Is Employers Holdings, Inc. (EIG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Employers Holdings, Inc. (EIG) research center and poll results.
NYSE : EIG
Employers Holdings, Inc.
$50.3 USD
-$0.02 (-0.04%)
- Volume
- 88.25K
- Average Volume
- 247.57K
- Market Capitalization
- $1.11B
- P/E Ratio
- 152.42
- Dividend Yield
- 2.58%
- Price Target
- Year High
- $52.06
- Year Low
- $35.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.50
- Current Ratio
- $0.77
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
50.15
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.77
Average
42.64
Maximum
53.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.15 | $50.26 | 87909 |
| 2026-07-17 | 49.97 | $50.32 | 230700 |
| 2026-07-16 | 49.77 | $49.81 | 209827 |
| 2026-07-15 | 49.60 | $48.65 | 232300 |
| 2026-07-14 | 49.45 | $50.13 | 184033 |
| 2026-07-13 | 49.26 | $51.26 | 192461 |
| 2026-07-10 | 49.02 | $50.69 | 159900 |
| 2026-07-09 | 48.81 | $50.51 | 223200 |
| 2026-07-08 | 48.58 | $51.16 | 194000 |
| 2026-07-07 | 48.30 | $51.62 | 158028 |
| 2026-07-06 | 48.04 | $51.06 | 188806 |
| 2026-07-02 | 47.71 | $51.93 | 198041 |
| 2026-07-01 | 47.31 | $51.22 | 264300 |
| 2026-06-30 | 46.93 | $50.48 | 229800 |
| 2026-06-29 | 46.58 | $51.19 | 304300 |
| 2026-06-26 | 46.20 | $50.74 | 692141 |
| 2026-06-25 | 45.82 | $48.52 | 233931 |
| 2026-06-24 | 45.59 | $48.81 | 249300 |
| 2026-06-23 | 45.34 | $48.18 | 335900 |
| 2026-06-22 | 45.13 | $46.52 | 358900 |
| 2026-06-18 | 44.99 | $46.55 | 1.3M |
| 2026-06-17 | 44.84 | $46.43 | 313300 |
| 2026-06-16 | 44.68 | $46.25 | 365000 |
| 2026-06-15 | 44.54 | $45.84 | 219700 |
| 2026-06-12 | 44.35 | $46.25 | 264449 |
| 2026-06-11 | 44.11 | $46.41 | 215500 |
| 2026-06-10 | 43.86 | $46.62 | 201130 |
| 2026-06-09 | 43.60 | $45.76 | 214025 |
| 2026-06-08 | 43.38 | $45.59 | 260903 |
| 2026-06-05 | 43.20 | $46.53 | 233137 |
| 2026-06-04 | 42.97 | $44.47 | 245037 |
| 2026-06-03 | 42.82 | $43.90 | 243327 |
| 2026-06-02 | 42.71 | $43.63 | 202700 |
| 2026-06-01 | 42.60 | $43.43 | 181345 |
| 2026-05-29 | 42.53 | $43.50 | 259523 |
| 2026-05-28 | 42.46 | $43.26 | 191900 |
| 2026-05-27 | 42.43 | $43.83 | 171400 |
| 2026-05-26 | 42.41 | $43.86 | 166700 |
| 2026-05-22 | 42.34 | $43.90 | 227145 |
| 2026-05-21 | 42.24 | $43.76 | 264200 |
| 2026-05-20 | 42.16 | $43.66 | 247600 |
| 2026-05-19 | 42.06 | $43.23 | 136811 |
| 2026-05-18 | 41.99 | $43.35 | 167200 |
| 2026-05-15 | 41.94 | $42.00 | 183409 |
| 2026-05-14 | 41.97 | $41.49 | 164500 |
| 2026-05-13 | 41.99 | $41.45 | 181214 |
| 2026-05-12 | 42.00 | $41.33 | 193800 |
| 2026-05-11 | 42.02 | $41.41 | 189836 |
| 2026-05-08 | 42.06 | $42.01 | 171100 |
| 2026-05-07 | 42.04 | $42.00 | 323200 |
| 2026-05-06 | 42.08 | $41.36 | 226300 |
| 2026-05-05 | 42.14 | $41.71 | 175100 |
| 2026-05-04 | 42.16 | $41.50 | 266849 |
| 2026-05-01 | 42.19 | $41.92 | 223800 |
| 2026-04-30 | 42.19 | $42.12 | 337100 |
| 2026-04-29 | 42.13 | $42.77 | 191100 |
| 2026-04-28 | 42.05 | $43.33 | 172221 |
| 2026-04-27 | 41.94 | $42.52 | 178900 |
| 2026-04-24 | 41.83 | $41.86 | 289603 |
| 2026-04-23 | 41.77 | $42.21 | 215607 |
| 2026-04-22 | 41.66 | $41.54 | 239513 |
| 2026-04-21 | 41.59 | $41.94 | 194400 |
| 2026-04-20 | 41.50 | $42.28 | 144500 |
| 2026-04-17 | 41.34 | $42.72 | 189200 |
| 2026-04-16 | 41.15 | $41.81 | 179100 |
| 2026-04-15 | 41.01 | $41.70 | 201604 |
| 2026-04-14 | 40.92 | $41.78 | 252030 |
| 2026-04-13 | 40.81 | $42.02 | 181000 |
| 2026-04-10 | 40.67 | $41.77 | 313100 |
| 2026-04-09 | 40.55 | $42.65 | 232633 |
| 2026-04-08 | 40.40 | $42.55 | 460000 |
| 2026-04-07 | 40.26 | $42.17 | 247300 |
| 2026-04-06 | 40.14 | $42.10 | 291528 |
| 2026-04-02 | 40.05 | $42.02 | 227641 |
| 2026-04-01 | 39.99 | $40.93 | 253801 |
| 2026-03-31 | 40.06 | $41.14 | 191126 |
| 2026-03-30 | 40.09 | $41.09 | 209600 |
| 2026-03-27 | 40.12 | $40.36 | 207743 |
| 2026-03-26 | 40.17 | $40.65 | 190000 |
| 2026-03-25 | 40.20 | $40.04 | 164800 |
| 2026-03-24 | 40.28 | $40.12 | 230203 |
| 2026-03-23 | 40.29 | $40.06 | 274100 |
| 2026-03-20 | 40.24 | $39.09 | 580400 |
| 2026-03-19 | 40.25 | $38.87 | 235988 |
| 2026-03-18 | 40.43 | $39.04 | 331400 |
| 2026-03-17 | 40.58 | $39.91 | 267000 |
| 2026-03-16 | 40.73 | $39.60 | 263539 |
| 2026-03-13 | 40.88 | $39.24 | 285800 |
| 2026-03-12 | 41.06 | $39.46 | 281319 |
| 2026-03-11 | 41.24 | $39.61 | 200446 |
| 2026-03-10 | 41.44 | $39.79 | 233100 |
| 2026-03-09 | 41.64 | $39.71 | 234400 |
| 2026-03-06 | 41.93 | $40.35 | 231824 |
| 2026-03-05 | 42.20 | $40.81 | 282600 |
| 2026-03-04 | 42.43 | $42.23 | 366713 |
| 2026-03-03 | 42.56 | $41.83 | 268803 |
| 2026-03-02 | 42.69 | $41.68 | 348423 |
| 2026-02-27 | 42.79 | $41.35 | 369200 |
| 2026-02-26 | 42.96 | $41.29 | 378800 |
| 2026-02-25 | 43.08 | $41.60 | 424341 |
| 2026-02-24 | 43.17 | $40.20 | 514498 |
| 2026-02-23 | 43.36 | $39.21 | 401800 |
| 2026-02-20 | 43.59 | $39.18 | 696907 |
| 2026-02-19 | 43.84 | $42.45 | 244926 |
| 2026-02-18 | 43.94 | $42.16 | 236600 |
| 2026-02-17 | 44.07 | $42.93 | 292503 |
| 2026-02-13 | 44.20 | $42.50 | 258000 |
| 2026-02-12 | 44.36 | $42.87 | 251810 |
| 2026-02-11 | 44.46 | $43.01 | 234500 |
| 2026-02-10 | 44.51 | $43.69 | 202822 |
| 2026-02-09 | 44.56 | $43.83 | 143446 |
| 2026-02-06 | 44.58 | $45.46 | 189400 |
| 2026-02-05 | 44.52 | $45.66 | 191226 |
| 2026-02-04 | 44.40 | $45.41 | 265938 |
| 2026-02-03 | 44.28 | $44.86 | 164206 |
| 2026-02-02 | 44.21 | $44.52 | 222900 |
| 2026-01-30 | 44.12 | $43.62 | 298700 |
| 2026-01-29 | 44.10 | $44.70 | 313500 |
| 2026-01-28 | 44.04 | $43.65 | 183331 |
| 2026-01-27 | 44.02 | $43.49 | 126936 |
| 2026-01-26 | 43.99 | $44.08 | 172236 |
| 2026-01-23 | 43.94 | $43.64 | 200200 |
| 2026-01-22 | 43.89 | $44.21 | 181300 |
| 2026-01-21 | 43.83 | $44.55 | 216109 |
| 2026-01-20 | 43.75 | $44.62 | 316900 |
| 2026-01-16 | 43.67 | $45.60 | 339800 |
| 2026-01-15 | 43.53 | $45.79 | 330200 |
| 2026-01-14 | 43.36 | $44.89 | 352922 |
| 2026-01-13 | 43.23 | $43.95 | 287302 |
| 2026-01-12 | 43.14 | $44.60 | 344800 |
| 2026-01-09 | 42.99 | $44.28 | 322035 |
| 2026-01-08 | 42.80 | $44.34 | 319800 |
| 2026-01-07 | 42.58 | $43.10 | 331829 |
| 2026-01-06 | 42.38 | $43.02 | 325600 |
| 2026-01-05 | 42.19 | $43.46 | 345600 |
| 2026-01-02 | 42.00 | $42.84 | 380107 |
| 2025-12-31 | 41.85 | $43.17 | 257613 |
| 2025-12-30 | 41.68 | $43.42 | 339347 |
| 2025-12-29 | 41.52 | $43.38 | 304345 |
| 2025-12-26 | 41.34 | $42.92 | 243200 |
| 2025-12-24 | 41.17 | $42.92 | 221600 |
| 2025-12-23 | 41.01 | $42.79 | 320232 |
| 2025-12-22 | 40.82 | $42.98 | 307000 |
| 2025-12-19 | 40.64 | $42.94 | 1.0M |
| 2025-12-18 | 40.43 | $43.09 | 346417 |
| 2025-12-17 | 40.21 | $42.78 | 344023 |
| 2025-12-16 | 40.04 | $42.32 | 285333 |
| 2025-12-15 | 39.88 | $42.34 | 373700 |
| 2025-12-12 | 39.73 | $42.11 | 245239 |
| 2025-12-11 | 39.58 | $41.57 | 296442 |
| 2025-12-10 | 39.46 | $40.45 | 424843 |
| 2025-12-09 | 39.39 | $39.91 | 231724 |
| 2025-12-08 | 39.33 | $39.21 | 262221 |
| 2025-12-05 | 39.29 | $39.26 | 228600 |
| 2025-12-04 | 39.24 | $39.59 | 200724 |
| 2025-12-03 | 39.14 | $39.76 | 236118 |
| 2025-12-02 | 39.03 | $39.88 | 233640 |
| 2025-12-01 | 38.84 | $40.10 | 345713 |
| 2025-11-28 | 38.74 | $39.85 | 177541 |
| 2025-11-26 | 38.78 | $39.60 | 296700 |
| 2025-11-25 | 38.82 | $39.59 | 255901 |
| 2025-11-24 | 38.87 | $39.02 | 250727 |
| 2025-11-21 | 38.99 | $39.44 | 295410 |
| 2025-11-20 | 39.09 | $38.75 | 278500 |
| 2025-11-19 | 39.24 | $38.61 | 191221 |
| 2025-11-18 | 39.43 | $39.53 | 190119 |
| 2025-11-17 | 39.55 | $39.06 | 253800 |
| 2025-11-14 | 39.69 | $39.25 | 175300 |
| 2025-11-13 | 39.79 | $39.22 | 185900 |
| 2025-11-12 | 39.86 | $39.04 | 253320 |
| 2025-11-11 | 39.99 | $39.09 | 241200 |
| 2025-11-10 | 40.14 | $38.69 | 232217 |
| 2025-11-07 | 40.29 | $38.40 | 250500 |
| 2025-11-06 | 40.44 | $38.27 | 304126 |
| 2025-11-05 | 40.61 | $37.65 | 210900 |
| 2025-11-04 | 40.85 | $37.53 | 349214 |
| 2025-11-03 | 41.09 | $36.09 | 276824 |
| 2025-10-31 | 41.41 | $38.13 | 432600 |
| 2025-10-30 | 41.64 | $40.73 | 208121 |
| 2025-10-29 | 41.71 | $40.29 | 154500 |
| 2025-10-28 | 41.81 | $40.70 | 98224 |
| 2025-10-27 | 41.90 | $41.27 | 125947 |
| 2025-10-24 | 41.93 | $41.56 | 126500 |
| 2025-10-23 | 41.97 | $41.73 | 113500 |
| 2025-10-22 | 41.97 | $42.31 | 119400 |
| 2025-10-21 | 41.96 | $41.98 | 115200 |
| 2025-10-20 | 41.97 | $41.83 | 100817 |
| 2025-10-17 | 42.00 | $41.25 | 129619 |
| 2025-10-16 | 42.04 | $40.68 | 136924 |
| 2025-10-15 | 42.15 | $41.61 | 158700 |
| 2025-10-14 | 42.18 | $42.15 | 99800 |
| 2025-10-13 | 42.15 | $41.58 | 85618 |
| 2025-10-10 | 42.13 | $41.42 | 151532 |
| 2025-10-09 | 42.15 | $41.74 | 127700 |
| 2025-10-08 | 42.18 | $42.44 | 101409 |
| 2025-10-07 | 42.15 | $42.26 | 136644 |
| 2025-10-06 | 42.14 | $42.58 | 114500 |
| 2025-10-03 | 42.13 | $42.59 | 139700 |
| 2025-10-02 | 42.13 | $42.16 | 128106 |
| 2025-10-01 | 42.19 | $42.34 | 126200 |
| 2025-09-30 | 42.21 | $42.48 | 114000 |
| 2025-09-29 | 42.22 | $41.94 | 138622 |
| 2025-09-26 | 42.29 | $42.31 | 107000 |
| 2025-09-25 | 42.32 | $41.76 | 128901 |
| 2025-09-24 | 42.39 | $42.10 | 127600 |
| 2025-09-23 | 42.44 | $42.10 | 141501 |
| 2025-09-22 | 42.49 | $42.41 | 198300 |
| 2025-09-19 | 42.55 | $42.24 | 1.2M |
| 2025-09-18 | 42.60 | $42.79 | 212947 |
| 2025-09-17 | 42.60 | $42.24 | 216308 |
| 2025-09-16 | 42.61 | $41.43 | 213804 |
| 2025-09-15 | 42.64 | $41.29 | 218508 |
| 2025-09-12 | 42.64 | $41.81 | 125000 |
| 2025-09-11 | 42.65 | $42.35 | 176404 |
| 2025-09-10 | 42.65 | $41.75 | 141700 |
| 2025-09-09 | 42.67 | $42.04 | 123344 |
| 2025-09-08 | 42.63 | $42.41 | 164800 |
| 2025-09-05 | 42.57 | $42.58 | 142643 |
| 2025-09-04 | 42.50 | $43.35 | 151700 |
| 2025-09-03 | 42.43 | $42.88 | 155700 |
| 2025-09-02 | 42.32 | $42.62 | 199424 |
| 2025-08-29 | 42.17 | $43.26 | 144900 |
| 2025-08-28 | 41.96 | $42.90 | 168800 |
| 2025-08-27 | 41.88 | $43.34 | 143838 |
| 2025-08-26 | 42.00 | $43.00 | 163300 |
| 2025-08-25 | 42.16 | $43.08 | 124300 |
| 2025-08-22 | 42.29 | $43.69 | 200934 |
| 2025-08-21 | 42.40 | $43.12 | 166700 |
| 2025-08-20 | 42.52 | $42.78 | 209620 |
| 2025-08-19 | 42.69 | $42.61 | 160937 |
| 2025-08-18 | 42.86 | $41.95 | 181000 |
| 2025-08-15 | 43.05 | $41.34 | 248800 |
| 2025-08-14 | 43.30 | $41.89 | 193506 |
| 2025-08-13 | 43.55 | $42.39 | 189600 |
| 2025-08-12 | 43.75 | $42.15 | 232427 |
| 2025-08-11 | 43.93 | $41.34 | 181512 |
| 2025-08-08 | 44.21 | $41.20 | 219029 |
| 2025-08-07 | 44.46 | $41.17 | 257226 |
| 2025-08-06 | 44.71 | $41.79 | 241907 |
| 2025-08-05 | 44.95 | $40.72 | 312700 |
| 2025-08-04 | 45.25 | $39.69 | 294800 |
| 2025-08-01 | 45.63 | $39.13 | 472300 |
| 2025-07-31 | 46.07 | $41.28 | 525643 |
| 2025-07-30 | 46.34 | $45.62 | 201500 |
| 2025-07-29 | 46.44 | $46.18 | 181900 |
| 2025-07-28 | 46.49 | $45.76 | 139211 |
| 2025-07-25 | 46.55 | $45.97 | 159521 |
| 2025-07-24 | 46.59 | $45.48 | 160934 |
| 2025-07-23 | 46.62 | $46.10 | 134400 |
| 2025-07-22 | 46.68 | $46.13 | 182900 |
| 2025-07-21 | 46.75 | $45.68 | 150200 |
| 2025-07-18 | 46.79 | $46.42 | 186100 |
| 2025-07-17 | 46.79 | $46.75 | 140328 |
| 2025-07-16 | 46.78 | $46.40 | 136113 |
| 2025-07-15 | 46.80 | $45.84 | 149900 |
| 2025-07-14 | 46.86 | $46.84 | 122720 |
| 2025-07-11 | 46.89 | $46.22 | 153100 |
| 2025-07-10 | 46.93 | $46.18 | 141509 |
| 2025-07-09 | 46.97 | $46.57 | 101300 |
| 2025-07-08 | 47.00 | $46.83 | 171700 |
| 2025-07-07 | 47.04 | $47.28 | 187518 |
| 2025-07-03 | 47.03 | $47.77 | 121549 |
| 2025-07-02 | 47.03 | $46.79 | 168100 |
| 2025-07-01 | 47.12 | $47.52 | 146500 |
| 2025-06-30 | 47.18 | $47.18 | 276526 |
| 2025-06-27 | 47.25 | $47.11 | 336500 |
| 2025-06-26 | 47.34 | $46.61 | 147339 |
| 2025-06-25 | 47.43 | $46.09 | 119800 |
| 2025-06-24 | 47.58 | $47.33 | 201844 |
| 2025-06-23 | 47.65 | $47.59 | 163300 |
| 2025-06-20 | 47.69 | $46.54 | 418900 |
| 2025-06-18 | 47.80 | $46.38 | 122900 |
| 2025-06-17 | 47.95 | $46.55 | 144918 |
| 2025-06-16 | 48.11 | $46.85 | 170639 |
| 2025-06-13 | 48.25 | $46.92 | 144300 |
| 2025-06-12 | 48.37 | $47.52 | 122400 |
| 2025-06-11 | 48.40 | $46.93 | 157200 |
| 2025-06-10 | 48.53 | $47.04 | 160300 |
| 2025-06-09 | 48.65 | $47.09 | 155230 |
| 2025-06-06 | 48.78 | $47.67 | 213403 |
| 2025-06-05 | 48.86 | $47.20 | 140038 |
| 2025-06-04 | 48.92 | $47.76 | 124100 |
| 2025-06-03 | 48.95 | $48.50 | 115800 |
| 2025-06-02 | 48.94 | $48.67 | 131310 |
| 2025-05-30 | 48.96 | $48.67 | 187748 |
| 2025-05-29 | 48.94 | $48.87 | 137700 |
| 2025-05-28 | 48.92 | $48.35 | 126700 |
| 2025-05-27 | 48.97 | $49.23 | 115847 |
| 2025-05-23 | 48.94 | $48.70 | 165900 |
| 2025-05-22 | 48.93 | $48.37 | 141936 |
| 2025-05-21 | 48.96 | $48.66 | 132333 |
| 2025-05-20 | 48.95 | $49.39 | 118833 |
| 2025-05-19 | 48.90 | $49.79 | 131100 |
| 2025-05-16 | 48.78 | $49.70 | 135900 |
| 2025-05-15 | 48.72 | $49.28 | 153528 |
| 2025-05-14 | 48.67 | $48.07 | 122423 |
| 2025-05-13 | 48.69 | $49.50 | 141647 |
| 2025-05-12 | 48.61 | $49.58 | 179600 |
| 2025-05-09 | 48.52 | $49.63 | 182100 |
| 2025-05-08 | 48.41 | $49.33 | 256500 |
| 2025-05-07 | 48.33 | $48.26 | 210600 |
| 2025-05-06 | 48.23 | $48.50 | 175000 |
| 2025-05-05 | 48.11 | $48.15 | 146429 |
| 2025-05-02 | 48.11 | $49.26 | 224433 |
| 2025-05-01 | 48.21 | $48.09 | 190400 |
| 2025-04-30 | 48.36 | $48.59 | 185312 |
| 2025-04-29 | 48.50 | $49.23 | 129519 |
| 2025-04-28 | 48.57 | $48.68 | 123600 |
| 2025-04-25 | 48.65 | $48.52 | 125338 |
| 2025-04-24 | 48.76 | $48.91 | 142500 |
| 2025-04-23 | 48.85 | $48.51 | 142600 |
| 2025-04-22 | 48.93 | $48.47 | 245400 |
| 2025-04-21 | 49.00 | $47.33 | 162217 |
| 2025-04-17 | 49.10 | $48.46 | 125100 |
| 2025-04-16 | 49.18 | $48.42 | 149903 |
| 2025-04-15 | 49.26 | $48.31 | 105621 |
| 2025-04-14 | 49.35 | $48.06 | 138515 |
| 2025-04-11 | 49.48 | $47.59 | 149246 |
| 2025-04-10 | 49.60 | $47.55 | 200534 |
| 2025-04-09 | 49.71 | $47.64 | 212400 |
| 2025-04-08 | 49.76 | $46.39 | 212837 |
| 2025-04-07 | 49.87 | $46.08 | 315141 |
| 2025-04-04 | 49.98 | $48.06 | 291515 |
| 2025-04-03 | 50.01 | $51.35 | 194838 |
| 2025-04-02 | 49.92 | $51.04 | 110700 |
| 2025-04-01 | 49.88 | $51.31 | 138420 |
| 2025-03-31 | 49.85 | $50.64 | 185423 |
| 2025-03-28 | 49.93 | $50.37 | 95442 |
| 2025-03-27 | 50.00 | $50.79 | 144006 |
| 2025-03-26 | 50.02 | $50.54 | 114412 |
| 2025-03-25 | 50.03 | $50.22 | 146843 |
| 2025-03-24 | 50.06 | $49.91 | 132500 |
| 2025-03-21 | 50.03 | $49.20 | 968922 |
| 2025-03-20 | 50.02 | $50.09 | 131637 |
| 2025-03-19 | 49.96 | $50.07 | 165200 |
| 2025-03-18 | 49.91 | $50.12 | 132947 |
| 2025-03-17 | 49.84 | $50.57 | 197000 |
| 2025-03-14 | 49.76 | $50.14 | 105029 |
| 2025-03-13 | 49.72 | $49.64 | 134016 |
| 2025-03-12 | 49.65 | $48.68 | 129121 |
| 2025-03-11 | 49.67 | $48.64 | 118500 |
| 2025-03-10 | 49.67 | $48.23 | 157800 |
| 2025-03-07 | 49.74 | $48.74 | 145900 |
| 2025-03-06 | 49.80 | $49.45 | 177200 |
| 2025-03-05 | 49.81 | $50.22 | 237925 |
| 2025-03-04 | 49.77 | $50.82 | 202800 |
| 2025-03-03 | 49.68 | $52.08 | 164747 |
| 2025-02-28 | 49.54 | $51.80 | 162400 |
| 2025-02-27 | 49.42 | $51.14 | 136137 |
| 2025-02-26 | 49.34 | $50.77 | 166844 |
| 2025-02-25 | 49.29 | $50.91 | 210344 |
| 2025-02-24 | 49.25 | $49.33 | 152742 |
| 2025-02-21 | 49.24 | $48.95 | 198100 |
| 2025-02-20 | 49.22 | $48.81 | 87100 |
| 2025-02-19 | 49.24 | $49.06 | 112300 |
| 2025-02-18 | 49.27 | $48.78 | 130500 |
| 2025-02-14 | 49.32 | $49.05 | 115600 |
| 2025-02-13 | 49.38 | $49.22 | 92400 |
| 2025-02-12 | 49.41 | $48.37 | 135516 |
| 2025-02-11 | 49.45 | $48.98 | 86900 |
| 2025-02-10 | 49.41 | $48.59 | 191600 |
| 2025-02-07 | 49.35 | $49.63 | 319100 |
| 2025-02-06 | 49.31 | $49.95 | 87000 |
| 2025-02-05 | 49.25 | $49.69 | 73537 |
| 2025-02-04 | 49.20 | $49.43 | 125012 |
| 2025-02-03 | 49.23 | $49.15 | 107508 |
| 2025-01-31 | 49.30 | $49.16 | 132912 |
| 2025-01-30 | 49.40 | $49.36 | 104700 |
| 2025-01-29 | 49.48 | $49.61 | 121321 |
| 2025-01-28 | 49.54 | $49.71 | 102249 |
| 2025-01-27 | 49.63 | $50.09 | 181426 |
| 2025-01-24 | 49.69 | $49.11 | 77700 |
| 2025-01-23 | 49.76 | $48.72 | 83800 |
| 2025-01-22 | 49.87 | $49.11 | 115100 |
| 2025-01-21 | 49.94 | $49.61 | 151902 |
| 2025-01-17 | 49.97 | $49.81 | 132020 |
| 2025-01-16 | 50.05 | $50.23 | 145000 |
| 2025-01-15 | 50.17 | $49.79 | 87000 |
| 2025-01-14 | 50.32 | $49.35 | 98700 |
| 2025-01-13 | 50.47 | $48.10 | 191100 |
| 2025-01-10 | 50.69 | $47.46 | 139614 |
| 2025-01-08 | 50.91 | $48.76 | 137242 |
| 2025-01-07 | 51.08 | $48.65 | 183933 |
| 2025-01-06 | 51.32 | $48.87 | 107726 |
| 2025-01-03 | 51.56 | $50.01 | 89731 |
| 2025-01-02 | 51.72 | $50.45 | 83300 |
| 2024-12-31 | 51.85 | $51.23 | 69814 |
| 2024-12-30 | 51.94 | $50.89 | 68729 |
| 2024-12-27 | 52.06 | $50.89 | 123639 |
| 2024-12-26 | 52.20 | $51.41 | 59819 |
| 2024-12-24 | 52.29 | $51.25 | 49400 |
| 2024-12-23 | 52.39 | $50.68 | 116200 |
| 2024-12-20 | 52.52 | $50.81 | 665635 |
| 2024-12-19 | 52.62 | $50.54 | 156112 |
| 2024-12-18 | 52.71 | $50.16 | 174300 |
| 2024-12-17 | 52.83 | $51.48 | 126144 |
| 2024-12-16 | 52.91 | $52.59 | 98546 |
| 2024-12-13 | 52.93 | $52.72 | 203000 |
| 2024-12-12 | 52.95 | $52.38 | 83500 |
| 2024-12-11 | 52.99 | $52.48 | 141946 |
| 2024-12-10 | 53.04 | $51.94 | 164300 |
| 2024-12-09 | 53.13 | $52.25 | 128300 |
| 2024-12-06 | 53.19 | $53.37 | 112600 |
| 2024-12-05 | 53.15 | $53.57 | 83700 |
| 2024-12-04 | 53.16 | $53.23 | 83140 |
| 2024-12-03 | 52.95 | $53.08 | 112900 |
| 2024-12-02 | 52.68 | $53.06 | 99800 |
| 2024-11-29 | 52.42 | $53.36 | 76544 |
| 2024-11-27 | 52.19 | $53.58 | 98219 |
| 2024-11-26 | 51.90 | $53.24 | 227929 |
| 2024-11-25 | 51.63 | $53.30 | 121200 |
| 2024-11-22 | 51.36 | $53.25 | 92140 |
| 2024-11-21 | 51.08 | $52.79 | 93000 |
| 2024-11-20 | 50.86 | $52.45 | 76710 |
| 2024-11-19 | 50.64 | $52.49 | 79100 |
| 2024-11-18 | 50.42 | $53.10 | 93800 |
| 2024-11-15 | 50.20 | $52.88 | 88022 |
| 2024-11-14 | 50.02 | $53.13 | 88701 |
| 2024-11-13 | 49.86 | $53.29 | 81315 |
| 2024-11-12 | 49.67 | $53.36 | 152640 |
| 2024-11-11 | 49.44 | $53.89 | 87900 |
| 2024-11-08 | 49.16 | $53.34 | 131247 |
| 2024-11-07 | 48.91 | $52.66 | 100500 |
| 2024-11-06 | 48.68 | $53.63 | 244700 |
| 2024-11-05 | 48.42 | $49.02 | 114800 |
| 2024-11-04 | 48.37 | $47.80 | 96500 |
| 2024-11-01 | 48.36 | $47.81 | 88127 |
| 2024-10-31 | 48.40 | $48.72 | 135700 |
| 2024-10-30 | 48.34 | $47.94 | 126712 |
| 2024-10-29 | 48.32 | $47.79 | 105600 |
| 2024-10-28 | 48.33 | $47.94 | 328311 |
| 2024-10-25 | 48.33 | $47.52 | 71937 |
| 2024-10-24 | 48.34 | $48.52 | 108018 |
| 2024-10-23 | 48.31 | $48.02 | 83808 |
| 2024-10-22 | 48.27 | $48.03 | 43400 |
| 2024-10-21 | 48.21 | $48.65 | 60600 |
| 2024-10-18 | 48.14 | $49.37 | 63200 |
| 2024-10-17 | 48.03 | $49.98 | 78500 |
| 2024-10-16 | 47.92 | $49.47 | 88849 |
| 2024-10-15 | 47.85 | $48.64 | 78700 |
| 2024-10-14 | 47.82 | $48.43 | 44808 |
| 2024-10-11 | 47.80 | $48.20 | 61631 |
| 2024-10-10 | 47.77 | $48.04 | 89100 |
| 2024-10-09 | 47.73 | $48.45 | 62443 |
| 2024-10-08 | 47.61 | $48.05 | 128902 |
| 2024-10-07 | 47.58 | $47.69 | 137200 |
| 2024-10-04 | 47.56 | $48.64 | 56502 |
| 2024-10-03 | 47.51 | $47.48 | 85500 |
| 2024-10-02 | 47.53 | $47.55 | 83805 |
| 2024-10-01 | 47.60 | $47.99 | 110114 |
| 2024-09-30 | 47.63 | $47.97 | 92126 |
| 2024-09-27 | 47.63 | $47.57 | 151300 |
| 2024-09-26 | 47.64 | $47.94 | 176300 |
| 2024-09-25 | 47.63 | $47.33 | 166319 |
| 2024-09-24 | 47.63 | $46.83 | 135400 |
| 2024-09-23 | 47.64 | $47.21 | 125421 |
| 2024-09-20 | 47.65 | $47.23 | 623910 |
| 2024-09-19 | 47.62 | $47.65 | 113316 |
| 2024-09-18 | 47.57 | $48.07 | 120610 |
| 2024-09-17 | 47.46 | $48.04 | 83845 |
| 2024-09-16 | 47.37 | $48.04 | 60500 |
| 2024-09-13 | 47.29 | $47.64 | 90800 |
| 2024-09-12 | 47.21 | $47.26 | 100000 |
| 2024-09-11 | 47.13 | $46.10 | 105337 |
| 2024-09-10 | 47.09 | $47.41 | 110600 |
| 2024-09-09 | 46.99 | $47.29 | 141446 |
| 2024-09-06 | 46.94 | $47.51 | 149900 |
| 2024-09-05 | 46.87 | $48.00 | 128419 |
| 2024-09-04 | 46.75 | $48.96 | 101400 |
| 2024-09-03 | 46.59 | $48.60 | 121600 |
| 2024-08-30 | 46.45 | $47.95 | 67724 |
| 2024-08-29 | 46.38 | $47.76 | 67800 |
| 2024-08-28 | 46.31 | $47.79 | 77437 |
| 2024-08-27 | 46.32 | $47.24 | 97700 |
| 2024-08-26 | 46.33 | $47.12 | 92244 |
| 2024-08-23 | 46.32 | $47.38 | 92600 |
| 2024-08-22 | 46.31 | $46.66 | 78400 |
| 2024-08-21 | 46.29 | $46.51 | 234500 |
| 2024-08-20 | 46.25 | $46.00 | 49308 |
| 2024-08-19 | 46.24 | $46.25 | 74600 |
| 2024-08-16 | 46.19 | $46.31 | 100937 |
| 2024-08-15 | 46.12 | $46.02 | 84913 |
| 2024-08-14 | 46.16 | $45.75 | 123508 |
| 2024-08-13 | 46.20 | $45.24 | 86900 |
| 2024-08-12 | 46.21 | $45.43 | 135600 |
| 2024-08-09 | 46.18 | $46.24 | 94947 |
| 2024-08-08 | 46.05 | $46.13 | 85200 |
| 2024-08-07 | 45.91 | $45.59 | 130900 |
| 2024-08-06 | 45.76 | $45.81 | 190534 |
| 2024-08-05 | 45.58 | $45.90 | 137119 |
| 2024-08-02 | 45.40 | $46.51 | 196631 |
| 2024-08-01 | 45.18 | $46.30 | 219200 |
| 2024-07-31 | 44.99 | $48.01 | 356700 |
| 2024-07-30 | 44.75 | $47.45 | 161443 |
| 2024-07-29 | 44.52 | $46.91 | 71400 |
| 2024-07-26 | 44.31 | $47.24 | 108800 |
| 2024-07-25 | 44.07 | $46.27 | 117517 |
| 2024-07-24 | 43.87 | $45.58 | 89600 |
| 2024-07-23 | 43.70 | $45.94 | 93700 |
| 2024-07-22 | 43.52 | $45.16 | 90700 |
| 2024-07-19 | 43.36 | $44.95 | 115243 |
| 2024-07-18 | 43.22 | $46.71 | 106500 |
| 2024-07-17 | 42.97 | $46.59 | 151012 |
| 2024-07-16 | 42.71 | $45.38 | 153644 |
| 2024-07-15 | 42.50 | $44.96 | 245700 |
| 2024-07-12 | 42.32 | $43.64 | 129305 |
| 2024-07-11 | 42.21 | $43.24 | 146901 |
| 2024-07-10 | 42.09 | $42.66 | 87700 |
| 2024-07-09 | 42.04 | $42.10 | 127200 |
| 2024-07-08 | 42.01 | $42.30 | 118603 |
| 2024-07-05 | 41.96 | $42.17 | 153938 |
| 2024-07-03 | 41.91 | $42.55 | 71200 |
| 2024-07-02 | 41.86 | $43.23 | 133400 |
| 2024-07-01 | 41.80 | $42.87 | 131300 |
| 2024-06-28 | 41.77 | $42.63 | 178600 |
| 2024-06-27 | 41.69 | $42.39 | 94704 |
| 2024-06-26 | 41.61 | $42.30 | 86700 |
| 2024-06-25 | 41.54 | $42.20 | 118483 |
| 2024-06-24 | 41.50 | $42.33 | 129300 |
| 2024-06-21 | 41.44 | $42.07 | 438033 |
| 2024-06-20 | 41.42 | $42.16 | 100333 |
| 2024-06-18 | 41.40 | $41.61 | 134400 |
| 2024-06-17 | 41.41 | $41.50 | 133700 |
| 2024-06-14 | 41.46 | $41.10 | 126200 |
| 2024-06-13 | 41.53 | $41.29 | 173000 |
| 2024-06-12 | 41.55 | $41.52 | 142143 |
| 2024-06-11 | 41.59 | $40.91 | 186600 |
| 2024-06-10 | 41.71 | $41.50 | 127100 |
| 2024-06-07 | 41.81 | $41.50 | 123226 |
| 2024-06-06 | 41.93 | $41.35 | 98121 |
| 2024-06-05 | 42.03 | $41.13 | 110300 |
| 2024-06-04 | 42.11 | $41.70 | 127842 |
| 2024-06-03 | 42.18 | $41.96 | 158200 |
| 2024-05-31 | 42.22 | $42.18 | 183000 |
| 2024-05-30 | 42.27 | $41.19 | 135600 |
| 2024-05-29 | 42.36 | $40.75 | 141541 |
| 2024-05-28 | 42.46 | $40.89 | 124200 |
| 2024-05-24 | 42.56 | $41.32 | 105300 |
| 2024-05-23 | 42.70 | $41.12 | 115926 |
| 2024-05-22 | 42.82 | $41.81 | 95616 |
| 2024-05-21 | 42.97 | $41.71 | 70937 |
| 2024-05-20 | 43.12 | $41.71 | 72228 |
| 2024-05-17 | 43.25 | $42.57 | 75803 |
| 2024-05-16 | 43.34 | $42.58 | 118819 |
| 2024-05-15 | 43.37 | $41.51 | 134200 |
| 2024-05-14 | 43.41 | $42.49 | 169233 |
| 2024-05-13 | 43.42 | $43.31 | 161312 |
| 2024-05-10 | 43.38 | $43.48 | 49500 |
| 2024-05-09 | 43.34 | $43.78 | 66300 |
| 2024-05-08 | 43.29 | $43.37 | 65400 |
| 2024-05-07 | 43.27 | $42.84 | 133000 |
| 2024-05-06 | 43.30 | $43.01 | 82500 |
| 2024-05-03 | 43.33 | $42.71 | 119844 |
| 2024-05-02 | 43.41 | $43.20 | 79110 |
| 2024-05-01 | 43.47 | $43.10 | 102246 |
| 2024-04-30 | 43.56 | $42.59 | 326716 |
| 2024-04-29 | 43.68 | $43.06 | 242548 |
| 2024-04-26 | 43.77 | $44.01 | 301800 |
| 2024-04-25 | 43.83 | $43.51 | 277047 |
| 2024-04-24 | 43.91 | $44.90 | 95739 |
| 2024-04-23 | 43.90 | $44.63 | 109400 |
| 2024-04-22 | 43.88 | $44.34 | 113833 |
| 2024-04-19 | 43.87 | $44.36 | 130600 |
| 2024-04-18 | 43.87 | $43.10 | 104000 |
| 2024-04-17 | 43.93 | $42.48 | 95213 |
| 2024-04-16 | 44.02 | $42.53 | 81900 |
| 2024-04-15 | 44.10 | $42.65 | 77906 |
| 2024-04-12 | 44.19 | $42.61 | 73500 |
| 2024-04-11 | 44.26 | $42.74 | 68000 |
| 2024-04-10 | 44.33 | $43.07 | 169423 |
| 2024-04-09 | 44.40 | $43.33 | 56205 |
| 2024-04-08 | 44.46 | $43.74 | 77000 |
| 2024-04-05 | 44.52 | $44.19 | 176408 |
| 2024-04-04 | 44.55 | $44.37 | 114500 |
| 2024-04-03 | 44.60 | $45.07 | 141700 |
| 2024-04-02 | 44.62 | $44.90 | 194900 |
| 2024-04-01 | 44.64 | $44.77 | 78700 |
| 2024-03-28 | 44.65 | $45.39 | 155636 |
| 2024-03-27 | 44.66 | $45.01 | 93137 |
| 2024-03-26 | 44.70 | $44.74 | 109000 |
| 2024-03-25 | 44.76 | $44.25 | 82300 |
| 2024-03-22 | 44.86 | $44.00 | 132400 |
| 2024-03-21 | 44.97 | $44.42 | 117200 |
| 2024-03-20 | 45.07 | $44.30 | 110600 |
| 2024-03-19 | 45.12 | $44.34 | 181048 |
| 2024-03-18 | 45.16 | $44.10 | 131214 |
| 2024-03-15 | 45.20 | $44.36 | 241600 |
| 2024-03-14 | 45.15 | $44.10 | 140036 |
| 2024-03-13 | 45.07 | $44.10 | 98000 |
| 2024-03-12 | 44.98 | $44.48 | 100425 |
| 2024-03-11 | 44.89 | $44.61 | 84314 |
| 2024-03-08 | 44.74 | $44.82 | 102600 |
| 2024-03-07 | 44.54 | $44.85 | 102700 |
| 2024-03-06 | 44.29 | $45.31 | 165500 |
| 2024-03-05 | 44.05 | $45.57 | 193018 |
| 2024-03-04 | 43.79 | $45.19 | 209800 |
| 2024-03-01 | 43.57 | $45.00 | 121300 |
| 2024-02-29 | 43.36 | $45.71 | 133101 |
| 2024-02-28 | 43.16 | $45.65 | 192700 |
| 2024-02-27 | 42.97 | $46.00 | 231400 |
