022-04-27 | 23.54 | $44.28 | 138645 |
| 2022-04-26 | 23.42 | $45.23 | 182900 |
| 2022-04-25 | 23.59 | $46.56 | 167031 |
| 2022-04-22 | 23.92 | $46.74 | 130100 |
| 2022-04-21 | 24.72 | $47.79 | 130000 |
| 2022-04-20 | 25.95 | $48.00 | 132625 |
| 2022-04-19 | 27.07 | $47.20 | 114531 |
| 2022-04-18 | 27.68 | $45.51 | 86200 |
| 2022-04-14 | 27.44 | $45.58 | 111200 |
| 2022-04-13 | 27.22 | $45.95 | 138100 |
| 2022-04-12 | 26.72 | $45.26 | 131927 |
| 2022-04-11 | 25.89 | $45.02 | 134000 |
| 2022-04-08 | 25.01 | $44.53 | 177813 |
| 2022-04-07 | 23.99 | $45.01 | 154900 |
| 2022-04-06 | 22.92 | $45.81 | 137917 |
| 2022-04-05 | 22.39 | $46.06 | 125000 |
| 2022-04-04 | 21.89 | $46.58 | 197600 |
| 2022-04-01 | 21.37 | $47.06 | 231700 |
| 2022-03-31 | 21.29 | $47.31 | 149921 |
| 2022-03-30 | 20.93 | $47.89 | 120134 |
| 2022-03-29 | 20.72 | $49.03 | 119000 |
| 2022-03-28 | 20.81 | $48.50 | 123100 |
| 2022-03-25 | 20.29 | $48.74 | 103300 |
| 2022-03-24 | 19.90 | $48.07 | 52011 |
| 2022-03-23 | 19.21 | $47.85 | 75600 |
| 2022-03-22 | 18.58 | $49.05 | 65524 |
| 2022-03-21 | 18.31 | $48.76 | 93431 |
| 2022-03-18 | 18.02 | $49.42 | 328318 |
| 2022-03-17 | 17.53 | $49.15 | 73100 |
| 2022-03-16 | 17.32 | $49.76 | 115624 |
| 2022-03-15 | 17.15 | $49.06 | 116824 |
| 2022-03-14 | 16.89 | $49.11 | 142900 |
| 2022-03-11 | 16.57 | $48.72 | 113500 |
| 2022-03-10 | 16.02 | $48.27 | 91639 |
| 2022-03-09 | 14.91 | $47.73 | 112523 |
| 2022-03-08 | 14.00 | $46.57 | 96400 |
| 2022-03-07 | 13.04 | $47.27 | 141429 |
| 2022-03-04 | 12.22 | $48.49 | 98500 |
| 2022-03-03 | 11.64 | $49.60 | 101900 |
| 2022-03-02 | 11.44 | $49.44 | 68400 |
| 2022-03-01 | 11.22 | $47.38 | 153319 |
| 2022-02-28 | 10.69 | $49.44 | 89800 |
| 2022-02-25 | 11.07 | $49.86 | 68900 |
| 2022-02-24 | 11.47 | $48.34 | 131600 |
| 2022-02-23 | 11.08 | $49.18 | 93536 |
| 2022-02-22 | 11.52 | $50.12 | 120918 |
| 2022-02-18 | 11.81 | $50.53 | 117245 |
| 2022-02-17 | 11.70 | $49.95 | 97820 |
| 2022-02-16 | 11.86 | $50.36 | 52908 |
| 2022-02-15 | 11.81 | $50.17 | 67403 |
| 2022-02-14 | 11.81 | $49.29 | 93522 |
| 2022-02-11 | 12.29 | $49.26 | 140029 |
| 2022-02-10 | 12.75 | $49.68 | 123801 |
| 2022-02-09 | 13.11 | $49.95 | 90341 |
| 2022-02-08 | 13.10 | $51.33 | 114600 |
| 2022-02-07 | 13.13 | $50.53 | 74803 |
| 2022-02-04 | 12.72 | $50.78 | 99702 |
| 2022-02-03 | 12.30 | $50.24 | 172101 |
| 2022-02-02 | 11.86 | $50.04 | 107100 |
| 2022-02-01 | 11.62 | $50.14 | 148642 |
| 2022-01-31 | 11.44 | $49.54 | 165400 |
| 2022-01-28 | 11.41 | $49.10 | 172640 |
| 2022-01-27 | 11.72 | $48.53 | 142312 |
| 2022-01-26 | 11.80 | $49.72 | 190742 |
| 2022-01-25 | 12.21 | $48.92 | 186607 |
| 2022-01-24 | 12.82 | $48.20 | 149521 |