| 2024-02-26 | 42.74 | $46.36 | 185400 |
| 2024-02-23 | 42.50 | $46.14 | 99208 |
| 2024-02-22 | 42.26 | $46.33 | 126444 |
| 2024-02-21 | 42.03 | $45.40 | 195808 |
| 2024-02-20 | 41.84 | $45.02 | 289400 |
| 2024-02-16 | 41.69 | $45.02 | 271700 |
| 2024-02-15 | 41.49 | $43.32 | 143135 |
| 2024-02-14 | 41.34 | $42.59 | 154600 |
| 2024-02-13 | 41.21 | $42.27 | 186500 |
| 2024-02-12 | 41.06 | $42.56 | 129900 |
| 2024-02-09 | 40.90 | $41.66 | 124926 |
| 2024-02-08 | 40.77 | $40.87 | 202030 |
| 2024-02-07 | 40.67 | $39.81 | 293500 |
| 2024-02-06 | 40.62 | $40.50 | 113200 |
| 2024-02-05 | 40.57 | $40.43 | 151500 |
| 2024-02-02 | 40.53 | $40.77 | 85600 |
| 2024-02-01 | 40.47 | $40.83 | 110900 |
| 2024-01-31 | 40.41 | $41.72 | 152600 |
| 2024-01-30 | 40.31 | $41.83 | 88100 |
| 2024-01-29 | 40.18 | $41.42 | 83300 |
| 2024-01-26 | 40.09 | $41.41 | 73247 |
| 2024-01-25 | 39.99 | $41.46 | 89200 |
| 2024-01-24 | 39.90 | $41.72 | 91128 |
| 2024-01-23 | 39.79 | $41.66 | 127402 |
| 2024-01-22 | 39.67 | $42.04 | 110900 |
| 2024-01-19 | 39.51 | $40.94 | 95400 |
| 2024-01-18 | 39.41 | $40.31 | 138710 |
| 2024-01-17 | 39.33 | $39.99 | 161646 |
| 2024-01-16 | 39.26 | $39.22 | 109400 |
| 2024-01-12 | 39.25 | $39.33 | 89000 |
| 2024-01-11 | 39.25 | $39.04 | 214042 |
| 2024-01-10 | 39.26 | $38.95 | 105500 |
| 2024-01-09 | 39.28 | $38.88 | 104112 |
| 2024-01-08 | 39.29 | $39.48 | 103100 |
| 2024-01-05 | 39.27 | $39.61 | 130400 |
| 2024-01-04 | 39.23 | $39.62 | 168300 |
| 2024-01-03 | 39.21 | $39.48 | 127728 |
| 2024-01-02 | 39.18 | $39.73 | 117100 |
| 2023-12-29 | 39.13 | $39.40 | 93600 |
| 2023-12-28 | 39.07 | $39.52 | 78900 |
| 2023-12-27 | 38.98 | $39.39 | 120900 |
| 2023-12-26 | 38.91 | $39.63 | 104940 |
| 2023-12-22 | 38.84 | $39.55 | 108049 |
| 2023-12-21 | 38.78 | $39.21 | 182043 |
| 2023-12-20 | 38.72 | $39.00 | 207900 |
| 2023-12-19 | 38.66 | $38.87 | 241400 |
| 2023-12-18 | 38.59 | $38.76 | 235600 |
| 2023-12-15 | 38.55 | $38.54 | 690200 |
| 2023-12-14 | 38.52 | $39.01 | 199000 |
| 2023-12-13 | 38.45 | $39.38 | 206120 |
| 2023-12-12 | 38.41 | $39.25 | 153600 |
| 2023-12-11 | 38.32 | $39.24 | 100700 |
| 2023-12-08 | 38.26 | $39.21 | 94400 |
| 2023-12-07 | 38.19 | $39.08 | 138800 |
| 2023-12-06 | 38.16 | $38.74 | 136602 |
| 2023-12-05 | 38.13 | $39.20 | 131032 |
| 2023-12-04 | 38.12 | $38.96 | 130337 |
| 2023-12-01 | 38.11 | $38.56 | 91000 |
| 2023-11-30 | 38.12 | $38.31 | 127700 |
| 2023-11-29 | 38.13 | $37.65 | 119443 |
| 2023-11-28 | 38.15 | $37.97 | 115900 |
| 2023-11-27 | 38.12 | $38.32 | 140400 |
| 2023-11-24 | 38.06 | $38.34 | 30000 |
| 2023-11-22 | 38.03 | $37.97 | 72000 |
| 2023-11-21 | 38.10 | $37.81 | 87000 |
| 2023-11-20 | 38.16 | $37.43 | 138040 |
| 2023-11-17 | 38.22 | $37.99 | 146500 |
| 2023-11-16 | 38.28 | $37.93 | 96014 |
| 2023-11-15 | 38.37 | $37.60 | 164700 |
| 2023-11-14 | 38.54 | $38.65 | 145113 |
| 2023-11-13 | 38.68 | $37.35 | 163147 |
| 2023-11-10 | 38.84 | $38.03 | 96714 |
| 2023-11-09 | 38.93 | $37.98 | 153435 |
| 2023-11-08 | 39.03 | $38.31 | 81920 |
| 2023-11-07 | 39.11 | $38.29 | 117300 |
| 2023-11-06 | 39.19 | $38.92 | 82000 |
| 2023-11-03 | 39.26 | $38.83 | 136105 |
| 2023-11-02 | 39.34 | $38.69 | 97326 |
| 2023-11-01 | 39.40 | $38.54 | 112338 |
| 2023-10-31 | 39.44 | $38.00 | 268128 |
| 2023-10-30 | 39.49 | $37.46 | 103900 |
| 2023-10-27 | 39.59 | $37.15 | 118700 |
| 2023-10-26 | 39.73 | $37.57 | 148145 |
| 2023-10-25 | 39.89 | $39.43 | 87312 |
| 2023-10-24 | 39.95 | $39.14 | 78644 |
| 2023-10-23 | 40.01 | $38.61 | 122833 |
| 2023-10-20 | 40.12 | $39.06 | 136800 |
| 2023-10-19 | 40.22 | $39.88 | 141600 |
| 2023-10-18 | 40.28 | $40.86 | 54600 |
| 2023-10-17 | 40.27 | $41.53 | 126600 |
| 2023-10-16 | 40.22 | $40.51 | 71400 |
| 2023-10-13 | 40.21 | $39.90 | 56735 |
| 2023-10-12 | 40.22 | $39.87 | 66800 |
| 2023-10-11 | 40.24 | $39.98 | 41000 |
| 2023-10-10 | 40.22 | $39.91 | 101000 |
| 2023-10-09 | 40.20 | $40.36 | 71500 |
| 2023-10-06 | 40.16 | $40.27 | 208539 |
| 2023-10-05 | 40.10 | $40.03 | 114200 |
| 2023-10-04 | 40.04 | $39.26 | 94205 |
| 2023-10-03 | 40.00 | $39.02 | 93409 |
| 2023-10-02 | 39.98 | $39.37 | 132300 |
| 2023-09-29 | 39.98 | $39.95 | 132400 |
| 2023-09-28 | 39.94 | $40.89 | 174900 |
| 2023-09-27 | 39.85 | $40.54 | 123900 |
| 2023-09-26 | 39.79 | $40.38 | 122700 |
| 2023-09-25 | 39.72 | $40.82 | 86005 |
| 2023-09-22 | 39.62 | $41.11 | 136200 |
| 2023-09-21 | 39.50 | $41.13 | 173134 |
| 2023-09-20 | 39.37 | $40.61 | 64801 |
| 2023-09-19 | 39.27 | $40.51 | 105125 |
| 2023-09-18 | 39.19 | $40.27 | 170329 |
| 2023-09-15 | 39.15 | $40.05 | 603400 |
| 2023-09-14 | 39.12 | $40.27 | 137300 |
| 2023-09-13 | 39.08 | $39.57 | 91900 |
| 2023-09-12 | 39.06 | $39.65 | 92218 |
| 2023-09-11 | 39.04 | $39.53 | 95000 |
| 2023-09-08 | 39.03 | $38.98 | 98000 |
| 2023-09-07 | 39.04 | $38.83 | 162111 |
| 2023-09-06 | 39.06 | $38.58 | 134640 |
| 2023-09-05 | 39.09 | $38.47 | 159100 |
| 2023-09-01 | 39.15 | $39.40 | 126342 |
| 2023-08-31 | 39.14 | $39.23 | 138149 |
| 2023-08-30 | 39.13 | $39.11 | 122900 |
| 2023-08-29 | 39.11 | $39.20 | 83432 |
| 2023-08-28 | 39.07 | $39.02 | 87000 |
| 2023-08-25 | 39.05 | $38.79 | 158200 |
| 2023-08-24 | 39.04 | $38.84 | 127500 |
| 2023-08-23 | 39.04 | $38.58 | 113500 |
| 2023-08-22 | 39.00 | $38.44 | 105500 |
| 2023-08-21 | 38.94 | $39.03 | 108034 |
| 2023-08-18 | 38.85 | $39.52 | 103914 |
| 2023-08-17 | 38.70 | $39.37 | 105100 |
| 2023-08-16 | 38.58 | $39.40 | 110500 |
| 2023-08-15 | 38.41 | $39.25 | 101615 |
| 2023-08-14 | 38.25 | $39.21 | 143931 |
| 2023-08-11 | 38.09 | $39.36 | 77743 |
| 2023-08-10 | 37.91 | $39.23 | 82140 |
| 2023-08-09 | 37.75 | $39.18 | 125223 |
| 2023-08-08 | 37.61 | $39.11 | 64100 |
| 2023-08-07 | 37.47 | $39.79 | 110800 |
| 2023-08-04 | 37.31 | $39.09 | 100100 |
| 2023-08-03 | 37.18 | $39.06 | 99600 |
| 2023-08-02 | 37.05 | $38.66 | 111100 |
| 2023-08-01 | 36.96 | $38.45 | 259700 |
| 2023-07-31 | 36.92 | $38.63 | 108625 |
| 2023-07-28 | 36.86 | $38.64 | 129017 |
| 2023-07-27 | 36.79 | $38.84 | 159736 |
| 2023-07-26 | 36.68 | $37.71 | 95100 |
| 2023-07-25 | 36.65 | $37.27 | 127300 |
| 2023-07-24 | 36.64 | $37.22 | 101727 |
| 2023-07-21 | 36.62 | $36.60 | 72900 |
| 2023-07-20 | 36.64 | $36.85 | 100922 |
| 2023-07-19 | 36.68 | $36.13 | 190600 |
| 2023-07-18 | 36.76 | $35.96 | 92618 |
| 2023-07-17 | 36.86 | $35.94 | 74346 |
| 2023-07-14 | 36.96 | $35.79 | 60434 |
| 2023-07-13 | 37.06 | $36.15 | 70840 |
| 2023-07-12 | 37.18 | $36.35 | 78523 |
| 2023-07-11 | 37.29 | $36.35 | 63600 |
| 2023-07-10 | 37.42 | $36.43 | 112920 |
| 2023-07-07 | 37.55 | $36.64 | 144000 |
| 2023-07-06 | 37.71 | $36.46 | 84300 |
| 2023-07-05 | 37.83 | $36.71 | 99138 |
| 2023-07-03 | 37.88 | $37.66 | 63621 |
| 2023-06-30 | 37.91 | $37.41 | 89174 |
| 2023-06-29 | 37.85 | $37.26 | 103922 |
| 2023-06-28 | 37.80 | $36.74 | 109500 |
| 2023-06-27 | 37.78 | $37.08 | 94634 |
| 2023-06-26 | 37.73 | $37.08 | 117520 |
| 2023-06-23 | 37.69 | $36.71 | 249946 |
| 2023-06-22 | 37.70 | $37.19 | 197100 |
| 2023-06-21 | 37.71 | $37.46 | 103332 |
| 2023-06-20 | 37.69 | $37.85 | 150700 |
| 2023-06-16 | 37.67 | $38.00 | 635800 |
| 2023-06-15 | 37.65 | $37.88 | 165600 |
| 2023-06-14 | 37.63 | $37.79 | 112100 |
| 2023-06-13 | 37.62 | $38.56 | 97400 |
| 2023-06-12 | 37.58 | $38.58 | 127300 |
| 2023-06-09 | 37.54 | $38.81 | 109531 |
| 2023-06-08 | 37.50 | $39.19 | 119641 |
| 2023-06-07 | 37.44 | $39.73 | 173500 |
| 2023-06-06 | 37.34 | $38.89 | 197700 |
| 2023-06-05 | 37.32 | $37.70 | 251850 |
| 2023-06-02 | 37.38 | $38.31 | 217300 |
| 2023-06-01 | 37.42 | $36.25 | 175429 |
| 2023-05-31 | 37.59 | $36.16 | 294355 |
| 2023-05-30 | 37.77 | $36.28 | 123700 |
| 2023-05-26 | 37.98 | $36.11 | 72500 |
| 2023-05-25 | 38.15 | $36.42 | 141800 |
| 2023-05-24 | 38.44 | $36.91 | 100800 |
| 2023-05-23 | 38.68 | $37.26 | 98219 |
| 2023-05-22 | 38.93 | $37.21 | 77312 |
| 2023-05-19 | 39.20 | $37.44 | 141400 |
| 2023-05-18 | 39.47 | $37.53 | 113614 |
| 2023-05-17 | 39.73 | $37.46 | 112609 |
| 2023-05-16 | 39.99 | $37.58 | 200244 |
| 2023-05-15 | 40.24 | $37.83 | 318800 |
| 2023-05-12 | 40.47 | $37.76 | 71100 |
| 2023-05-11 | 40.69 | $37.95 | 149934 |
| 2023-05-10 | 40.91 | $37.99 | 119200 |
| 2023-05-09 | 41.14 | $37.80 | 134600 |
| 2023-05-08 | 41.36 | $38.50 | 79841 |
| 2023-05-05 | 41.55 | $38.81 | 106738 |
| 2023-05-04 | 41.73 | $39.23 | 108413 |
| 2023-05-03 | 41.86 | $39.66 | 107403 |
| 2023-05-02 | 41.95 | $39.74 | 226900 |
| 2023-05-01 | 42.06 | $40.36 | 139200 |
| 2023-04-28 | 42.12 | $39.59 | 250717 |
| 2023-04-27 | 42.22 | $42.12 | 74638 |
| 2023-04-26 | 42.20 | $41.77 | 148545 |
| 2023-04-25 | 42.23 | $42.34 | 103813 |
| 2023-04-24 | 42.22 | $42.57 | 74229 |
| 2023-04-21 | 42.20 | $42.82 | 182539 |
| 2023-04-20 | 42.12 | $42.77 | 90724 |
| 2023-04-19 | 42.05 | $42.61 | 83900 |
| 2023-04-18 | 42.04 | $42.57 | 61309 |
| 2023-04-17 | 42.02 | $42.41 | 73400 |
| 2023-04-14 | 41.95 | $42.11 | 90800 |
| 2023-04-13 | 41.97 | $42.50 | 118800 |
| 2023-04-12 | 41.90 | $42.45 | 79649 |
| 2023-04-11 | 41.89 | $42.25 | 135405 |
| 2023-04-10 | 41.81 | $42.41 | 234743 |
| 2023-04-06 | 41.78 | $42.37 | 109007 |
| 2023-04-05 | 41.77 | $41.80 | 108400 |
| 2023-04-04 | 41.84 | $41.50 | 172600 |
| 2023-04-03 | 41.91 | $41.84 | 114500 |
| 2023-03-31 | 41.99 | $41.69 | 239800 |
| 2023-03-30 | 42.09 | $41.51 | 95748 |
| 2023-03-29 | 42.20 | $41.76 | 110804 |
| 2023-03-28 | 42.33 | $42.38 | 72319 |
| 2023-03-27 | 42.43 | $42.05 | 91200 |
| 2023-03-24 | 42.52 | $42.17 | 106700 |
| 2023-03-23 | 42.59 | $41.24 | 141037 |
| 2023-03-22 | 42.70 | $41.45 | 105800 |
| 2023-03-21 | 42.78 | $42.40 | 120100 |
| 2023-03-20 | 42.81 | $42.17 | 194400 |
| 2023-03-17 | 43.01 | $40.87 | 1.1M |
| 2023-03-16 | 43.11 | $42.56 | 204500 |
| 2023-03-15 | 43.15 | $41.14 | 226127 |
| 2023-03-14 | 43.24 | $42.19 | 286300 |
| 2023-03-13 | 43.30 | $40.73 | 244907 |
| 2023-03-10 | 43.42 | $41.82 | 150909 |
| 2023-03-09 | 43.45 | $42.22 | 102100 |
| 2023-03-08 | 43.52 | $43.13 | 87910 |
| 2023-03-07 | 43.55 | $42.94 | 87400 |
| 2023-03-06 | 43.58 | $43.35 | 117740 |
| 2023-03-03 | 43.58 | $43.69 | 145516 |
| 2023-03-02 | 43.54 | $43.75 | 70839 |
| 2023-03-01 | 43.53 | $44.27 | 91820 |
| 2023-02-28 | 43.51 | $44.41 | 187725 |
| 2023-02-27 | 43.41 | $43.90 | 85200 |
| 2023-02-24 | 43.33 | $43.66 | 129400 |
| 2023-02-23 | 43.31 | $43.31 | 132400 |
| 2023-02-22 | 43.34 | $43.17 | 269200 |
| 2023-02-21 | 43.35 | $43.00 | 160700 |
| 2023-02-17 | 43.36 | $45.99 | 187012 |
| 2023-02-16 | 43.23 | $43.02 | 150600 |
| 2023-02-15 | 43.21 | $43.29 | 75369 |
| 2023-02-14 | 43.19 | $42.91 | 70417 |
| 2023-02-13 | 43.20 | $43.45 | 61300 |
| 2023-02-10 | 43.18 | $43.12 | 82500 |
| 2023-02-09 | 43.16 | $42.51 | 121008 |
| 2023-02-08 | 43.14 | $43.43 | 80729 |
| 2023-02-07 | 43.05 | $43.81 | 61800 |
| 2023-02-06 | 42.96 | $43.59 | 96700 |
| 2023-02-03 | 42.92 | $43.38 | 87600 |
| 2023-02-02 | 42.86 | $42.91 | 121600 |
| 2023-02-01 | 42.86 | $43.38 | 148500 |
| 2023-01-31 | 42.84 | $43.87 | 123100 |
| 2023-01-30 | 42.81 | $42.46 | 70300 |
| 2023-01-27 | 42.84 | $42.40 | 69800 |
| 2023-01-26 | 42.84 | $43.27 | 92619 |
| 2023-01-25 | 42.85 | $43.74 | 57500 |
| 2023-01-24 | 42.84 | $43.46 | 64911 |
| 2023-01-23 | 42.81 | $43.13 | 68400 |
| 2023-01-20 | 42.87 | $43.41 | 113648 |
| 2023-01-19 | 42.87 | $42.64 | 82100 |
| 2023-01-18 | 42.87 | $42.97 | 90700 |
| 2023-01-17 | 42.78 | $43.12 | 179047 |
| 2023-01-13 | 42.70 | $43.09 | 94912 |
| 2023-01-12 | 42.64 | $42.61 | 209325 |
| 2023-01-11 | 42.63 | $42.12 | 162800 |
| 2023-01-10 | 42.66 | $41.73 | 115822 |
| 2023-01-09 | 42.73 | $41.87 | 89024 |
| 2023-01-06 | 42.80 | $42.74 | 95300 |
| 2023-01-05 | 42.82 | $42.33 | 74600 |
| 2023-01-04 | 42.89 | $42.81 | 85900 |
| 2023-01-03 | 42.94 | $43.11 | 98000 |
| 2022-12-30 | 43.08 | $43.13 | 107600 |
| 2022-12-29 | 43.23 | $43.11 | 133400 |
| 2022-12-28 | 43.39 | $42.49 | 127832 |
| 2022-12-27 | 43.55 | $43.45 | 77248 |
| 2022-12-23 | 43.61 | $43.53 | 200200 |
| 2022-12-22 | 43.71 | $42.89 | 186300 |
| 2022-12-21 | 43.83 | $44.31 | 181900 |
| 2022-12-20 | 43.85 | $43.41 | 123700 |
| 2022-12-19 | 43.92 | $42.62 | 153118 |
| 2022-12-16 | 43.97 | $41.07 | 888200 |
| 2022-12-15 | 44.10 | $41.56 | 163000 |
| 2022-12-14 | 44.18 | $41.83 | 163914 |
| 2022-12-13 | 44.25 | $42.57 | 166500 |
| 2022-12-12 | 44.24 | $42.73 | 92100 |
| 2022-12-09 | 44.26 | $43.01 | 50700 |
| 2022-12-08 | 44.32 | $43.28 | 62400 |
| 2022-12-07 | 44.34 | $43.08 | 84300 |
| 2022-12-06 | 44.37 | $43.75 | 90204 |
| 2022-12-05 | 44.39 | $43.92 | 109200 |
| 2022-12-02 | 44.38 | $45.91 | 101243 |
| 2022-12-01 | 44.26 | $45.99 | 114033 |
| 2022-11-30 | 44.13 | $46.47 | 173700 |
| 2022-11-29 | 44.00 | $45.58 | 74200 |
| 2022-11-28 | 43.90 | $44.73 | 128326 |
| 2022-11-25 | 43.79 | $45.40 | 57200 |
| 2022-11-23 | 43.43 | $45.34 | 52011 |
| 2022-11-22 | 43.01 | $44.72 | 84600 |
| 2022-11-21 | 42.65 | $44.76 | 90100 |
| 2022-11-18 | 42.27 | $43.78 | 106700 |
| 2022-11-17 | 41.92 | $43.68 | 66700 |
| 2022-11-16 | 41.52 | $43.07 | 129300 |
| 2022-11-15 | 41.21 | $43.17 | 82400 |
| 2022-11-14 | 40.87 | $42.42 | 101406 |
| 2022-11-11 | 40.54 | $43.19 | 95039 |
| 2022-11-10 | 40.16 | $44.17 | 105300 |
| 2022-11-09 | 39.72 | $43.57 | 70900 |
| 2022-11-08 | 39.23 | $43.76 | 179749 |
| 2022-11-07 | 38.74 | $44.07 | 122702 |
| 2022-11-04 | 38.21 | $43.89 | 86100 |
| 2022-11-03 | 37.66 | $43.37 | 142521 |
| 2022-11-02 | 37.15 | $43.48 | 190200 |
| 2022-11-01 | 36.69 | $43.76 | 251900 |
| 2022-10-31 | 36.25 | $43.61 | 158700 |
| 2022-10-28 | 35.80 | $42.51 | 384820 |
| 2022-10-27 | 35.40 | $38.26 | 105400 |
| 2022-10-26 | 35.21 | $37.00 | 95521 |
| 2022-10-25 | 35.08 | $37.52 | 114439 |
| 2022-10-24 | 34.93 | $37.06 | 72432 |
| 2022-10-21 | 34.81 | $36.76 | 75246 |
| 2022-10-20 | 34.77 | $35.77 | 83800 |
| 2022-10-19 | 34.78 | $36.86 | 91000 |
| 2022-10-18 | 34.78 | $36.41 | 108200 |
| 2022-10-17 | 34.80 | $35.83 | 100245 |
| 2022-10-14 | 34.90 | $35.62 | 87200 |
| 2022-10-13 | 34.97 | $35.35 | 93900 |
| 2022-10-12 | 35.04 | $33.74 | 79020 |
| 2022-10-11 | 35.21 | $34.01 | 85400 |
| 2022-10-10 | 35.38 | $33.38 | 88535 |
| 2022-10-07 | 35.64 | $32.83 | 83000 |
| 2022-10-06 | 35.91 | $33.26 | 71925 |
| 2022-10-05 | 36.16 | $34.23 | 87430 |
| 2022-10-04 | 36.35 | $35.08 | 96108 |
| 2022-10-03 | 36.51 | $34.51 | 86800 |
| 2022-09-30 | 36.73 | $34.49 | 96100 |
| 2022-09-29 | 36.97 | $34.48 | 102700 |
| 2022-09-28 | 37.21 | $34.36 | 111200 |
| 2022-09-27 | 37.47 | $34.55 | 73510 |
| 2022-09-26 | 37.74 | $34.76 | 103032 |
| 2022-09-23 | 38.02 | $35.81 | 94100 |
| 2022-09-22 | 38.26 | $36.13 | 97200 |
| 2022-09-21 | 38.45 | $36.77 | 116104 |
| 2022-09-20 | 38.61 | $36.88 | 180914 |
| 2022-09-19 | 38.80 | $37.74 | 90637 |
| 2022-09-16 | 38.99 | $36.94 | 368619 |
| 2022-09-15 | 39.23 | $36.76 | 120849 |
| 2022-09-14 | 39.48 | $37.20 | 145415 |
| 2022-09-13 | 39.69 | $37.51 | 96637 |
| 2022-09-12 | 39.85 | $38.51 | 85600 |
| 2022-09-09 | 39.95 | $38.28 | 95000 |
| 2022-09-08 | 40.02 | $38.18 | 114423 |
| 2022-09-07 | 40.08 | $38.04 | 114900 |
| 2022-09-06 | 40.16 | $38.20 | 112000 |
| 2022-09-02 | 40.20 | $39.09 | 65800 |
| 2022-09-01 | 40.19 | $39.28 | 70900 |
| 2022-08-31 | 40.15 | $39.16 | 115208 |
| 2022-08-30 | 40.11 | $39.66 | 48440 |
| 2022-08-29 | 40.01 | $39.83 | 108700 |
| 2022-08-26 | 39.89 | $40.40 | 97433 |
| 2022-08-25 | 39.85 | $40.54 | 107007 |
| 2022-08-24 | 39.86 | $39.94 | 49100 |
| 2022-08-23 | 39.92 | $40.14 | 60300 |
| 2022-08-22 | 39.98 | $40.53 | 83900 |
| 2022-08-19 | 40.01 | $41.62 | 126900 |
| 2022-08-18 | 39.95 | $41.67 | 70544 |
| 2022-08-17 | 39.92 | $41.82 | 84219 |
| 2022-08-16 | 39.87 | $41.31 | 104903 |
| 2022-08-15 | 39.87 | $40.82 | 80324 |
| 2022-08-12 | 39.85 | $40.42 | 85945 |
| 2022-08-11 | 39.88 | $39.73 | 80725 |
| 2022-08-10 | 39.91 | $39.33 | 110800 |
| 2022-08-09 | 40.02 | $39.76 | 144500 |
| 2022-08-08 | 40.10 | $39.01 | 128100 |
| 2022-08-05 | 40.23 | $38.76 | 99700 |
| 2022-08-04 | 40.35 | $38.48 | 163200 |
| 2022-08-03 | 40.46 | $38.44 | 158400 |
| 2022-08-02 | 40.63 | $37.59 | 116041 |
| 2022-08-01 | 40.82 | $37.41 | 150550 |
| 2022-07-29 | 41.06 | $39.71 | 234100 |
| 2022-07-28 | 41.17 | $40.65 | 121700 |
| 2022-07-27 | 41.21 | $41.22 | 106100 |
| 2022-07-26 | 41.27 | $41.24 | 101000 |
| 2022-07-25 | 41.28 | $41.18 | 174500 |
| 2022-07-22 | 41.29 | $40.53 | 233801 |
| 2022-07-21 | 41.29 | $40.98 | 135313 |
| 2022-07-20 | 41.27 | $40.91 | 110902 |
| 2022-07-19 | 41.21 | $41.22 | 93123 |
| 2022-07-18 | 41.11 | $40.46 | 60846 |
| 2022-07-15 | 41.03 | $41.05 | 87900 |
| 2022-07-14 | 40.96 | $40.21 | 75645 |
| 2022-07-13 | 40.95 | $41.53 | 53300 |
| 2022-07-12 | 40.87 | $41.32 | 58816 |
| 2022-07-11 | 40.83 | $41.71 | 51200 |
| 2022-07-08 | 40.78 | $41.07 | 203649 |
| 2022-07-07 | 40.81 | $40.78 | 116200 |
| 2022-07-06 | 40.84 | $41.78 | 121500 |
| 2022-07-05 | 40.82 | $41.42 | 199000 |
| 2022-07-01 | 40.80 | $42.29 | 131700 |
| 2022-06-30 | 40.76 | $41.89 | 145800 |
| 2022-06-29 | 40.72 | $41.48 | 113200 |
| 2022-06-28 | 40.72 | $42.29 | 101300 |
| 2022-06-27 | 40.73 | $41.41 | 79100 |
| 2022-06-24 | 40.76 | $41.40 | 304825 |
| 2022-06-23 | 40.77 | $40.60 | 75200 |
| 2022-06-22 | 40.83 | $40.49 | 153834 |
| 2022-06-21 | 40.87 | $39.75 | 168629 |
| 2022-06-17 | 40.92 | $39.25 | 338100 |
| 2022-06-16 | 40.98 | $38.90 | 197200 |
| 2022-06-15 | 41.11 | $39.65 | 163000 |
| 2022-06-14 | 41.19 | $40.00 | 128200 |
| 2022-06-13 | 41.20 | $39.97 | 183541 |
| 2022-06-10 | 41.20 | $40.39 | 123900 |
| 2022-06-09 | 41.18 | $40.86 | 114500 |
| 2022-06-08 | 41.12 | $41.51 | 87012 |
| 2022-06-07 | 40.99 | $41.52 | 73549 |
| 2022-06-06 | 40.90 | $41.32 | 106800 |
| 2022-06-03 | 40.81 | $41.06 | 79313 |
| 2022-06-02 | 40.73 | $41.53 | 72730 |
| 2022-06-01 | 40.64 | $41.08 | 95918 |
| 2022-05-31 | 40.53 | $41.41 | 191250 |
| 2022-05-27 | 40.42 | $42.40 | 80235 |
| 2022-05-26 | 40.27 | $42.15 | 76508 |
| 2022-05-25 | 40.16 | $41.64 | 83100 |
| 2022-05-24 | 40.16 | $41.73 | 123847 |
| 2022-05-23 | 40.17 | $41.19 | 126200 |
| 2022-05-20 | 40.23 | $40.77 | 259911 |
| 2022-05-19 | 40.31 | $40.59 | 167602 |
| 2022-05-18 | 40.44 | $41.42 | 188400 |
| 2022-05-17 | 40.51 | $41.31 | 73400 |
| 2022-05-16 | 40.53 | $40.19 | 163936 |
| 2022-05-13 | 40.61 | $39.89 | 81748 |
| 2022-05-12 | 40.68 | $39.99 | 147508 |
| 2022-05-11 | 40.74 | $39.69 | 132427 |
| 2022-05-10 | 40.79 | $38.95 | 145600 |
| 2022-05-09 | 40.87 | $39.63 | 142400 |
| 2022-05-06 | 40.91 | $39.61 | 102700 |
| 2022-05-05 | 40.96 | $39.46 | 142500 |
| 2022-05-04 | 41.04 | $39.62 | 174100 |
| 2022-05-03 | 41.14 | $39.01 | 144802 |
| 2022-05-02 | 41.29 | $39.15 | 250612 |
| 2022-04-29 | 41.45 | $39.34 | 148841 |
| 2022-04-28 | 41.53 | $39.95 | 201644 |
| 2022-04-27 | 41.60 | $41.80 | 108800 |
| 2022-04-26 | 41.56 | $41.93 | 91700 |
| 2022-04-25 | 41.52 | $42.28 | 92800 |
| 2022-04-22 | 41.47 | $42.48 | 175500 |
| 2022-04-21 | 41.38 | $43.14 | 89131 |
| 2022-04-20 | 41.22 | $42.81 | 79900 |
| 2022-04-19 | 41.11 | $41.76 | 96236 |
| 2022-04-18 | 41.06 | $41.65 | 98600 |
| 2022-04-14 | 40.99 | $41.29 | 77400 |
| 2022-04-13 | 40.96 | $41.30 | 95900 |
| 2022-04-12 | 40.94 | $40.64 | 96714 |
| 2022-04-11 | 40.93 | $40.56 | 128632 |
| 2022-04-08 | 40.95 | $40.39 | 127632 |
| 2022-04-07 | 40.93 | $40.68 | 136200 |
| 2022-04-06 | 40.93 | $41.04 | 284937 |
| 2022-04-05 | 40.89 | $41.58 | 102821 |
| 2022-04-04 | 40.81 | $41.97 | 137100 |
| 2022-04-01 | 40.75 | $42.37 | 177100 |
| 2022-03-31 | 40.69 | $41.02 | 130600 |
| 2022-03-30 | 40.67 | $41.26 | 132400 |
| 2022-03-29 | 40.60 | $41.14 | 153900 |
| 2022-03-28 | 40.45 | $40.97 | 79432 |
| 2022-03-25 | 40.34 | $41.43 | 76728 |
| 2022-03-24 | 40.26 | $40.66 | 106500 |
| 2022-03-23 | 40.17 | $39.94 | 134100 |
| 2022-03-22 | 40.13 | $40.55 | 114100 |
| 2022-03-21 | 40.07 | $40.80 | 139700 |
| 2022-03-18 | 40.01 | $40.11 | 504500 |
| 2022-03-17 | 40.00 | $40.88 | 104100 |
| 2022-03-16 | 39.92 | $40.77 | 158902 |
| 2022-03-15 | 39.82 | $40.54 | 138810 |
| 2022-03-14 | 39.70 | $40.94 | 128100 |
| 2022-03-11 | 39.57 | $39.90 | 121609 |
| 2022-03-10 | 39.49 | $40.69 | 92900 |
| 2022-03-09 | 39.38 | $40.25 | 110940 |
| 2022-03-08 | 39.33 | $39.97 | 116600 |
| 2022-03-07 | 39.26 | $40.77 | 163700 |
| 2022-03-04 | 39.16 | $41.16 | 174300 |
| 2022-03-03 | 39.04 | $40.60 | 130042 |
| 2022-03-02 | 38.96 | $39.90 | 256910 |
| 2022-03-01 | 38.92 | $38.16 | 151900 |
| 2022-02-28 | 38.96 | $38.86 | 147900 |
| 2022-02-25 | 38.94 | $39.65 | 116700 |
| 2022-02-24 | 38.86 | $38.96 | 144521 |
| 2022-02-23 | 38.83 | $39.15 | 134921 |
| 2022-02-22 | 38.84 | $39.37 | 194500 |
| 2022-02-18 | 38.89 | $39.54 | 255341 |
| 2022-02-17 | 38.86 | $40.01 | 192947 |
| 2022-02-16 | 38.81 | $39.13 | 72241 |
| 2022-02-15 | 38.83 | $38.84 | 91242 |
| 2022-02-14 | 38.92 | $38.23 | 122200 |
| 2022-02-11 | 39.10 | $38.17 | 101241 |
| 2022-02-10 | 39.27 | $38.30 | 107300 |
| 2022-02-09 | 39.42 | $38.67 | 146500 |
| 2022-02-08 | 39.57 | $39.17 | 71100 |
| 2022-02-07 | 39.74 | $38.56 | 65600 |
| 2022-02-04 | 39.91 | $38.67 | 103400 |
| 2022-02-03 | 40.05 | $38.81 | 95329 |
| 2022-02-02 | 40.19 | $39.00 | 107826 |
| 2022-02-01 | 40.33 | $39.08 | 145700 |
| 2022-01-31 | 40.44 | $39.10 | 229800 |
| 2022-01-28 | 40.56 | $38.34 | 113942 |
| 2022-01-27 | 40.70 | $38.07 | 102603 |
| 2022-01-26 | 40.85 | $38.42 | 129800 |
| 2022-01-25 | 40.98 | $39.31 | 97800 |
| 2022-01-24 | 41.06 | $40.31 | 139100 |
| 2022-01-21 | 41.08 | $38.97 | 181300 |
| 2022-01-20 | 41.16 | $39.06 | 68924 |
| 2022-01-19 | 41.23 | $39.46 | 90400 |
| 2022-01-18 | 41.26 | $40.78 | 70200 |
| 2022-01-14 | 41.28 | $41.78 | 72329 |
| 2022-01-13 | 41.25 | $41.47 | 46732 |
| 2022-01-12 | 41.20 | $41.42 | 95448 |
| 2022-01-11 | 41.15 | $41.56 | 95900 |
| 2022-01-10 | 41.09 | $42.59 | 126217 |
| 2022-01-07 | 41.00 | $41.92 | 42200 |
| 2022-01-06 | 40.90 | $41.62 | 53148 |
| 2022-01-05 | 40.83 | $41.50 | 63400 |
| 2022-01-04 | 40.75 | $41.85 | 101337 |
| 2022-01-03 | 40.67 | $41.30 | 54600 |
| 2021-12-31 | 40.57 | $41.38 | 61819 |
| 2021-12-30 | 40.48 | $41.14 | 82000 |
| 2021-12-29 | 40.36 | $41.14 | 34600 |
| 2021-12-28 | 40.24 | $41.06 | 45508 |
| 2021-12-27 | 40.13 | $40.93 | 59742 |
| 2021-12-23 | 40.07 | $40.58 | 55100 |
| 2021-12-22 | 40.07 | $40.75 | 64509 |
| 2021-12-21 | 40.07 | $40.41 | 108447 |
| 2021-12-20 | 40.04 | $39.94 | 128900 |
| 2021-12-17 | 39.96 | $41.28 | 532618 |
| 2021-12-16 | 39.85 | $41.09 | 208117 |
| 2021-12-15 | 39.76 | $40.52 | 281900 |
| 2021-12-14 | 39.73 | $40.53 | 177407 |
| 2021-12-13 | 39.70 | $40.30 | 92300 |
| 2021-12-10 | 39.71 | $40.74 | 77400 |
| 2021-12-09 | 39.70 | $39.98 | 80539 |
| 2021-12-08 | 39.74 | $40.08 | 86513 |
| 2021-12-07 | 39.76 | $39.91 | 124400 |
| 2021-12-06 | 39.80 | $40.29 | 103736 |
| 2021-12-03 | 39.84 | $39.27 | 85000 |
| 2021-12-02 | 39.86 | $39.74 | 120700 |
| 2021-12-01 | 39.87 | $38.70 | 121900 |
| 2021-11-30 | 39.87 | $38.61 | 115400 |
| 2021-11-29 | 39.89 | $38.91 | 105714 |
| 2021-11-26 | 39.88 | $39.70 | 83800 |
| 2021-11-24 | 39.86 | $40.64 | 54645 |
| 2021-11-23 | 39.78 | $40.81 | 98600 |
| 2021-11-22 | 39.76 | $39.67 | 104400 |
| 2021-11-19 | 39.82 | $38.50 | 178737 |
| 2021-11-18 | 39.92 | $38.99 | 124035 |
| 2021-11-17 | 39.98 | $39.28 | 170636 |
| 2021-11-16 | 40.03 | $39.86 | 118500 |
| 2021-11-15 | 40.00 | $40.02 | 136800 |
| 2021-11-12 | 39.99 | $40.42 | 65817 |
| 2021-11-11 | 39.98 | $40.61 | 53800 |
| 2021-11-10 | 39.98 | $40.73 | 94800 |
| 2021-11-09 | 39.97 | $40.57 | 62231 |
| 2021-11-08 | 39.98 | $40.77 | 54809 |
| 2021-11-05 | 39.99 | $40.91 | 88445 |
| 2021-11-04 | 40.00 | $39.78 | 91400 |
| 2021-11-03 | 40.09 | $39.91 | 95200 |
| 2021-11-02 | 40.13 | $38.77 | 90300 |
| 2021-11-01 | 40.20 | $39.01 | 109600 |
| 2021-10-29 | 40.23 | $38.60 | 149631 |
| 2021-10-28 | 40.29 | $39.44 | 96420 |
| 2021-10-27 | 40.30 | $38.88 | 72939 |
| 2021-10-26 | 40.36 | $40.41 | 76742 |
| 2021-10-25 | 40.32 | $40.97 | 89925 |
| 2021-10-22 | 40.27 | $40.43 | 63400 |
| 2021-10-21 | 40.23 | $40.16 | 92831 |
| 2021-10-20 | 40.17 | $40.25 | 51015 |
| 2021-10-19 | 40.11 | $39.36 | 67527 |
| 2021-10-18 | 40.06 | $39.79 | 60224 |
| 2021-10-15 | 39.98 | $40.15 | 107600 |
| 2021-10-14 | 39.94 | $40.72 | 64014 |
| 2021-10-13 | 39.83 | $40.54 | 53700 |
| 2021-10-12 | 39.72 | $40.77 | 52700 |
| 2021-10-11 | 39.66 | $40.88 | 36217 |
| 2021-10-08 | 39.64 | $41.20 | 49621 |
| 2021-10-07 | 39.58 | $41.49 | 66733 |
| 2021-10-06 | 39.53 | $40.84 | 90100 |
| 2021-10-05 | 39.51 | $40.01 | 122300 |
| 2021-10-04 | 39.51 | $39.62 | 81300 |
| 2021-10-01 | 39.58 | $39.96 | 102500 |
| 2021-09-30 | 39.64 | $39.49 | 97830 |
| 2021-09-29 | 39.72 | $40.14 | 79400 |
| 2021-09-28 | 39.77 | $39.64 | 101500 |
| 2021-09-27 | 39.86 | $40.05 | 79332 |
| 2021-09-24 | 39.94 | $39.45 | 58200 |
| 2021-09-23 | 39.99 | $39.05 | 64000 |
| 2021-09-22 | 40.08 | $38.95 | 82312 |
| 2021-09-21 | 40.18 | $38.37 | 111400 |
| 2021-09-20 | 40.32 | $38.26 | 140300 |
| 2021-09-17 | 40.46 | $39.43 | 422541 |
| 2021-09-16 | 40.52 | $38.40 | 126639 |
| 2021-09-15 | 40.65 | $38.43 | 113515 |
| 2021-09-14 | 40.80 | $39.45 | 110200 |
| 2021-09-13 | 40.90 | $40.56 | 89600 |
| 2021-09-10 | 40.93 | $40.08 | 73800 |
| 2021-09-09 | 41.00 | $40.41 | 83416 |
| 2021-09-08 | 41.07 | $40.38 | 73506 |
| 2021-09-07 | 41.14 | $40.02 | 87500 |
| 2021-09-03 | 41.21 | $41.08 | 84300 |
| 2021-09-02 | 41.24 | $41.12 | 84615 |
| 2021-09-01 | 41.23 | $41.18 | 66500 |
| 2021-08-31 | 41.21 | $41.17 | 88012 |
| 2021-08-30 | 41.22 | $41.27 | 73800 |
| 2021-08-27 | 41.24 | $41.71 | 94928 |
| 2021-08-26 | 41.23 | $40.50 | 55900 |
| 2021-08-25 | 41.28 | $40.87 | 77200 |
| 2021-08-24 | 41.22 | $40.95 | 46514 |
| 2021-08-23 | 41.15 | $41.15 | 69506 |
| 2021-08-20 | 41.04 | $41.02 | 97146 |
| 2021-08-19 | 40.94 | $40.64 | 108906 |
| 2021-08-18 | 40.97 | $40.98 | 52500 |
| 2021-08-17 | 41.03 | $41.49 | 72800 |
| 2021-08-16 | 41.03 | $41.36 | 60747 |
| 2021-08-13 | 41.02 | $41.22 | 49400 |
| 2021-08-12 | 41.05 | $41.53 | 56006 |
| 2021-08-11 | 41.07 | $41.84 | 89546 |
| 2021-08-10 | 41.06 | $41.78 | 85500 |
| 2021-08-09 | 41.08 | $41.36 | 58617 |
| 2021-08-06 | 41.15 | $41.60 | 65000 |
| 2021-08-05 | 41.19 | $41.03 | 87331 |
| 2021-08-04 | 41.22 | $40.66 | 90700 |
| 2021-08-03 | 41.33 | $41.46 | 109300 |
| 2021-08-02 | 41.39 | $41.72 | 111020 |
| 2021-07-30 | 41.46 | $41.52 | 110625 |
| 2021-07-29 | 41.54 | $41.33 | 116532 |
| 2021-07-28 | 41.61 | $39.72 | 112100 |
| 2021-07-27 | 41.75 | $39.53 | 78100 |
| 2021-07-26 | 41.87 | $38.96 | 103534 |
| 2021-07-23 | 42.05 | $39.00 | 195900 |
| 2021-07-22 | 42.22 | $41.36 | 72035 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.60
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.01
Average
42.64
Maximum
52.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 49.60 | $50.26 | 87909 |
| 2026-07-17 | 49.53 | $50.32 | 230700 |
| 2026-07-16 | 49.45 | $49.81 | 209827 |
| 2026-07-15 | 49.41 | $48.65 | 232300 |
| 2026-07-14 | 49.49 | $50.13 | 184033 |
| 2026-07-13 | 49.42 | $51.26 | 192461 |
| 2026-07-10 | 49.23 | $50.69 | 159900 |
| 2026-07-09 | 49.07 | $50.51 | 223200 |
| 2026-07-08 | 48.92 | $51.16 | 194000 |
| 2026-07-07 | 48.69 | $51.62 | 158028 |
| 2026-07-06 | 48.38 | $51.06 | 188806 |
| 2026-07-02 | 48.10 | $51.93 | 198041 |
| 2026-07-01 | 47.69 | $51.22 | 264300 |
| 2026-06-30 | 47.32 | $50.48 | 229800 |
| 2026-06-29 | 46.99 | $51.19 | 304300 |
| 2026-06-26 | 46.55 | $50.74 | 692141 |
| 2026-06-25 | 46.11 | $48.52 | 233931 |
| 2026-06-24 | 45.85 | $48.81 | 249300 |
| 2026-06-23 | 45.54 | $48.18 | 335900 |
| 2026-06-22 | 45.27 | $46.52 | 358900 |
| 2026-06-18 | 45.13 | $46.55 | 1.3M |
| 2026-06-17 | 44.98 | $46.43 | 313300 |
| 2026-06-16 | 44.83 | $46.25 | 365000 |
| 2026-06-15 | 44.68 | $45.84 | 219700 |
| 2026-06-12 | 44.56 | $46.25 | 264449 |
| 2026-06-11 | 44.38 | $46.41 | 215500 |
| 2026-06-10 | 44.17 | $46.62 | 201130 |
| 2026-06-09 | 43.91 | $45.76 | 214025 |
| 2026-06-08 | 43.72 | $45.59 | 260903 |
| 2026-06-05 | 43.52 | $46.53 | 233137 |
| 2026-06-04 | 43.20 | $44.47 | 245037 |
| 2026-06-03 | 43.07 | $43.90 | 243327 |
| 2026-06-02 | 42.98 | $43.63 | 202700 |
| 2026-06-01 | 42.91 | $43.43 | 181345 |
| 2026-05-29 | 42.86 | $43.50 | 259523 |
| 2026-05-28 | 42.79 | $43.26 | 191900 |
| 2026-05-27 | 42.74 | $43.83 | 171400 |
| 2026-05-26 | 42.63 | $43.86 | 166700 |
| 2026-05-22 | 42.50 | $43.90 | 227145 |
| 2026-05-21 | 42.35 | $43.76 | 264200 |
| 2026-05-20 | 42.20 | $43.66 | 247600 |
| 2026-05-19 | 42.05 | $43.23 | 136811 |
| 2026-05-18 | 41.92 | $43.35 | 167200 |
| 2026-05-15 | 41.77 | $42.00 | 183409 |
| 2026-05-14 | 41.75 | $41.49 | 164500 |
| 2026-05-13 | 41.78 | $41.45 | 181214 |
| 2026-05-12 | 41.81 | $41.33 | 193800 |
| 2026-05-11 | 41.86 | $41.41 | 189836 |
| 2026-05-08 | 41.91 | $42.01 | 171100 |
| 2026-05-07 | 41.90 | $42.00 | 323200 |
| 2026-05-06 | 41.89 | $41.36 | 226300 |
| 2026-05-05 | 41.95 | $41.71 | 175100 |
| 2026-05-04 | 41.97 | $41.50 | 266849 |
| 2026-05-01 | 42.02 | $41.92 | 223800 |
| 2026-04-30 | 42.03 | $42.12 | 337100 |
| 2026-04-29 | 42.02 | $42.77 | 191100 |
| 2026-04-28 | 41.94 | $43.33 | 172221 |
| 2026-04-27 | 41.80 | $42.52 | 178900 |
| 2026-04-24 | 41.72 | $41.86 | 289603 |
| 2026-04-23 | 41.70 | $42.21 | 215607 |
| 2026-04-22 | 41.65 | $41.54 | 239513 |
| 2026-04-21 | 41.66 | $41.94 | 194400 |
| 2026-04-20 | 41.63 | $42.28 | 144500 |
| 2026-04-17 | 41.57 | $42.72 | 189200 |
| 2026-04-16 | 41.45 | $41.81 | 179100 |
| 2026-04-15 | 41.41 | $41.70 | 201604 |
| 2026-04-14 | 41.38 | $41.78 | 252030 |
| 2026-04-13 | 41.33 | $42.02 | 181000 |
| 2026-04-10 | 41.26 | $41.77 | 313100 |
| 2026-04-09 | 41.21 | $42.65 | 232633 |
| 2026-04-08 | 41.06 | $42.55 | 460000 |
| 2026-04-07 | 40.90 | $42.17 | 247300 |
| 2026-04-06 | 40.76 | $42.10 | 291528 |
| 2026-04-02 | 40.62 | $42.02 | 227641 |
| 2026-04-01 | 40.48 | $40.93 | 253801 |
| 2026-03-31 | 40.43 | $41.14 | 191126 |
| 2026-03-30 | 40.35 | $41.09 | 209600 |
| 2026-03-27 | 40.28 | $40.36 | 207743 |
| 2026-03-26 | 40.27 | $40.65 | 190000 |
| 2026-03-25 | 40.23 | $40.04 | 164800 |
| 2026-03-24 | 40.25 | $40.12 | 230203 |
| 2026-03-23 | 40.26 | $40.06 | 274100 |
| 2026-03-20 | 40.28 | $39.09 | 580400 |
| 2026-03-19 | 40.41 | $38.87 | 235988 |
| 2026-03-18 | 40.57 | $39.04 | 331400 |
| 2026-03-17 | 40.73 | $39.91 | 267000 |
| 2026-03-16 | 40.82 | $39.60 | 263539 |
| 2026-03-13 | 40.94 | $39.24 | 285800 |
| 2026-03-12 | 41.12 | $39.46 | 281319 |
| 2026-03-11 | 41.30 | $39.61 | 200446 |
| 2026-03-10 | 41.48 | $39.79 | 233100 |
| 2026-03-09 | 41.65 | $39.71 | 234400 |
| 2026-03-06 | 41.86 | $40.35 | 231824 |
| 2026-03-05 | 42.02 | $40.81 | 282600 |
| 2026-03-04 | 42.15 | $42.23 | 366713 |
| 2026-03-03 | 42.14 | $41.83 | 268803 |
| 2026-03-02 | 42.17 | $41.68 | 348423 |
| 2026-02-27 | 42.22 | $41.35 | 369200 |
| 2026-02-26 | 42.31 | $41.29 | 378800 |
| 2026-02-25 | 42.42 | $41.60 | 424341 |
| 2026-02-24 | 42.51 | $40.20 | 514498 |
| 2026-02-23 | 42.75 | $39.21 | 401800 |
| 2026-02-20 | 43.12 | $39.18 | 696907 |
| 2026-02-19 | 43.54 | $42.45 | 244926 |
| 2026-02-18 | 43.65 | $42.16 | 236600 |
| 2026-02-17 | 43.81 | $42.93 | 292503 |
| 2026-02-13 | 43.90 | $42.50 | 258000 |
| 2026-02-12 | 44.05 | $42.87 | 251810 |
| 2026-02-11 | 44.17 | $43.01 | 234500 |
| 2026-02-10 | 44.29 | $43.69 | 202822 |
| 2026-02-09 | 44.35 | $43.83 | 143446 |
| 2026-02-06 | 44.41 | $45.46 | 189400 |
| 2026-02-05 | 44.30 | $45.66 | 191226 |
| 2026-02-04 | 44.16 | $45.41 | 265938 |
| 2026-02-03 | 44.02 | $44.86 | 164206 |
| 2026-02-02 | 43.94 | $44.52 | 222900 |
| 2026-01-30 | 43.87 | $43.62 | 298700 |
| 2026-01-29 | 43.90 | $44.70 | 313500 |
| 2026-01-28 | 43.82 | $43.65 | 183331 |
| 2026-01-27 | 43.84 | $43.49 | 126936 |
| 2026-01-26 | 43.87 | $44.08 | 172236 |
| 2026-01-23 | 43.85 | $43.64 | 200200 |
| 2026-01-22 | 43.87 | $44.21 | 181300 |
| 2026-01-21 | 43.84 | $44.55 | 216109 |
| 2026-01-20 | 43.76 | $44.62 | 316900 |
| 2026-01-16 | 43.67 | $45.60 | 339800 |
| 2026-01-15 | 43.47 | $45.79 | 330200 |
| 2026-01-14 | 43.22 | $44.89 | 352922 |
| 2026-01-13 | 43.05 | $43.95 | 287302 |
| 2026-01-12 | 42.95 | $44.60 | 344800 |
| 2026-01-09 | 42.78 | $44.28 | 322035 |
| 2026-01-08 | 42.62 | $44.34 | 319800 |
| 2026-01-07 | 42.44 | $43.10 | 331829 |
| 2026-01-06 | 42.37 | $43.02 | 325600 |
| 2026-01-05 | 42.30 | $43.46 | 345600 |
| 2026-01-02 | 42.18 | $42.84 | 380107 |
| 2025-12-31 | 42.11 | $43.17 | 257613 |
| 2025-12-30 | 42.00 | $43.42 | 339347 |
| 2025-12-29 | 41.85 | $43.38 | 304345 |
| 2025-12-26 | 41.69 | $42.92 | 243200 |
| 2025-12-24 | 41.56 | $42.92 | 221600 |
| 2025-12-23 | 41.41 | $42.79 | 320232 |
| 2025-12-22 | 41.27 | $42.98 | 307000 |
| 2025-12-19 | 41.09 | $42.94 | 1.0M |
| 2025-12-18 | 40.89 | $43.09 | 346417 |
| 2025-12-17 | 40.66 | $42.78 | 344023 |
| 2025-12-16 | 40.44 | $42.32 | 285333 |
| 2025-12-15 | 40.24 | $42.34 | 373700 |
| 2025-12-12 | 40.02 | $42.11 | 245239 |
| 2025-12-11 | 39.80 | $41.57 | 296442 |
| 2025-12-10 | 39.62 | $40.45 | 424843 |
| 2025-12-09 | 39.53 | $39.91 | 231724 |
| 2025-12-08 | 39.49 | $39.21 | 262221 |
| 2025-12-05 | 39.52 | $39.26 | 228600 |
| 2025-12-04 | 39.54 | $39.59 | 200724 |
| 2025-12-03 | 39.54 | $39.76 | 236118 |
| 2025-12-02 | 39.52 | $39.88 | 233640 |
| 2025-12-01 | 39.48 | $40.10 | 345713 |
| 2025-11-28 | 39.41 | $39.85 | 177541 |
| 2025-11-26 | 39.37 | $39.60 | 296700 |
| 2025-11-25 | 39.34 | $39.59 | 255901 |
| 2025-11-24 | 39.32 | $39.02 | 250727 |
| 2025-11-21 | 39.35 | $39.44 | 295410 |
| 2025-11-20 | 39.34 | $38.75 | 278500 |
| 2025-11-19 | 39.40 | $38.61 | 191221 |
| 2025-11-18 | 39.48 | $39.53 | 190119 |
| 2025-11-17 | 39.48 | $39.06 | 253800 |
| 2025-11-14 | 39.52 | $39.25 | 175300 |
| 2025-11-13 | 39.55 | $39.22 | 185900 |
| 2025-11-12 | 39.58 | $39.04 | 253320 |
| 2025-11-11 | 39.64 | $39.09 | 241200 |
| 2025-11-10 | 39.70 | $38.69 | 232217 |
| 2025-11-07 | 39.80 | $38.40 | 250500 |
| 2025-11-06 | 39.95 | $38.27 | 304126 |
| 2025-11-05 | 40.13 | $37.65 | 210900 |
| 2025-11-04 | 40.39 | $37.53 | 349214 |
| 2025-11-03 | 40.69 | $36.09 | 276824 |
| 2025-10-31 | 41.18 | $38.13 | 432600 |
| 2025-10-30 | 41.50 | $40.73 | 208121 |
| 2025-10-29 | 41.58 | $40.29 | 154500 |
| 2025-10-28 | 41.71 | $40.70 | 98224 |
| 2025-10-27 | 41.82 | $41.27 | 125947 |
| 2025-10-24 | 41.88 | $41.56 | 126500 |
| 2025-10-23 | 41.91 | $41.73 | 113500 |
| 2025-10-22 | 41.93 | $42.31 | 119400 |
| 2025-10-21 | 41.89 | $41.98 | 115200 |
| 2025-10-20 | 41.88 | $41.83 | 100817 |
| 2025-10-17 | 41.88 | $41.25 | 129619 |
| 2025-10-16 | 41.95 | $40.68 | 136924 |
| 2025-10-15 | 42.09 | $41.61 | 158700 |
| 2025-10-14 | 42.14 | $42.15 | 99800 |
| 2025-10-13 | 42.13 | $41.58 | 85618 |
| 2025-10-10 | 42.19 | $41.42 | 151532 |
| 2025-10-09 | 42.27 | $41.74 | 127700 |
| 2025-10-08 | 42.33 | $42.44 | 101409 |
| 2025-10-07 | 42.32 | $42.26 | 136644 |
| 2025-10-06 | 42.32 | $42.58 | 114500 |
| 2025-10-03 | 42.30 | $42.59 | 139700 |
| 2025-10-02 | 42.27 | $42.16 | 128106 |
| 2025-10-01 | 42.28 | $42.34 | 126200 |
| 2025-09-30 | 42.27 | $42.48 | 114000 |
| 2025-09-29 | 42.25 | $41.94 | 138622 |
| 2025-09-26 | 42.28 | $42.31 | 107000 |
| 2025-09-25 | 42.28 | $41.76 | 128901 |
| 2025-09-24 | 42.33 | $42.10 | 127600 |
| 2025-09-23 | 42.36 | $42.10 | 141501 |
| 2025-09-22 | 42.38 | $42.41 | 198300 |
| 2025-09-19 | 42.38 | $42.24 | 1.2M |
| 2025-09-18 | 42.40 | $42.79 | 212947 |
| 2025-09-17 | 42.35 | $42.24 | 216308 |
| 2025-09-16 | 42.37 | $41.43 | 213804 |
| 2025-09-15 | 42.46 | $41.29 | 218508 |
| 2025-09-12 | 42.59 | $41.81 | 125000 |
| 2025-09-11 | 42.67 | $42.35 | 176404 |
| 2025-09-10 | 42.70 | $41.75 | 141700 |
| 2025-09-09 | 42.80 | $42.04 | 123344 |
| 2025-09-08 | 42.88 | $42.41 | 164800 |
| 2025-09-05 | 42.93 | $42.58 | 142643 |
| 2025-09-04 | 42.97 | $43.35 | 151700 |
| 2025-09-03 | 42.93 | $42.88 | 155700 |
| 2025-09-02 | 42.94 | $42.62 | 199424 |
| 2025-08-29 | 42.97 | $43.26 | 144900 |
| 2025-08-28 | 42.94 | $42.90 | 168800 |
| 2025-08-27 | 42.94 | $43.34 | 143838 |
| 2025-08-26 | 42.90 | $43.00 | 163300 |
| 2025-08-25 | 42.89 | $43.08 | 124300 |
| 2025-08-22 | 42.87 | $43.69 | 200934 |
| 2025-08-21 | 42.78 | $43.12 | 166700 |
| 2025-08-20 | 42.75 | $42.78 | 209620 |
| 2025-08-19 | 42.75 | $42.61 | 160937 |
| 2025-08-18 | 42.76 | $41.95 | 181000 |
| 2025-08-15 | 42.85 | $41.34 | 248800 |
| 2025-08-14 | 43.00 | $41.89 | 193506 |
| 2025-08-13 | 43.12 | $42.39 | 189600 |
| 2025-08-12 | 43.20 | $42.15 | 232427 |
| 2025-08-11 | 43.31 | $41.34 | 181512 |
| 2025-08-08 | 43.52 | $41.20 | 219029 |
| 2025-08-07 | 43.76 | $41.17 | 257226 |
| 2025-08-06 | 44.03 | $41.79 | 241907 |
| 2025-08-05 | 44.27 | $40.72 | 312700 |
| 2025-08-04 | 44.64 | $39.69 | 294800 |
| 2025-08-01 | 45.16 | $39.13 | 472300 |
| 2025-07-31 | 45.80 | $41.28 | 525643 |
| 2025-07-30 | 46.28 | $45.62 | 201500 |
| 2025-07-29 | 46.34 | $46.18 | 181900 |
| 2025-07-28 | 46.36 | $45.76 | 139211 |
| 2025-07-25 | 46.42 | $45.97 | 159521 |
| 2025-07-24 | 46.47 | $45.48 | 160934 |
| 2025-07-23 | 46.58 | $46.10 | 134400 |
| 2025-07-22 | 46.63 | $46.13 | 182900 |
| 2025-07-21 | 46.68 | $45.68 | 150200 |
| 2025-07-18 | 46.78 | $46.42 | 186100 |
| 2025-07-17 | 46.82 | $46.75 | 140328 |
| 2025-07-16 | 46.83 | $46.40 | 136113 |
| 2025-07-15 | 46.88 | $45.84 | 149900 |
| 2025-07-14 | 46.99 | $46.84 | 122720 |
| 2025-07-11 | 47.00 | $46.22 | 153100 |
| 2025-07-10 | 47.08 | $46.18 | 141509 |
| 2025-07-09 | 47.18 | $46.57 | 101300 |
| 2025-07-08 | 47.24 | $46.83 | 171700 |
| 2025-07-07 | 47.28 | $47.28 | 187518 |
| 2025-07-03 | 47.29 | $47.77 | 121549 |
| 2025-07-02 | 47.23 | $46.79 | 168100 |
| 2025-07-01 | 47.28 | $47.52 | 146500 |
| 2025-06-30 | 47.26 | $47.18 | 276526 |
| 2025-06-27 | 47.26 | $47.11 | 336500 |
| 2025-06-26 | 47.28 | $46.61 | 147339 |
| 2025-06-25 | 47.35 | $46.09 | 119800 |
| 2025-06-24 | 47.48 | $47.33 | 201844 |
| 2025-06-23 | 47.50 | $47.59 | 163300 |
| 2025-06-20 | 47.49 | $46.54 | 418900 |
| 2025-06-18 | 47.59 | $46.38 | 122900 |
| 2025-06-17 | 47.72 | $46.55 | 144918 |
| 2025-06-16 | 47.84 | $46.85 | 170639 |
| 2025-06-13 | 47.94 | $46.92 | 144300 |
| 2025-06-12 | 48.05 | $47.52 | 122400 |
| 2025-06-11 | 48.11 | $46.93 | 157200 |
| 2025-06-10 | 48.23 | $47.04 | 160300 |
| 2025-06-09 | 48.36 | $47.09 | 155230 |
| 2025-06-06 | 48.49 | $47.67 | 213403 |
| 2025-06-05 | 48.58 | $47.20 | 140038 |
| 2025-06-04 | 48.72 | $47.76 | 124100 |
| 2025-06-03 | 48.82 | $48.50 | 115800 |
| 2025-06-02 | 48.86 | $48.67 | 131310 |
| 2025-05-30 | 48.88 | $48.67 | 187748 |
| 2025-05-29 | 48.90 | $48.87 | 137700 |
| 2025-05-28 | 48.90 | $48.35 | 126700 |
| 2025-05-27 | 48.96 | $49.23 | 115847 |
| 2025-05-23 | 48.93 | $48.70 | 165900 |
| 2025-05-22 | 48.95 | $48.37 | 141936 |
| 2025-05-21 | 49.02 | $48.66 | 132333 |
| 2025-05-20 | 49.05 | $49.39 | 118833 |
| 2025-05-19 | 49.02 | $49.79 | 131100 |
| 2025-05-16 | 48.94 | $49.70 | 135900 |
| 2025-05-15 | 48.86 | $49.28 | 153528 |
| 2025-05-14 | 48.81 | $48.07 | 122423 |
| 2025-05-13 | 48.89 | $49.50 | 141647 |
| 2025-05-12 | 48.82 | $49.58 | 179600 |
| 2025-05-09 | 48.75 | $49.63 | 182100 |
| 2025-05-08 | 48.65 | $49.33 | 256500 |
| 2025-05-07 | 48.58 | $48.26 | 210600 |
| 2025-05-06 | 48.61 | $48.50 | 175000 |
| 2025-05-05 | 48.63 | $48.15 | 146429 |
| 2025-05-02 | 48.68 | $49.26 | 224433 |
| 2025-05-01 | 48.62 | $48.09 | 190400 |
| 2025-04-30 | 48.67 | $48.59 | 185312 |
| 2025-04-29 | 48.68 | $49.23 | 129519 |
| 2025-04-28 | 48.62 | $48.68 | 123600 |
| 2025-04-25 | 48.62 | $48.52 | 125338 |
| 2025-04-24 | 48.63 | $48.91 | 142500 |
| 2025-04-23 | 48.60 | $48.51 | 142600 |
| 2025-04-22 | 48.60 | $48.47 | 245400 |
| 2025-04-21 | 48.62 | $47.33 | 162217 |
| 2025-04-17 | 48.75 | $48.46 | 125100 |
| 2025-04-16 | 48.79 | $48.42 | 149903 |
| 2025-04-15 | 48.82 | $48.31 | 105621 |
| 2025-04-14 | 48.88 | $48.06 | 138515 |
| 2025-04-11 | 48.96 | $47.59 | 149246 |
| 2025-04-10 | 49.11 | $47.55 | 200534 |
| 2025-04-09 | 49.27 | $47.64 | 212400 |
| 2025-04-08 | 49.44 | $46.39 | 212837 |
| 2025-04-07 | 49.77 | $46.08 | 315141 |
| 2025-04-04 | 50.15 | $48.06 | 291515 |
| 2025-04-03 | 50.37 | $51.35 | 194838 |
| 2025-04-02 | 50.27 | $51.04 | 110700 |
| 2025-04-01 | 50.19 | $51.31 | 138420 |
| 2025-03-31 | 50.07 | $50.64 | 185423 |
| 2025-03-28 | 50.01 | $50.37 | 95442 |
| 2025-03-27 | 49.98 | $50.79 | 144006 |
| 2025-03-26 | 49.89 | $50.54 | 114412 |
| 2025-03-25 | 49.82 | $50.22 | 146843 |
| 2025-03-24 | 49.78 | $49.91 | 132500 |
| 2025-03-21 | 49.77 | $49.20 | 968922 |
| 2025-03-20 | 49.83 | $50.09 | 131637 |
| 2025-03-19 | 49.80 | $50.07 | 165200 |
| 2025-03-18 | 49.77 | $50.12 | 132947 |
| 2025-03-17 | 49.73 | $50.57 | 197000 |
| 2025-03-14 | 49.64 | $50.14 | 105029 |
| 2025-03-13 | 49.59 | $49.64 | 134016 |
| 2025-03-12 | 49.59 | $48.68 | 129121 |
| 2025-03-11 | 49.68 | $48.64 | 118500 |
| 2025-03-10 | 49.79 | $48.23 | 157800 |
| 2025-03-07 | 49.96 | $48.74 | 145900 |
| 2025-03-06 | 50.08 | $49.45 | 177200 |
| 2025-03-05 | 50.15 | $50.22 | 237925 |
| 2025-03-04 | 50.14 | $50.82 | 202800 |
| 2025-03-03 | 50.07 | $52.08 | 164747 |
| 2025-02-28 | 49.86 | $51.80 | 162400 |
| 2025-02-27 | 49.66 | $51.14 | 136137 |
| 2025-02-26 | 49.50 | $50.77 | 166844 |
| 2025-02-25 | 49.37 | $50.91 | 210344 |
| 2025-02-24 | 49.20 | $49.33 | 152742 |
| 2025-02-21 | 49.19 | $48.95 | 198100 |
| 2025-02-20 | 49.21 | $48.81 | 87100 |
| 2025-02-19 | 49.26 | $49.06 | 112300 |
| 2025-02-18 | 49.28 | $48.78 | 130500 |
| 2025-02-14 | 49.33 | $49.05 | 115600 |
| 2025-02-13 | 49.36 | $49.22 | 92400 |
| 2025-02-12 | 49.37 | $48.37 | 135516 |
| 2025-02-11 | 49.48 | $48.98 | 86900 |
| 2025-02-10 | 49.53 | $48.59 | 191600 |
| 2025-02-07 | 49.63 | $49.63 | 319100 |
| 2025-02-06 | 49.63 | $49.95 | 87000 |
| 2025-02-05 | 49.60 | $49.69 | 73537 |
| 2025-02-04 | 49.59 | $49.43 | 125012 |
| 2025-02-03 | 49.61 | $49.15 | 107508 |
| 2025-01-31 | 49.65 | $49.16 | 132912 |
| 2025-01-30 | 49.71 | $49.36 | 104700 |
| 2025-01-29 | 49.74 | $49.61 | 121321 |
| 2025-01-28 | 49.76 | $49.71 | 102249 |
| 2025-01-27 | 49.76 | $50.09 | 181426 |
| 2025-01-24 | 49.73 | $49.11 | 77700 |
| 2025-01-23 | 49.79 | $48.72 | 83800 |
| 2025-01-22 | 49.90 | $49.11 | 115100 |
| 2025-01-21 | 49.99 | $49.61 | 151902 |
| 2025-01-17 | 50.03 | $49.81 | 132020 |
| 2025-01-16 | 50.05 | $50.23 | 145000 |
| 2025-01-15 | 50.03 | $49.79 | 87000 |
| 2025-01-14 | 50.06 | $49.35 | 98700 |
| 2025-01-13 | 50.13 | $48.10 | 191100 |
| 2025-01-10 | 50.35 | $47.46 | 139614 |
| 2025-01-08 | 50.65 | $48.76 | 137242 |
| 2025-01-07 | 50.85 | $48.65 | 183933 |
| 2025-01-06 | 51.08 | $48.87 | 107726 |
| 2025-01-03 | 51.31 | $50.01 | 89731 |
| 2025-01-02 | 51.45 | $50.45 | 83300 |
| 2024-12-31 | 51.55 | $51.23 | 69814 |
| 2024-12-30 | 51.59 | $50.89 | 68729 |
| 2024-12-27 | 51.66 | $50.89 | 123639 |
| 2024-12-26 | 51.74 | $51.41 | 59819 |
| 2024-12-24 | 51.78 | $51.25 | 49400 |
| 2024-12-23 | 51.83 | $50.68 | 116200 |
| 2024-12-20 | 51.95 | $50.81 | 665635 |
| 2024-12-19 | 52.07 | $50.54 | 156112 |
| 2024-12-18 | 52.24 | $50.16 | 174300 |
| 2024-12-17 | 52.46 | $51.48 | 126144 |
| 2024-12-16 | 52.56 | $52.59 | 98546 |
| 2024-12-13 | 52.55 | $52.72 | 203000 |
| 2024-12-12 | 52.54 | $52.38 | 83500 |
| 2024-12-11 | 52.55 | $52.48 | 141946 |
| 2024-12-10 | 52.56 | $51.94 | 164300 |
| 2024-12-09 | 52.63 | $52.25 | 128300 |
| 2024-12-06 | 52.67 | $53.37 | 112600 |
| 2024-12-05 | 52.59 | $53.57 | 83700 |
| 2024-12-04 | 52.49 | $53.23 | 83140 |
| 2024-12-03 | 52.41 | $53.08 | 112900 |
| 2024-12-02 | 52.34 | $53.06 | 99800 |
| 2024-11-29 | 52.26 | $53.36 | 76544 |
| 2024-11-27 | 52.15 | $53.58 | 98219 |
| 2024-11-26 | 52.00 | $53.24 | 227929 |
| 2024-11-25 | 51.87 | $53.30 | 121200 |
| 2024-11-22 | 51.72 | $53.25 | 92140 |
| 2024-11-21 | 51.56 | $52.79 | 93000 |
| 2024-11-20 | 51.43 | $52.45 | 76710 |
| 2024-11-19 | 51.32 | $52.49 | 79100 |
| 2024-11-18 | 51.20 | $53.10 | 93800 |
| 2024-11-15 | 51.00 | $52.88 | 88022 |
| 2024-11-14 | 50.80 | $53.13 | 88701 |
| 2024-11-13 | 50.55 | $53.29 | 81315 |
| 2024-11-12 | 50.26 | $53.36 | 152640 |
| 2024-11-11 | 49.94 | $53.89 | 87900 |
| 2024-11-08 | 49.52 | $53.34 | 131247 |
| 2024-11-07 | 49.12 | $52.66 | 100500 |
| 2024-11-06 | 48.75 | $53.63 | 244700 |
| 2024-11-05 | 48.23 | $49.02 | 114800 |
| 2024-11-04 | 48.15 | $47.80 | 96500 |
| 2024-11-01 | 48.19 | $47.81 | 88127 |
| 2024-10-31 | 48.22 | $48.72 | 135700 |
| 2024-10-30 | 48.17 | $47.94 | 126712 |
| 2024-10-29 | 48.20 | $47.79 | 105600 |
| 2024-10-28 | 48.24 | $47.94 | 328311 |
| 2024-10-25 | 48.27 | $47.52 | 71937 |
| 2024-10-24 | 48.35 | $48.52 | 108018 |
| 2024-10-23 | 48.33 | $48.02 | 83808 |
| 2024-10-22 | 48.37 | $48.03 | 43400 |
| 2024-10-21 | 48.40 | $48.65 | 60600 |
| 2024-10-18 | 48.37 | $49.37 | 63200 |
| 2024-10-17 | 48.27 | $49.98 | 78500 |
| 2024-10-16 | 48.09 | $49.47 | 88849 |
| 2024-10-15 | 47.94 | $48.64 | 78700 |
| 2024-10-14 | 47.87 | $48.43 | 44808 |
| 2024-10-11 | 47.81 | $48.20 | 61631 |
| 2024-10-10 | 47.77 | $48.04 | 89100 |
| 2024-10-09 | 47.74 | $48.45 | 62443 |
| 2024-10-08 | 47.67 | $48.05 | 128902 |
| 2024-10-07 | 47.63 | $47.69 | 137200 |
| 2024-10-04 | 47.62 | $48.64 | 56502 |
| 2024-10-03 | 47.51 | $47.48 | 85500 |
| 2024-10-02 | 47.52 | $47.55 | 83805 |
| 2024-10-01 | 47.51 | $47.99 | 110114 |
| 2024-09-30 | 47.46 | $47.97 | 92126 |
| 2024-09-27 | 47.41 | $47.57 | 151300 |
| 2024-09-26 | 47.39 | $47.94 | 176300 |
| 2024-09-25 | 47.34 | $47.33 | 166319 |
| 2024-09-24 | 47.34 | $46.83 | 135400 |
| 2024-09-23 | 47.39 | $47.21 | 125421 |
| 2024-09-20 | 47.41 | $47.23 | 623910 |
| 2024-09-19 | 47.43 | $47.65 | 113316 |
| 2024-09-18 | 47.41 | $48.07 | 120610 |
| 2024-09-17 | 47.34 | $48.04 | 83845 |
| 2024-09-16 | 47.26 | $48.04 | 60500 |
| 2024-09-13 | 47.18 | $47.64 | 90800 |
| 2024-09-12 | 47.13 | $47.26 | 100000 |
| 2024-09-11 | 47.12 | $46.10 | 105337 |
| 2024-09-10 | 47.23 | $47.41 | 110600 |
| 2024-09-09 | 47.21 | $47.29 | 141446 |
| 2024-09-06 | 47.20 | $47.51 | 149900 |
| 2024-09-05 | 47.16 | $48.00 | 128419 |
| 2024-09-04 | 47.08 | $48.96 | 101400 |
| 2024-09-03 | 46.88 | $48.60 | 121600 |
| 2024-08-30 | 46.70 | $47.95 | 67724 |
| 2024-08-29 | 46.56 | $47.76 | 67800 |
| 2024-08-28 | 46.44 | $47.79 | 77437 |
| 2024-08-27 | 46.30 | $47.24 | 97700 |
| 2024-08-26 | 46.20 | $47.12 | 92244 |
| 2024-08-23 | 46.10 | $47.38 | 92600 |
| 2024-08-22 | 45.97 | $46.66 | 78400 |
| 2024-08-21 | 45.89 | $46.51 | 234500 |
| 2024-08-20 | 45.83 | $46.00 | 49308 |
| 2024-08-19 | 45.81 | $46.25 | 74600 |
| 2024-08-16 | 45.76 | $46.31 | 100937 |
| 2024-08-15 | 45.70 | $46.02 | 84913 |
| 2024-08-14 | 45.67 | $45.75 | 123508 |
| 2024-08-13 | 45.66 | $45.24 | 86900 |
| 2024-08-12 | 45.71 | $45.43 | 135600 |
| 2024-08-09 | 45.74 | $46.24 | 94947 |
| 2024-08-08 | 45.68 | $46.13 | 85200 |
| 2024-08-07 | 45.64 | $45.59 | 130900 |
| 2024-08-06 | 45.64 | $45.81 | 190534 |
| 2024-08-05 | 45.62 | $45.90 | 137119 |
| 2024-08-02 | 45.60 | $46.51 | 196631 |
| 2024-08-01 | 45.50 | $46.30 | 219200 |
| 2024-07-31 | 45.42 | $48.01 | 356700 |
| 2024-07-30 | 45.14 | $47.45 | 161443 |
| 2024-07-29 | 44.90 | $46.91 | 71400 |
| 2024-07-26 | 44.69 | $47.24 | 108800 |
| 2024-07-25 | 44.42 | $46.27 | 117517 |
| 2024-07-24 | 44.22 | $45.58 | 89600 |
| 2024-07-23 | 44.08 | $45.94 | 93700 |
| 2024-07-22 | 43.89 | $45.16 | 90700 |
| 2024-07-19 | 43.75 | $44.95 | 115243 |
| 2024-07-18 | 43.63 | $46.71 | 106500 |
| 2024-07-17 | 43.30 | $46.59 | 151012 |
| 2024-07-16 | 42.95 | $45.38 | 153644 |
| 2024-07-15 | 42.70 | $44.96 | 245700 |
| 2024-07-12 | 42.46 | $43.64 | 129305 |
| 2024-07-11 | 42.34 | $43.24 | 146901 |
| 2024-07-10 | 42.24 | $42.66 | 87700 |
| 2024-07-09 | 42.20 | $42.10 | 127200 |
| 2024-07-08 | 42.21 | $42.30 | 118603 |
| 2024-07-05 | 42.20 | $42.17 | 153938 |
| 2024-07-03 | 42.20 | $42.55 | 71200 |
| 2024-07-02 | 42.17 | $43.23 | 133400 |
| 2024-07-01 | 42.05 | $42.87 | 131300 |
| 2024-06-28 | 41.97 | $42.63 | 178600 |
| 2024-06-27 | 41.90 | $42.39 | 94704 |
| 2024-06-26 | 41.85 | $42.30 | 86700 |
| 2024-06-25 | 41.80 | $42.20 | 118483 |
| 2024-06-24 | 41.76 | $42.33 | 129300 |
| 2024-06-21 | 41.70 | $42.07 | 438033 |
| 2024-06-20 | 41.66 | $42.16 | 100333 |
| 2024-06-18 | 41.60 | $41.61 | 134400 |
| 2024-06-17 | 41.60 | $41.50 | 133700 |
| 2024-06-14 | 41.61 | $41.10 | 126200 |
| 2024-06-13 | 41.67 | $41.29 | 173000 |
| 2024-06-12 | 41.71 | $41.52 | 142143 |
| 2024-06-11 | 41.73 | $40.91 | 186600 |
| 2024-06-10 | 41.81 | $41.50 | 127100 |
| 2024-06-07 | 41.85 | $41.50 | 123226 |
| 2024-06-06 | 41.88 | $41.35 | 98121 |
| 2024-06-05 | 41.94 | $41.13 | 110300 |
| 2024-06-04 | 42.02 | $41.70 | 127842 |
| 2024-06-03 | 42.06 | $41.96 | 158200 |
| 2024-05-31 | 42.07 | $42.18 | 183000 |
| 2024-05-30 | 42.06 | $41.19 | 135600 |
| 2024-05-29 | 42.15 | $40.75 | 141541 |
| 2024-05-28 | 42.30 | $40.89 | 124200 |
| 2024-05-24 | 42.44 | $41.32 | 105300 |
| 2024-05-23 | 42.56 | $41.12 | 115926 |
| 2024-05-22 | 42.71 | $41.81 | 95616 |
| 2024-05-21 | 42.81 | $41.71 | 70937 |
| 2024-05-20 | 42.93 | $41.71 | 72228 |
| 2024-05-17 | 43.05 | $42.57 | 75803 |
| 2024-05-16 | 43.10 | $42.58 | 118819 |
| 2024-05-15 | 43.16 | $41.51 | 134200 |
| 2024-05-14 | 43.33 | $42.49 | 169233 |
| 2024-05-13 | 43.42 | $43.31 | 161312 |
| 2024-05-10 | 43.43 | $43.48 | 49500 |
| 2024-05-09 | 43.43 | $43.78 | 66300 |
| 2024-05-08 | 43.39 | $43.37 | 65400 |
| 2024-05-07 | 43.39 | $42.84 | 133000 |
| 2024-05-06 | 43.45 | $43.01 | 82500 |
| 2024-05-03 | 43.50 | $42.71 | 119844 |
| 2024-05-02 | 43.58 | $43.20 | 79110 |
| 2024-05-01 | 43.62 | $43.10 | 102246 |
| 2024-04-30 | 43.68 | $42.59 | 326716 |
| 2024-04-29 | 43.79 | $43.06 | 242548 |
| 2024-04-26 | 43.87 | $44.01 | 301800 |
| 2024-04-25 | 43.85 | $43.51 | 277047 |
| 2024-04-24 | 43.89 | $44.90 | 95739 |
| 2024-04-23 | 43.78 | $44.63 | 109400 |
| 2024-04-22 | 43.70 | $44.34 | 113833 |
| 2024-04-19 | 43.63 | $44.36 | 130600 |
| 2024-04-18 | 43.55 | $43.10 | 104000 |
| 2024-04-17 | 43.60 | $42.48 | 95213 |
| 2024-04-16 | 43.72 | $42.53 | 81900 |
| 2024-04-15 | 43.84 | $42.65 | 77906 |
| 2024-04-12 | 43.97 | $42.61 | 73500 |
| 2024-04-11 | 44.11 | $42.74 | 68000 |
| 2024-04-10 | 44.25 | $43.07 | 169423 |
| 2024-04-09 | 44.38 | $43.33 | 56205 |
| 2024-04-08 | 44.49 | $43.74 | 77000 |
| 2024-04-05 | 44.57 | $44.19 | 176408 |
| 2024-04-04 | 44.61 | $44.37 | 114500 |
| 2024-04-03 | 44.63 | $45.07 | 141700 |
| 2024-04-02 | 44.58 | $44.90 | 194900 |
| 2024-04-01 | 44.55 | $44.77 | 78700 |
| 2024-03-28 | 44.53 | $45.39 | 155636 |