| 2022-01-21 | 12.73 | $47.05 | 148700 |
| 2022-01-20 | 12.34 | $46.93 | 100220 |
| 2022-01-19 | 12.12 | $47.99 | 74300 |
| 2022-01-18 | 12.43 | $49.31 | 105521 |
| 2022-01-14 | 12.76 | $49.97 | 96400 |
| 2022-01-13 | 13.10 | $49.70 | 97109 |
| 2022-01-12 | 13.00 | $49.23 | 86610 |
| 2022-01-11 | 13.00 | $49.21 | 177347 |
| 2022-01-10 | 12.99 | $49.43 | 95000 |
| 2022-01-07 | 12.58 | $49.62 | 92700 |
| 2022-01-06 | 11.85 | $49.55 | 121439 |
| 2022-01-05 | 11.14 | $48.38 | 94500 |
| 2022-01-04 | 10.62 | $48.73 | 123506 |
| 2022-01-03 | 10.08 | $47.77 | 153202 |
| 2021-12-31 | 9.93 | $47.09 | 74300 |
| 2021-12-30 | 10.11 | $47.17 | 92200 |
| 2021-12-29 | 10.24 | $47.47 | 109300 |
| 2021-12-28 | 10.53 | $47.33 | 113600 |
| 2021-12-27 | 10.83 | $46.72 | 353317 |
| 2021-12-23 | 11.18 | $46.51 | 206000 |
| 2021-12-22 | 11.65 | $46.64 | 126608 |
| 2021-12-21 | 11.75 | $46.51 | 139902 |
| 2021-12-20 | 11.86 | $45.91 | 256300 |
| 2021-12-17 | 11.38 | $45.79 | 623590 |
| 2021-12-16 | 11.16 | $47.41 | 162515 |
| 2021-12-15 | 11.67 | $47.55 | 150624 |
| 2021-12-14 | 12.07 | $47.50 | 166700 |
| 2021-12-13 | 12.50 | $47.06 | 230300 |
| 2021-12-10 | 12.65 | $48.13 | 130600 |
| 2021-12-09 | 13.31 | $48.43 | 167500 |
| 2021-12-08 | 13.77 | $48.77 | 154200 |
| 2021-12-07 | 14.34 | $48.47 | 219200 |
| 2021-12-06 | 14.94 | $48.78 | 286900 |
| 2021-12-03 | 15.61 | $47.20 | 208300 |
| 2021-12-02 | 16.22 | $48.06 | 216500 |
| 2021-12-01 | 17.02 | $46.91 | 289200 |
| 2021-11-30 | 17.75 | $46.37 | 252500 |
| 2021-11-29 | 17.71 | $47.05 | 323900 |
| 2021-11-26 | 17.67 | $46.67 | 255321 |
| 2021-11-24 | 17.64 | $48.55 | 316200 |
| 2021-11-23 | 18.13 | $48.37 | 242205 |
| 2021-11-22 | 18.72 | $47.92 | 202730 |
| 2021-11-19 | 19.34 | $47.38 | 95620 |
| 2021-11-18 | 19.85 | $47.72 | 91600 |
| 2021-11-17 | 20.88 | $47.84 | 89000 |
| 2021-11-16 | 21.97 | $48.41 | 90600 |
| 2021-11-15 | 23.00 | $48.41 | 100900 |
| 2021-11-12 | 23.62 | $48.31 | 73500 |
| 2021-11-11 | 24.23 | $49.29 | 120127 |
| 2021-11-10 | 24.18 | $49.41 | 69600 |
| 2021-11-09 | 24.12 | $49.11 | 112100 |
| 2021-11-08 | 24.18 | $49.52 | 101900 |
| 2021-11-05 | 24.01 | $49.34 | 199508 |
| 2021-11-04 | 23.99 | $48.86 | 100401 |
| 2021-11-03 | 24.22 | $49.00 | 215400 |
| 2021-11-02 | 24.45 | $47.82 | 131600 |
| 2021-11-01 | 24.84 | $48.71 | 192600 |
| 2021-10-29 | 25.26 | $47.02 | 124000 |
| 2021-10-28 | 26.52 | $46.67 | 100614 |
| 2021-10-27 | 27.91 | $46.28 | 142300 |
| 2021-10-26 | 29.31 | $47.75 | 140611 |
| 2021-10-25 | 29.96 | $48.43 | 82239 |
| 2021-10-22 | 30.18 | $48.49 | 89300 |
| 2021-10-21 | 30.41 | $48.68 | 69535 |
| 2021-10-20 | 30.52 | $48.86 | 140823 |