| 2024-03-27 | 44.44 | $45.01 | 93137 |
| 2024-03-26 | 44.38 | $44.74 | 109000 |
| 2024-03-25 | 44.34 | $44.25 | 82300 |
| 2024-03-22 | 44.35 | $44.00 | 132400 |
| 2024-03-21 | 44.38 | $44.42 | 117200 |
| 2024-03-20 | 44.38 | $44.30 | 110600 |
| 2024-03-19 | 44.39 | $44.34 | 181048 |
| 2024-03-18 | 44.39 | $44.10 | 131214 |
| 2024-03-15 | 44.42 | $44.36 | 241600 |
| 2024-03-14 | 44.43 | $44.10 | 140036 |
| 2024-03-13 | 44.47 | $44.10 | 98000 |
| 2024-03-12 | 44.50 | $44.48 | 100425 |
| 2024-03-11 | 44.51 | $44.61 | 84314 |
| 2024-03-08 | 44.50 | $44.82 | 102600 |
| 2024-03-07 | 44.46 | $44.85 | 102700 |
| 2024-03-06 | 44.42 | $45.31 | 165500 |
| 2024-03-05 | 44.33 | $45.57 | 193018 |
| 2024-03-04 | 44.20 | $45.19 | 209800 |
| 2024-03-01 | 44.09 | $45.00 | 121300 |
| 2024-02-29 | 44.00 | $45.71 | 133101 |
| 2024-02-28 | 43.82 | $45.65 | 192700 |
| 2024-02-27 | 43.62 | $46.00 | 231400 |
| 2024-02-26 | 43.37 | $46.36 | 185400 |
| 2024-02-23 | 43.06 | $46.14 | 99208 |
| 2024-02-22 | 42.74 | $46.33 | 126444 |
| 2024-02-21 | 42.36 | $45.40 | 195808 |
| 2024-02-20 | 42.04 | $45.02 | 289400 |
| 2024-02-16 | 41.72 | $45.02 | 271700 |
| 2024-02-15 | 41.38 | $43.32 | 143135 |
| 2024-02-14 | 41.17 | $42.59 | 154600 |
| 2024-02-13 | 41.02 | $42.27 | 186500 |
| 2024-02-12 | 40.89 | $42.56 | 129900 |
| 2024-02-09 | 40.71 | $41.66 | 124926 |
| 2024-02-08 | 40.61 | $40.87 | 202030 |
| 2024-02-07 | 40.59 | $39.81 | 293500 |
| 2024-02-06 | 40.67 | $40.50 | 113200 |
| 2024-02-05 | 40.69 | $40.43 | 151500 |
| 2024-02-02 | 40.71 | $40.77 | 85600 |
| 2024-02-01 | 40.71 | $40.83 | 110900 |
| 2024-01-31 | 40.70 | $41.72 | 152600 |
| 2024-01-30 | 40.59 | $41.83 | 88100 |
| 2024-01-29 | 40.46 | $41.42 | 83300 |
| 2024-01-26 | 40.36 | $41.41 | 73247 |
| 2024-01-25 | 40.25 | $41.46 | 89200 |
| 2024-01-24 | 40.12 | $41.72 | 91128 |
| 2024-01-23 | 39.95 | $41.66 | 127402 |
| 2024-01-22 | 39.77 | $42.04 | 110900 |
| 2024-01-19 | 39.53 | $40.94 | 95400 |
| 2024-01-18 | 39.38 | $40.31 | 138710 |
| 2024-01-17 | 39.28 | $39.99 | 161646 |
| 2024-01-16 | 39.21 | $39.22 | 109400 |
| 2024-01-12 | 39.21 | $39.33 | 89000 |
| 2024-01-11 | 39.20 | $39.04 | 214042 |
| 2024-01-10 | 39.21 | $38.95 | 105500 |
| 2024-01-09 | 39.24 | $38.88 | 104112 |
| 2024-01-08 | 39.28 | $39.48 | 103100 |
| 2024-01-05 | 39.26 | $39.61 | 130400 |
| 2024-01-04 | 39.22 | $39.62 | 168300 |
| 2024-01-03 | 39.18 | $39.48 | 127728 |
| 2024-01-02 | 39.15 | $39.73 | 117100 |
| 2023-12-29 | 39.08 | $39.40 | 93600 |
| 2023-12-28 | 39.05 | $39.52 | 78900 |
| 2023-12-27 | 39.00 | $39.39 | 120900 |
| 2023-12-26 | 38.96 | $39.63 | 104940 |
| 2023-12-22 | 38.89 | $39.55 | 108049 |
| 2023-12-21 | 38.82 | $39.21 | 182043 |
| 2023-12-20 | 38.78 | $39.00 | 207900 |
| 2023-12-19 | 38.76 | $38.87 | 241400 |
| 2023-12-18 | 38.74 | $38.76 | 235600 |
| 2023-12-15 | 38.74 | $38.54 | 690200 |
| 2023-12-14 | 38.76 | $39.01 | 199000 |
| 2023-12-13 | 38.74 | $39.38 | 206120 |
| 2023-12-12 | 38.67 | $39.25 | 153600 |
| 2023-12-11 | 38.61 | $39.24 | 100700 |
| 2023-12-08 | 38.54 | $39.21 | 94400 |
| 2023-12-07 | 38.47 | $39.08 | 138800 |
| 2023-12-06 | 38.41 | $38.74 | 136602 |
| 2023-12-05 | 38.37 | $39.20 | 131032 |
| 2023-12-04 | 38.28 | $38.96 | 130337 |
| 2023-12-01 | 38.21 | $38.56 | 91000 |
| 2023-11-30 | 38.18 | $38.31 | 127700 |
| 2023-11-29 | 38.16 | $37.65 | 119443 |
| 2023-11-28 | 38.22 | $37.97 | 115900 |
| 2023-11-27 | 38.24 | $38.32 | 140400 |
| 2023-11-24 | 38.24 | $38.34 | 30000 |
| 2023-11-22 | 38.22 | $37.97 | 72000 |
| 2023-11-21 | 38.25 | $37.81 | 87000 |
| 2023-11-20 | 38.30 | $37.43 | 138040 |
| 2023-11-17 | 38.39 | $37.99 | 146500 |
| 2023-11-16 | 38.43 | $37.93 | 96014 |
| 2023-11-15 | 38.48 | $37.60 | 164700 |
| 2023-11-14 | 38.58 | $38.65 | 145113 |
| 2023-11-13 | 38.57 | $37.35 | 163147 |
| 2023-11-10 | 38.70 | $38.03 | 96714 |
| 2023-11-09 | 38.77 | $37.98 | 153435 |
| 2023-11-08 | 38.85 | $38.31 | 81920 |
| 2023-11-07 | 38.91 | $38.29 | 117300 |
| 2023-11-06 | 38.97 | $38.92 | 82000 |
| 2023-11-03 | 38.98 | $38.83 | 136105 |
| 2023-11-02 | 38.99 | $38.69 | 97326 |
| 2023-11-01 | 39.03 | $38.54 | 112338 |
| 2023-10-31 | 39.08 | $38.00 | 268128 |
| 2023-10-30 | 39.19 | $37.46 | 103900 |
| 2023-10-27 | 39.37 | $37.15 | 118700 |
| 2023-10-26 | 39.61 | $37.57 | 148145 |
| 2023-10-25 | 39.82 | $39.43 | 87312 |
| 2023-10-24 | 39.86 | $39.14 | 78644 |
| 2023-10-23 | 39.94 | $38.61 | 122833 |
| 2023-10-20 | 40.08 | $39.06 | 136800 |
| 2023-10-19 | 40.18 | $39.88 | 141600 |
| 2023-10-18 | 40.22 | $40.86 | 54600 |
| 2023-10-17 | 40.15 | $41.53 | 126600 |
| 2023-10-16 | 40.00 | $40.51 | 71400 |
| 2023-10-13 | 39.95 | $39.90 | 56735 |
| 2023-10-12 | 39.95 | $39.87 | 66800 |
| 2023-10-11 | 39.96 | $39.98 | 41000 |
| 2023-10-10 | 39.96 | $39.91 | 101000 |
| 2023-10-09 | 39.97 | $40.36 | 71500 |
| 2023-10-06 | 39.92 | $40.27 | 208539 |
| 2023-10-05 | 39.89 | $40.03 | 114200 |
| 2023-10-04 | 39.87 | $39.26 | 94205 |
| 2023-10-03 | 39.94 | $39.02 | 93409 |
| 2023-10-02 | 40.03 | $39.37 | 132300 |
| 2023-09-29 | 40.10 | $39.95 | 132400 |
| 2023-09-28 | 40.12 | $40.89 | 174900 |
| 2023-09-27 | 40.04 | $40.54 | 123900 |
| 2023-09-26 | 39.99 | $40.38 | 122700 |
| 2023-09-25 | 39.95 | $40.82 | 86005 |
| 2023-09-22 | 39.85 | $41.11 | 136200 |
| 2023-09-21 | 39.72 | $41.13 | 173134 |
| 2023-09-20 | 39.57 | $40.61 | 64801 |
| 2023-09-19 | 39.46 | $40.51 | 105125 |
| 2023-09-18 | 39.35 | $40.27 | 170329 |
| 2023-09-15 | 39.26 | $40.05 | 603400 |
| 2023-09-14 | 39.17 | $40.27 | 137300 |
| 2023-09-13 | 39.06 | $39.57 | 91900 |
| 2023-09-12 | 39.00 | $39.65 | 92218 |
| 2023-09-11 | 38.94 | $39.53 | 95000 |
| 2023-09-08 | 38.87 | $38.98 | 98000 |
| 2023-09-07 | 38.86 | $38.83 | 162111 |
| 2023-09-06 | 38.87 | $38.58 | 134640 |
| 2023-09-05 | 38.90 | $38.47 | 159100 |
| 2023-09-01 | 38.94 | $39.40 | 126342 |
| 2023-08-31 | 38.89 | $39.23 | 138149 |
| 2023-08-30 | 38.86 | $39.11 | 122900 |
| 2023-08-29 | 38.83 | $39.20 | 83432 |
| 2023-08-28 | 38.79 | $39.02 | 87000 |
| 2023-08-25 | 38.77 | $38.79 | 158200 |
| 2023-08-24 | 38.77 | $38.84 | 127500 |
| 2023-08-23 | 38.76 | $38.58 | 113500 |
| 2023-08-22 | 38.78 | $38.44 | 105500 |
| 2023-08-21 | 38.81 | $39.03 | 108034 |
| 2023-08-18 | 38.79 | $39.52 | 103914 |
| 2023-08-17 | 38.71 | $39.37 | 105100 |
| 2023-08-16 | 38.65 | $39.40 | 110500 |
| 2023-08-15 | 38.57 | $39.25 | 101615 |
| 2023-08-14 | 38.49 | $39.21 | 143931 |
| 2023-08-11 | 38.42 | $39.36 | 77743 |
| 2023-08-10 | 38.32 | $39.23 | 82140 |
| 2023-08-09 | 38.22 | $39.18 | 125223 |
| 2023-08-08 | 38.12 | $39.11 | 64100 |
| 2023-08-07 | 38.02 | $39.79 | 110800 |
| 2023-08-04 | 37.83 | $39.09 | 100100 |
| 2023-08-03 | 37.70 | $39.06 | 99600 |
| 2023-08-02 | 37.56 | $38.66 | 111100 |
| 2023-08-01 | 37.44 | $38.45 | 259700 |
| 2023-07-31 | 37.34 | $38.63 | 108625 |
| 2023-07-28 | 37.20 | $38.64 | 129017 |
| 2023-07-27 | 37.05 | $38.84 | 159736 |
| 2023-07-26 | 36.86 | $37.71 | 95100 |
| 2023-07-25 | 36.77 | $37.27 | 127300 |
| 2023-07-24 | 36.72 | $37.22 | 101727 |
| 2023-07-21 | 36.66 | $36.60 | 72900 |
| 2023-07-20 | 36.67 | $36.85 | 100922 |
| 2023-07-19 | 36.65 | $36.13 | 190600 |
| 2023-07-18 | 36.71 | $35.96 | 92618 |
| 2023-07-17 | 36.79 | $35.94 | 74346 |
| 2023-07-14 | 36.87 | $35.79 | 60434 |
| 2023-07-13 | 36.99 | $36.15 | 70840 |
| 2023-07-12 | 37.08 | $36.35 | 78523 |
| 2023-07-11 | 37.15 | $36.35 | 63600 |
| 2023-07-10 | 37.24 | $36.43 | 112920 |
| 2023-07-07 | 37.32 | $36.64 | 144000 |
| 2023-07-06 | 37.39 | $36.46 | 84300 |
| 2023-07-05 | 37.49 | $36.71 | 99138 |
| 2023-07-03 | 37.58 | $37.66 | 63621 |
| 2023-06-30 | 37.57 | $37.41 | 89174 |
| 2023-06-29 | 37.58 | $37.26 | 103922 |
| 2023-06-28 | 37.62 | $36.74 | 109500 |
| 2023-06-27 | 37.71 | $37.08 | 94634 |
| 2023-06-26 | 37.78 | $37.08 | 117520 |
| 2023-06-23 | 37.85 | $36.71 | 249946 |
| 2023-06-22 | 37.97 | $37.19 | 197100 |
| 2023-06-21 | 38.05 | $37.46 | 103332 |
| 2023-06-20 | 38.11 | $37.85 | 150700 |
| 2023-06-16 | 38.14 | $38.00 | 635800 |
| 2023-06-15 | 38.16 | $37.88 | 165600 |
| 2023-06-14 | 38.18 | $37.79 | 112100 |
| 2023-06-13 | 38.23 | $38.56 | 97400 |
| 2023-06-12 | 38.19 | $38.58 | 127300 |
| 2023-06-09 | 38.15 | $38.81 | 109531 |
| 2023-06-08 | 38.08 | $39.19 | 119641 |
| 2023-06-07 | 37.96 | $39.73 | 173500 |
| 2023-06-06 | 37.78 | $38.89 | 197700 |
| 2023-06-05 | 37.66 | $37.70 | 251850 |
| 2023-06-02 | 37.66 | $38.31 | 217300 |
| 2023-06-01 | 37.59 | $36.25 | 175429 |
| 2023-05-31 | 37.73 | $36.16 | 294355 |
| 2023-05-30 | 37.89 | $36.28 | 123700 |
| 2023-05-26 | 38.06 | $36.11 | 72500 |
| 2023-05-25 | 38.27 | $36.42 | 141800 |
| 2023-05-24 | 38.46 | $36.91 | 100800 |
| 2023-05-23 | 38.62 | $37.26 | 98219 |
| 2023-05-22 | 38.77 | $37.21 | 77312 |
| 2023-05-19 | 38.93 | $37.44 | 141400 |
| 2023-05-18 | 39.09 | $37.53 | 113614 |
| 2023-05-17 | 39.25 | $37.46 | 112609 |
| 2023-05-16 | 39.44 | $37.58 | 200244 |
| 2023-05-15 | 39.64 | $37.83 | 318800 |
| 2023-05-12 | 39.83 | $37.76 | 71100 |
| 2023-05-11 | 40.05 | $37.95 | 149934 |
| 2023-05-10 | 40.27 | $37.99 | 119200 |
| 2023-05-09 | 40.51 | $37.80 | 134600 |
| 2023-05-08 | 40.79 | $38.50 | 79841 |
| 2023-05-05 | 41.03 | $38.81 | 106738 |
| 2023-05-04 | 41.27 | $39.23 | 108413 |
| 2023-05-03 | 41.48 | $39.66 | 107403 |
| 2023-05-02 | 41.67 | $39.74 | 226900 |
| 2023-05-01 | 41.88 | $40.36 | 139200 |
| 2023-04-28 | 42.04 | $39.59 | 250717 |
| 2023-04-27 | 42.30 | $42.12 | 74638 |
| 2023-04-26 | 42.31 | $41.77 | 148545 |
| 2023-04-25 | 42.37 | $42.34 | 103813 |
| 2023-04-24 | 42.37 | $42.57 | 74229 |
| 2023-04-21 | 42.35 | $42.82 | 182539 |
| 2023-04-20 | 42.30 | $42.77 | 90724 |
| 2023-04-19 | 42.26 | $42.61 | 83900 |
| 2023-04-18 | 42.22 | $42.57 | 61309 |
| 2023-04-17 | 42.18 | $42.41 | 73400 |
| 2023-04-14 | 42.16 | $42.11 | 90800 |
| 2023-04-13 | 42.16 | $42.50 | 118800 |
| 2023-04-12 | 42.13 | $42.45 | 79649 |
| 2023-04-11 | 42.09 | $42.25 | 135405 |
| 2023-04-10 | 42.08 | $42.41 | 234743 |
| 2023-04-06 | 42.04 | $42.37 | 109007 |
| 2023-04-05 | 42.01 | $41.80 | 108400 |
| 2023-04-04 | 42.03 | $41.50 | 172600 |
| 2023-04-03 | 42.08 | $41.84 | 114500 |
| 2023-03-31 | 42.11 | $41.69 | 239800 |
| 2023-03-30 | 42.15 | $41.51 | 95748 |
| 2023-03-29 | 42.22 | $41.76 | 110804 |
| 2023-03-28 | 42.27 | $42.38 | 72319 |
| 2023-03-27 | 42.26 | $42.05 | 91200 |
| 2023-03-24 | 42.28 | $42.17 | 106700 |
| 2023-03-23 | 42.29 | $41.24 | 141037 |
| 2023-03-22 | 42.40 | $41.45 | 105800 |
| 2023-03-21 | 42.50 | $42.40 | 120100 |
| 2023-03-20 | 42.51 | $42.17 | 194400 |
| 2023-03-17 | 42.55 | $40.87 | 1.1M |
| 2023-03-16 | 42.72 | $42.56 | 204500 |
| 2023-03-15 | 42.74 | $41.14 | 226127 |
| 2023-03-14 | 42.91 | $42.19 | 286300 |
| 2023-03-13 | 42.99 | $40.73 | 244907 |
| 2023-03-10 | 43.22 | $41.82 | 150909 |
| 2023-03-09 | 43.37 | $42.22 | 102100 |
| 2023-03-08 | 43.49 | $43.13 | 87910 |
| 2023-03-07 | 43.53 | $42.94 | 87400 |
| 2023-03-06 | 43.59 | $43.35 | 117740 |
| 2023-03-03 | 43.62 | $43.69 | 145516 |
| 2023-03-02 | 43.61 | $43.75 | 70839 |
| 2023-03-01 | 43.59 | $44.27 | 91820 |
| 2023-02-28 | 43.52 | $44.41 | 187725 |
| 2023-02-27 | 43.43 | $43.90 | 85200 |
| 2023-02-24 | 43.38 | $43.66 | 129400 |
| 2023-02-23 | 43.35 | $43.31 | 132400 |
| 2023-02-22 | 43.36 | $43.17 | 269200 |
| 2023-02-21 | 43.38 | $43.00 | 160700 |
| 2023-02-17 | 43.41 | $45.99 | 187012 |
| 2023-02-16 | 43.14 | $43.02 | 150600 |
| 2023-02-15 | 43.16 | $43.29 | 75369 |
| 2023-02-14 | 43.14 | $42.91 | 70417 |
| 2023-02-13 | 43.17 | $43.45 | 61300 |
| 2023-02-10 | 43.14 | $43.12 | 82500 |
| 2023-02-09 | 43.14 | $42.51 | 121008 |
| 2023-02-08 | 43.21 | $43.43 | 80729 |
| 2023-02-07 | 43.18 | $43.81 | 61800 |
| 2023-02-06 | 43.12 | $43.59 | 96700 |
| 2023-02-03 | 43.07 | $43.38 | 87600 |
| 2023-02-02 | 43.03 | $42.91 | 121600 |
| 2023-02-01 | 43.05 | $43.38 | 148500 |
| 2023-01-31 | 43.01 | $43.87 | 123100 |
| 2023-01-30 | 42.92 | $42.46 | 70300 |
| 2023-01-27 | 42.97 | $42.40 | 69800 |
| 2023-01-26 | 43.03 | $43.27 | 92619 |
| 2023-01-25 | 43.00 | $43.74 | 57500 |
| 2023-01-24 | 42.93 | $43.46 | 64911 |
| 2023-01-23 | 42.87 | $43.13 | 68400 |
| 2023-01-20 | 42.84 | $43.41 | 113648 |
| 2023-01-19 | 42.78 | $42.64 | 82100 |
| 2023-01-18 | 42.80 | $42.97 | 90700 |
| 2023-01-17 | 42.78 | $43.12 | 179047 |
| 2023-01-13 | 42.74 | $43.09 | 94912 |
| 2023-01-12 | 42.71 | $42.61 | 209325 |
| 2023-01-11 | 42.72 | $42.12 | 162800 |
| 2023-01-10 | 42.78 | $41.73 | 115822 |
| 2023-01-09 | 42.89 | $41.87 | 89024 |
| 2023-01-06 | 43.00 | $42.74 | 95300 |
| 2023-01-05 | 43.03 | $42.33 | 74600 |
| 2023-01-04 | 43.10 | $42.81 | 85900 |
| 2023-01-03 | 43.13 | $43.11 | 98000 |
| 2022-12-30 | 43.13 | $43.13 | 107600 |
| 2022-12-29 | 43.13 | $43.11 | 133400 |
| 2022-12-28 | 43.13 | $42.49 | 127832 |
| 2022-12-27 | 43.20 | $43.45 | 77248 |
| 2022-12-23 | 43.18 | $43.53 | 200200 |
| 2022-12-22 | 43.14 | $42.89 | 186300 |
| 2022-12-21 | 43.17 | $44.31 | 181900 |
| 2022-12-20 | 43.05 | $43.41 | 123700 |
| 2022-12-19 | 43.01 | $42.62 | 153118 |
| 2022-12-16 | 43.05 | $41.07 | 888200 |
| 2022-12-15 | 43.26 | $41.56 | 163000 |
| 2022-12-14 | 43.43 | $41.83 | 163914 |
| 2022-12-13 | 43.60 | $42.57 | 166500 |
| 2022-12-12 | 43.71 | $42.73 | 92100 |
| 2022-12-09 | 43.82 | $43.01 | 50700 |
| 2022-12-08 | 43.90 | $43.28 | 62400 |
| 2022-12-07 | 43.97 | $43.08 | 84300 |
| 2022-12-06 | 44.06 | $43.75 | 90204 |
| 2022-12-05 | 44.09 | $43.92 | 109200 |
| 2022-12-02 | 44.11 | $45.91 | 101243 |
| 2022-12-01 | 43.92 | $45.99 | 114033 |
| 2022-11-30 | 43.70 | $46.47 | 173700 |
| 2022-11-29 | 43.41 | $45.58 | 74200 |
| 2022-11-28 | 43.18 | $44.73 | 128326 |
| 2022-11-25 | 43.02 | $45.40 | 57200 |
| 2022-11-23 | 42.77 | $45.34 | 52011 |
| 2022-11-22 | 42.50 | $44.72 | 84600 |
| 2022-11-21 | 42.26 | $44.76 | 90100 |
| 2022-11-18 | 42.00 | $43.78 | 106700 |
| 2022-11-17 | 41.81 | $43.68 | 66700 |
| 2022-11-16 | 41.62 | $43.07 | 129300 |
| 2022-11-15 | 41.46 | $43.17 | 82400 |
| 2022-11-14 | 41.28 | $42.42 | 101406 |
| 2022-11-11 | 41.16 | $43.19 | 95039 |
| 2022-11-10 | 40.95 | $44.17 | 105300 |
| 2022-11-09 | 40.61 | $43.57 | 70900 |
| 2022-11-08 | 40.30 | $43.76 | 179749 |
| 2022-11-07 | 39.94 | $44.07 | 122702 |
| 2022-11-04 | 39.50 | $43.89 | 86100 |
| 2022-11-03 | 39.04 | $43.37 | 142521 |
| 2022-11-02 | 38.58 | $43.48 | 190200 |
| 2022-11-01 | 38.07 | $43.76 | 251900 |
| 2022-10-31 | 37.47 | $43.61 | 158700 |
| 2022-10-28 | 36.82 | $42.51 | 384820 |
| 2022-10-27 | 36.22 | $38.26 | 105400 |
| 2022-10-26 | 36.01 | $37.00 | 95521 |
| 2022-10-25 | 35.90 | $37.52 | 114439 |
| 2022-10-24 | 35.73 | $37.06 | 72432 |
| 2022-10-21 | 35.59 | $36.76 | 75246 |
| 2022-10-20 | 35.47 | $35.77 | 83800 |
| 2022-10-19 | 35.44 | $36.86 | 91000 |
| 2022-10-18 | 35.29 | $36.41 | 108200 |
| 2022-10-17 | 35.17 | $35.83 | 100245 |
| 2022-10-14 | 35.10 | $35.62 | 87200 |
| 2022-10-13 | 35.05 | $35.35 | 93900 |
| 2022-10-12 | 35.01 | $33.74 | 79020 |
| 2022-10-11 | 35.15 | $34.01 | 85400 |
| 2022-10-10 | 35.27 | $33.38 | 88535 |
| 2022-10-07 | 35.47 | $32.83 | 83000 |
| 2022-10-06 | 35.74 | $33.26 | 71925 |
| 2022-10-05 | 36.01 | $34.23 | 87430 |
| 2022-10-04 | 36.19 | $35.08 | 96108 |
| 2022-10-03 | 36.31 | $34.51 | 86800 |
| 2022-09-30 | 36.50 | $34.49 | 96100 |
| 2022-09-29 | 36.71 | $34.48 | 102700 |
| 2022-09-28 | 36.95 | $34.36 | 111200 |
| 2022-09-27 | 37.22 | $34.55 | 73510 |
| 2022-09-26 | 37.50 | $34.76 | 103032 |
| 2022-09-23 | 37.79 | $35.81 | 94100 |
| 2022-09-22 | 37.99 | $36.13 | 97200 |
| 2022-09-21 | 38.19 | $36.77 | 116104 |
| 2022-09-20 | 38.34 | $36.88 | 180914 |
| 2022-09-19 | 38.49 | $37.74 | 90637 |
| 2022-09-16 | 38.57 | $36.94 | 368619 |
| 2022-09-15 | 38.75 | $36.76 | 120849 |
| 2022-09-14 | 38.95 | $37.20 | 145415 |
| 2022-09-13 | 39.14 | $37.51 | 96637 |
| 2022-09-12 | 39.31 | $38.51 | 85600 |
| 2022-09-09 | 39.39 | $38.28 | 95000 |
| 2022-09-08 | 39.51 | $38.18 | 114423 |
| 2022-09-07 | 39.65 | $38.04 | 114900 |
| 2022-09-06 | 39.82 | $38.20 | 112000 |
| 2022-09-02 | 39.99 | $39.09 | 65800 |
| 2022-09-01 | 40.09 | $39.28 | 70900 |
| 2022-08-31 | 40.17 | $39.16 | 115208 |
| 2022-08-30 | 40.28 | $39.66 | 48440 |
| 2022-08-29 | 40.34 | $39.83 | 108700 |
| 2022-08-26 | 40.40 | $40.40 | 97433 |
| 2022-08-25 | 40.40 | $40.54 | 107007 |
| 2022-08-24 | 40.38 | $39.94 | 49100 |
| 2022-08-23 | 40.43 | $40.14 | 60300 |
| 2022-08-22 | 40.46 | $40.53 | 83900 |
| 2022-08-19 | 40.45 | $41.62 | 126900 |
| 2022-08-18 | 40.33 | $41.67 | 70544 |
| 2022-08-17 | 40.19 | $41.82 | 84219 |
| 2022-08-16 | 40.02 | $41.31 | 104903 |
| 2022-08-15 | 39.88 | $40.82 | 80324 |
| 2022-08-12 | 39.78 | $40.42 | 85945 |
| 2022-08-11 | 39.72 | $39.73 | 80725 |
| 2022-08-10 | 39.72 | $39.33 | 110800 |
| 2022-08-09 | 39.76 | $39.76 | 144500 |
| 2022-08-08 | 39.76 | $39.01 | 128100 |
| 2022-08-05 | 39.83 | $38.76 | 99700 |
| 2022-08-04 | 39.95 | $38.48 | 163200 |
| 2022-08-03 | 40.10 | $38.44 | 158400 |
| 2022-08-02 | 40.28 | $37.59 | 116041 |
| 2022-08-01 | 40.56 | $37.41 | 150550 |
| 2022-07-29 | 40.89 | $39.71 | 234100 |
| 2022-07-28 | 41.02 | $40.65 | 121700 |
| 2022-07-27 | 41.05 | $41.22 | 106100 |
| 2022-07-26 | 41.04 | $41.24 | 101000 |
| 2022-07-25 | 41.02 | $41.18 | 174500 |
| 2022-07-22 | 41.00 | $40.53 | 233801 |
| 2022-07-21 | 41.05 | $40.98 | 135313 |
| 2022-07-20 | 41.06 | $40.91 | 110902 |
| 2022-07-19 | 41.07 | $41.22 | 93123 |
| 2022-07-18 | 41.06 | $40.46 | 60846 |
| 2022-07-15 | 41.12 | $41.05 | 87900 |
| 2022-07-14 | 41.13 | $40.21 | 75645 |
| 2022-07-13 | 41.22 | $41.53 | 53300 |
| 2022-07-12 | 41.19 | $41.32 | 58816 |
| 2022-07-11 | 41.18 | $41.71 | 51200 |
| 2022-07-08 | 41.12 | $41.07 | 203649 |
| 2022-07-07 | 41.12 | $40.78 | 116200 |
| 2022-07-06 | 41.16 | $41.78 | 121500 |
| 2022-07-05 | 41.09 | $41.42 | 199000 |
| 2022-07-01 | 41.06 | $42.29 | 131700 |
| 2022-06-30 | 40.93 | $41.89 | 145800 |
| 2022-06-29 | 40.83 | $41.48 | 113200 |
| 2022-06-28 | 40.76 | $42.29 | 101300 |
| 2022-06-27 | 40.60 | $41.41 | 79100 |
| 2022-06-24 | 40.52 | $41.40 | 304825 |
| 2022-06-23 | 40.42 | $40.60 | 75200 |
| 2022-06-22 | 40.40 | $40.49 | 153834 |
| 2022-06-21 | 40.39 | $39.75 | 168629 |
| 2022-06-17 | 40.46 | $39.25 | 338100 |
| 2022-06-16 | 40.59 | $38.90 | 197200 |
| 2022-06-15 | 40.77 | $39.65 | 163000 |
| 2022-06-14 | 40.89 | $40.00 | 128200 |
| 2022-06-13 | 40.98 | $39.97 | 183541 |
| 2022-06-10 | 41.09 | $40.39 | 123900 |
| 2022-06-09 | 41.16 | $40.86 | 114500 |
| 2022-06-08 | 41.19 | $41.51 | 87012 |
| 2022-06-07 | 41.16 | $41.52 | 73549 |
| 2022-06-06 | 41.12 | $41.32 | 106800 |
| 2022-06-03 | 41.10 | $41.06 | 79313 |
| 2022-06-02 | 41.10 | $41.53 | 72730 |
| 2022-06-01 | 41.06 | $41.08 | 95918 |
| 2022-05-31 | 41.05 | $41.41 | 191250 |
| 2022-05-27 | 41.02 | $42.40 | 80235 |
| 2022-05-26 | 40.87 | $42.15 | 76508 |
| 2022-05-25 | 40.73 | $41.64 | 83100 |
| 2022-05-24 | 40.64 | $41.73 | 123847 |
| 2022-05-23 | 40.52 | $41.19 | 126200 |
| 2022-05-20 | 40.45 | $40.77 | 259911 |
| 2022-05-19 | 40.42 | $40.59 | 167602 |
| 2022-05-18 | 40.40 | $41.42 | 188400 |
| 2022-05-17 | 40.30 | $41.31 | 73400 |
| 2022-05-16 | 40.19 | $40.19 | 163936 |
| 2022-05-13 | 40.19 | $39.89 | 81748 |
| 2022-05-12 | 40.22 | $39.99 | 147508 |
| 2022-05-11 | 40.25 | $39.69 | 132427 |
| 2022-05-10 | 40.30 | $38.95 | 145600 |
| 2022-05-09 | 40.45 | $39.63 | 142400 |
| 2022-05-06 | 40.53 | $39.61 | 102700 |
| 2022-05-05 | 40.63 | $39.46 | 142500 |
| 2022-05-04 | 40.75 | $39.62 | 174100 |
| 2022-05-03 | 40.87 | $39.01 | 144802 |
| 2022-05-02 | 41.07 | $39.15 | 250612 |
| 2022-04-29 | 41.27 | $39.34 | 148841 |
| 2022-04-28 | 41.47 | $39.95 | 201644 |
| 2022-04-27 | 41.63 | $41.80 | 108800 |
| 2022-04-26 | 41.62 | $41.93 | 91700 |
| 2022-04-25 | 41.58 | $42.28 | 92800 |
| 2022-04-22 | 41.51 | $42.48 | 175500 |
| 2022-04-21 | 41.41 | $43.14 | 89131 |
| 2022-04-20 | 41.22 | $42.81 | 79900 |
| 2022-04-19 | 41.06 | $41.76 | 96236 |
| 2022-04-18 | 40.98 | $41.65 | 98600 |
| 2022-04-14 | 40.91 | $41.29 | 77400 |
| 2022-04-13 | 40.87 | $41.30 | 95900 |
| 2022-04-12 | 40.83 | $40.64 | 96714 |
| 2022-04-11 | 40.85 | $40.56 | 128632 |
| 2022-04-08 | 40.88 | $40.39 | 127632 |
| 2022-04-07 | 40.93 | $40.68 | 136200 |
| 2022-04-06 | 40.96 | $41.04 | 284937 |
| 2022-04-05 | 40.95 | $41.58 | 102821 |
| 2022-04-04 | 40.88 | $41.97 | 137100 |
| 2022-04-01 | 40.77 | $42.37 | 177100 |
| 2022-03-31 | 40.60 | $41.02 | 130600 |
| 2022-03-30 | 40.55 | $41.26 | 132400 |
| 2022-03-29 | 40.48 | $41.14 | 153900 |
| 2022-03-28 | 40.41 | $40.97 | 79432 |
| 2022-03-25 | 40.35 | $41.43 | 76728 |
| 2022-03-24 | 40.24 | $40.66 | 106500 |
| 2022-03-23 | 40.19 | $39.94 | 134100 |
| 2022-03-22 | 40.22 | $40.55 | 114100 |
| 2022-03-21 | 40.19 | $40.80 | 139700 |
| 2022-03-18 | 40.12 | $40.11 | 504500 |
| 2022-03-17 | 40.12 | $40.88 | 104100 |
| 2022-03-16 | 40.04 | $40.77 | 158902 |
| 2022-03-15 | 39.97 | $40.54 | 138810 |
| 2022-03-14 | 39.91 | $40.94 | 128100 |
| 2022-03-11 | 39.80 | $39.90 | 121609 |
| 2022-03-10 | 39.79 | $40.69 | 92900 |
| 2022-03-09 | 39.69 | $40.25 | 110940 |
| 2022-03-08 | 39.63 | $39.97 | 116600 |
| 2022-03-07 | 39.60 | $40.77 | 163700 |
| 2022-03-04 | 39.48 | $41.16 | 174300 |
| 2022-03-03 | 39.30 | $40.60 | 130042 |
| 2022-03-02 | 39.16 | $39.90 | 256910 |
| 2022-03-01 | 39.08 | $38.16 | 151900 |
| 2022-02-28 | 39.18 | $38.86 | 147900 |
| 2022-02-25 | 39.22 | $39.65 | 116700 |
| 2022-02-24 | 39.17 | $38.96 | 144521 |
| 2022-02-23 | 39.19 | $39.15 | 134921 |
| 2022-02-22 | 39.20 | $39.37 | 194500 |
| 2022-02-18 | 39.18 | $39.54 | 255341 |
| 2022-02-17 | 39.14 | $40.01 | 192947 |
| 2022-02-16 | 39.05 | $39.13 | 72241 |
| 2022-02-15 | 39.04 | $38.84 | 91242 |
| 2022-02-14 | 39.06 | $38.23 | 122200 |
| 2022-02-11 | 39.15 | $38.17 | 101241 |
| 2022-02-10 | 39.25 | $38.30 | 107300 |
| 2022-02-09 | 39.35 | $38.67 | 146500 |
| 2022-02-08 | 39.42 | $39.17 | 71100 |
| 2022-02-07 | 39.45 | $38.56 | 65600 |
| 2022-02-04 | 39.54 | $38.67 | 103400 |
| 2022-02-03 | 39.64 | $38.81 | 95329 |
| 2022-02-02 | 39.72 | $39.00 | 107826 |
| 2022-02-01 | 39.80 | $39.08 | 145700 |
| 2022-01-31 | 39.87 | $39.10 | 229800 |
| 2022-01-28 | 39.96 | $38.34 | 113942 |
| 2022-01-27 | 40.13 | $38.07 | 102603 |
| 2022-01-26 | 40.34 | $38.42 | 129800 |
| 2022-01-25 | 40.54 | $39.31 | 97800 |
| 2022-01-24 | 40.67 | $40.31 | 139100 |
| 2022-01-21 | 40.71 | $38.97 | 181300 |
| 2022-01-20 | 40.90 | $39.06 | 68924 |
| 2022-01-19 | 41.09 | $39.46 | 90400 |
| 2022-01-18 | 41.26 | $40.78 | 70200 |
| 2022-01-14 | 41.31 | $41.78 | 72329 |
| 2022-01-13 | 41.26 | $41.47 | 46732 |
| 2022-01-12 | 41.24 | $41.42 | 95448 |
| 2022-01-11 | 41.22 | $41.56 | 95900 |
| 2022-01-10 | 41.18 | $42.59 | 126217 |
| 2022-01-07 | 41.04 | $41.92 | 42200 |
| 2022-01-06 | 40.94 | $41.62 | 53148 |
| 2022-01-05 | 40.87 | $41.50 | 63400 |
| 2022-01-04 | 40.80 | $41.85 | 101337 |
| 2022-01-03 | 40.69 | $41.30 | 54600 |
| 2021-12-31 | 40.63 | $41.38 | 61819 |
| 2021-12-30 | 40.55 | $41.14 | 82000 |
| 2021-12-29 | 40.49 | $41.14 | 34600 |
| 2021-12-28 | 40.42 | $41.06 | 45508 |
| 2021-12-27 | 40.35 | $40.93 | 59742 |
| 2021-12-23 | 40.29 | $40.58 | 55100 |
| 2021-12-22 | 40.26 | $40.75 | 64509 |
| 2021-12-21 | 40.21 | $40.41 | 108447 |
| 2021-12-20 | 40.19 | $39.94 | 128900 |
| 2021-12-17 | 40.22 | $41.28 | 532618 |
| 2021-12-16 | 40.11 | $41.09 | 208117 |
| 2021-12-15 | 40.00 | $40.52 | 281900 |
| 2021-12-14 | 39.95 | $40.53 | 177407 |
| 2021-12-13 | 39.89 | $40.30 | 92300 |
| 2021-12-10 | 39.84 | $40.74 | 77400 |
| 2021-12-09 | 39.75 | $39.98 | 80539 |
| 2021-12-08 | 39.73 | $40.08 | 86513 |
| 2021-12-07 | 39.69 | $39.91 | 124400 |
| 2021-12-06 | 39.67 | $40.29 | 103736 |
| 2021-12-03 | 39.60 | $39.27 | 85000 |
| 2021-12-02 | 39.64 | $39.74 | 120700 |
| 2021-12-01 | 39.62 | $38.70 | 121900 |
| 2021-11-30 | 39.72 | $38.61 | 115400 |
| 2021-11-29 | 39.84 | $38.91 | 105714 |
| 2021-11-26 | 39.94 | $39.70 | 83800 |
| 2021-11-24 | 39.96 | $40.64 | 54645 |
| 2021-11-23 | 39.89 | $40.81 | 98600 |
| 2021-11-22 | 39.79 | $39.67 | 104400 |
| 2021-11-19 | 39.81 | $38.50 | 178737 |
| 2021-11-18 | 39.94 | $38.99 | 124035 |
| 2021-11-17 | 40.04 | $39.28 | 170636 |
| 2021-11-16 | 40.12 | $39.86 | 118500 |
| 2021-11-15 | 40.15 | $40.02 | 136800 |
| 2021-11-12 | 40.16 | $40.42 | 65817 |
| 2021-11-11 | 40.14 | $40.61 | 53800 |
| 2021-11-10 | 40.09 | $40.73 | 94800 |
| 2021-11-09 | 40.02 | $40.57 | 62231 |
| 2021-11-08 | 39.96 | $40.77 | 54809 |
| 2021-11-05 | 39.88 | $40.91 | 88445 |
| 2021-11-04 | 39.77 | $39.78 | 91400 |
| 2021-11-03 | 39.77 | $39.91 | 95200 |
| 2021-11-02 | 39.75 | $38.77 | 90300 |
| 2021-11-01 | 39.86 | $39.01 | 109600 |
| 2021-10-29 | 39.94 | $38.60 | 149631 |
| 2021-10-28 | 40.09 | $39.44 | 96420 |
| 2021-10-27 | 40.15 | $38.88 | 72939 |
| 2021-10-26 | 40.29 | $40.41 | 76742 |
| 2021-10-25 | 40.28 | $40.97 | 89925 |
| 2021-10-22 | 40.20 | $40.43 | 63400 |
| 2021-10-21 | 40.18 | $40.16 | 92831 |
| 2021-10-20 | 40.18 | $40.25 | 51015 |
| 2021-10-19 | 40.17 | $39.36 | 67527 |
| 2021-10-18 | 40.26 | $39.79 | 60224 |
| 2021-10-15 | 40.31 | $40.15 | 107600 |
| 2021-10-14 | 40.32 | $40.72 | 64014 |
| 2021-10-13 | 40.28 | $40.54 | 53700 |
| 2021-10-12 | 40.26 | $40.77 | 52700 |
| 2021-10-11 | 40.20 | $40.88 | 36217 |
| 2021-10-08 | 40.13 | $41.20 | 49621 |
| 2021-10-07 | 40.02 | $41.49 | 66733 |
| 2021-10-06 | 39.86 | $40.84 | 90100 |
| 2021-10-05 | 39.76 | $40.01 | 122300 |
| 2021-10-04 | 39.73 | $39.62 | 81300 |
| 2021-10-01 | 39.75 | $39.96 | 102500 |
| 2021-09-30 | 39.72 | $39.49 | 97830 |
| 2021-09-29 | 39.75 | $40.14 | 79400 |
| 2021-09-28 | 39.71 | $39.64 | 101500 |
| 2021-09-27 | 39.71 | $40.05 | 79332 |
| 2021-09-24 | 39.68 | $39.45 | 58200 |
| 2021-09-23 | 39.70 | $39.05 | 64000 |
| 2021-09-22 | 39.77 | $38.95 | 82312 |
| 2021-09-21 | 39.86 | $38.37 | 111400 |
| 2021-09-20 | 40.02 | $38.26 | 140300 |
| 2021-09-17 | 40.20 | $39.43 | 422541 |
| 2021-09-16 | 40.28 | $38.40 | 126639 |
| 2021-09-15 | 40.48 | $38.43 | 113515 |
| 2021-09-14 | 40.69 | $39.45 | 110200 |
| 2021-09-13 | 40.83 | $40.56 | 89600 |
| 2021-09-10 | 40.85 | $40.08 | 73800 |
| 2021-09-09 | 40.93 | $40.41 | 83416 |
| 2021-09-08 | 40.99 | $40.38 | 73506 |
| 2021-09-07 | 41.05 | $40.02 | 87500 |
| 2021-09-03 | 41.16 | $41.08 | 84300 |
| 2021-09-02 | 41.17 | $41.12 | 84615 |
| 2021-09-01 | 41.18 | $41.18 | 66500 |
| 2021-08-31 | 41.18 | $41.17 | 88012 |
| 2021-08-30 | 41.18 | $41.27 | 73800 |
| 2021-08-27 | 41.17 | $41.71 | 94928 |
| 2021-08-26 | 41.11 | $40.50 | 55900 |
| 2021-08-25 | 41.18 | $40.87 | 77200 |
| 2021-08-24 | 41.21 | $40.95 | 46514 |
| 2021-08-23 | 41.23 | $41.15 | 69506 |
| 2021-08-20 | 41.24 | $41.02 | 97146 |
| 2021-08-19 | 41.27 | $40.64 | 108906 |
| 2021-08-18 | 41.33 | $40.98 | 52500 |
| 2021-08-17 | 41.37 | $41.49 | 72800 |
| 2021-08-16 | 41.36 | $41.36 | 60747 |
| 2021-08-13 | 41.36 | $41.22 | 49400 |
| 2021-08-12 | 41.37 | $41.53 | 56006 |
| 2021-08-11 | 41.36 | $41.84 | 89546 |
| 2021-08-10 | 41.30 | $41.78 | 85500 |
| 2021-08-09 | 41.25 | $41.36 | 58617 |
| 2021-08-06 | 41.24 | $41.60 | 65000 |
| 2021-08-05 | 41.21 | $41.03 | 87331 |
| 2021-08-04 | 41.22 | $40.66 | 90700 |
| 2021-08-03 | 41.28 | $41.46 | 109300 |
| 2021-08-02 | 41.26 | $41.72 | 111020 |
| 2021-07-30 | 41.22 | $41.52 | 110625 |
| 2021-07-29 | 41.19 | $41.33 | 116532 |
| 2021-07-28 | 41.17 | $39.72 | 112100 |
| 2021-07-27 | 41.32 | $39.53 | 78100 |
| 2021-07-26 | 41.51 | $38.96 | 103534 |
| 2021-07-23 | 41.78 | $39.00 | 195900 |
| 2021-07-22 | 42.07 | $41.36 | 72035 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.42
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
34.35
Average
42.66
Maximum
53.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.42 | $50.26 | 87909 |
| 2026-07-17 | 50.40 | $50.32 | 230700 |
| 2026-07-16 | 50.35 | $49.81 | 209827 |
| 2026-07-15 | 50.32 | $48.65 | 232300 |
| 2026-07-14 | 50.40 | $50.13 | 184033 |
| 2026-07-13 | 50.32 | $51.26 | 192461 |
| 2026-07-10 | 50.10 | $50.69 | 159900 |
| 2026-07-09 | 49.93 | $50.51 | 223200 |
| 2026-07-08 | 49.74 | $51.16 | 194000 |
| 2026-07-07 | 49.47 | $51.62 | 158028 |
| 2026-07-06 | 49.13 | $51.06 | 188806 |
| 2026-07-02 | 48.81 | $51.93 | 198041 |
| 2026-07-01 | 48.37 | $51.22 | 264300 |
| 2026-06-30 | 47.96 | $50.48 | 229800 |
| 2026-06-29 | 47.59 | $51.19 | 304300 |
| 2026-06-26 | 47.12 | $50.74 | 692141 |
| 2026-06-25 | 46.65 | $48.52 | 233931 |
| 2026-06-24 | 46.37 | $48.81 | 249300 |
| 2026-06-23 | 46.04 | $48.18 | 335900 |
| 2026-06-22 | 45.75 | $46.52 | 358900 |
| 2026-06-18 | 45.60 | $46.55 | 1.3M |
| 2026-06-17 | 45.44 | $46.43 | 313300 |
| 2026-06-16 | 45.27 | $46.25 | 365000 |
| 2026-06-15 | 45.11 | $45.84 | 219700 |
| 2026-06-12 | 44.97 | $46.25 | 264449 |
| 2026-06-11 | 44.76 | $46.41 | 215500 |
| 2026-06-10 | 44.52 | $46.62 | 201130 |
| 2026-06-09 | 44.23 | $45.76 | 214025 |
| 2026-06-08 | 44.01 | $45.59 | 260903 |
| 2026-06-05 | 43.78 | $46.53 | 233137 |
| 2026-06-04 | 43.44 | $44.47 | 245037 |
| 2026-06-03 | 43.28 | $43.90 | 243327 |
| 2026-06-02 | 43.17 | $43.63 | 202700 |
| 2026-06-01 | 43.07 | $43.43 | 181345 |
| 2026-05-29 | 42.98 | $43.50 | 259523 |
| 2026-05-28 | 42.89 | $43.26 | 191900 |
| 2026-05-27 | 42.81 | $43.83 | 171400 |
| 2026-05-26 | 42.67 | $43.86 | 166700 |
| 2026-05-22 | 42.53 | $43.90 | 227145 |
| 2026-05-21 | 42.37 | $43.76 | 264200 |
| 2026-05-20 | 42.22 | $43.66 | 247600 |
| 2026-05-19 | 42.06 | $43.23 | 136811 |
| 2026-05-18 | 41.95 | $43.35 | 167200 |
| 2026-05-15 | 41.81 | $42.00 | 183409 |
| 2026-05-14 | 41.81 | $41.49 | 164500 |
| 2026-05-13 | 41.86 | $41.45 | 181214 |
| 2026-05-12 | 41.91 | $41.33 | 193800 |
| 2026-05-11 | 41.97 | $41.41 | 189836 |
| 2026-05-08 | 42.04 | $42.01 | 171100 |
| 2026-05-07 | 42.04 | $42.00 | 323200 |
| 2026-05-06 | 42.05 | $41.36 | 226300 |
| 2026-05-05 | 42.12 | $41.71 | 175100 |
| 2026-05-04 | 42.16 | $41.50 | 266849 |
| 2026-05-01 | 42.23 | $41.92 | 223800 |
| 2026-04-30 | 42.25 | $42.12 | 337100 |
| 2026-04-29 | 42.26 | $42.77 | 191100 |
| 2026-04-28 | 42.19 | $43.33 | 172221 |
| 2026-04-27 | 42.05 | $42.52 | 178900 |
| 2026-04-24 | 41.99 | $41.86 | 289603 |
| 2026-04-23 | 41.98 | $42.21 | 215607 |
| 2026-04-22 | 41.93 | $41.54 | 239513 |
| 2026-04-21 | 41.93 | $41.94 | 194400 |
| 2026-04-20 | 41.89 | $42.28 | 144500 |
| 2026-04-17 | 41.80 | $42.72 | 189200 |
| 2026-04-16 | 41.65 | $41.81 | 179100 |
| 2026-04-15 | 41.58 | $41.70 | 201604 |
| 2026-04-14 | 41.50 | $41.78 | 252030 |
| 2026-04-13 | 41.41 | $42.02 | 181000 |
| 2026-04-10 | 41.28 | $41.77 | 313100 |
| 2026-04-09 | 41.16 | $42.65 | 232633 |
| 2026-04-08 | 40.95 | $42.55 | 460000 |
| 2026-04-07 | 40.73 | $42.17 | 247300 |
| 2026-04-06 | 40.54 | $42.10 | 291528 |
| 2026-04-02 | 40.34 | $42.02 | 227641 |
| 2026-04-01 | 40.15 | $40.93 | 253801 |
| 2026-03-31 | 40.07 | $41.14 | 191126 |
| 2026-03-30 | 39.97 | $41.09 | 209600 |
| 2026-03-27 | 39.88 | $40.36 | 207743 |
| 2026-03-26 | 39.86 | $40.65 | 190000 |
| 2026-03-25 | 39.82 | $40.04 | 164800 |
| 2026-03-24 | 39.84 | $40.12 | 230203 |
| 2026-03-23 | 39.86 | $40.06 | 274100 |
| 2026-03-20 | 39.87 | $39.09 | 580400 |
| 2026-03-19 | 39.98 | $38.87 | 235988 |
| 2026-03-18 | 40.13 | $39.04 | 331400 |
| 2026-03-17 | 40.28 | $39.91 | 267000 |
| 2026-03-16 | 40.36 | $39.60 | 263539 |
| 2026-03-13 | 40.48 | $39.24 | 285800 |
| 2026-03-12 | 40.65 | $39.46 | 281319 |
| 2026-03-11 | 40.82 | $39.61 | 200446 |
| 2026-03-10 | 41.00 | $39.79 | 233100 |
| 2026-03-09 | 41.17 | $39.71 | 234400 |
| 2026-03-06 | 41.38 | $40.35 | 231824 |
| 2026-03-05 | 41.56 | $40.81 | 282600 |
| 2026-03-04 | 41.71 | $42.23 | 366713 |
| 2026-03-03 | 41.74 | $41.83 | 268803 |
| 2026-03-02 | 41.83 | $41.68 | 348423 |
| 2026-02-27 | 41.93 | $41.35 | 369200 |
| 2026-02-26 | 42.09 | $41.29 | 378800 |
| 2026-02-25 | 42.26 | $41.60 | 424341 |
| 2026-02-24 | 42.41 | $40.20 | 514498 |
| 2026-02-23 | 42.71 | $39.21 | 401800 |
| 2026-02-20 | 43.12 | $39.18 | 696907 |
| 2026-02-19 | 43.57 | $42.45 | 244926 |
| 2026-02-18 | 43.71 | $42.16 | 236600 |
| 2026-02-17 | 43.89 | $42.93 | 292503 |
| 2026-02-13 | 44.01 | $42.50 | 258000 |
| 2026-02-12 | 44.19 | $42.87 | 251810 |
| 2026-02-11 | 44.34 | $43.01 | 234500 |
| 2026-02-10 | 44.48 | $43.69 | 202822 |
| 2026-02-09 | 44.57 | $43.83 | 143446 |
| 2026-02-06 | 44.64 | $45.46 | 189400 |
| 2026-02-05 | 44.55 | $45.66 | 191226 |
| 2026-02-04 | 44.43 | $45.41 | 265938 |
| 2026-02-03 | 44.32 | $44.86 | 164206 |
| 2026-02-02 | 44.26 | $44.52 | 222900 |
| 2026-01-30 | 44.22 | $43.62 | 298700 |
| 2026-01-29 | 44.26 | $44.70 | 313500 |
| 2026-01-28 | 44.20 | $43.65 | 183331 |
| 2026-01-27 | 44.24 | $43.49 | 126936 |
| 2026-01-26 | 44.28 | $44.08 | 172236 |
| 2026-01-23 | 44.27 | $43.64 | 200200 |
| 2026-01-22 | 44.30 | $44.21 | 181300 |
| 2026-01-21 | 44.26 | $44.55 | 216109 |
| 2026-01-20 | 44.18 | $44.62 | 316900 |
| 2026-01-16 | 44.09 | $45.60 | 339800 |
| 2026-01-15 | 43.90 | $45.79 | 330200 |
| 2026-01-14 | 43.66 | $44.89 | 352922 |
| 2026-01-13 | 43.51 | $43.95 | 287302 |
| 2026-01-12 | 43.43 | $44.60 | 344800 |
| 2026-01-09 | 43.28 | $44.28 | 322035 |
| 2026-01-08 | 43.13 | $44.34 | 319800 |
| 2026-01-07 | 42.97 | $43.10 | 331829 |
| 2026-01-06 | 42.90 | $43.02 | 325600 |
| 2026-01-05 | 42.82 | $43.46 | 345600 |
| 2026-01-02 | 42.68 | $42.84 | 380107 |
| 2025-12-31 | 42.59 | $43.17 | 257613 |
| 2025-12-30 | 42.44 | $43.42 | 339347 |
| 2025-12-29 | 42.26 | $43.38 | 304345 |
| 2025-12-26 | 42.07 | $42.92 | 243200 |
| 2025-12-24 | 41.90 | $42.92 | 221600 |
| 2025-12-23 | 41.72 | $42.79 | 320232 |
| 2025-12-22 | 41.53 | $42.98 | 307000 |
| 2025-12-19 | 41.31 | $42.94 | 1.0M |
| 2025-12-18 | 41.07 | $43.09 | 346417 |
| 2025-12-17 | 40.80 | $42.78 | 344023 |
| 2025-12-16 | 40.53 | $42.32 | 285333 |
| 2025-12-15 | 40.30 | $42.34 | 373700 |
| 2025-12-12 | 40.05 | $42.11 | 245239 |
| 2025-12-11 | 39.81 | $41.57 | 296442 |
| 2025-12-10 | 39.61 | $40.45 | 424843 |
| 2025-12-09 | 39.51 | $39.91 | 231724 |
| 2025-12-08 | 39.45 | $39.21 | 262221 |
| 2025-12-05 | 39.46 | $39.26 | 228600 |
| 2025-12-04 | 39.46 | $39.59 | 200724 |
| 2025-12-03 | 39.42 | $39.76 | 236118 |
| 2025-12-02 | 39.35 | $39.88 | 233640 |
| 2025-12-01 | 39.25 | $40.10 | 345713 |
| 2025-11-28 | 39.12 | $39.85 | 177541 |
| 2025-11-26 | 39.02 | $39.60 | 296700 |
| 2025-11-25 | 38.94 | $39.59 | 255901 |
| 2025-11-24 | 38.87 | $39.02 | 250727 |
| 2025-11-21 | 38.87 | $39.44 | 295410 |
| 2025-11-20 | 38.84 | $38.75 | 278500 |
| 2025-11-19 | 38.89 | $38.61 | 191221 |
| 2025-11-18 | 38.96 | $39.53 | 190119 |
| 2025-11-17 | 38.97 | $39.06 | 253800 |
| 2025-11-14 | 39.02 | $39.25 | 175300 |
| 2025-11-13 | 39.08 | $39.22 | 185900 |
| 2025-11-12 | 39.14 | $39.04 | 253320 |
| 2025-11-11 | 39.23 | $39.09 | 241200 |
| 2025-11-10 | 39.33 | $38.69 | 232217 |
| 2025-11-07 | 39.48 | $38.40 | 250500 |
| 2025-11-06 | 39.67 | $38.27 | 304126 |
| 2025-11-05 | 39.90 | $37.65 | 210900 |
| 2025-11-04 | 40.20 | $37.53 | 349214 |
| 2025-11-03 | 40.54 | $36.09 | 276824 |
| 2025-10-31 | 41.05 | $38.13 | 432600 |
| 2025-10-30 | 41.38 | $40.73 | 208121 |
| 2025-10-29 | 41.47 | $40.29 | 154500 |
| 2025-10-28 | 41.62 | $40.70 | 98224 |
| 2025-10-27 | 41.73 | $41.27 | 125947 |
| 2025-10-24 | 41.80 | $41.56 | 126500 |
| 2025-10-23 | 41.84 | $41.73 | 113500 |
| 2025-10-22 | 41.86 | $42.31 | 119400 |
| 2025-10-21 | 41.82 | $41.98 | 115200 |
| 2025-10-20 | 41.82 | $41.83 | 100817 |
| 2025-10-17 | 41.84 | $41.25 | 129619 |
| 2025-10-16 | 41.91 | $40.68 | 136924 |
| 2025-10-15 | 42.05 | $41.61 | 158700 |
| 2025-10-14 | 42.11 | $42.15 | 99800 |
| 2025-10-13 | 42.11 | $41.58 | 85618 |
| 2025-10-10 | 42.16 | $41.42 | 151532 |
| 2025-10-09 | 42.23 | $41.74 | 127700 |
| 2025-10-08 | 42.27 | $42.44 | 101409 |
| 2025-10-07 | 42.24 | $42.26 | 136644 |
| 2025-10-06 | 42.23 | $42.58 | 114500 |
| 2025-10-03 | 42.19 | $42.59 | 139700 |
| 2025-10-02 | 42.15 | $42.16 | 128106 |
| 2025-10-01 | 42.15 | $42.34 | 126200 |
| 2025-09-30 | 42.14 | $42.48 | 114000 |
| 2025-09-29 | 42.11 | $41.94 | 138622 |
| 2025-09-26 | 42.14 | $42.31 | 107000 |
| 2025-09-25 | 42.14 | $41.76 | 128901 |
| 2025-09-24 | 42.21 | $42.10 | 127600 |
| 2025-09-23 | 42.24 | $42.10 | 141501 |
| 2025-09-22 | 42.27 | $42.41 | 198300 |
| 2025-09-19 | 42.29 | $42.24 | 1.2M |
| 2025-09-18 | 42.32 | $42.79 | 212947 |
| 2025-09-17 | 42.30 | $42.24 | 216308 |
| 2025-09-16 | 42.34 | $41.43 | 213804 |
| 2025-09-15 | 42.45 | $41.29 | 218508 |
| 2025-09-12 | 42.58 | $41.81 | 125000 |
| 2025-09-11 | 42.66 | $42.35 | 176404 |
| 2025-09-10 | 42.69 | $41.75 | 141700 |
| 2025-09-09 | 42.78 | $42.04 | 123344 |
| 2025-09-08 | 42.84 | $42.41 | 164800 |
| 2025-09-05 | 42.85 | $42.58 | 142643 |
| 2025-09-04 | 42.84 | $43.35 | 151700 |
| 2025-09-03 | 42.76 | $42.88 | 155700 |
| 2025-09-02 | 42.70 | $42.62 | 199424 |
| 2025-08-29 | 42.66 | $43.26 | 144900 |
| 2025-08-28 | 42.54 | $42.90 | 168800 |
| 2025-08-27 | 42.44 | $43.34 | 143838 |
| 2025-08-26 | 42.31 | $43.00 | 163300 |
| 2025-08-25 | 42.23 | $43.08 | 124300 |
| 2025-08-22 | 42.16 | $43.69 | 200934 |
| 2025-08-21 | 42.03 | $43.12 | 166700 |
| 2025-08-20 | 41.98 | $42.78 | 209620 |
| 2025-08-19 | 41.97 | $42.61 | 160937 |
| 2025-08-18 | 41.99 | $41.95 | 181000 |
| 2025-08-15 | 42.10 | $41.34 | 248800 |
| 2025-08-14 | 42.28 | $41.89 | 193506 |
| 2025-08-13 | 42.44 | $42.39 | 189600 |
| 2025-08-12 | 42.57 | $42.15 | 232427 |
| 2025-08-11 | 42.74 | $41.34 | 181512 |
| 2025-08-08 | 43.01 | $41.20 | 219029 |
| 2025-08-07 | 43.32 | $41.17 | 257226 |
| 2025-08-06 | 43.66 | $41.79 | 241907 |
| 2025-08-05 | 43.96 | $40.72 | 312700 |
| 2025-08-04 | 44.39 | $39.69 | 294800 |
| 2025-08-01 | 44.96 | $39.13 | 472300 |
| 2025-07-31 | 45.62 | $41.28 | 525643 |
| 2025-07-30 | 46.10 | $45.62 | 201500 |
| 2025-07-29 | 46.18 | $46.18 | 181900 |
| 2025-07-28 | 46.21 | $45.76 | 139211 |
| 2025-07-25 | 46.28 | $45.97 | 159521 |
| 2025-07-24 | 46.34 | $45.48 | 160934 |
| 2025-07-23 | 46.45 | $46.10 | 134400 |
| 2025-07-22 | 46.51 | $46.13 | 182900 |
| 2025-07-21 | 46.56 | $45.68 | 150200 |
| 2025-07-18 | 46.67 | $46.42 | 186100 |
| 2025-07-17 | 46.71 | $46.75 | 140328 |
| 2025-07-16 | 46.71 | $46.40 | 136113 |
| 2025-07-15 | 46.75 | $45.84 | 149900 |
| 2025-07-14 | 46.84 | $46.84 | 122720 |
| 2025-07-11 | 46.85 | $46.22 | 153100 |
| 2025-07-10 | 46.92 | $46.18 | 141509 |
| 2025-07-09 | 46.99 | $46.57 | 101300 |
| 2025-07-08 | 47.03 | $46.83 | 171700 |
| 2025-07-07 | 47.05 | $47.28 | 187518 |
| 2025-07-03 | 47.03 | $47.77 | 121549 |
| 2025-07-02 | 46.96 | $46.79 | 168100 |
| 2025-07-01 | 46.99 | $47.52 | 146500 |
| 2025-06-30 | 46.96 | $47.18 | 276526 |
| 2025-06-27 | 46.96 | $47.11 | 336500 |
| 2025-06-26 | 46.99 | $46.61 | 147339 |
| 2025-06-25 | 47.06 | $46.09 | 119800 |
| 2025-06-24 | 47.21 | $47.33 | 201844 |
| 2025-06-23 | 47.24 | $47.59 | 163300 |
| 2025-06-20 | 47.25 | $46.54 | 418900 |
| 2025-06-18 | 47.37 | $46.38 | 122900 |
| 2025-06-17 | 47.51 | $46.55 | 144918 |
| 2025-06-16 | 47.66 | $46.85 | 170639 |
| 2025-06-13 | 47.80 | $46.92 | 144300 |
| 2025-06-12 | 47.93 | $47.52 | 122400 |
| 2025-06-11 | 48.02 | $46.93 | 157200 |
| 2025-06-10 | 48.17 | $47.04 | 160300 |
| 2025-06-09 | 48.32 | $47.09 | 155230 |
| 2025-06-06 | 48.48 | $47.67 | 213403 |
| 2025-06-05 | 48.60 | $47.20 | 140038 |
| 2025-06-04 | 48.76 | $47.76 | 124100 |
| 2025-06-03 | 48.88 | $48.50 | 115800 |
| 2025-06-02 | 48.92 | $48.67 | 131310 |
| 2025-05-30 | 48.94 | $48.67 | 187748 |
| 2025-05-29 | 48.97 | $48.87 | 137700 |
| 2025-05-28 | 48.98 | $48.35 | 126700 |
| 2025-05-27 | 49.03 | $49.23 | 115847 |
| 2025-05-23 | 49.01 | $48.70 | 165900 |
| 2025-05-22 | 49.03 | $48.37 | 141936 |
| 2025-05-21 | 49.08 | $48.66 | 132333 |
| 2025-05-20 | 49.11 | $49.39 | 118833 |
| 2025-05-19 | 49.06 | $49.79 | 131100 |
| 2025-05-16 | 48.97 | $49.70 | 135900 |
| 2025-05-15 | 48.87 | $49.28 | 153528 |
| 2025-05-14 | 48.82 | $48.07 | 122423 |
| 2025-05-13 | 48.88 | $49.50 | 141647 |
| 2025-05-12 | 48.79 | $49.58 | 179600 |
| 2025-05-09 | 48.69 | $49.63 | 182100 |
| 2025-05-08 | 48.57 | $49.33 | 256500 |
| 2025-05-07 | 48.48 | $48.26 | 210600 |
| 2025-05-06 | 48.48 | $48.50 | 175000 |
| 2025-05-05 | 48.44 | $48.15 | 146429 |
| 2025-05-02 | 48.43 | $49.26 | 224433 |
| 2025-05-01 | 48.33 | $48.09 | 190400 |
| 2025-04-30 | 48.36 | $48.59 | 185312 |
| 2025-04-29 | 48.35 | $49.23 | 129519 |
| 2025-04-28 | 48.29 | $48.68 | 123600 |
| 2025-04-25 | 48.29 | $48.52 | 125338 |
| 2025-04-24 | 48.31 | $48.91 | 142500 |
| 2025-04-23 | 48.30 | $48.51 | 142600 |
| 2025-04-22 | 48.34 | $48.47 | 245400 |
| 2025-04-21 | 48.39 | $47.33 | 162217 |
| 2025-04-17 | 48.56 | $48.46 | 125100 |
| 2025-04-16 | 48.63 | $48.42 | 149903 |
| 2025-04-15 | 48.71 | $48.31 | 105621 |
| 2025-04-14 | 48.81 | $48.06 | 138515 |
| 2025-04-11 | 48.94 | $47.59 | 149246 |
| 2025-04-10 | 49.14 | $47.55 | 200534 |
| 2025-04-09 | 49.34 | $47.64 | 212400 |
| 2025-04-08 | 49.54 | $46.39 | 212837 |
| 2025-04-07 | 49.88 | $46.08 | 315141 |
| 2025-04-04 | 50.25 | $48.06 | 291515 |
| 2025-04-03 | 50.43 | $51.35 | 194838 |
| 2025-04-02 | 50.30 | $51.04 | 110700 |
| 2025-04-01 | 50.19 | $51.31 | 138420 |
| 2025-03-31 | 50.05 | $50.64 | 185423 |
| 2025-03-28 | 49.98 | $50.37 | 95442 |
| 2025-03-27 | 49.94 | $50.79 | 144006 |
| 2025-03-26 | 49.87 | $50.54 | 114412 |
| 2025-03-25 | 49.82 | $50.22 | 146843 |
| 2025-03-24 | 49.81 | $49.91 | 132500 |
| 2025-03-21 | 49.82 | $49.20 | 968922 |
| 2025-03-20 | 49.90 | $50.09 | 131637 |
| 2025-03-19 | 49.88 | $50.07 | 165200 |
| 2025-03-18 | 49.87 | $50.12 | 132947 |
| 2025-03-17 | 49.84 | $50.57 | 197000 |
| 2025-03-14 | 49.76 | $50.14 | 105029 |
| 2025-03-13 | 49.72 | $49.64 | 134016 |
| 2025-03-12 | 49.72 | $48.68 | 129121 |
| 2025-03-11 | 49.82 | $48.64 | 118500 |
| 2025-03-10 | 49.92 | $48.23 | 157800 |
| 2025-03-07 | 50.06 | $48.74 | 145900 |
| 2025-03-06 | 50.16 | $49.45 | 177200 |
| 2025-03-05 | 50.19 | $50.22 | 237925 |
| 2025-03-04 | 50.15 | $50.82 | 202800 |
| 2025-03-03 | 50.04 | $52.08 | 164747 |
| 2025-02-28 | 49.80 | $51.80 | 162400 |
| 2025-02-27 | 49.57 | $51.14 | 136137 |
| 2025-02-26 | 49.40 | $50.77 | 166844 |
| 2025-02-25 | 49.26 | $50.91 | 210344 |
| 2025-02-24 | 49.10 | $49.33 | 152742 |
| 2025-02-21 | 49.09 | $48.95 | 198100 |
| 2025-02-20 | 49.12 | $48.81 | 87100 |
| 2025-02-19 | 49.16 | $49.06 | 112300 |
| 2025-02-18 | 49.18 | $48.78 | 130500 |
| 2025-02-14 | 49.23 | $49.05 | 115600 |
| 2025-02-13 | 49.26 | $49.22 | 92400 |
| 2025-02-12 | 49.28 | $48.37 | 135516 |
| 2025-02-11 | 49.38 | $48.98 | 86900 |
| 2025-02-10 | 49.42 | $48.59 | 191600 |
| 2025-02-07 | 49.50 | $49.63 | 319100 |
| 2025-02-06 | 49.47 | $49.95 | 87000 |
| 2025-02-05 | 49.40 | $49.69 | 73537 |
| 2025-02-04 | 49.35 | $49.43 | 125012 |
| 2025-02-03 | 49.33 | $49.15 | 107508 |
| 2025-01-31 | 49.35 | $49.16 | 132912 |
| 2025-01-30 | 49.37 | $49.36 | 104700 |
| 2025-01-29 | 49.38 | $49.61 | 121321 |
| 2025-01-28 | 49.38 | $49.71 | 102249 |
| 2025-01-27 | 49.37 | $50.09 | 181426 |
| 2025-01-24 | 49.33 | $49.11 | 77700 |
| 2025-01-23 | 49.39 | $48.72 | 83800 |
| 2025-01-22 | 49.50 | $49.11 | 115100 |
| 2025-01-21 | 49.58 | $49.61 | 151902 |
| 2025-01-17 | 49.61 | $49.81 | 132020 |
| 2025-01-16 | 49.64 | $50.23 | 145000 |
| 2025-01-15 | 49.63 | $49.79 | 87000 |
| 2025-01-14 | 49.68 | $49.35 | 98700 |
| 2025-01-13 | 49.79 | $48.10 | 191100 |
| 2025-01-10 | 50.03 | $47.46 | 139614 |
| 2025-01-08 | 50.36 | $48.76 | 137242 |
| 2025-01-07 | 50.58 | $48.65 | 183933 |
| 2025-01-06 | 50.84 | $48.87 | 107726 |
| 2025-01-03 | 51.09 | $50.01 | 89731 |
| 2025-01-02 | 51.26 | $50.45 | 83300 |
| 2024-12-31 | 51.39 | $51.23 | 69814 |
| 2024-12-30 | 51.46 | $50.89 | 68729 |
| 2024-12-27 | 51.57 | $50.89 | 123639 |
| 2024-12-26 | 51.69 | $51.41 | 59819 |
| 2024-12-24 | 51.78 | $51.25 | 49400 |
| 2024-12-23 | 51.88 | $50.68 | 116200 |
| 2024-12-20 | 52.06 | $50.81 | 665635 |
| 2024-12-19 | 52.23 | $50.54 | 156112 |
| 2024-12-18 | 52.44 | $50.16 | 174300 |
| 2024-12-17 | 52.69 | $51.48 | 126144 |
| 2024-12-16 | 52.83 | $52.59 | 98546 |
| 2024-12-13 | 52.86 | $52.72 | 203000 |
| 2024-12-12 | 52.88 | $52.38 | 83500 |
| 2024-12-11 | 52.94 | $52.48 | 141946 |
| 2024-12-10 | 52.99 | $51.94 | 164300 |
| 2024-12-09 | 53.11 | $52.25 | 128300 |
| 2024-12-06 | 53.20 | $53.37 | 112600 |
| 2024-12-05 | 53.18 | $53.57 | 83700 |
| 2024-12-04 | 53.14 | $53.23 | 83140 |
| 2024-12-03 | 53.11 | $53.08 | 112900 |
| 2024-12-02 | 53.07 | $53.06 | 99800 |
| 2024-11-29 | 53.01 | $53.36 | 76544 |
| 2024-11-27 | 52.90 | $53.58 | 98219 |
| 2024-11-26 | 52.74 | $53.24 | 227929 |
| 2024-11-25 | 52.59 | $53.30 | 121200 |
| 2024-11-22 | 52.40 | $53.25 | 92140 |
| 2024-11-21 | 52.20 | $52.79 | 93000 |
| 2024-11-20 | 52.01 | $52.45 | 76710 |
| 2024-11-19 | 51.84 | $52.49 | 79100 |
| 2024-11-18 | 51.64 | $53.10 | 93800 |
| 2024-11-15 | 51.37 | $52.88 | 88022 |
| 2024-11-14 | 51.09 | $53.13 | 88701 |
| 2024-11-13 | 50.78 | $53.29 | 81315 |
| 2024-11-12 | 50.44 | $53.36 | 152640 |
| 2024-11-11 | 50.07 | $53.89 | 87900 |
| 2024-11-08 | 49.61 | $53.34 | 131247 |
| 2024-11-07 | 49.19 | $52.66 | 100500 |
| 2024-11-06 | 48.81 | $53.63 | 244700 |
| 2024-11-05 | 48.32 | $49.02 | 114800 |
| 2024-11-04 | 48.25 | $47.80 | 96500 |
| 2024-11-01 | 48.31 | $47.81 | 88127 |
| 2024-10-31 | 48.37 | $48.72 | 135700 |
| 2024-10-30 | 48.33 | $47.94 | 126712 |
| 2024-10-29 | 48.37 | $47.79 | 105600 |
| 2024-10-28 | 48.42 | $47.94 | 328311 |
| 2024-10-25 | 48.45 | $47.52 | 71937 |
| 2024-10-24 | 48.53 | $48.52 | 108018 |
| 2024-10-23 | 48.51 | $48.02 | 83808 |
| 2024-10-22 | 48.54 | $48.03 | 43400 |
| 2024-10-21 | 48.55 | $48.65 | 60600 |
| 2024-10-18 | 48.51 | $49.37 | 63200 |
| 2024-10-17 | 48.38 | $49.98 | 78500 |
| 2024-10-16 | 48.18 | $49.47 | 88849 |
| 2024-10-15 | 48.03 | $48.64 | 78700 |
| 2024-10-14 | 47.95 | $48.43 | 44808 |
| 2024-10-11 | 47.89 | $48.20 | 61631 |
| 2024-10-10 | 47.85 | $48.04 | 89100 |
| 2024-10-09 | 47.82 | $48.45 | 62443 |
| 2024-10-08 | 47.74 | $48.05 | 128902 |
| 2024-10-07 | 47.69 | $47.69 | 137200 |
| 2024-10-04 | 47.68 | $48.64 | 56502 |
| 2024-10-03 | 47.57 | $47.48 | 85500 |
| 2024-10-02 | 47.58 | $47.55 | 83805 |
| 2024-10-01 | 47.58 | $47.99 | 110114 |
| 2024-09-30 | 47.55 | $47.97 | 92126 |
| 2024-09-27 | 47.52 | $47.57 | 151300 |
| 2024-09-26 | 47.52 | $47.94 | 176300 |
| 2024-09-25 | 47.50 | $47.33 | 166319 |
| 2024-09-24 | 47.52 | $46.83 | 135400 |
| 2024-09-23 | 47.60 | $47.21 | 125421 |
| 2024-09-20 | 47.64 | $47.23 | 623910 |
| 2024-09-19 | 47.68 | $47.65 | 113316 |
| 2024-09-18 | 47.67 | $48.07 | 120610 |
| 2024-09-17 | 47.62 | $48.04 | 83845 |
| 2024-09-16 | 47.55 | $48.04 | 60500 |
| 2024-09-13 | 47.48 | $47.64 | 90800 |
| 2024-09-12 | 47.44 | $47.26 | 100000 |
| 2024-09-11 | 47.43 | $46.10 | 105337 |
| 2024-09-10 | 47.52 | $47.41 | 110600 |
| 2024-09-09 | 47.48 | $47.29 | 141446 |
| 2024-09-06 | 47.45 | $47.51 | 149900 |
| 2024-09-05 | 47.39 | $48.00 | 128419 |
| 2024-09-04 | 47.27 | $48.96 | 101400 |
| 2024-09-03 | 47.04 | $48.60 | 121600 |
| 2024-08-30 | 46.84 | $47.95 | 67724 |
| 2024-08-29 | 46.69 | $47.76 | 67800 |
| 2024-08-28 | 46.55 | $47.79 | 77437 |
| 2024-08-27 | 46.41 | $47.24 | 97700 |
| 2024-08-26 | 46.32 | $47.12 | 92244 |
| 2024-08-23 | 46.25 | $47.38 | 92600 |
| 2024-08-22 | 46.14 | $46.66 | 78400 |
| 2024-08-21 | 46.11 | $46.51 | 234500 |
| 2024-08-20 | 46.08 | $46.00 | 49308 |
| 2024-08-19 | 46.11 | $46.25 | 74600 |
| 2024-08-16 | 46.10 | $46.31 | 100937 |
| 2024-08-15 | 46.08 | $46.02 | 84913 |
| 2024-08-14 | 46.10 | $45.75 | 123508 |
| 2024-08-13 | 46.14 | $45.24 | 86900 |
| 2024-08-12 | 46.23 | $45.43 | 135600 |
| 2024-08-09 | 46.30 | $46.24 | 94947 |
| 2024-08-08 | 46.28 | $46.13 | 85200 |
| 2024-08-07 | 46.26 | $45.59 | 130900 |
| 2024-08-06 | 46.28 | $45.81 | 190534 |
| 2024-08-05 | 46.26 | $45.90 | 137119 |
| 2024-08-02 | 46.21 | $46.51 | 196631 |
| 2024-08-01 | 46.08 | $46.30 | 219200 |
| 2024-07-31 | 45.96 | $48.01 | 356700 |
| 2024-07-30 | 45.65 | $47.45 | 161443 |
| 2024-07-29 | 45.37 | $46.91 | 71400 |
| 2024-07-26 | 45.12 | $47.24 | 108800 |
| 2024-07-25 | 44.82 | $46.27 | 117517 |
| 2024-07-24 | 44.59 | $45.58 | 89600 |
| 2024-07-23 | 44.41 | $45.94 | 93700 |
| 2024-07-22 | 44.18 | $45.16 | 90700 |
| 2024-07-19 | 44.01 | $44.95 | 115243 |
| 2024-07-18 | 43.84 | $46.71 | 106500 |
| 2024-07-17 | 43.49 | $46.59 | 151012 |
| 2024-07-16 | 43.12 | $45.38 | 153644 |
| 2024-07-15 | 42.84 | $44.96 | 245700 |
| 2024-07-12 | 42.59 | $43.64 | 129305 |
| 2024-07-11 | 42.46 | $43.24 | 146901 |
| 2024-07-10 | 42.35 | $42.66 | 87700 |
| 2024-07-09 | 42.29 | $42.10 | 127200 |
| 2024-07-08 | 42.28 | $42.30 | 118603 |
| 2024-07-05 | 42.25 | $42.17 | 153938 |
| 2024-07-03 | 42.22 | $42.55 | 71200 |
| 2024-07-02 | 42.16 | $43.23 | 133400 |
| 2024-07-01 | 42.02 | $42.87 | 131300 |
| 2024-06-28 | 41.92 | $42.63 | 178600 |
| 2024-06-27 | 41.83 | $42.39 | 94704 |
| 2024-06-26 | 41.75 | $42.30 | 86700 |
| 2024-06-25 | 41.68 | $42.20 | 118483 |
| 2024-06-24 | 41.61 | $42.33 | 129300 |
| 2024-06-21 | 41.53 | $42.07 | 438033 |
| 2024-06-20 | 41.47 | $42.16 | 100333 |
| 2024-06-18 | 41.39 | $41.61 | 134400 |
| 2024-06-17 | 41.38 | $41.50 | 133700 |
| 2024-06-14 | 41.37 | $41.10 | 126200 |
| 2024-06-13 | 41.41 | $41.29 | 173000 |
| 2024-06-12 | 41.44 | $41.52 | 142143 |
| 2024-06-11 | 41.44 | $40.91 | 186600 |
| 2024-06-10 | 41.52 | $41.50 | 127100 |
| 2024-06-07 | 41.55 | $41.50 | 123226 |
| 2024-06-06 | 41.59 | $41.35 | 98121 |
| 2024-06-05 | 41.66 | $41.13 | 110300 |
| 2024-06-04 | 41.75 | $41.70 | 127842 |
| 2024-06-03 | 41.80 | $41.96 | 158200 |
| 2024-05-31 | 41.82 | $42.18 | 183000 |
| 2024-05-30 | 41.83 | $41.19 | 135600 |
| 2024-05-29 | 41.94 | $40.75 | 141541 |
| 2024-05-28 | 42.10 | $40.89 | 124200 |
| 2024-05-24 | 42.26 | $41.32 | 105300 |
| 2024-05-23 | 42.39 | $41.12 | 115926 |
| 2024-05-22 | 42.55 | $41.81 | 95616 |
| 2024-05-21 | 42.67 | $41.71 | 70937 |
| 2024-05-20 | 42.80 | $41.71 | 72228 |
| 2024-05-17 | 42.95 | $42.57 | 75803 |
| 2024-05-16 | 43.02 | $42.58 | 118819 |
| 2024-05-15 | 43.09 | $41.51 | 134200 |
| 2024-05-14 | 43.28 | $42.49 | 169233 |
| 2024-05-13 | 43.36 | $43.31 | 161312 |
| 2024-05-10 | 43.37 | $43.48 | 49500 |
| 2024-05-09 | 43.36 | $43.78 | 66300 |
| 2024-05-08 | 43.31 | $43.37 | 65400 |
| 2024-05-07 | 43.30 | $42.84 | 133000 |
| 2024-05-06 | 43.34 | $43.01 | 82500 |
| 2024-05-03 | 43.37 | $42.71 | 119844 |
| 2024-05-02 | 43.44 | $43.20 | 79110 |
| 2024-05-01 | 43.47 | $43.10 | 102246 |
| 2024-04-30 | 43.51 | $42.59 | 326716 |