| 2021-10-19 | 30.71 | $48.08 | 85400 |
| 2021-10-18 | 31.23 | $47.99 | 134900 |
| 2021-10-15 | 31.78 | $47.94 | 135700 |
| 2021-10-14 | 31.87 | $47.77 | 121400 |
| 2021-10-13 | 32.22 | $47.07 | 54727 |
| 2021-10-12 | 32.74 | $47.48 | 61742 |
| 2021-10-11 | 32.88 | $47.41 | 64700 |
| 2021-10-08 | 32.90 | $47.78 | 62900 |
| 2021-10-07 | 32.97 | $47.58 | 171427 |
| 2021-10-06 | 33.14 | $46.72 | 51500 |
| 2021-10-05 | 33.61 | $46.98 | 49900 |
| 2021-10-04 | 33.51 | $46.93 | 103100 |
| 2021-10-01 | 33.42 | $46.75 | 148431 |
| 2021-09-30 | 33.38 | $45.28 | 117439 |
| 2021-09-29 | 33.60 | $45.82 | 75900 |
| 2021-09-28 | 33.91 | $45.42 | 104936 |
| 2021-09-27 | 33.77 | $46.05 | 184100 |
| 2021-09-24 | 33.63 | $44.92 | 83803 |
| 2021-09-23 | 33.99 | $44.44 | 123000 |
| 2021-09-22 | 34.46 | $43.33 | 115209 |
| 2021-09-21 | 35.43 | $42.82 | 120700 |
| 2021-09-20 | 36.60 | $42.99 | 177539 |
| 2021-09-17 | 37.90 | $43.88 | 482500 |
| 2021-09-16 | 38.78 | $43.25 | 100900 |
| 2021-09-15 | 39.79 | $43.35 | 110400 |
| 2021-09-14 | 40.77 | $43.10 | 149649 |
| 2021-09-13 | 41.80 | $44.30 | 83411 |
| 2021-09-10 | 42.48 | $43.84 | 110409 |
| 2021-09-09 | 43.13 | $43.91 | 86100 |
| 2021-09-08 | 43.81 | $43.84 | 138300 |
| 2021-09-07 | 44.57 | $44.24 | 71500 |
| 2021-09-03 | 45.08 | $44.55 | 89700 |
| 2021-09-02 | 45.60 | $44.90 | 93900 |
| 2021-09-01 | 46.02 | $44.76 | 106100 |
| 2021-08-31 | 46.47 | $44.91 | 111505 |
| 2021-08-30 | 46.94 | $44.50 | 57400 |
| 2021-08-27 | 47.32 | $45.82 | 124759 |
| 2021-08-26 | 47.71 | $44.35 | 85414 |
| 2021-08-25 | 48.21 | $45.34 | 104200 |
| 2021-08-24 | 48.42 | $45.40 | 68300 |
| 2021-08-23 | 48.52 | $45.64 | 57711 |
| 2021-08-20 | 48.62 | $45.63 | 110117 |
| 2021-08-19 | 48.77 | $44.70 | 97947 |
| 2021-08-18 | 49.04 | $44.94 | 85002 |
| 2021-08-17 | 49.07 | $45.51 | 72400 |
| 2021-08-16 | 49.01 | $46.42 | 56200 |
| 2021-08-13 | 48.80 | $46.48 | 87031 |
| 2021-08-12 | 48.23 | $47.27 | 80800 |
| 2021-08-11 | 47.46 | $47.71 | 126636 |
| 2021-08-10 | 46.65 | $47.10 | 62031 |
| 2021-08-09 | 45.84 | $46.64 | 86200 |
| 2021-08-06 | 44.82 | $47.78 | 236634 |
| 2021-08-05 | 43.74 | $45.50 | 198420 |
| 2021-08-04 | 42.74 | $44.86 | 164300 |
| 2021-08-03 | 41.73 | $45.26 | 169100 |
| 2021-08-02 | 40.67 | $44.09 | 192900 |
| 2021-07-30 | 39.43 | $44.57 | 183300 |
| 2021-07-29 | 38.21 | $45.16 | 216300 |
| 2021-07-28 | 36.91 | $44.17 | 193000 |
| 2021-07-27 | 35.62 | $43.36 | 198809 |
| 2021-07-26 | 34.27 | $42.82 | 106114 |
| 2021-07-23 | 32.95 | $42.45 | 119507 |
| 2021-07-22 | 31.56 | $42.67 | 232022 |
| 2021-07-21 | 30.05 | $44.01 | 158112 |
| 2021-07-20 | 28.23 | $43.58 | 402803 |
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