| 2024-04-29 | 43.61 | $43.06 | 242548 |
| 2024-04-26 | 43.68 | $44.01 | 301800 |
| 2024-04-25 | 43.66 | $43.51 | 277047 |
| 2024-04-24 | 43.70 | $44.90 | 95739 |
| 2024-04-23 | 43.61 | $44.63 | 109400 |
| 2024-04-22 | 43.54 | $44.34 | 113833 |
| 2024-04-19 | 43.49 | $44.36 | 130600 |
| 2024-04-18 | 43.44 | $43.10 | 104000 |
| 2024-04-17 | 43.52 | $42.48 | 95213 |
| 2024-04-16 | 43.67 | $42.53 | 81900 |
| 2024-04-15 | 43.82 | $42.65 | 77906 |
| 2024-04-12 | 43.97 | $42.61 | 73500 |
| 2024-04-11 | 44.12 | $42.74 | 68000 |
| 2024-04-10 | 44.27 | $43.07 | 169423 |
| 2024-04-09 | 44.40 | $43.33 | 56205 |
| 2024-04-08 | 44.51 | $43.74 | 77000 |
| 2024-04-05 | 44.58 | $44.19 | 176408 |
| 2024-04-04 | 44.62 | $44.37 | 114500 |
| 2024-04-03 | 44.64 | $45.07 | 141700 |
| 2024-04-02 | 44.59 | $44.90 | 194900 |
| 2024-04-01 | 44.57 | $44.77 | 78700 |
| 2024-03-28 | 44.56 | $45.39 | 155636 |
| 2024-03-27 | 44.49 | $45.01 | 93137 |
| 2024-03-26 | 44.46 | $44.74 | 109000 |
| 2024-03-25 | 44.46 | $44.25 | 82300 |
| 2024-03-22 | 44.52 | $44.00 | 132400 |
| 2024-03-21 | 44.61 | $44.42 | 117200 |
| 2024-03-20 | 44.67 | $44.30 | 110600 |
| 2024-03-19 | 44.75 | $44.34 | 181048 |
| 2024-03-18 | 44.83 | $44.10 | 131214 |
| 2024-03-15 | 44.93 | $44.36 | 241600 |
| 2024-03-14 | 45.01 | $44.10 | 140036 |
| 2024-03-13 | 45.10 | $44.10 | 98000 |
| 2024-03-12 | 45.19 | $44.48 | 100425 |
| 2024-03-11 | 45.22 | $44.61 | 84314 |
| 2024-03-08 | 45.24 | $44.82 | 102600 |
| 2024-03-07 | 45.21 | $44.85 | 102700 |
| 2024-03-06 | 45.16 | $45.31 | 165500 |
| 2024-03-05 | 45.04 | $45.57 | 193018 |
| 2024-03-04 | 44.87 | $45.19 | 209800 |
| 2024-03-01 | 44.71 | $45.00 | 121300 |
| 2024-02-29 | 44.56 | $45.71 | 133101 |
| 2024-02-28 | 44.31 | $45.65 | 192700 |
| 2024-02-27 | 44.06 | $46.00 | 231400 |
| 2024-02-26 | 43.75 | $46.36 | 185400 |
| 2024-02-23 | 43.38 | $46.14 | 99208 |
| 2024-02-22 | 43.01 | $46.33 | 126444 |
| 2024-02-21 | 42.60 | $45.40 | 195808 |
| 2024-02-20 | 42.26 | $45.02 | 289400 |
| 2024-02-16 | 41.95 | $45.02 | 271700 |
| 2024-02-15 | 41.61 | $43.32 | 143135 |
| 2024-02-14 | 41.42 | $42.59 | 154600 |
| 2024-02-13 | 41.29 | $42.27 | 186500 |
| 2024-02-12 | 41.17 | $42.56 | 129900 |
| 2024-02-09 | 41.02 | $41.66 | 124926 |
| 2024-02-08 | 40.93 | $40.87 | 202030 |
| 2024-02-07 | 40.91 | $39.81 | 293500 |
| 2024-02-06 | 40.99 | $40.50 | 113200 |
| 2024-02-05 | 41.00 | $40.43 | 151500 |
| 2024-02-02 | 41.01 | $40.77 | 85600 |
| 2024-02-01 | 40.98 | $40.83 | 110900 |
| 2024-01-31 | 40.94 | $41.72 | 152600 |
| 2024-01-30 | 40.80 | $41.83 | 88100 |
| 2024-01-29 | 40.65 | $41.42 | 83300 |
| 2024-01-26 | 40.52 | $41.41 | 73247 |
| 2024-01-25 | 40.38 | $41.46 | 89200 |
| 2024-01-24 | 40.23 | $41.72 | 91128 |
| 2024-01-23 | 40.05 | $41.66 | 127402 |
| 2024-01-22 | 39.86 | $42.04 | 110900 |
| 2024-01-19 | 39.62 | $40.94 | 95400 |
| 2024-01-18 | 39.47 | $40.31 | 138710 |
| 2024-01-17 | 39.38 | $39.99 | 161646 |
| 2024-01-16 | 39.31 | $39.22 | 109400 |
| 2024-01-12 | 39.31 | $39.33 | 89000 |
| 2024-01-11 | 39.31 | $39.04 | 214042 |
| 2024-01-10 | 39.33 | $38.95 | 105500 |
| 2024-01-09 | 39.36 | $38.88 | 104112 |
| 2024-01-08 | 39.40 | $39.48 | 103100 |
| 2024-01-05 | 39.38 | $39.61 | 130400 |
| 2024-01-04 | 39.34 | $39.62 | 168300 |
| 2024-01-03 | 39.30 | $39.48 | 127728 |
| 2024-01-02 | 39.28 | $39.73 | 117100 |
| 2023-12-29 | 39.22 | $39.40 | 93600 |
| 2023-12-28 | 39.19 | $39.52 | 78900 |
| 2023-12-27 | 39.14 | $39.39 | 120900 |
| 2023-12-26 | 39.09 | $39.63 | 104940 |
| 2023-12-22 | 39.01 | $39.55 | 108049 |
| 2023-12-21 | 38.94 | $39.21 | 182043 |
| 2023-12-20 | 38.89 | $39.00 | 207900 |
| 2023-12-19 | 38.86 | $38.87 | 241400 |
| 2023-12-18 | 38.83 | $38.76 | 235600 |
| 2023-12-15 | 38.81 | $38.54 | 690200 |
| 2023-12-14 | 38.81 | $39.01 | 199000 |
| 2023-12-13 | 38.76 | $39.38 | 206120 |
| 2023-12-12 | 38.67 | $39.25 | 153600 |
| 2023-12-11 | 38.58 | $39.24 | 100700 |
| 2023-12-08 | 38.48 | $39.21 | 94400 |
| 2023-12-07 | 38.39 | $39.08 | 138800 |
| 2023-12-06 | 38.30 | $38.74 | 136602 |
| 2023-12-05 | 38.24 | $39.20 | 131032 |
| 2023-12-04 | 38.14 | $38.96 | 130337 |
| 2023-12-01 | 38.06 | $38.56 | 91000 |
| 2023-11-30 | 38.01 | $38.31 | 127700 |
| 2023-11-29 | 38.00 | $37.65 | 119443 |
| 2023-11-28 | 38.04 | $37.97 | 115900 |
| 2023-11-27 | 38.06 | $38.32 | 140400 |
| 2023-11-24 | 38.03 | $38.34 | 30000 |
| 2023-11-22 | 38.00 | $37.97 | 72000 |
| 2023-11-21 | 38.02 | $37.81 | 87000 |
| 2023-11-20 | 38.05 | $37.43 | 138040 |
| 2023-11-17 | 38.13 | $37.99 | 146500 |
| 2023-11-16 | 38.15 | $37.93 | 96014 |
| 2023-11-15 | 38.20 | $37.60 | 164700 |
| 2023-11-14 | 38.29 | $38.65 | 145113 |
| 2023-11-13 | 38.29 | $37.35 | 163147 |
| 2023-11-10 | 38.43 | $38.03 | 96714 |
| 2023-11-09 | 38.52 | $37.98 | 153435 |
| 2023-11-08 | 38.62 | $38.31 | 81920 |
| 2023-11-07 | 38.69 | $38.29 | 117300 |
| 2023-11-06 | 38.78 | $38.92 | 82000 |
| 2023-11-03 | 38.81 | $38.83 | 136105 |
| 2023-11-02 | 38.86 | $38.69 | 97326 |
| 2023-11-01 | 38.93 | $38.54 | 112338 |
| 2023-10-31 | 39.01 | $38.00 | 268128 |
| 2023-10-30 | 39.15 | $37.46 | 103900 |
| 2023-10-27 | 39.36 | $37.15 | 118700 |
| 2023-10-26 | 39.60 | $37.57 | 148145 |
| 2023-10-25 | 39.82 | $39.43 | 87312 |
| 2023-10-24 | 39.87 | $39.14 | 78644 |
| 2023-10-23 | 39.96 | $38.61 | 122833 |
| 2023-10-20 | 40.10 | $39.06 | 136800 |
| 2023-10-19 | 40.21 | $39.88 | 141600 |
| 2023-10-18 | 40.25 | $40.86 | 54600 |
| 2023-10-17 | 40.19 | $41.53 | 126600 |
| 2023-10-16 | 40.07 | $40.51 | 71400 |
| 2023-10-13 | 40.04 | $39.90 | 56735 |
| 2023-10-12 | 40.07 | $39.87 | 66800 |
| 2023-10-11 | 40.10 | $39.98 | 41000 |
| 2023-10-10 | 40.13 | $39.91 | 101000 |
| 2023-10-09 | 40.15 | $40.36 | 71500 |
| 2023-10-06 | 40.14 | $40.27 | 208539 |
| 2023-10-05 | 40.12 | $40.03 | 114200 |
| 2023-10-04 | 40.12 | $39.26 | 94205 |
| 2023-10-03 | 40.19 | $39.02 | 93409 |
| 2023-10-02 | 40.28 | $39.37 | 132300 |
| 2023-09-29 | 40.34 | $39.95 | 132400 |
| 2023-09-28 | 40.34 | $40.89 | 174900 |
| 2023-09-27 | 40.24 | $40.54 | 123900 |
| 2023-09-26 | 40.17 | $40.38 | 122700 |
| 2023-09-25 | 40.10 | $40.82 | 86005 |
| 2023-09-22 | 39.99 | $41.11 | 136200 |
| 2023-09-21 | 39.84 | $41.13 | 173134 |
| 2023-09-20 | 39.67 | $40.61 | 64801 |
| 2023-09-19 | 39.54 | $40.51 | 105125 |
| 2023-09-18 | 39.42 | $40.27 | 170329 |
| 2023-09-15 | 39.31 | $40.05 | 603400 |
| 2023-09-14 | 39.22 | $40.27 | 137300 |
| 2023-09-13 | 39.11 | $39.57 | 91900 |
| 2023-09-12 | 39.06 | $39.65 | 92218 |
| 2023-09-11 | 39.00 | $39.53 | 95000 |
| 2023-09-08 | 38.95 | $38.98 | 98000 |
| 2023-09-07 | 38.96 | $38.83 | 162111 |
| 2023-09-06 | 38.98 | $38.58 | 134640 |
| 2023-09-05 | 39.03 | $38.47 | 159100 |
| 2023-09-01 | 39.09 | $39.40 | 126342 |
| 2023-08-31 | 39.07 | $39.23 | 138149 |
| 2023-08-30 | 39.06 | $39.11 | 122900 |
| 2023-08-29 | 39.06 | $39.20 | 83432 |
| 2023-08-28 | 39.05 | $39.02 | 87000 |
| 2023-08-25 | 39.05 | $38.79 | 158200 |
| 2023-08-24 | 39.07 | $38.84 | 127500 |
| 2023-08-23 | 39.09 | $38.58 | 113500 |
| 2023-08-22 | 39.13 | $38.44 | 105500 |
| 2023-08-21 | 39.18 | $39.03 | 108034 |
| 2023-08-18 | 39.16 | $39.52 | 103914 |
| 2023-08-17 | 39.09 | $39.37 | 105100 |
| 2023-08-16 | 39.01 | $39.40 | 110500 |
| 2023-08-15 | 38.92 | $39.25 | 101615 |
| 2023-08-14 | 38.82 | $39.21 | 143931 |
| 2023-08-11 | 38.71 | $39.36 | 77743 |
| 2023-08-10 | 38.58 | $39.23 | 82140 |
| 2023-08-09 | 38.44 | $39.18 | 125223 |
| 2023-08-08 | 38.29 | $39.11 | 64100 |
| 2023-08-07 | 38.13 | $39.79 | 110800 |
| 2023-08-04 | 37.89 | $39.09 | 100100 |
| 2023-08-03 | 37.71 | $39.06 | 99600 |
| 2023-08-02 | 37.52 | $38.66 | 111100 |
| 2023-08-01 | 37.36 | $38.45 | 259700 |
| 2023-07-31 | 37.21 | $38.63 | 108625 |
| 2023-07-28 | 37.04 | $38.64 | 129017 |
| 2023-07-27 | 36.87 | $38.84 | 159736 |
| 2023-07-26 | 36.66 | $37.71 | 95100 |
| 2023-07-25 | 36.56 | $37.27 | 127300 |
| 2023-07-24 | 36.50 | $37.22 | 101727 |
| 2023-07-21 | 36.44 | $36.60 | 72900 |
| 2023-07-20 | 36.45 | $36.85 | 100922 |
| 2023-07-19 | 36.43 | $36.13 | 190600 |
| 2023-07-18 | 36.49 | $35.96 | 92618 |
| 2023-07-17 | 36.58 | $35.94 | 74346 |
| 2023-07-14 | 36.67 | $35.79 | 60434 |
| 2023-07-13 | 36.79 | $36.15 | 70840 |
| 2023-07-12 | 36.89 | $36.35 | 78523 |
| 2023-07-11 | 36.98 | $36.35 | 63600 |
| 2023-07-10 | 37.08 | $36.43 | 112920 |
| 2023-07-07 | 37.19 | $36.64 | 144000 |
| 2023-07-06 | 37.29 | $36.46 | 84300 |
| 2023-07-05 | 37.42 | $36.71 | 99138 |
| 2023-07-03 | 37.53 | $37.66 | 63621 |
| 2023-06-30 | 37.56 | $37.41 | 89174 |
| 2023-06-29 | 37.60 | $37.26 | 103922 |
| 2023-06-28 | 37.65 | $36.74 | 109500 |
| 2023-06-27 | 37.75 | $37.08 | 94634 |
| 2023-06-26 | 37.81 | $37.08 | 117520 |
| 2023-06-23 | 37.87 | $36.71 | 249946 |
| 2023-06-22 | 37.96 | $37.19 | 197100 |
| 2023-06-21 | 38.01 | $37.46 | 103332 |
| 2023-06-20 | 38.04 | $37.85 | 150700 |
| 2023-06-16 | 38.02 | $38.00 | 635800 |
| 2023-06-15 | 37.99 | $37.88 | 165600 |
| 2023-06-14 | 37.96 | $37.79 | 112100 |
| 2023-06-13 | 37.95 | $38.56 | 97400 |
| 2023-06-12 | 37.85 | $38.58 | 127300 |
| 2023-06-09 | 37.75 | $38.81 | 109531 |
| 2023-06-08 | 37.63 | $39.19 | 119641 |
| 2023-06-07 | 37.46 | $39.73 | 173500 |
| 2023-06-06 | 37.23 | $38.89 | 197700 |
| 2023-06-05 | 37.09 | $37.70 | 251850 |
| 2023-06-02 | 37.05 | $38.31 | 217300 |
| 2023-06-01 | 36.97 | $36.25 | 175429 |
| 2023-05-31 | 37.10 | $36.16 | 294355 |
| 2023-05-30 | 37.25 | $36.28 | 123700 |
| 2023-05-26 | 37.41 | $36.11 | 72500 |
| 2023-05-25 | 37.61 | $36.42 | 141800 |
| 2023-05-24 | 37.80 | $36.91 | 100800 |
| 2023-05-23 | 37.97 | $37.26 | 98219 |
| 2023-05-22 | 38.13 | $37.21 | 77312 |
| 2023-05-19 | 38.32 | $37.44 | 141400 |
| 2023-05-18 | 38.51 | $37.53 | 113614 |
| 2023-05-17 | 38.72 | $37.46 | 112609 |
| 2023-05-16 | 38.96 | $37.58 | 200244 |
| 2023-05-15 | 39.22 | $37.83 | 318800 |
| 2023-05-12 | 39.47 | $37.76 | 71100 |
| 2023-05-11 | 39.75 | $37.95 | 149934 |
| 2023-05-10 | 40.03 | $37.99 | 119200 |
| 2023-05-09 | 40.33 | $37.80 | 134600 |
| 2023-05-08 | 40.67 | $38.50 | 79841 |
| 2023-05-05 | 40.96 | $38.81 | 106738 |
| 2023-05-04 | 41.24 | $39.23 | 108413 |
| 2023-05-03 | 41.49 | $39.66 | 107403 |
| 2023-05-02 | 41.70 | $39.74 | 226900 |
| 2023-05-01 | 41.93 | $40.36 | 139200 |
| 2023-04-28 | 42.09 | $39.59 | 250717 |
| 2023-04-27 | 42.34 | $42.12 | 74638 |
| 2023-04-26 | 42.35 | $41.77 | 148545 |
| 2023-04-25 | 42.40 | $42.34 | 103813 |
| 2023-04-24 | 42.38 | $42.57 | 74229 |
| 2023-04-21 | 42.35 | $42.82 | 182539 |
| 2023-04-20 | 42.28 | $42.77 | 90724 |
| 2023-04-19 | 42.21 | $42.61 | 83900 |
| 2023-04-18 | 42.16 | $42.57 | 61309 |
| 2023-04-17 | 42.11 | $42.41 | 73400 |
| 2023-04-14 | 42.06 | $42.11 | 90800 |
| 2023-04-13 | 42.05 | $42.50 | 118800 |
| 2023-04-12 | 41.99 | $42.45 | 79649 |
| 2023-04-11 | 41.94 | $42.25 | 135405 |
| 2023-04-10 | 41.90 | $42.41 | 234743 |
| 2023-04-06 | 41.84 | $42.37 | 109007 |
| 2023-04-05 | 41.78 | $41.80 | 108400 |
| 2023-04-04 | 41.78 | $41.50 | 172600 |
| 2023-04-03 | 41.82 | $41.84 | 114500 |
| 2023-03-31 | 41.84 | $41.69 | 239800 |
| 2023-03-30 | 41.88 | $41.51 | 95748 |
| 2023-03-29 | 41.94 | $41.76 | 110804 |
| 2023-03-28 | 42.00 | $42.38 | 72319 |
| 2023-03-27 | 42.00 | $42.05 | 91200 |
| 2023-03-24 | 42.05 | $42.17 | 106700 |
| 2023-03-23 | 42.09 | $41.24 | 141037 |
| 2023-03-22 | 42.22 | $41.45 | 105800 |
| 2023-03-21 | 42.35 | $42.40 | 120100 |
| 2023-03-20 | 42.39 | $42.17 | 194400 |
| 2023-03-17 | 42.47 | $40.87 | 1.1M |
| 2023-03-16 | 42.68 | $42.56 | 204500 |
| 2023-03-15 | 42.74 | $41.14 | 226127 |
| 2023-03-14 | 42.94 | $42.19 | 286300 |
| 2023-03-13 | 43.05 | $40.73 | 244907 |
| 2023-03-10 | 43.30 | $41.82 | 150909 |
| 2023-03-09 | 43.46 | $42.22 | 102100 |
| 2023-03-08 | 43.58 | $43.13 | 87910 |
| 2023-03-07 | 43.62 | $42.94 | 87400 |
| 2023-03-06 | 43.68 | $43.35 | 117740 |
| 2023-03-03 | 43.70 | $43.69 | 145516 |
| 2023-03-02 | 43.69 | $43.75 | 70839 |
| 2023-03-01 | 43.67 | $44.27 | 91820 |
| 2023-02-28 | 43.60 | $44.41 | 187725 |
| 2023-02-27 | 43.50 | $43.90 | 85200 |
| 2023-02-24 | 43.45 | $43.66 | 129400 |
| 2023-02-23 | 43.41 | $43.31 | 132400 |
| 2023-02-22 | 43.42 | $43.17 | 269200 |
| 2023-02-21 | 43.43 | $43.00 | 160700 |
| 2023-02-17 | 43.47 | $45.99 | 187012 |
| 2023-02-16 | 43.20 | $43.02 | 150600 |
| 2023-02-15 | 43.22 | $43.29 | 75369 |
| 2023-02-14 | 43.21 | $42.91 | 70417 |
| 2023-02-13 | 43.24 | $43.45 | 61300 |
| 2023-02-10 | 43.21 | $43.12 | 82500 |
| 2023-02-09 | 43.22 | $42.51 | 121008 |
| 2023-02-08 | 43.28 | $43.43 | 80729 |
| 2023-02-07 | 43.24 | $43.81 | 61800 |
| 2023-02-06 | 43.16 | $43.59 | 96700 |
| 2023-02-03 | 43.10 | $43.38 | 87600 |
| 2023-02-02 | 43.05 | $42.91 | 121600 |
| 2023-02-01 | 43.04 | $43.38 | 148500 |
| 2023-01-31 | 42.99 | $43.87 | 123100 |
| 2023-01-30 | 42.89 | $42.46 | 70300 |
| 2023-01-27 | 42.93 | $42.40 | 69800 |
| 2023-01-26 | 42.97 | $43.27 | 92619 |
| 2023-01-25 | 42.93 | $43.74 | 57500 |
| 2023-01-24 | 42.84 | $43.46 | 64911 |
| 2023-01-23 | 42.78 | $43.13 | 68400 |
| 2023-01-20 | 42.76 | $43.41 | 113648 |
| 2023-01-19 | 42.71 | $42.64 | 82100 |
| 2023-01-18 | 42.73 | $42.97 | 90700 |
| 2023-01-17 | 42.71 | $43.12 | 179047 |
| 2023-01-13 | 42.67 | $43.09 | 94912 |
| 2023-01-12 | 42.63 | $42.61 | 209325 |
| 2023-01-11 | 42.63 | $42.12 | 162800 |
| 2023-01-10 | 42.68 | $41.73 | 115822 |
| 2023-01-09 | 42.78 | $41.87 | 89024 |
| 2023-01-06 | 42.86 | $42.74 | 95300 |
| 2023-01-05 | 42.87 | $42.33 | 74600 |
| 2023-01-04 | 42.93 | $42.81 | 85900 |
| 2023-01-03 | 42.94 | $43.11 | 98000 |
| 2022-12-30 | 42.94 | $43.13 | 107600 |
| 2022-12-29 | 42.94 | $43.11 | 133400 |
| 2022-12-28 | 42.97 | $42.49 | 127832 |
| 2022-12-27 | 43.07 | $43.45 | 77248 |
| 2022-12-23 | 43.09 | $43.53 | 200200 |
| 2022-12-22 | 43.10 | $42.89 | 186300 |
| 2022-12-21 | 43.19 | $44.31 | 181900 |
| 2022-12-20 | 43.15 | $43.41 | 123700 |
| 2022-12-19 | 43.20 | $42.62 | 153118 |
| 2022-12-16 | 43.33 | $41.07 | 888200 |
| 2022-12-15 | 43.62 | $41.56 | 163000 |
| 2022-12-14 | 43.87 | $41.83 | 163914 |
| 2022-12-13 | 44.10 | $42.57 | 166500 |
| 2022-12-12 | 44.25 | $42.73 | 92100 |
| 2022-12-09 | 44.40 | $43.01 | 50700 |
| 2022-12-08 | 44.53 | $43.28 | 62400 |
| 2022-12-07 | 44.63 | $43.08 | 84300 |
| 2022-12-06 | 44.75 | $43.75 | 90204 |
| 2022-12-05 | 44.81 | $43.92 | 109200 |
| 2022-12-02 | 44.85 | $45.91 | 101243 |
| 2022-12-01 | 44.70 | $45.99 | 114033 |
| 2022-11-30 | 44.52 | $46.47 | 173700 |
| 2022-11-29 | 44.28 | $45.58 | 74200 |
| 2022-11-28 | 44.12 | $44.73 | 128326 |
| 2022-11-25 | 44.03 | $45.40 | 57200 |
| 2022-11-23 | 43.85 | $45.34 | 52011 |
| 2022-11-22 | 43.62 | $44.72 | 84600 |
| 2022-11-21 | 43.43 | $44.76 | 90100 |
| 2022-11-18 | 43.19 | $43.78 | 106700 |
| 2022-11-17 | 43.01 | $43.68 | 66700 |
| 2022-11-16 | 42.81 | $43.07 | 129300 |
| 2022-11-15 | 42.63 | $43.17 | 82400 |
| 2022-11-14 | 42.41 | $42.42 | 101406 |
| 2022-11-11 | 42.23 | $43.19 | 95039 |
| 2022-11-10 | 41.94 | $44.17 | 105300 |
| 2022-11-09 | 41.52 | $43.57 | 70900 |
| 2022-11-08 | 41.11 | $43.76 | 179749 |
| 2022-11-07 | 40.63 | $44.07 | 122702 |
| 2022-11-04 | 40.07 | $43.89 | 86100 |
| 2022-11-03 | 39.48 | $43.37 | 142521 |
| 2022-11-02 | 38.88 | $43.48 | 190200 |
| 2022-11-01 | 38.24 | $43.76 | 251900 |
| 2022-10-31 | 37.52 | $43.61 | 158700 |
| 2022-10-28 | 36.78 | $42.51 | 384820 |
| 2022-10-27 | 36.10 | $38.26 | 105400 |
| 2022-10-26 | 35.81 | $37.00 | 95521 |
| 2022-10-25 | 35.63 | $37.52 | 114439 |
| 2022-10-24 | 35.38 | $37.06 | 72432 |
| 2022-10-21 | 35.17 | $36.76 | 75246 |
| 2022-10-20 | 34.98 | $35.77 | 83800 |
| 2022-10-19 | 34.88 | $36.86 | 91000 |
| 2022-10-18 | 34.69 | $36.41 | 108200 |
| 2022-10-17 | 34.53 | $35.83 | 100245 |
| 2022-10-14 | 34.44 | $35.62 | 87200 |
| 2022-10-13 | 34.38 | $35.35 | 93900 |
| 2022-10-12 | 34.35 | $33.74 | 79020 |
| 2022-10-11 | 34.49 | $34.01 | 85400 |
| 2022-10-10 | 34.62 | $33.38 | 88535 |
| 2022-10-07 | 34.84 | $32.83 | 83000 |
| 2022-10-06 | 35.13 | $33.26 | 71925 |
| 2022-10-05 | 35.41 | $34.23 | 87430 |
| 2022-10-04 | 35.61 | $35.08 | 96108 |
| 2022-10-03 | 35.74 | $34.51 | 86800 |
| 2022-09-30 | 35.96 | $34.49 | 96100 |
| 2022-09-29 | 36.19 | $34.48 | 102700 |
| 2022-09-28 | 36.45 | $34.36 | 111200 |
| 2022-09-27 | 36.75 | $34.55 | 73510 |
| 2022-09-26 | 37.05 | $34.76 | 103032 |
| 2022-09-23 | 37.36 | $35.81 | 94100 |
| 2022-09-22 | 37.60 | $36.13 | 97200 |
| 2022-09-21 | 37.82 | $36.77 | 116104 |
| 2022-09-20 | 37.99 | $36.88 | 180914 |
| 2022-09-19 | 38.17 | $37.74 | 90637 |
| 2022-09-16 | 38.29 | $36.94 | 368619 |
| 2022-09-15 | 38.51 | $36.76 | 120849 |
| 2022-09-14 | 38.77 | $37.20 | 145415 |
| 2022-09-13 | 39.01 | $37.51 | 96637 |
| 2022-09-12 | 39.23 | $38.51 | 85600 |
| 2022-09-09 | 39.37 | $38.28 | 95000 |
| 2022-09-08 | 39.53 | $38.18 | 114423 |
| 2022-09-07 | 39.71 | $38.04 | 114900 |
| 2022-09-06 | 39.92 | $38.20 | 112000 |
| 2022-09-02 | 40.11 | $39.09 | 65800 |
| 2022-09-01 | 40.21 | $39.28 | 70900 |
| 2022-08-31 | 40.29 | $39.16 | 115208 |
| 2022-08-30 | 40.38 | $39.66 | 48440 |
| 2022-08-29 | 40.42 | $39.83 | 108700 |
| 2022-08-26 | 40.42 | $40.40 | 97433 |
| 2022-08-25 | 40.37 | $40.54 | 107007 |
| 2022-08-24 | 40.30 | $39.94 | 49100 |
| 2022-08-23 | 40.30 | $40.14 | 60300 |
| 2022-08-22 | 40.29 | $40.53 | 83900 |
| 2022-08-19 | 40.24 | $41.62 | 126900 |
| 2022-08-18 | 40.08 | $41.67 | 70544 |
| 2022-08-17 | 39.91 | $41.82 | 84219 |
| 2022-08-16 | 39.73 | $41.31 | 104903 |
| 2022-08-15 | 39.59 | $40.82 | 80324 |
| 2022-08-12 | 39.50 | $40.42 | 85945 |
| 2022-08-11 | 39.45 | $39.73 | 80725 |
| 2022-08-10 | 39.46 | $39.33 | 110800 |
| 2022-08-09 | 39.53 | $39.76 | 144500 |
| 2022-08-08 | 39.56 | $39.01 | 128100 |
| 2022-08-05 | 39.68 | $38.76 | 99700 |
| 2022-08-04 | 39.83 | $38.48 | 163200 |
| 2022-08-03 | 40.02 | $38.44 | 158400 |
| 2022-08-02 | 40.22 | $37.59 | 116041 |
| 2022-08-01 | 40.53 | $37.41 | 150550 |
| 2022-07-29 | 40.88 | $39.71 | 234100 |
| 2022-07-28 | 41.02 | $40.65 | 121700 |
| 2022-07-27 | 41.07 | $41.22 | 106100 |
| 2022-07-26 | 41.08 | $41.24 | 101000 |
| 2022-07-25 | 41.08 | $41.18 | 174500 |
| 2022-07-22 | 41.09 | $40.53 | 233801 |
| 2022-07-21 | 41.16 | $40.98 | 135313 |
| 2022-07-20 | 41.19 | $40.91 | 110902 |
| 2022-07-19 | 41.22 | $41.22 | 93123 |
| 2022-07-18 | 41.21 | $40.46 | 60846 |
| 2022-07-15 | 41.26 | $41.05 | 87900 |
| 2022-07-14 | 41.25 | $40.21 | 75645 |
| 2022-07-13 | 41.32 | $41.53 | 53300 |
| 2022-07-12 | 41.26 | $41.32 | 58816 |
| 2022-07-11 | 41.21 | $41.71 | 51200 |
| 2022-07-08 | 41.13 | $41.07 | 203649 |
| 2022-07-07 | 41.10 | $40.78 | 116200 |
| 2022-07-06 | 41.11 | $41.78 | 121500 |
| 2022-07-05 | 41.02 | $41.42 | 199000 |
| 2022-07-01 | 40.96 | $42.29 | 131700 |
| 2022-06-30 | 40.81 | $41.89 | 145800 |
| 2022-06-29 | 40.70 | $41.48 | 113200 |
| 2022-06-28 | 40.63 | $42.29 | 101300 |
| 2022-06-27 | 40.48 | $41.41 | 79100 |
| 2022-06-24 | 40.42 | $41.40 | 304825 |
| 2022-06-23 | 40.36 | $40.60 | 75200 |
| 2022-06-22 | 40.38 | $40.49 | 153834 |
| 2022-06-21 | 40.42 | $39.75 | 168629 |
| 2022-06-17 | 40.53 | $39.25 | 338100 |
| 2022-06-16 | 40.69 | $38.90 | 197200 |
| 2022-06-15 | 40.90 | $39.65 | 163000 |
| 2022-06-14 | 41.05 | $40.00 | 128200 |
| 2022-06-13 | 41.16 | $39.97 | 183541 |
| 2022-06-10 | 41.28 | $40.39 | 123900 |
| 2022-06-09 | 41.36 | $40.86 | 114500 |
| 2022-06-08 | 41.38 | $41.51 | 87012 |
| 2022-06-07 | 41.33 | $41.52 | 73549 |
| 2022-06-06 | 41.27 | $41.32 | 106800 |
| 2022-06-03 | 41.22 | $41.06 | 79313 |
| 2022-06-02 | 41.19 | $41.53 | 72730 |
| 2022-06-01 | 41.11 | $41.08 | 95918 |
| 2022-05-31 | 41.05 | $41.41 | 191250 |
| 2022-05-27 | 40.96 | $42.40 | 80235 |
| 2022-05-26 | 40.76 | $42.15 | 76508 |
| 2022-05-25 | 40.57 | $41.64 | 83100 |
| 2022-05-24 | 40.43 | $41.73 | 123847 |
| 2022-05-23 | 40.28 | $41.19 | 126200 |
| 2022-05-20 | 40.19 | $40.77 | 259911 |
| 2022-05-19 | 40.14 | $40.59 | 167602 |
| 2022-05-18 | 40.13 | $41.42 | 188400 |
| 2022-05-17 | 40.04 | $41.31 | 73400 |
| 2022-05-16 | 39.97 | $40.19 | 163936 |
| 2022-05-13 | 40.01 | $39.89 | 81748 |
| 2022-05-12 | 40.08 | $39.99 | 147508 |
| 2022-05-11 | 40.16 | $39.69 | 132427 |
| 2022-05-10 | 40.26 | $38.95 | 145600 |
| 2022-05-09 | 40.44 | $39.63 | 142400 |
| 2022-05-06 | 40.56 | $39.61 | 102700 |
| 2022-05-05 | 40.69 | $39.46 | 142500 |
| 2022-05-04 | 40.84 | $39.62 | 174100 |
| 2022-05-03 | 40.99 | $39.01 | 144802 |
| 2022-05-02 | 41.21 | $39.15 | 250612 |
| 2022-04-29 | 41.42 | $39.34 | 148841 |
| 2022-04-28 | 41.63 | $39.95 | 201644 |
| 2022-04-27 | 41.79 | $41.80 | 108800 |
| 2022-04-26 | 41.77 | $41.93 | 91700 |
| 2022-04-25 | 41.73 | $42.28 | 92800 |
| 2022-04-22 | 41.65 | $42.48 | 175500 |
| 2022-04-21 | 41.55 | $43.14 | 89131 |
| 2022-04-20 | 41.36 | $42.81 | 79900 |
| 2022-04-19 | 41.20 | $41.76 | 96236 |
| 2022-04-18 | 41.14 | $41.65 | 98600 |
| 2022-04-14 | 41.07 | $41.29 | 77400 |
| 2022-04-13 | 41.04 | $41.30 | 95900 |
| 2022-04-12 | 41.01 | $40.64 | 96714 |
| 2022-04-11 | 41.04 | $40.56 | 128632 |
| 2022-04-08 | 41.07 | $40.39 | 127632 |
| 2022-04-07 | 41.12 | $40.68 | 136200 |
| 2022-04-06 | 41.15 | $41.04 | 284937 |
| 2022-04-05 | 41.13 | $41.58 | 102821 |
| 2022-04-04 | 41.06 | $41.97 | 137100 |
| 2022-04-01 | 40.94 | $42.37 | 177100 |
| 2022-03-31 | 40.78 | $41.02 | 130600 |
| 2022-03-30 | 40.75 | $41.26 | 132400 |
| 2022-03-29 | 40.69 | $41.14 | 153900 |
| 2022-03-28 | 40.62 | $40.97 | 79432 |
| 2022-03-25 | 40.56 | $41.43 | 76728 |
| 2022-03-24 | 40.45 | $40.66 | 106500 |
| 2022-03-23 | 40.40 | $39.94 | 134100 |
| 2022-03-22 | 40.42 | $40.55 | 114100 |
| 2022-03-21 | 40.37 | $40.80 | 139700 |
| 2022-03-18 | 40.30 | $40.11 | 504500 |
| 2022-03-17 | 40.29 | $40.88 | 104100 |
| 2022-03-16 | 40.20 | $40.77 | 158902 |
| 2022-03-15 | 40.11 | $40.54 | 138810 |
| 2022-03-14 | 40.03 | $40.94 | 128100 |
| 2022-03-11 | 39.90 | $39.90 | 121609 |
| 2022-03-10 | 39.86 | $40.69 | 92900 |
| 2022-03-09 | 39.73 | $40.25 | 110940 |
| 2022-03-08 | 39.64 | $39.97 | 116600 |
| 2022-03-07 | 39.58 | $40.77 | 163700 |
| 2022-03-04 | 39.42 | $41.16 | 174300 |
| 2022-03-03 | 39.22 | $40.60 | 130042 |
| 2022-03-02 | 39.06 | $39.90 | 256910 |
| 2022-03-01 | 38.97 | $38.16 | 151900 |
| 2022-02-28 | 39.05 | $38.86 | 147900 |
| 2022-02-25 | 39.06 | $39.65 | 116700 |
| 2022-02-24 | 38.98 | $38.96 | 144521 |
| 2022-02-23 | 38.97 | $39.15 | 134921 |
| 2022-02-22 | 38.94 | $39.37 | 194500 |
| 2022-02-18 | 38.89 | $39.54 | 255341 |
| 2022-02-17 | 38.83 | $40.01 | 192947 |
| 2022-02-16 | 38.71 | $39.13 | 72241 |
| 2022-02-15 | 38.68 | $38.84 | 91242 |
| 2022-02-14 | 38.69 | $38.23 | 122200 |
| 2022-02-11 | 38.77 | $38.17 | 101241 |
| 2022-02-10 | 38.88 | $38.30 | 107300 |
| 2022-02-09 | 38.99 | $38.67 | 146500 |
| 2022-02-08 | 39.07 | $39.17 | 71100 |
| 2022-02-07 | 39.13 | $38.56 | 65600 |
| 2022-02-04 | 39.25 | $38.67 | 103400 |
| 2022-02-03 | 39.39 | $38.81 | 95329 |
| 2022-02-02 | 39.52 | $39.00 | 107826 |
| 2022-02-01 | 39.64 | $39.08 | 145700 |
| 2022-01-31 | 39.77 | $39.10 | 229800 |
| 2022-01-28 | 39.91 | $38.34 | 113942 |
| 2022-01-27 | 40.14 | $38.07 | 102603 |
| 2022-01-26 | 40.40 | $38.42 | 129800 |
| 2022-01-25 | 40.64 | $39.31 | 97800 |
| 2022-01-24 | 40.81 | $40.31 | 139100 |
| 2022-01-21 | 40.88 | $38.97 | 181300 |
| 2022-01-20 | 41.09 | $39.06 | 68924 |
| 2022-01-19 | 41.30 | $39.46 | 90400 |
| 2022-01-18 | 41.47 | $40.78 | 70200 |
| 2022-01-14 | 41.52 | $41.78 | 72329 |
| 2022-01-13 | 41.47 | $41.47 | 46732 |
| 2022-01-12 | 41.44 | $41.42 | 95448 |
| 2022-01-11 | 41.42 | $41.56 | 95900 |
| 2022-01-10 | 41.37 | $42.59 | 126217 |
| 2022-01-07 | 41.22 | $41.92 | 42200 |
| 2022-01-06 | 41.12 | $41.62 | 53148 |
| 2022-01-05 | 41.05 | $41.50 | 63400 |
| 2022-01-04 | 40.98 | $41.85 | 101337 |
| 2022-01-03 | 40.86 | $41.30 | 54600 |
| 2021-12-31 | 40.79 | $41.38 | 61819 |
| 2021-12-30 | 40.71 | $41.14 | 82000 |
| 2021-12-29 | 40.63 | $41.14 | 34600 |
| 2021-12-28 | 40.55 | $41.06 | 45508 |
| 2021-12-27 | 40.46 | $40.93 | 59742 |
| 2021-12-23 | 40.38 | $40.58 | 55100 |
| 2021-12-22 | 40.33 | $40.75 | 64509 |
| 2021-12-21 | 40.26 | $40.41 | 108447 |
| 2021-12-20 | 40.23 | $39.94 | 128900 |
| 2021-12-17 | 40.23 | $41.28 | 532618 |
| 2021-12-16 | 40.09 | $41.09 | 208117 |
| 2021-12-15 | 39.97 | $40.52 | 281900 |
| 2021-12-14 | 39.89 | $40.53 | 177407 |
| 2021-12-13 | 39.81 | $40.30 | 92300 |
| 2021-12-10 | 39.76 | $40.74 | 77400 |
| 2021-12-09 | 39.66 | $39.98 | 80539 |
| 2021-12-08 | 39.63 | $40.08 | 86513 |
| 2021-12-07 | 39.60 | $39.91 | 124400 |
| 2021-12-06 | 39.59 | $40.29 | 103736 |
| 2021-12-03 | 39.55 | $39.27 | 85000 |
| 2021-12-02 | 39.61 | $39.74 | 120700 |
| 2021-12-01 | 39.62 | $38.70 | 121900 |
| 2021-11-30 | 39.73 | $38.61 | 115400 |
| 2021-11-29 | 39.85 | $38.91 | 105714 |
| 2021-11-26 | 39.95 | $39.70 | 83800 |
| 2021-11-24 | 39.96 | $40.64 | 54645 |
| 2021-11-23 | 39.88 | $40.81 | 98600 |
| 2021-11-22 | 39.78 | $39.67 | 104400 |
| 2021-11-19 | 39.79 | $38.50 | 178737 |
| 2021-11-18 | 39.93 | $38.99 | 124035 |
| 2021-11-17 | 40.02 | $39.28 | 170636 |
| 2021-11-16 | 40.09 | $39.86 | 118500 |
| 2021-11-15 | 40.11 | $40.02 | 136800 |
| 2021-11-12 | 40.10 | $40.42 | 65817 |
| 2021-11-11 | 40.06 | $40.61 | 53800 |
| 2021-11-10 | 40.00 | $40.73 | 94800 |
| 2021-11-09 | 39.93 | $40.57 | 62231 |
| 2021-11-08 | 39.87 | $40.77 | 54809 |
| 2021-11-05 | 39.80 | $40.91 | 88445 |
| 2021-11-04 | 39.71 | $39.78 | 91400 |
| 2021-11-03 | 39.74 | $39.91 | 95200 |
| 2021-11-02 | 39.76 | $38.77 | 90300 |
| 2021-11-01 | 39.90 | $39.01 | 109600 |
| 2021-10-29 | 40.01 | $38.60 | 149631 |
| 2021-10-28 | 40.17 | $39.44 | 96420 |
| 2021-10-27 | 40.26 | $38.88 | 72939 |
| 2021-10-26 | 40.40 | $40.41 | 76742 |
| 2021-10-25 | 40.39 | $40.97 | 89925 |
| 2021-10-22 | 40.32 | $40.43 | 63400 |
| 2021-10-21 | 40.30 | $40.16 | 92831 |
| 2021-10-20 | 40.30 | $40.25 | 51015 |
| 2021-10-19 | 40.29 | $39.36 | 67527 |
| 2021-10-18 | 40.36 | $39.79 | 60224 |
| 2021-10-15 | 40.37 | $40.15 | 107600 |
| 2021-10-14 | 40.35 | $40.72 | 64014 |
| 2021-10-13 | 40.27 | $40.54 | 53700 |
| 2021-10-12 | 40.19 | $40.77 | 52700 |
| 2021-10-11 | 40.09 | $40.88 | 36217 |
| 2021-10-08 | 39.97 | $41.20 | 49621 |
| 2021-10-07 | 39.81 | $41.49 | 66733 |
| 2021-10-06 | 39.63 | $40.84 | 90100 |
| 2021-10-05 | 39.50 | $40.01 | 122300 |
| 2021-10-04 | 39.45 | $39.62 | 81300 |
| 2021-10-01 | 39.45 | $39.96 | 102500 |
| 2021-09-30 | 39.42 | $39.49 | 97830 |
| 2021-09-29 | 39.44 | $40.14 | 79400 |
| 2021-09-28 | 39.40 | $39.64 | 101500 |
| 2021-09-27 | 39.42 | $40.05 | 79332 |
| 2021-09-24 | 39.41 | $39.45 | 58200 |
| 2021-09-23 | 39.47 | $39.05 | 64000 |
| 2021-09-22 | 39.56 | $38.95 | 82312 |
| 2021-09-21 | 39.68 | $38.37 | 111400 |
| 2021-09-20 | 39.87 | $38.26 | 140300 |
| 2021-09-17 | 40.08 | $39.43 | 422541 |
| 2021-09-16 | 40.18 | $38.40 | 126639 |
| 2021-09-15 | 40.39 | $38.43 | 113515 |
| 2021-09-14 | 40.62 | $39.45 | 110200 |
| 2021-09-13 | 40.76 | $40.56 | 89600 |
| 2021-09-10 | 40.79 | $40.08 | 73800 |
| 2021-09-09 | 40.88 | $40.41 | 83416 |
| 2021-09-08 | 40.94 | $40.38 | 73506 |
| 2021-09-07 | 41.02 | $40.02 | 87500 |
| 2021-09-03 | 41.13 | $41.08 | 84300 |
| 2021-09-02 | 41.15 | $41.12 | 84615 |
| 2021-09-01 | 41.16 | $41.18 | 66500 |
| 2021-08-31 | 41.16 | $41.17 | 88012 |
| 2021-08-30 | 41.16 | $41.27 | 73800 |
| 2021-08-27 | 41.16 | $41.71 | 94928 |
| 2021-08-26 | 41.12 | $40.50 | 55900 |
| 2021-08-25 | 41.19 | $40.87 | 77200 |
| 2021-08-24 | 41.22 | $40.95 | 46514 |
| 2021-08-23 | 41.24 | $41.15 | 69506 |
| 2021-08-20 | 41.23 | $41.02 | 97146 |
| 2021-08-19 | 41.22 | $40.64 | 108906 |
| 2021-08-18 | 41.25 | $40.98 | 52500 |
| 2021-08-17 | 41.26 | $41.49 | 72800 |
| 2021-08-16 | 41.22 | $41.36 | 60747 |
| 2021-08-13 | 41.18 | $41.22 | 49400 |
| 2021-08-12 | 41.17 | $41.53 | 56006 |
| 2021-08-11 | 41.12 | $41.84 | 89546 |
| 2021-08-10 | 41.05 | $41.78 | 85500 |
| 2021-08-09 | 40.98 | $41.36 | 58617 |
| 2021-08-06 | 40.96 | $41.60 | 65000 |
| 2021-08-05 | 40.92 | $41.03 | 87331 |
| 2021-08-04 | 40.94 | $40.66 | 90700 |
| 2021-08-03 | 41.00 | $41.46 | 109300 |
| 2021-08-02 | 41.00 | $41.72 | 111020 |
| 2021-07-30 | 40.97 | $41.52 | 110625 |
| 2021-07-29 | 40.97 | $41.33 | 116532 |
| 2021-07-28 | 41.00 | $39.72 | 112100 |
| 2021-07-27 | 41.19 | $39.53 | 78100 |
| 2021-07-26 | 41.42 | $38.96 | 103534 |
| 2021-07-23 | 41.71 | $39.00 | 195900 |
| 2021-07-22 | 42.02 | $41.36 | 72035 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.13
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
33.30
Average
42.69
Maximum
53.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 51.13 | $50.26 | 87909 |
| 2026-07-17 | 51.15 | $50.32 | 230700 |
| 2026-07-16 | 51.16 | $49.81 | 209827 |
| 2026-07-15 | 51.26 | $48.65 | 232300 |
| 2026-07-14 | 51.62 | $50.13 | 184033 |
| 2026-07-13 | 51.71 | $51.26 | 192461 |
| 2026-07-10 | 51.56 | $50.69 | 159900 |
| 2026-07-09 | 51.50 | $50.51 | 223200 |
| 2026-07-08 | 51.45 | $51.16 | 194000 |
| 2026-07-07 | 51.24 | $51.62 | 158028 |
| 2026-07-06 | 50.90 | $51.06 | 188806 |
| 2026-07-02 | 50.60 | $51.93 | 198041 |
| 2026-07-01 | 50.05 | $51.22 | 264300 |
| 2026-06-30 | 49.56 | $50.48 | 229800 |
| 2026-06-29 | 49.13 | $51.19 | 304300 |
| 2026-06-26 | 48.47 | $50.74 | 692141 |
| 2026-06-25 | 47.79 | $48.52 | 233931 |
| 2026-06-24 | 47.46 | $48.81 | 249300 |
| 2026-06-23 | 47.01 | $48.18 | 335900 |
| 2026-06-22 | 46.61 | $46.52 | 358900 |
| 2026-06-18 | 46.48 | $46.55 | 1.3M |
| 2026-06-17 | 46.33 | $46.43 | 313300 |
| 2026-06-16 | 46.16 | $46.25 | 365000 |
| 2026-06-15 | 46.01 | $45.84 | 219700 |
| 2026-06-12 | 45.90 | $46.25 | 264449 |
| 2026-06-11 | 45.69 | $46.41 | 215500 |
| 2026-06-10 | 45.40 | $46.62 | 201130 |
| 2026-06-09 | 45.01 | $45.76 | 214025 |
| 2026-06-08 | 44.74 | $45.59 | 260903 |
| 2026-06-05 | 44.45 | $46.53 | 233137 |
| 2026-06-04 | 43.92 | $44.47 | 245037 |
| 2026-06-03 | 43.72 | $43.90 | 243327 |
| 2026-06-02 | 43.62 | $43.63 | 202700 |
| 2026-06-01 | 43.55 | $43.43 | 181345 |
| 2026-05-29 | 43.51 | $43.50 | 259523 |
| 2026-05-28 | 43.44 | $43.26 | 191900 |
| 2026-05-27 | 43.41 | $43.83 | 171400 |
| 2026-05-26 | 43.25 | $43.86 | 166700 |
| 2026-05-22 | 43.06 | $43.90 | 227145 |
| 2026-05-21 | 42.82 | $43.76 | 264200 |
| 2026-05-20 | 42.57 | $43.66 | 247600 |
| 2026-05-19 | 42.30 | $43.23 | 136811 |
| 2026-05-18 | 42.08 | $43.35 | 167200 |
| 2026-05-15 | 41.80 | $42.00 | 183409 |
| 2026-05-14 | 41.75 | $41.49 | 164500 |
| 2026-05-13 | 41.81 | $41.45 | 181214 |
| 2026-05-12 | 41.88 | $41.33 | 193800 |
| 2026-05-11 | 41.99 | $41.41 | 189836 |
| 2026-05-08 | 42.10 | $42.01 | 171100 |
| 2026-05-07 | 42.10 | $42.00 | 323200 |
| 2026-05-06 | 42.10 | $41.36 | 226300 |
| 2026-05-05 | 42.23 | $41.71 | 175100 |
| 2026-05-04 | 42.31 | $41.50 | 266849 |
| 2026-05-01 | 42.45 | $41.92 | 223800 |
| 2026-04-30 | 42.51 | $42.12 | 337100 |
| 2026-04-29 | 42.55 | $42.77 | 191100 |
| 2026-04-28 | 42.44 | $43.33 | 172221 |
| 2026-04-27 | 42.20 | $42.52 | 178900 |
| 2026-04-24 | 42.09 | $41.86 | 289603 |
| 2026-04-23 | 42.10 | $42.21 | 215607 |
| 2026-04-22 | 42.04 | $41.54 | 239513 |
| 2026-04-21 | 42.10 | $41.94 | 194400 |
| 2026-04-20 | 42.09 | $42.28 | 144500 |
| 2026-04-17 | 42.00 | $42.72 | 189200 |
| 2026-04-16 | 41.81 | $41.81 | 179100 |
| 2026-04-15 | 41.77 | $41.70 | 201604 |
| 2026-04-14 | 41.74 | $41.78 | 252030 |
| 2026-04-13 | 41.70 | $42.02 | 181000 |
| 2026-04-10 | 41.59 | $41.77 | 313100 |
| 2026-04-09 | 41.52 | $42.65 | 232633 |
| 2026-04-08 | 41.25 | $42.55 | 460000 |
| 2026-04-07 | 40.95 | $42.17 | 247300 |
| 2026-04-06 | 40.69 | $42.10 | 291528 |
| 2026-04-02 | 40.40 | $42.02 | 227641 |
| 2026-04-01 | 40.09 | $40.93 | 253801 |
| 2026-03-31 | 39.95 | $41.14 | 191126 |
| 2026-03-30 | 39.75 | $41.09 | 209600 |
| 2026-03-27 | 39.53 | $40.36 | 207743 |
| 2026-03-26 | 39.43 | $40.65 | 190000 |
| 2026-03-25 | 39.27 | $40.04 | 164800 |
| 2026-03-24 | 39.20 | $40.12 | 230203 |
| 2026-03-23 | 39.12 | $40.06 | 274100 |
| 2026-03-20 | 39.04 | $39.09 | 580400 |
| 2026-03-19 | 39.16 | $38.87 | 235988 |
| 2026-03-18 | 39.36 | $39.04 | 331400 |
| 2026-03-17 | 39.55 | $39.91 | 267000 |
| 2026-03-16 | 39.60 | $39.60 | 263539 |
| 2026-03-13 | 39.73 | $39.24 | 285800 |
| 2026-03-12 | 39.96 | $39.46 | 281319 |
| 2026-03-11 | 40.18 | $39.61 | 200446 |
| 2026-03-10 | 40.42 | $39.79 | 233100 |
| 2026-03-09 | 40.67 | $39.71 | 234400 |
| 2026-03-06 | 40.97 | $40.35 | 231824 |
| 2026-03-05 | 41.20 | $40.81 | 282600 |
| 2026-03-04 | 41.36 | $42.23 | 366713 |
| 2026-03-03 | 41.26 | $41.83 | 268803 |
| 2026-03-02 | 41.24 | $41.68 | 348423 |
| 2026-02-27 | 41.24 | $41.35 | 369200 |
| 2026-02-26 | 41.32 | $41.29 | 378800 |
| 2026-02-25 | 41.43 | $41.60 | 424341 |
| 2026-02-24 | 41.50 | $40.20 | 514498 |
| 2026-02-23 | 41.88 | $39.21 | 401800 |
| 2026-02-20 | 42.53 | $39.18 | 696907 |
| 2026-02-19 | 43.30 | $42.45 | 244926 |
| 2026-02-18 | 43.51 | $42.16 | 236600 |
| 2026-02-17 | 43.80 | $42.93 | 292503 |
| 2026-02-13 | 43.99 | $42.50 | 258000 |
| 2026-02-12 | 44.29 | $42.87 | 251810 |
| 2026-02-11 | 44.57 | $43.01 | 234500 |
| 2026-02-10 | 44.85 | $43.69 | 202822 |
| 2026-02-09 | 45.04 | $43.83 | 143446 |
| 2026-02-06 | 45.22 | $45.46 | 189400 |
| 2026-02-05 | 45.08 | $45.66 | 191226 |
| 2026-02-04 | 44.88 | $45.41 | 265938 |
| 2026-02-03 | 44.69 | $44.86 | 164206 |
| 2026-02-02 | 44.58 | $44.52 | 222900 |
| 2026-01-30 | 44.53 | $43.62 | 298700 |
| 2026-01-29 | 44.65 | $44.70 | 313500 |
| 2026-01-28 | 44.56 | $43.65 | 183331 |
| 2026-01-27 | 44.68 | $43.49 | 126936 |
| 2026-01-26 | 44.84 | $44.08 | 172236 |
| 2026-01-23 | 44.90 | $43.64 | 200200 |
| 2026-01-22 | 45.05 | $44.21 | 181300 |
| 2026-01-21 | 45.10 | $44.55 | 216109 |
| 2026-01-20 | 45.09 | $44.62 | 316900 |
| 2026-01-16 | 45.05 | $45.60 | 339800 |
| 2026-01-15 | 44.78 | $45.79 | 330200 |
| 2026-01-14 | 44.43 | $44.89 | 352922 |
| 2026-01-13 | 44.21 | $43.95 | 287302 |
| 2026-01-12 | 44.14 | $44.60 | 344800 |
| 2026-01-09 | 43.92 | $44.28 | 322035 |
| 2026-01-08 | 43.73 | $44.34 | 319800 |
| 2026-01-07 | 43.48 | $43.10 | 331829 |
| 2026-01-06 | 43.45 | $43.02 | 325600 |
| 2026-01-05 | 43.43 | $43.46 | 345600 |
| 2026-01-02 | 43.30 | $42.84 | 380107 |
| 2025-12-31 | 43.28 | $43.17 | 257613 |
| 2025-12-30 | 43.18 | $43.42 | 339347 |
| 2025-12-29 | 43.01 | $43.38 | 304345 |
| 2025-12-26 | 42.81 | $42.92 | 243200 |
| 2025-12-24 | 42.66 | $42.92 | 221600 |
| 2025-12-23 | 42.49 | $42.79 | 320232 |
| 2025-12-22 | 42.32 | $42.98 | 307000 |
| 2025-12-19 | 42.07 | $42.94 | 1.0M |
| 2025-12-18 | 41.78 | $43.09 | 346417 |
| 2025-12-17 | 41.41 | $42.78 | 344023 |
| 2025-12-16 | 41.04 | $42.32 | 285333 |
| 2025-12-15 | 40.71 | $42.34 | 373700 |
| 2025-12-12 | 40.32 | $42.11 | 245239 |
| 2025-12-11 | 39.91 | $41.57 | 296442 |
| 2025-12-10 | 39.55 | $40.45 | 424843 |
| 2025-12-09 | 39.37 | $39.91 | 231724 |
| 2025-12-08 | 39.27 | $39.21 | 262221 |
| 2025-12-05 | 39.31 | $39.26 | 228600 |
| 2025-12-04 | 39.34 | $39.59 | 200724 |
| 2025-12-03 | 39.31 | $39.76 | 236118 |
| 2025-12-02 | 39.24 | $39.88 | 233640 |
| 2025-12-01 | 39.13 | $40.10 | 345713 |
| 2025-11-28 | 38.96 | $39.85 | 177541 |
| 2025-11-26 | 38.82 | $39.60 | 296700 |
| 2025-11-25 | 38.72 | $39.59 | 255901 |
| 2025-11-24 | 38.60 | $39.02 | 250727 |
| 2025-11-21 | 38.59 | $39.44 | 295410 |
| 2025-11-20 | 38.49 | $38.75 | 278500 |
| 2025-11-19 | 38.52 | $38.61 | 191221 |
| 2025-11-18 | 38.59 | $39.53 | 190119 |
| 2025-11-17 | 38.49 | $39.06 | 253800 |
| 2025-11-14 | 38.47 | $39.25 | 175300 |
| 2025-11-13 | 38.42 | $39.22 | 185900 |
| 2025-11-12 | 38.37 | $39.04 | 253320 |
| 2025-11-11 | 38.36 | $39.09 | 241200 |
| 2025-11-10 | 38.34 | $38.69 | 232217 |
| 2025-11-07 | 38.41 | $38.40 | 250500 |
| 2025-11-06 | 38.56 | $38.27 | 304126 |
| 2025-11-05 | 38.77 | $37.65 | 210900 |
| 2025-11-04 | 39.14 | $37.53 | 349214 |
| 2025-11-03 | 39.61 | $36.09 | 276824 |
| 2025-10-31 | 40.47 | $38.13 | 432600 |
| 2025-10-30 | 41.04 | $40.73 | 208121 |
| 2025-10-29 | 41.15 | $40.29 | 154500 |
| 2025-10-28 | 41.38 | $40.70 | 98224 |
| 2025-10-27 | 41.55 | $41.27 | 125947 |
| 2025-10-24 | 41.64 | $41.56 | 126500 |
| 2025-10-23 | 41.68 | $41.73 | 113500 |
| 2025-10-22 | 41.70 | $42.31 | 119400 |
| 2025-10-21 | 41.59 | $41.98 | 115200 |
| 2025-10-20 | 41.54 | $41.83 | 100817 |
| 2025-10-17 | 41.52 | $41.25 | 129619 |
| 2025-10-16 | 41.61 | $40.68 | 136924 |
| 2025-10-15 | 41.84 | $41.61 | 158700 |
| 2025-10-14 | 41.92 | $42.15 | 99800 |
| 2025-10-13 | 41.89 | $41.58 | 85618 |
| 2025-10-10 | 41.98 | $41.42 | 151532 |
| 2025-10-09 | 42.12 | $41.74 | 127700 |
| 2025-10-08 | 42.22 | $42.44 | 101409 |
| 2025-10-07 | 42.18 | $42.26 | 136644 |
| 2025-10-06 | 42.18 | $42.58 | 114500 |
| 2025-10-03 | 42.11 | $42.59 | 139700 |
| 2025-10-02 | 42.03 | $42.16 | 128106 |
| 2025-10-01 | 42.03 | $42.34 | 126200 |
| 2025-09-30 | 41.99 | $42.48 | 114000 |
| 2025-09-29 | 41.92 | $41.94 | 138622 |
| 2025-09-26 | 41.95 | $42.31 | 107000 |
| 2025-09-25 | 41.90 | $41.76 | 128901 |
| 2025-09-24 | 41.97 | $42.10 | 127600 |
| 2025-09-23 | 41.98 | $42.10 | 141501 |
| 2025-09-22 | 42.00 | $42.41 | 198300 |
| 2025-09-19 | 41.95 | $42.24 | 1.2M |
| 2025-09-18 | 41.94 | $42.79 | 212947 |
| 2025-09-17 | 41.81 | $42.24 | 216308 |
| 2025-09-16 | 41.77 | $41.43 | 213804 |
| 2025-09-15 | 41.91 | $41.29 | 218508 |
| 2025-09-12 | 42.10 | $41.81 | 125000 |
| 2025-09-11 | 42.21 | $42.35 | 176404 |
| 2025-09-10 | 42.23 | $41.75 | 141700 |
| 2025-09-09 | 42.38 | $42.04 | 123344 |
| 2025-09-08 | 42.49 | $42.41 | 164800 |
| 2025-09-05 | 42.55 | $42.58 | 142643 |
| 2025-09-04 | 42.58 | $43.35 | 151700 |
| 2025-09-03 | 42.46 | $42.88 | 155700 |
| 2025-09-02 | 42.43 | $42.62 | 199424 |
| 2025-08-29 | 42.44 | $43.26 | 144900 |
| 2025-08-28 | 42.32 | $42.90 | 168800 |
| 2025-08-27 | 42.27 | $43.34 | 143838 |
| 2025-08-26 | 42.11 | $43.00 | 163300 |
| 2025-08-25 | 42.01 | $43.08 | 124300 |
| 2025-08-22 | 41.87 | $43.69 | 200934 |
| 2025-08-21 | 41.60 | $43.12 | 166700 |
| 2025-08-20 | 41.40 | $42.78 | 209620 |
| 2025-08-19 | 41.25 | $42.61 | 160937 |
| 2025-08-18 | 41.12 | $41.95 | 181000 |
| 2025-08-15 | 41.12 | $41.34 | 248800 |
| 2025-08-14 | 41.26 | $41.89 | 193506 |
| 2025-08-13 | 41.31 | $42.39 | 189600 |
| 2025-08-12 | 41.27 | $42.15 | 232427 |
| 2025-08-11 | 41.29 | $41.34 | 181512 |
| 2025-08-08 | 41.49 | $41.20 | 219029 |
| 2025-08-07 | 41.76 | $41.17 | 257226 |
| 2025-08-06 | 42.10 | $41.79 | 241907 |
| 2025-08-05 | 42.37 | $40.72 | 312700 |
| 2025-08-04 | 42.91 | $39.69 | 294800 |
| 2025-08-01 | 43.78 | $39.13 | 472300 |
| 2025-07-31 | 44.90 | $41.28 | 525643 |
| 2025-07-30 | 45.76 | $45.62 | 201500 |
| 2025-07-29 | 45.84 | $46.18 | 181900 |
| 2025-07-28 | 45.82 | $45.76 | 139211 |
| 2025-07-25 | 45.89 | $45.97 | 159521 |
| 2025-07-24 | 45.93 | $45.48 | 160934 |
| 2025-07-23 | 46.08 | $46.10 | 134400 |
| 2025-07-22 | 46.13 | $46.13 | 182900 |
| 2025-07-21 | 46.18 | $45.68 | 150200 |
| 2025-07-18 | 46.34 | $46.42 | 186100 |
| 2025-07-17 | 46.37 | $46.75 | 140328 |
| 2025-07-16 | 46.34 | $46.40 | 136113 |
| 2025-07-15 | 46.38 | $45.84 | 149900 |
| 2025-07-14 | 46.54 | $46.84 | 122720 |
| 2025-07-11 | 46.53 | $46.22 | 153100 |
| 2025-07-10 | 46.64 | $46.18 | 141509 |
| 2025-07-09 | 46.79 | $46.57 | 101300 |
| 2025-07-08 | 46.87 | $46.83 | 171700 |
| 2025-07-07 | 46.92 | $47.28 | 187518 |
| 2025-07-03 | 46.88 | $47.77 | 121549 |
| 2025-07-02 | 46.74 | $46.79 | 168100 |
| 2025-07-01 | 46.78 | $47.52 | 146500 |
| 2025-06-30 | 46.68 | $47.18 | 276526 |
| 2025-06-27 | 46.63 | $47.11 | 336500 |
| 2025-06-26 | 46.60 | $46.61 | 147339 |
| 2025-06-25 | 46.67 | $46.09 | 119800 |
| 2025-06-24 | 46.86 | $47.33 | 201844 |
| 2025-06-23 | 46.83 | $47.59 | 163300 |
| 2025-06-20 | 46.74 | $46.54 | 418900 |
| 2025-06-18 | 46.86 | $46.38 | 122900 |
| 2025-06-17 | 47.03 | $46.55 | 144918 |
| 2025-06-16 | 47.21 | $46.85 | 170639 |
| 2025-06-13 | 47.35 | $46.92 | 144300 |
| 2025-06-12 | 47.50 | $47.52 | 122400 |
| 2025-06-11 | 47.56 | $46.93 | 157200 |
| 2025-06-10 | 47.75 | $47.04 | 160300 |
| 2025-06-09 | 47.95 | $47.09 | 155230 |
| 2025-06-06 | 48.17 | $47.67 | 213403 |
| 2025-06-05 | 48.31 | $47.20 | 140038 |
| 2025-06-04 | 48.57 | $47.76 | 124100 |
| 2025-06-03 | 48.76 | $48.50 | 115800 |
| 2025-06-02 | 48.82 | $48.67 | 131310 |
| 2025-05-30 | 48.85 | $48.67 | 187748 |
| 2025-05-29 | 48.89 | $48.87 | 137700 |
| 2025-05-28 | 48.90 | $48.35 | 126700 |
| 2025-05-27 | 49.02 | $49.23 | 115847 |
| 2025-05-23 | 48.96 | $48.70 | 165900 |
| 2025-05-22 | 49.02 | $48.37 | 141936 |
| 2025-05-21 | 49.15 | $48.66 | 132333 |
| 2025-05-20 | 49.24 | $49.39 | 118833 |
| 2025-05-19 | 49.18 | $49.79 | 131100 |
| 2025-05-16 | 49.04 | $49.70 | 135900 |
| 2025-05-15 | 48.89 | $49.28 | 153528 |
| 2025-05-14 | 48.80 | $48.07 | 122423 |
| 2025-05-13 | 48.96 | $49.50 | 141647 |
| 2025-05-12 | 48.84 | $49.58 | 179600 |
| 2025-05-09 | 48.68 | $49.63 | 182100 |
| 2025-05-08 | 48.48 | $49.33 | 256500 |
| 2025-05-07 | 48.32 | $48.26 | 210600 |
| 2025-05-06 | 48.36 | $48.50 | 175000 |
| 2025-05-05 | 48.36 | $48.15 | 146429 |
| 2025-05-02 | 48.44 | $49.26 | 224433 |
| 2025-05-01 | 48.29 | $48.09 | 190400 |
| 2025-04-30 | 48.36 | $48.59 | 185312 |
| 2025-04-29 | 48.35 | $49.23 | 129519 |
| 2025-04-28 | 48.20 | $48.68 | 123600 |
| 2025-04-25 | 48.14 | $48.52 | 125338 |
| 2025-04-24 | 48.11 | $48.91 | 142500 |
| 2025-04-23 | 48.00 | $48.51 | 142600 |
| 2025-04-22 | 47.95 | $48.47 | 245400 |
| 2025-04-21 | 47.91 | $47.33 | 162217 |
| 2025-04-17 | 48.11 | $48.46 | 125100 |
| 2025-04-16 | 48.10 | $48.42 | 149903 |
| 2025-04-15 | 48.11 | $48.31 | 105621 |
| 2025-04-14 | 48.14 | $48.06 | 138515 |
| 2025-04-11 | 48.23 | $47.59 | 149246 |
| 2025-04-10 | 48.44 | $47.55 | 200534 |
| 2025-04-09 | 48.70 | $47.64 | 212400 |
| 2025-04-08 | 48.99 | $46.39 | 212837 |
| 2025-04-07 | 49.58 | $46.08 | 315141 |
| 2025-04-04 | 50.34 | $48.06 | 291515 |
| 2025-04-03 | 50.80 | $51.35 | 194838 |
| 2025-04-02 | 50.64 | $51.04 | 110700 |
| 2025-04-01 | 50.51 | $51.31 | 138420 |
| 2025-03-31 | 50.31 | $50.64 | 185423 |
| 2025-03-28 | 50.22 | $50.37 | 95442 |
| 2025-03-27 | 50.16 | $50.79 | 144006 |
| 2025-03-26 | 50.01 | $50.54 | 114412 |
| 2025-03-25 | 49.89 | $50.22 | 146843 |
| 2025-03-24 | 49.81 | $49.91 | 132500 |
| 2025-03-21 | 49.79 | $49.20 | 968922 |
| 2025-03-20 | 49.91 | $50.09 | 131637 |
| 2025-03-19 | 49.86 | $50.07 | 165200 |
| 2025-03-18 | 49.81 | $50.12 | 132947 |
| 2025-03-17 | 49.74 | $50.57 | 197000 |
| 2025-03-14 | 49.57 | $50.14 | 105029 |
| 2025-03-13 | 49.45 | $49.64 | 134016 |
| 2025-03-12 | 49.43 | $48.68 | 129121 |
| 2025-03-11 | 49.60 | $48.64 | 118500 |
| 2025-03-10 | 49.81 | $48.23 | 157800 |
| 2025-03-07 | 50.14 | $48.74 | 145900 |
| 2025-03-06 | 50.42 | $49.45 | 177200 |
| 2025-03-05 | 50.59 | $50.22 | 237925 |
| 2025-03-04 | 50.62 | $50.82 | 202800 |
| 2025-03-03 | 50.53 | $52.08 | 164747 |
| 2025-02-28 | 50.15 | $51.80 | 162400 |
| 2025-02-27 | 49.77 | $51.14 | 136137 |
| 2025-02-26 | 49.47 | $50.77 | 166844 |
| 2025-02-25 | 49.20 | $50.91 | 210344 |
| 2025-02-24 | 48.86 | $49.33 | 152742 |
| 2025-02-21 | 48.80 | $48.95 | 198100 |
| 2025-02-20 | 48.81 | $48.81 | 87100 |
| 2025-02-19 | 48.85 | $49.06 | 112300 |
| 2025-02-18 | 48.85 | $48.78 | 130500 |
| 2025-02-14 | 48.91 | $49.05 | 115600 |
| 2025-02-13 | 48.92 | $49.22 | 92400 |
| 2025-02-12 | 48.91 | $48.37 | 135516 |
| 2025-02-11 | 49.07 | $48.98 | 86900 |
| 2025-02-10 | 49.13 | $48.59 | 191600 |
| 2025-02-07 | 49.28 | $49.63 | 319100 |
| 2025-02-06 | 49.25 | $49.95 | 87000 |
| 2025-02-05 | 49.14 | $49.69 | 73537 |
| 2025-02-04 | 49.07 | $49.43 | 125012 |
| 2025-02-03 | 49.05 | $49.15 | 107508 |
| 2025-01-31 | 49.09 | $49.16 | 132912 |
| 2025-01-30 | 49.14 | $49.36 | 104700 |
| 2025-01-29 | 49.15 | $49.61 | 121321 |
| 2025-01-28 | 49.11 | $49.71 | 102249 |
| 2025-01-27 | 49.06 | $50.09 | 181426 |
| 2025-01-24 | 48.91 | $49.11 | 77700 |
| 2025-01-23 | 48.96 | $48.72 | 83800 |
| 2025-01-22 | 49.10 | $49.11 | 115100 |
| 2025-01-21 | 49.18 | $49.61 | 151902 |
| 2025-01-17 | 49.17 | $49.81 | 132020 |
| 2025-01-16 | 49.13 | $50.23 | 145000 |
| 2025-01-15 | 48.99 | $49.79 | 87000 |
| 2025-01-14 | 48.93 | $49.35 | 98700 |
| 2025-01-13 | 48.96 | $48.10 | 191100 |
| 2025-01-10 | 49.27 | $47.46 | 139614 |
| 2025-01-08 | 49.76 | $48.76 | 137242 |
| 2025-01-07 | 50.07 | $48.65 | 183933 |
| 2025-01-06 | 50.45 | $48.87 | 107726 |
| 2025-01-03 | 50.85 | $50.01 | 89731 |
| 2025-01-02 | 51.07 | $50.45 | 83300 |
| 2024-12-31 | 51.24 | $51.23 | 69814 |
| 2024-12-30 | 51.28 | $50.89 | 68729 |
| 2024-12-27 | 51.39 | $50.89 | 123639 |
| 2024-12-26 | 51.53 | $51.41 | 59819 |
| 2024-12-24 | 51.57 | $51.25 | 49400 |
| 2024-12-23 | 51.66 | $50.68 | 116200 |
| 2024-12-20 | 51.89 | $50.81 | 665635 |
| 2024-12-19 | 52.12 | $50.54 | 156112 |
| 2024-12-18 | 52.45 | $50.16 | 174300 |
| 2024-12-17 | 52.91 | $51.48 | 126144 |
| 2024-12-16 | 53.16 | $52.59 | 98546 |
| 2024-12-13 | 53.22 | $52.72 | 203000 |
| 2024-12-12 | 53.25 | $52.38 | 83500 |
| 2024-12-11 | 53.36 | $52.48 | 141946 |
| 2024-12-10 | 53.46 | $51.94 | 164300 |
| 2024-12-09 | 53.69 | $52.25 | 128300 |
| 2024-12-06 | 53.88 | $53.37 | 112600 |
| 2024-12-05 | 53.86 | $53.57 | 83700 |
| 2024-12-04 | 53.79 | $53.23 | 83140 |
| 2024-12-03 | 53.77 | $53.08 | 112900 |
| 2024-12-02 | 53.77 | $53.06 | 99800 |
| 2024-11-29 | 53.77 | $53.36 | 76544 |
| 2024-11-27 | 53.70 | $53.58 | 98219 |
| 2024-11-26 | 53.56 | $53.24 | 227929 |
| 2024-11-25 | 53.46 | $53.30 | 121200 |
| 2024-11-22 | 53.33 | $53.25 | 92140 |
| 2024-11-21 | 53.17 | $52.79 | 93000 |
| 2024-11-20 | 53.08 | $52.45 | 76710 |
| 2024-11-19 | 53.04 | $52.49 | 79100 |
| 2024-11-18 | 52.98 | $53.10 | 93800 |
| 2024-11-15 | 52.76 | $52.88 | 88022 |
| 2024-11-14 | 52.55 | $53.13 | 88701 |
| 2024-11-13 | 52.25 | $53.29 | 81315 |
| 2024-11-12 | 51.85 | $53.36 | 152640 |
| 2024-11-11 | 51.36 | $53.89 | 87900 |
| 2024-11-08 | 50.68 | $53.34 | 131247 |
| 2024-11-07 | 50.00 | $52.66 | 100500 |
| 2024-11-06 | 49.35 | $53.63 | 244700 |
| 2024-11-05 | 48.38 | $49.02 | 114800 |
| 2024-11-04 | 48.23 | $47.80 | 96500 |
| 2024-11-01 | 48.31 | $47.81 | 88127 |
| 2024-10-31 | 48.40 | $48.72 | 135700 |
| 2024-10-30 | 48.32 | $47.94 | 126712 |
| 2024-10-29 | 48.38 | $47.79 | 105600 |
| 2024-10-28 | 48.49 | $47.94 | 328311 |
| 2024-10-25 | 48.58 | $47.52 | 71937 |
| 2024-10-24 | 48.77 | $48.52 | 108018 |
| 2024-10-23 | 48.78 | $48.02 | 83808 |
| 2024-10-22 | 48.89 | $48.03 | 43400 |
| 2024-10-21 | 49.02 | $48.65 | 60600 |
| 2024-10-18 | 49.03 | $49.37 | 63200 |
| 2024-10-17 | 48.89 | $49.98 | 78500 |
| 2024-10-16 | 48.59 | $49.47 | 88849 |
| 2024-10-15 | 48.35 | $48.64 | 78700 |
| 2024-10-14 | 48.25 | $48.43 | 44808 |
| 2024-10-11 | 48.17 | $48.20 | 61631 |
| 2024-10-10 | 48.13 | $48.04 | 89100 |
| 2024-10-09 | 48.11 | $48.45 | 62443 |
| 2024-10-08 | 48.00 | $48.05 | 128902 |
| 2024-10-07 | 47.95 | $47.69 | 137200 |
| 2024-10-04 | 47.98 | $48.64 | 56502 |
| 2024-10-03 | 47.80 | $47.48 | 85500 |
| 2024-10-02 | 47.84 | $47.55 | 83805 |
| 2024-10-01 | 47.86 | $47.99 | 110114 |
| 2024-09-30 | 47.80 | $47.97 | 92126 |
| 2024-09-27 | 47.73 | $47.57 | 151300 |
| 2024-09-26 | 47.73 | $47.94 | 176300 |
| 2024-09-25 | 47.65 | $47.33 | 166319 |
| 2024-09-24 | 47.68 | $46.83 | 135400 |
| 2024-09-23 | 47.82 | $47.21 | 125421 |
| 2024-09-20 | 47.91 | $47.23 | 623910 |
| 2024-09-19 | 48.00 | $47.65 | 113316 |
| 2024-09-18 | 48.01 | $48.07 | 120610 |
| 2024-09-17 | 47.93 | $48.04 | 83845 |
| 2024-09-16 | 47.85 | $48.04 | 60500 |
| 2024-09-13 | 47.75 | $47.64 | 90800 |
| 2024-09-12 | 47.71 | $47.26 | 100000 |
| 2024-09-11 | 47.74 | $46.10 | 105337 |
| 2024-09-10 | 48.02 | $47.41 | 110600 |
| 2024-09-09 | 48.07 | $47.29 | 141446 |
| 2024-09-06 | 48.14 | $47.51 | 149900 |
| 2024-09-05 | 48.18 | $48.00 | 128419 |
| 2024-09-04 | 48.11 | $48.96 | 101400 |
| 2024-09-03 | 47.82 | $48.60 | 121600 |
| 2024-08-30 | 47.56 | $47.95 | 67724 |
| 2024-08-29 | 47.38 | $47.76 | 67800 |
| 2024-08-28 | 47.22 | $47.79 | 77437 |
| 2024-08-27 | 47.02 | $47.24 | 97700 |
| 2024-08-26 | 46.89 | $47.12 | 92244 |
| 2024-08-23 | 46.77 | $47.38 | 92600 |
| 2024-08-22 | 46.57 | $46.66 | 78400 |
| 2024-08-21 | 46.49 | $46.51 | 234500 |
| 2024-08-20 | 46.42 | $46.00 | 49308 |
| 2024-08-19 | 46.45 | $46.25 | 74600 |
| 2024-08-16 | 46.42 | $46.31 | 100937 |
| 2024-08-15 | 46.38 | $46.02 | 84913 |
| 2024-08-14 | 46.38 | $45.75 | 123508 |
| 2024-08-13 | 46.44 | $45.24 | 86900 |
| 2024-08-12 | 46.61 | $45.43 | 135600 |
| 2024-08-09 | 46.76 | $46.24 | 94947 |
| 2024-08-08 | 46.77 | $46.13 | 85200 |
| 2024-08-07 | 46.79 | $45.59 | 130900 |
| 2024-08-06 | 46.92 | $45.81 | 190534 |
| 2024-08-05 | 47.02 | $45.90 | 137119 |
| 2024-08-02 | 47.11 | $46.51 | 196631 |
| 2024-08-01 | 47.07 | $46.30 | 219200 |
| 2024-07-31 | 47.07 | $48.01 | 356700 |
| 2024-07-30 | 46.70 | $47.45 | 161443 |
| 2024-07-29 | 46.38 | $46.91 | 71400 |
| 2024-07-26 | 46.11 | $47.24 | 108800 |
| 2024-07-25 | 45.72 | $46.27 | 117517 |
| 2024-07-24 | 45.47 | $45.58 | 89600 |
| 2024-07-23 | 45.31 | $45.94 | 93700 |
| 2024-07-22 | 45.05 | $45.16 | 90700 |
| 2024-07-19 | 44.91 | $44.95 | 115243 |
| 2024-07-18 | 44.77 | $46.71 | 106500 |
| 2024-07-17 | 44.25 | $46.59 | 151012 |
| 2024-07-16 | 43.65 | $45.38 | 153644 |
| 2024-07-15 | 43.22 | $44.96 | 245700 |
| 2024-07-12 | 42.79 | $43.64 | 129305 |
| 2024-07-11 | 42.58 | $43.24 | 146901 |
| 2024-07-10 | 42.42 | $42.66 | 87700 |
| 2024-07-09 | 42.35 | $42.10 | 127200 |
| 2024-07-08 | 42.38 | $42.30 | 118603 |
| 2024-07-05 | 42.38 | $42.17 | 153938 |
| 2024-07-03 | 42.41 | $42.55 | 71200 |
| 2024-07-02 | 42.36 | $43.23 | 133400 |
| 2024-07-01 | 42.15 | $42.87 | 131300 |
| 2024-06-28 | 41.99 | $42.63 | 178600 |
| 2024-06-27 | 41.86 | $42.39 | 94704 |
| 2024-06-26 | 41.75 | $42.30 | 86700 |
| 2024-06-25 | 41.64 | $42.20 | 118483 |
| 2024-06-24 | 41.54 | $42.33 | 129300 |
| 2024-06-21 | 41.40 | $42.07 | 438033 |
| 2024-06-20 | 41.29 | $42.16 | 100333 |
| 2024-06-18 | 41.14 | $41.61 | 134400 |
| 2024-06-17 | 41.09 | $41.50 | 133700 |
| 2024-06-14 | 41.06 | $41.10 | 126200 |
| 2024-06-13 | 41.11 | $41.29 | 173000 |
| 2024-06-12 | 41.13 | $41.52 | 142143 |
| 2024-06-11 | 41.11 | $40.91 | 186600 |
| 2024-06-10 | 41.22 | $41.50 | 127100 |
| 2024-06-07 | 41.22 | $41.50 | 123226 |
| 2024-06-06 | 41.23 | $41.35 | 98121 |
| 2024-06-05 | 41.27 | $41.13 | 110300 |
| 2024-06-04 | 41.37 | $41.70 | 127842 |
| 2024-06-03 | 41.37 | $41.96 | 158200 |
| 2024-05-31 | 41.32 | $42.18 | 183000 |
| 2024-05-30 | 41.22 | $41.19 | 135600 |
| 2024-05-29 | 41.31 | $40.75 | 141541 |
| 2024-05-28 | 41.52 | $40.89 | 124200 |
| 2024-05-24 | 41.73 | $41.32 | 105300 |
| 2024-05-23 | 41.89 | $41.12 | 115926 |
| 2024-05-22 | 42.12 | $41.81 | 95616 |
| 2024-05-21 | 42.25 | $41.71 | 70937 |
| 2024-05-20 | 42.43 | $41.71 | 72228 |
| 2024-05-17 | 42.63 | $42.57 | 75803 |
| 2024-05-16 | 42.69 | $42.58 | 118819 |
| 2024-05-15 | 42.75 | $41.51 | 134200 |
| 2024-05-14 | 43.06 | $42.49 | 169233 |
| 2024-05-13 | 43.21 | $43.31 | 161312 |
| 2024-05-10 | 43.21 | $43.48 | 49500 |
| 2024-05-09 | 43.17 | $43.78 | 66300 |
| 2024-05-08 | 43.07 | $43.37 | 65400 |
| 2024-05-07 | 43.04 | $42.84 | 133000 |
| 2024-05-06 | 43.12 | $43.01 | 82500 |
| 2024-05-03 | 43.18 | $42.71 | 119844 |
| 2024-05-02 | 43.31 | $43.20 | 79110 |
| 2024-05-01 | 43.37 | $43.10 | 102246 |
| 2024-04-30 | 43.45 | $42.59 | 326716 |
| 2024-04-29 | 43.65 | $43.06 | 242548 |
| 2024-04-26 | 43.79 | $44.01 | 301800 |
| 2024-04-25 | 43.76 | $43.51 | 277047 |
| 2024-04-24 | 43.82 | $44.90 | 95739 |
| 2024-04-23 | 43.60 | $44.63 | 109400 |
| 2024-04-22 | 43.40 | $44.34 | 113833 |
| 2024-04-19 | 43.23 | $44.36 | 130600 |
| 2024-04-18 | 43.04 | $43.10 | 104000 |
| 2024-04-17 | 43.08 | $42.48 | 95213 |
| 2024-04-16 | 43.26 | $42.53 | 81900 |
| 2024-04-15 | 43.46 | $42.65 | 77906 |
| 2024-04-12 | 43.67 | $42.61 | 73500 |
| 2024-04-11 | 43.93 | $42.74 | 68000 |
| 2024-04-10 | 44.20 | $43.07 | 169423 |
| 2024-04-09 | 44.44 | $43.33 | 56205 |
| 2024-04-08 | 44.67 | $43.74 | 77000 |
| 2024-04-05 | 44.84 | $44.19 | 176408 |
| 2024-04-04 | 44.95 | $44.37 | 114500 |
| 2024-04-03 | 45.04 | $45.07 | 141700 |
| 2024-04-02 | 44.99 | $44.90 | 194900 |
| 2024-04-01 | 44.96 | $44.77 | 78700 |
| 2024-03-28 | 44.96 | $45.39 | 155636 |
| 2024-03-27 | 44.82 | $45.01 | 93137 |
| 2024-03-26 | 44.74 | $44.74 | 109000 |
| 2024-03-25 | 44.70 | $44.25 | 82300 |
| 2024-03-22 | 44.76 | $44.00 | 132400 |
| 2024-03-21 | 44.88 | $44.42 | 117200 |
| 2024-03-20 | 44.92 | $44.30 | 110600 |
| 2024-03-19 | 45.00 | $44.34 | 181048 |
| 2024-03-18 | 45.07 | $44.10 | 131214 |
| 2024-03-15 | 45.20 | $44.36 | 241600 |
| 2024-03-14 | 45.30 | $44.10 | 140036 |
| 2024-03-13 | 45.46 | $44.10 | 98000 |
| 2024-03-12 | 45.64 | $44.48 | 100425 |
| 2024-03-11 | 45.77 | $44.61 | 84314 |
| 2024-03-08 | 45.88 | $44.82 | 102600 |
| 2024-03-07 | 45.95 | $44.85 | 102700 |
| 2024-03-06 | 46.03 | $45.31 | 165500 |
| 2024-03-05 | 46.01 | $45.57 | 193018 |
| 2024-03-04 | 45.93 | $45.19 | 209800 |
| 2024-03-01 | 45.90 | $45.00 | 121300 |
| 2024-02-29 | 45.90 | $45.71 | 133101 |
| 2024-02-28 | 45.74 | $45.65 | 192700 |
| 2024-02-27 | 45.56 | $46.00 | 231400 |
| 2024-02-26 | 45.26 | $46.36 | 185400 |
| 2024-02-23 | 44.83 | $46.14 | 99208 |
| 2024-02-22 | 44.37 | $46.33 | 126444 |
| 2024-02-21 | 43.78 | $45.40 | 195808 |
| 2024-02-20 | 43.29 | $45.02 | 289400 |
| 2024-02-16 | 42.80 | $45.02 | 271700 |
| 2024-02-15 | 42.22 | $43.32 | 143135 |
| 2024-02-14 | 41.90 | $42.59 | 154600 |
| 2024-02-13 | 41.67 | $42.27 | 186500 |
| 2024-02-12 | 41.48 | $42.56 | 129900 |
| 2024-02-09 | 41.19 | $41.66 | 124926 |
| 2024-02-08 | 41.04 | $40.87 | 202030 |
| 2024-02-07 | 41.03 | $39.81 | 293500 |
| 2024-02-06 | 41.24 | $40.50 | 113200 |
| 2024-02-05 | 41.34 | $40.43 | 151500 |
| 2024-02-02 | 41.46 | $40.77 | 85600 |
| 2024-02-01 | 41.53 | $40.83 | 110900 |
| 2024-01-31 | 41.59 | $41.72 | 152600 |
| 2024-01-30 | 41.47 | $41.83 | 88100 |
| 2024-01-29 | 41.30 | $41.42 | 83300 |
| 2024-01-26 | 41.18 | $41.41 | 73247 |
| 2024-01-25 | 41.05 | $41.46 | 89200 |
| 2024-01-24 | 40.88 | $41.72 | 91128 |
| 2024-01-23 | 40.62 | $41.66 | 127402 |
| 2024-01-22 | 40.33 | $42.04 | 110900 |
| 2024-01-19 | 39.91 | $40.94 | 95400 |
| 2024-01-18 | 39.66 | $40.31 | 138710 |
| 2024-01-17 | 39.49 | $39.99 | 161646 |
| 2024-01-16 | 39.36 | $39.22 | 109400 |
| 2024-01-12 | 39.38 | $39.33 | 89000 |
| 2024-01-11 | 39.37 | $39.04 | 214042 |
| 2024-01-10 | 39.42 | $38.95 | 105500 |
| 2024-01-09 | 39.50 | $38.88 | 104112 |
| 2024-01-08 | 39.60 | $39.48 | 103100 |
| 2024-01-05 | 39.59 | $39.61 | 130400 |
| 2024-01-04 | 39.55 | $39.62 | 168300 |
| 2024-01-03 | 39.50 | $39.48 | 127728 |
| 2024-01-02 | 39.47 | $39.73 | 117100 |
| 2023-12-29 | 39.38 | $39.40 | 93600 |
| 2023-12-28 | 39.35 | $39.52 | 78900 |
| 2023-12-27 | 39.28 | $39.39 | 120900 |
| 2023-12-26 | 39.23 | $39.63 | 104940 |
| 2023-12-22 | 39.12 | $39.55 | 108049 |
| 2023-12-21 | 39.00 | $39.21 | 182043 |
| 2023-12-20 | 38.94 | $39.00 | 207900 |
| 2023-12-19 | 38.91 | $38.87 | 241400 |
| 2023-12-18 | 38.90 | $38.76 | 235600 |
| 2023-12-15 | 38.91 | $38.54 | 690200 |
| 2023-12-14 | 38.97 | $39.01 | 199000 |
| 2023-12-13 | 38.94 | $39.38 | 206120 |
| 2023-12-12 | 38.83 | $39.25 | 153600 |
| 2023-12-11 | 38.72 | $39.24 | 100700 |
| 2023-12-08 | 38.60 | $39.21 | 94400 |
| 2023-12-07 | 38.47 | $39.08 | 138800 |
| 2023-12-06 | 38.34 | $38.74 | 136602 |
| 2023-12-05 | 38.26 | $39.20 | 131032 |
| 2023-12-04 | 38.08 | $38.96 | 130337 |
| 2023-12-01 | 37.91 | $38.56 | 91000 |
| 2023-11-30 | 37.81 | $38.31 | 127700 |
| 2023-11-29 | 37.74 | $37.65 | 119443 |
| 2023-11-28 | 37.81 | $37.97 | 115900 |
| 2023-11-27 | 37.82 | $38.32 | 140400 |
| 2023-11-24 | 37.76 | $38.34 | 30000 |
| 2023-11-22 | 37.68 | $37.97 | 72000 |
| 2023-11-21 | 37.68 | $37.81 | 87000 |
| 2023-11-20 | 37.71 | $37.43 | 138040 |
| 2023-11-17 | 37.83 | $37.99 | 146500 |
| 2023-11-16 | 37.86 | $37.93 | 96014 |
| 2023-11-15 | 37.90 | $37.60 | 164700 |
| 2023-11-14 | 38.03 | $38.65 | 145113 |
| 2023-11-13 | 37.96 | $37.35 | 163147 |
| 2023-11-10 | 38.15 | $38.03 | 96714 |
| 2023-11-09 | 38.23 | $37.98 | 153435 |
| 2023-11-08 | 38.34 | $38.31 | 81920 |
| 2023-11-07 | 38.40 | $38.29 | 117300 |
| 2023-11-06 | 38.48 | $38.92 | 82000 |
| 2023-11-03 | 38.44 | $38.83 | 136105 |
| 2023-11-02 | 38.41 | $38.69 | 97326 |
| 2023-11-01 | 38.41 | $38.54 | 112338 |
| 2023-10-31 | 38.45 | $38.00 | 268128 |
| 2023-10-30 | 38.61 | $37.46 | 103900 |
| 2023-10-27 | 38.91 | $37.15 | 118700 |
| 2023-10-26 | 39.33 | $37.57 | 148145 |
| 2023-10-25 | 39.73 | $39.43 | 87312 |
| 2023-10-24 | 39.81 | $39.14 | 78644 |
| 2023-10-23 | 39.95 | $38.61 | 122833 |
| 2023-10-20 | 40.24 | $39.06 | 136800 |
| 2023-10-19 | 40.47 | $39.88 | 141600 |
| 2023-10-18 | 40.56 | $40.86 | 54600 |
| 2023-10-17 | 40.46 | $41.53 | 126600 |
| 2023-10-16 | 40.20 | $40.51 | 71400 |
| 2023-10-13 | 40.12 | $39.90 | 56735 |
| 2023-10-12 | 40.14 | $39.87 | 66800 |
| 2023-10-11 | 40.18 | $39.98 | 41000 |
| 2023-10-10 | 40.20 | $39.91 | 101000 |
| 2023-10-09 | 40.24 | $40.36 | 71500 |
| 2023-10-06 | 40.18 | $40.27 | 208539 |
| 2023-10-05 | 40.14 | $40.03 | 114200 |
| 2023-10-04 | 40.13 | $39.26 | 94205 |
| 2023-10-03 | 40.29 | $39.02 | 93409 |
| 2023-10-02 | 40.52 | $39.37 | 132300 |
| 2023-09-29 | 40.71 | $39.95 | 132400 |
| 2023-09-28 | 40.81 | $40.89 | 174900 |
| 2023-09-27 | 40.72 | $40.54 | 123900 |
| 2023-09-26 | 40.68 | $40.38 | 122700 |
| 2023-09-25 | 40.67 | $40.82 | 86005 |
| 2023-09-22 | 40.57 | $41.11 | 136200 |
| 2023-09-21 | 40.38 | $41.13 | 173134 |
| 2023-09-20 | 40.15 | $40.61 | 64801 |
| 2023-09-19 | 39.99 | $40.51 | 105125 |
| 2023-09-18 | 39.83 | $40.27 | 170329 |
| 2023-09-15 | 39.68 | $40.05 | 603400 |
| 2023-09-14 | 39.56 | $40.27 | 137300 |
| 2023-09-13 | 39.37 | $39.57 | 91900 |
| 2023-09-12 | 39.30 | $39.65 | 92218 |
| 2023-09-11 | 39.19 | $39.53 | 95000 |
| 2023-09-08 | 39.09 | $38.98 | 98000 |
| 2023-09-07 | 39.09 | $38.83 | 162111 |
| 2023-09-06 | 39.12 | $38.58 | 134640 |
| 2023-09-05 | 39.21 | $38.47 | 159100 |
| 2023-09-01 | 39.34 | $39.40 | 126342 |
| 2023-08-31 | 39.28 | $39.23 | 138149 |
| 2023-08-30 | 39.25 | $39.11 | 122900 |
| 2023-08-29 | 39.24 | $39.20 | 83432 |
| 2023-08-28 | 39.20 | $39.02 | 87000 |
| 2023-08-25 | 39.20 | $38.79 | 158200 |
| 2023-08-24 | 39.24 | $38.84 | 127500 |
| 2023-08-23 | 39.27 | $38.58 | 113500 |
| 2023-08-22 | 39.37 | $38.44 | 105500 |
| 2023-08-21 | 39.50 | $39.03 | 108034 |
| 2023-08-18 | 39.53 | $39.52 | 103914 |
| 2023-08-17 | 39.45 | $39.37 | 105100 |
| 2023-08-16 | 39.39 | $39.40 | 110500 |
| 2023-08-15 | 39.31 | $39.25 | 101615 |
| 2023-08-14 | 39.24 | $39.21 | 143931 |
| 2023-08-11 | 39.17 | $39.36 | 77743 |
| 2023-08-10 | 39.05 | $39.23 | 82140 |
| 2023-08-09 | 38.94 | $39.18 | 125223 |
| 2023-08-08 | 38.81 | $39.11 | 64100 |
| 2023-08-07 | 38.68 | $39.79 | 110800 |
| 2023-08-04 | 38.37 | $39.09 | 100100 |
| 2023-08-03 | 38.16 | $39.06 | 99600 |
| 2023-08-02 | 37.93 | $38.66 | 111100 |
| 2023-08-01 | 37.73 | $38.45 | 259700 |
| 2023-07-31 | 37.55 | $38.63 | 108625 |
| 2023-07-28 | 37.30 | $38.64 | 129017 |
| 2023-07-27 | 37.01 | $38.84 | 159736 |
| 2023-07-26 | 36.63 | $37.71 | 95100 |
| 2023-07-25 | 36.43 | $37.27 | 127300 |
| 2023-07-24 | 36.28 | $37.22 | 101727 |
| 2023-07-21 | 36.13 | $36.60 | 72900 |
| 2023-07-20 | 36.09 | $36.85 | 100922 |
| 2023-07-19 | 35.99 | $36.13 | 190600 |
| 2023-07-18 | 36.03 | $35.96 | 92618 |
| 2023-07-17 | 36.12 | $35.94 | 74346 |
| 2023-07-14 | 36.22 | $35.79 | 60434 |
| 2023-07-13 | 36.38 | $36.15 | 70840 |
| 2023-07-12 | 36.50 | $36.35 | 78523 |
| 2023-07-11 | 36.59 | $36.35 | 63600 |
| 2023-07-10 | 36.70 | $36.43 | 112920 |
| 2023-07-07 | 36.81 | $36.64 | 144000 |
| 2023-07-06 | 36.90 | $36.46 | 84300 |
| 2023-07-05 | 37.05 | $36.71 | 99138 |
| 2023-07-03 | 37.16 | $37.66 | 63621 |
| 2023-06-30 | 37.10 | $37.41 | 89174 |
| 2023-06-29 | 37.09 | $37.26 | 103922 |
| 2023-06-28 | 37.10 | $36.74 | 109500 |
| 2023-06-27 | 37.23 | $37.08 | 94634 |
| 2023-06-26 | 37.32 | $37.08 | 117520 |
| 2023-06-23 | 37.41 | $36.71 | 249946 |
| 2023-06-22 | 37.61 | $37.19 | 197100 |
| 2023-06-21 | 37.73 | $37.46 | 103332 |
| 2023-06-20 | 37.83 | $37.85 | 150700 |
| 2023-06-16 | 37.85 | $38.00 | 635800 |
| 2023-06-15 | 37.85 | $37.88 | 165600 |
| 2023-06-14 | 37.88 | $37.79 | 112100 |
| 2023-06-13 | 37.93 | $38.56 | 97400 |
| 2023-06-12 | 37.82 | $38.58 | 127300 |
| 2023-06-09 | 37.70 | $38.81 | 109531 |
| 2023-06-08 | 37.52 | $39.19 | 119641 |
| 2023-06-07 | 37.23 | $39.73 | 173500 |
| 2023-06-06 | 36.78 | $38.89 | 197700 |
| 2023-06-05 | 36.44 | $37.70 | 251850 |
| 2023-06-02 | 36.30 | $38.31 | 217300 |
| 2023-06-01 | 36.02 | $36.25 | 175429 |
| 2023-05-31 | 36.13 | $36.16 | 294355 |
| 2023-05-30 | 36.30 | $36.28 | 123700 |
| 2023-05-26 | 36.47 | $36.11 | 72500 |
| 2023-05-25 | 36.71 | $36.42 | 141800 |
| 2023-05-24 | 36.94 | $36.91 | 100800 |
| 2023-05-23 | 37.10 | $37.26 | 98219 |
| 2023-05-22 | 37.23 | $37.21 | 77312 |
| 2023-05-19 | 37.39 | $37.44 | 141400 |
| 2023-05-18 | 37.55 | $37.53 | 113614 |
| 2023-05-17 | 37.71 | $37.46 | 112609 |
| 2023-05-16 | 37.93 | $37.58 | 200244 |
| 2023-05-15 | 38.16 | $37.83 | 318800 |
| 2023-05-12 | 38.39 | $37.76 | 71100 |
| 2023-05-11 | 38.67 | $37.95 | 149934 |
| 2023-05-10 | 38.97 | $37.99 | 119200 |
| 2023-05-09 | 39.31 | $37.80 | 134600 |
| 2023-05-08 | 39.75 | $38.50 | 79841 |
| 2023-05-05 | 40.13 | $38.81 | 106738 |
| 2023-05-04 | 40.50 | $39.23 | 108413 |
| 2023-05-03 | 40.85 | $39.66 | 107403 |
| 2023-05-02 | 41.16 | $39.74 | 226900 |
| 2023-05-01 | 41.52 | $40.36 | 139200 |
| 2023-04-28 | 41.80 | $39.59 | 250717 |
| 2023-04-27 | 42.29 | $42.12 | 74638 |
| 2023-04-26 | 42.33 | $41.77 | 148545 |
| 2023-04-25 | 42.44 | $42.34 | 103813 |
| 2023-04-24 | 42.45 | $42.57 | 74229 |
| 2023-04-21 | 42.42 | $42.82 | 182539 |
| 2023-04-20 | 42.33 | $42.77 | 90724 |
| 2023-04-19 | 42.24 | $42.61 | 83900 |
| 2023-04-18 | 42.16 | $42.57 | 61309 |
| 2023-04-17 | 42.08 | $42.41 | 73400 |
| 2023-04-14 | 42.02 | $42.11 | 90800 |
| 2023-04-13 | 42.01 | $42.50 | 118800 |
| 2023-04-12 | 41.93 | $42.45 | 79649 |
| 2023-04-11 | 41.84 | $42.25 | 135405 |
| 2023-04-10 | 41.78 | $42.41 | 234743 |
| 2023-04-06 | 41.68 | $42.37 | 109007 |
| 2023-04-05 | 41.57 | $41.80 | 108400 |
| 2023-04-04 | 41.57 | $41.50 | 172600 |
| 2023-04-03 | 41.63 | $41.84 | 114500 |
| 2023-03-31 | 41.63 | $41.69 | 239800 |
| 2023-03-30 | 41.67 | $41.51 | 95748 |
| 2023-03-29 | 41.76 | $41.76 | 110804 |
| 2023-03-28 | 41.80 | $42.38 | 72319 |
| 2023-03-27 | 41.73 | $42.05 | 91200 |
| 2023-03-24 | 41.72 | $42.17 | 106700 |
| 2023-03-23 | 41.68 | $41.24 | 141037 |
| 2023-03-22 | 41.84 | $41.45 | 105800 |
| 2023-03-21 | 41.98 | $42.40 | 120100 |
| 2023-03-20 | 41.95 | $42.17 | 194400 |
| 2023-03-17 | 41.96 | $40.87 | 1.1M |
| 2023-03-16 | 42.25 | $42.56 | 204500 |
| 2023-03-15 | 42.24 | $41.14 | 226127 |
| 2023-03-14 | 42.52 | $42.19 | 286300 |
| 2023-03-13 | 42.64 | $40.73 | 244907 |
| 2023-03-10 | 43.07 | $41.82 | 150909 |
| 2023-03-09 | 43.35 | $42.22 | 102100 |
| 2023-03-08 | 43.59 | $43.13 | 87910 |
| 2023-03-07 | 43.68 | $42.94 | 87400 |
| 2023-03-06 | 43.82 | $43.35 | 117740 |
| 2023-03-03 | 43.90 | $43.69 | 145516 |
| 2023-03-02 | 43.91 | $43.75 | 70839 |
| 2023-03-01 | 43.91 | $44.27 | 91820 |
| 2023-02-28 | 43.80 | $44.41 | 187725 |
| 2023-02-27 | 43.64 | $43.90 | 85200 |
| 2023-02-24 | 43.57 | $43.66 | 129400 |
| 2023-02-23 | 43.53 | $43.31 | 132400 |
| 2023-02-22 | 43.56 | $43.17 | 269200 |
| 2023-02-21 | 43.62 | $43.00 | 160700 |
| 2023-02-17 | 43.72 | $45.99 | 187012 |
| 2023-02-16 | 43.21 | $43.02 | 150600 |
| 2023-02-15 | 43.24 | $43.29 | 75369 |
| 2023-02-14 | 43.23 | $42.91 | 70417 |
| 2023-02-13 | 43.28 | $43.45 | 61300 |
| 2023-02-10 | 43.24 | $43.12 | 82500 |
| 2023-02-09 | 43.25 | $42.51 | 121008 |
| 2023-02-08 | 43.39 | $43.43 | 80729 |
| 2023-02-07 | 43.37 | $43.81 | 61800 |
| 2023-02-06 | 43.26 | $43.59 | 96700 |
| 2023-02-03 | 43.17 | $43.38 | 87600 |
| 2023-02-02 | 43.11 | $42.91 | 121600 |
| 2023-02-01 | 43.15 | $43.38 | 148500 |
| 2023-01-31 | 43.09 | $43.87 | 123100 |
| 2023-01-30 | 42.92 | $42.46 | 70300 |
| 2023-01-27 | 43.01 | $42.40 | 69800 |
| 2023-01-26 | 43.14 | $43.27 | 92619 |
| 2023-01-25 | 43.10 | $43.74 | 57500 |
| 2023-01-24 | 42.95 | $43.46 | 64911 |
| 2023-01-23 | 42.84 | $43.13 | 68400 |
| 2023-01-20 | 42.79 | $43.41 | 113648 |
| 2023-01-19 | 42.66 | $42.64 | 82100 |
| 2023-01-18 | 42.68 | $42.97 | 90700 |
| 2023-01-17 | 42.63 | $43.12 | 179047 |
| 2023-01-13 | 42.54 | $43.09 | 94912 |
| 2023-01-12 | 42.45 | $42.61 | 209325 |
| 2023-01-11 | 42.44 | $42.12 | 162800 |
| 2023-01-10 | 42.54 | $41.73 | 115822 |
| 2023-01-09 | 42.74 | $41.87 | 89024 |
| 2023-01-06 | 42.93 | $42.74 | 95300 |
| 2023-01-05 | 42.98 | $42.33 | 74600 |
| 2023-01-04 | 43.12 | $42.81 | 85900 |
| 2023-01-03 | 43.19 | $43.11 | 98000 |
| 2022-12-30 | 43.20 | $43.13 | 107600 |
| 2022-12-29 | 43.21 | $43.11 | 133400 |
| 2022-12-28 | 43.22 | $42.49 | 127832 |
| 2022-12-27 | 43.36 | $43.45 | 77248 |
| 2022-12-23 | 43.33 | $43.53 | 200200 |
| 2022-12-22 | 43.27 | $42.89 | 186300 |
| 2022-12-21 | 43.33 | $44.31 | 181900 |
| 2022-12-20 | 43.11 | $43.41 | 123700 |
| 2022-12-19 | 43.04 | $42.62 | 153118 |
| 2022-12-16 | 43.13 | $41.07 | 888200 |
| 2022-12-15 | 43.55 | $41.56 | 163000 |
| 2022-12-14 | 43.94 | $41.83 | 163914 |
| 2022-12-13 | 44.33 | $42.57 | 166500 |
| 2022-12-12 | 44.63 | $42.73 | 92100 |
| 2022-12-09 | 44.93 | $43.01 | 50700 |
| 2022-12-08 | 45.21 | $43.28 | 62400 |
| 2022-12-07 | 45.48 | $43.08 | 84300 |
| 2022-12-06 | 45.83 | $43.75 | 90204 |
| 2022-12-05 | 46.08 | $43.92 | 109200 |
| 2022-12-02 | 46.33 | $45.91 | 101243 |
| 2022-12-01 | 46.18 | $45.99 | 114033 |
| 2022-11-30 | 45.98 | $46.47 | 173700 |
| 2022-11-29 | 45.64 | $45.58 | 74200 |
| 2022-11-28 | 45.42 | $44.73 | 128326 |
| 2022-11-25 | 45.33 | $45.40 | 57200 |
| 2022-11-23 | 45.07 | $45.34 | 52011 |
| 2022-11-22 | 44.77 | $44.72 | 84600 |
| 2022-11-21 | 44.54 | $44.76 | 90100 |
| 2022-11-18 | 44.26 | $43.78 | 106700 |
| 2022-11-17 | 44.12 | $43.68 | 66700 |
| 2022-11-16 | 43.97 | $43.07 | 129300 |
| 2022-11-15 | 43.91 | $43.17 | 82400 |
| 2022-11-14 | 43.81 | $42.42 | 101406 |
| 2022-11-11 | 43.83 | $43.19 | 95039 |
| 2022-11-10 | 43.69 | $44.17 | 105300 |
| 2022-11-09 | 43.30 | $43.57 | 70900 |
| 2022-11-08 | 42.96 | $43.76 | 179749 |
| 2022-11-07 | 42.51 | $44.07 | 122702 |
| 2022-11-04 | 41.91 | $43.89 | 86100 |
| 2022-11-03 | 41.24 | $43.37 | 142521 |
| 2022-11-02 | 40.56 | $43.48 | 190200 |
| 2022-11-01 | 39.73 | $43.76 | 251900 |
| 2022-10-31 | 38.71 | $43.61 | 158700 |
| 2022-10-28 | 37.55 | $42.51 | 384820 |
| 2022-10-27 | 36.43 | $38.26 | 105400 |
| 2022-10-26 | 36.02 | $37.00 | 95521 |
| 2022-10-25 | 35.81 | $37.52 | 114439 |
| 2022-10-24 | 35.46 | $37.06 | 72432 |
| 2022-10-21 | 35.16 | $36.76 | 75246 |
| 2022-10-20 | 34.86 | $35.77 | 83800 |
| 2022-10-19 | 34.74 | $36.86 | 91000 |
| 2022-10-18 | 34.36 | $36.41 | 108200 |
| 2022-10-17 | 34.03 | $35.83 | 100245 |
| 2022-10-14 | 33.77 | $35.62 | 87200 |
| 2022-10-13 | 33.52 | $35.35 | 93900 |
| 2022-10-12 | 33.30 | $33.74 | 79020 |
| 2022-10-11 | 33.39 | $34.01 | 85400 |
| 2022-10-10 | 33.44 | $33.38 | 88535 |
| 2022-10-07 | 33.64 | $32.83 | 83000 |
| 2022-10-06 | 34.01 | $33.26 | 71925 |
| 2022-10-05 | 34.35 | $34.23 | 87430 |
| 2022-10-04 | 34.55 | $35.08 | 96108 |
| 2022-10-03 | 34.61 | $34.51 | 86800 |
| 2022-09-30 | 34.81 | $34.49 | 96100 |
| 2022-09-29 | 35.05 | $34.48 | 102700 |
| 2022-09-28 | 35.35 | $34.36 | 111200 |
| 2022-09-27 | 35.72 | $34.55 | 73510 |
| 2022-09-26 | 36.13 | $34.76 | 103032 |
| 2022-09-23 | 36.56 | $35.81 | 94100 |
| 2022-09-22 | 36.85 | $36.13 | 97200 |
| 2022-09-21 | 37.12 | $36.77 | 116104 |
| 2022-09-20 | 37.30 | $36.88 | 180914 |
| 2022-09-19 | 37.50 | $37.74 | 90637 |
| 2022-09-16 | 37.56 | $36.94 | 368619 |
| 2022-09-15 | 37.79 | $36.76 | 120849 |
| 2022-09-14 | 38.11 | $37.20 | 145415 |
| 2022-09-13 | 38.39 | $37.51 | 96637 |
| 2022-09-12 | 38.66 | $38.51 | 85600 |
| 2022-09-09 | 38.76 | $38.28 | 95000 |
| 2022-09-08 | 38.92 | $38.18 | 114423 |
| 2022-09-07 | 39.14 | $38.04 | 114900 |
| 2022-09-06 | 39.43 | $38.20 | 112000 |
| 2022-09-02 | 39.73 | $39.09 | 65800 |
| 2022-09-01 | 39.89 | $39.28 | 70900 |
| 2022-08-31 | 40.04 | $39.16 | 115208 |
| 2022-08-30 | 40.24 | $39.66 | 48440 |
| 2022-08-29 | 40.37 | $39.83 | 108700 |
| 2022-08-26 | 40.48 | $40.40 | 97433 |
| 2022-08-25 | 40.49 | $40.54 | 107007 |
| 2022-08-24 | 40.47 | $39.94 | 49100 |
| 2022-08-23 | 40.57 | $40.14 | 60300 |
| 2022-08-22 | 40.64 | $40.53 | 83900 |
| 2022-08-19 | 40.65 | $41.62 | 126900 |
| 2022-08-18 | 40.42 | $41.67 | 70544 |
| 2022-08-17 | 40.15 | $41.82 | 84219 |
| 2022-08-16 | 39.80 | $41.31 | 104903 |
| 2022-08-15 | 39.51 | $40.82 | 80324 |
| 2022-08-12 | 39.27 | $40.42 | 85945 |
| 2022-08-11 | 39.08 | $39.73 | 80725 |
| 2022-08-10 | 39.01 | $39.33 | 110800 |
| 2022-08-09 | 39.02 | $39.76 | 144500 |
| 2022-08-08 | 38.94 | $39.01 | 128100 |
| 2022-08-05 | 39.02 | $38.76 | 99700 |
| 2022-08-04 | 39.16 | $38.48 | 163200 |
| 2022-08-03 | 39.38 | $38.44 | 158400 |
| 2022-08-02 | 39.66 | $37.59 | 116041 |
| 2022-08-01 | 40.16 | $37.41 | 150550 |
| 2022-07-29 | 40.78 | $39.71 | 234100 |
| 2022-07-28 | 41.01 | $40.65 | 121700 |
| 2022-07-27 | 41.09 | $41.22 | 106100 |
| 2022-07-26 | 41.06 | $41.24 | 101000 |
| 2022-07-25 | 41.02 | $41.18 | 174500 |
| 2022-07-22 | 40.98 | $40.53 | 233801 |
| 2022-07-21 | 41.08 | $40.98 | 135313 |
| 2022-07-20 | 41.10 | $40.91 | 110902 |
| 2022-07-19 | 41.13 | $41.22 | 93123 |
| 2022-07-18 | 41.11 | $40.46 | 60846 |
| 2022-07-15 | 41.24 | $41.05 | 87900 |
| 2022-07-14 | 41.27 | $40.21 | 75645 |
| 2022-07-13 | 41.48 | $41.53 | 53300 |
| 2022-07-12 | 41.44 | $41.32 | 58816 |
| 2022-07-11 | 41.44 | $41.71 | 51200 |
| 2022-07-08 | 41.35 | $41.07 | 203649 |
| 2022-07-07 | 41.39 | $40.78 | 116200 |
| 2022-07-06 | 41.49 | $41.78 | 121500 |
| 2022-07-05 | 41.39 | $41.42 | 199000 |
| 2022-07-01 | 41.35 | $42.29 | 131700 |
| 2022-06-30 | 41.12 | $41.89 | 145800 |
| 2022-06-29 | 40.94 | $41.48 | 113200 |
| 2022-06-28 | 40.82 | $42.29 | 101300 |
| 2022-06-27 | 40.50 | $41.41 | 79100 |
| 2022-06-24 | 40.32 | $41.40 | 304825 |
| 2022-06-23 | 40.12 | $40.60 | 75200 |
| 2022-06-22 | 40.05 | $40.49 | 153834 |
| 2022-06-21 | 39.99 | $39.75 | 168629 |
| 2022-06-17 | 40.08 | $39.25 | 338100 |
| 2022-06-16 | 40.30 | $38.90 | 197200 |
| 2022-06-15 | 40.62 | $39.65 | 163000 |
| 2022-06-14 | 40.84 | $40.00 | 128200 |
| 2022-06-13 | 41.02 | $39.97 | 183541 |
| 2022-06-10 | 41.24 | $40.39 | 123900 |
| 2022-06-09 | 41.41 | $40.86 | 114500 |
| 2022-06-08 | 41.49 | $41.51 | 87012 |
| 2022-06-07 | 41.46 | $41.52 | 73549 |
| 2022-06-06 | 41.41 | $41.32 | 106800 |
| 2022-06-03 | 41.40 | $41.06 | 79313 |
| 2022-06-02 | 41.44 | $41.53 | 72730 |
| 2022-06-01 | 41.39 | $41.08 | 95918 |
| 2022-05-31 | 41.42 | $41.41 | 191250 |
| 2022-05-27 | 41.38 | $42.40 | 80235 |
| 2022-05-26 | 41.13 | $42.15 | 76508 |
| 2022-05-25 | 40.89 | $41.64 | 83100 |
| 2022-05-24 | 40.71 | $41.73 | 123847 |
| 2022-05-23 | 40.49 | $41.19 | 126200 |
| 2022-05-20 | 40.34 | $40.77 | 259911 |
| 2022-05-19 | 40.27 | $40.59 | 167602 |
| 2022-05-18 | 40.21 | $41.42 | 188400 |
| 2022-05-17 | 39.98 | $41.31 | 73400 |
| 2022-05-16 | 39.73 | $40.19 | 163936 |
| 2022-05-13 | 39.69 | $39.89 | 81748 |
| 2022-05-12 | 39.70 | $39.99 | 147508 |
| 2022-05-11 | 39.69 | $39.69 | 132427 |
| 2022-05-10 | 39.75 | $38.95 | 145600 |
| 2022-05-09 | 39.97 | $39.63 | 142400 |
| 2022-05-06 | 40.10 | $39.61 | 102700 |
| 2022-05-05 | 40.24 | $39.46 | 142500 |
| 2022-05-04 | 40.45 | $39.62 | 174100 |
| 2022-05-03 | 40.66 | $39.01 | 144802 |
| 2022-05-02 | 41.03 | $39.15 | 250612 |
| 2022-04-29 | 41.43 | $39.34 | 148841 |
| 2022-04-28 | 41.85 | $39.95 | 201644 |
| 2022-04-27 | 42.21 | $41.80 | 108800 |
| 2022-04-26 | 42.23 | $41.93 | 91700 |
| 2022-04-25 | 42.23 | $42.28 | 92800 |
| 2022-04-22 | 42.15 | $42.48 | 175500 |
| 2022-04-21 | 42.02 | $43.14 | 89131 |
| 2022-04-20 | 41.72 | $42.81 | 79900 |
| 2022-04-19 | 41.44 | $41.76 | 96236 |
| 2022-04-18 | 41.33 | $41.65 | 98600 |
| 2022-04-14 | 41.22 | $41.29 | 77400 |
| 2022-04-13 | 41.18 | $41.30 | 95900 |
| 2022-04-12 | 41.12 | $40.64 | 96714 |
| 2022-04-11 | 41.19 | $40.56 | 128632 |
| 2022-04-08 | 41.29 | $40.39 | 127632 |
| 2022-04-07 | 41.43 | $40.68 | 136200 |
| 2022-04-06 | 41.54 | $41.04 | 284937 |
| 2022-04-05 | 41.58 | $41.58 | 102821 |
| 2022-04-04 | 41.51 | $41.97 | 137100 |
| 2022-04-01 | 41.35 | $42.37 | 177100 |
| 2022-03-31 | 41.08 | $41.02 | 130600 |
| 2022-03-30 | 41.04 | $41.26 | 132400 |
| 2022-03-29 | 40.94 | $41.14 | 153900 |
| 2022-03-28 | 40.85 | $40.97 | 79432 |
| 2022-03-25 | 40.78 | $41.43 | 76728 |
| 2022-03-24 | 40.60 | $40.66 | 106500 |
| 2022-03-23 | 40.55 | $39.94 | 134100 |
| 2022-03-22 | 40.64 | $40.55 | 114100 |
| 2022-03-21 | 40.61 | $40.80 | 139700 |
| 2022-03-18 | 40.53 | $40.11 | 504500 |
| 2022-03-17 | 40.57 | $40.88 | 104100 |
| 2022-03-16 | 40.46 | $40.77 | 158902 |
| 2022-03-15 | 40.35 | $40.54 | 138810 |
| 2022-03-14 | 40.27 | $40.94 | 128100 |
| 2022-03-11 | 40.09 | $39.90 | 121609 |
| 2022-03-10 | 40.10 | $40.69 | 92900 |
| 2022-03-09 | 39.94 | $40.25 | 110940 |
| 2022-03-08 | 39.85 | $39.97 | 116600 |
| 2022-03-07 | 39.80 | $40.77 | 163700 |
| 2022-03-04 | 39.58 | $41.16 | 174300 |
| 2022-03-03 | 39.23 | $40.60 | 130042 |
| 2022-03-02 | 38.95 | $39.90 | 256910 |
| 2022-03-01 | 38.78 | $38.16 | 151900 |
| 2022-02-28 | 38.94 | $38.86 | 147900 |
| 2022-02-25 | 38.98 | $39.65 | 116700 |
| 2022-02-24 | 38.86 | $38.96 | 144521 |
| 2022-02-23 | 38.88 | $39.15 | 134921 |
| 2022-02-22 | 38.85 | $39.37 | 194500 |
| 2022-02-18 | 38.78 | $39.54 | 255341 |
| 2022-02-17 | 38.66 | $40.01 | 192947 |
| 2022-02-16 | 38.43 | $39.13 | 72241 |
| 2022-02-15 | 38.35 | $38.84 | 91242 |
| 2022-02-14 | 38.31 | $38.23 | 122200 |
| 2022-02-11 | 38.41 | $38.17 | 101241 |
| 2022-02-10 | 38.54 | $38.30 | 107300 |
| 2022-02-09 | 38.66 | $38.67 | 146500 |
| 2022-02-08 | 38.74 | $39.17 | 71100 |
| 2022-02-07 | 38.72 | $38.56 | 65600 |
| 2022-02-04 | 38.83 | $38.67 | 103400 |
| 2022-02-03 | 38.94 | $38.81 | 95329 |
| 2022-02-02 | 39.04 | $39.00 | 107826 |
| 2022-02-01 | 39.11 | $39.08 | 145700 |
| 2022-01-31 | 39.19 | $39.10 | 229800 |
| 2022-01-28 | 39.29 | $38.34 | 113942 |
| 2022-01-27 | 39.56 | $38.07 | 102603 |
| 2022-01-26 | 39.93 | $38.42 | 129800 |
| 2022-01-25 | 40.29 | $39.31 | 97800 |
| 2022-01-24 | 40.52 | $40.31 | 139100 |
| 2022-01-21 | 40.58 | $38.97 | 181300 |
| 2022-01-20 | 40.94 | $39.06 | 68924 |
| 2022-01-19 | 41.33 | $39.46 | 90400 |
| 2022-01-18 | 41.69 | $40.78 | 70200 |
| 2022-01-14 | 41.84 | $41.78 | 72329 |
| 2022-01-13 | 41.80 | $41.47 | 46732 |
| 2022-01-12 | 41.81 | $41.42 | 95448 |
| 2022-01-11 | 41.83 | $41.56 | 95900 |
| 2022-01-10 | 41.82 | $42.59 | 126217 |
| 2022-01-07 | 41.59 | $41.92 | 42200 |
| 2022-01-06 | 41.47 | $41.62 | 53148 |
| 2022-01-05 | 41.38 | $41.50 | 63400 |
| 2022-01-04 | 41.30 | $41.85 | 101337 |
| 2022-01-03 | 41.13 | $41.30 | 54600 |
| 2021-12-31 | 41.05 | $41.38 | 61819 |
| 2021-12-30 | 40.94 | $41.14 | 82000 |
| 2021-12-29 | 40.86 | $41.14 | 34600 |
| 2021-12-28 | 40.76 | $41.06 | 45508 |
| 2021-12-27 | 40.66 | $40.93 | 59742 |
| 2021-12-23 | 40.57 | $40.58 | 55100 |
| 2021-12-22 | 40.54 | $40.75 | 64509 |
| 2021-12-21 | 40.46 | $40.41 | 108447 |
| 2021-12-20 | 40.45 | $39.94 | 128900 |
| 2021-12-17 | 40.53 | $41.28 | 532618 |
| 2021-12-16 | 40.34 | $41.09 | 208117 |
| 2021-12-15 | 40.16 | $40.52 | 281900 |
| 2021-12-14 | 40.06 | $40.53 | 177407 |
| 2021-12-13 | 39.95 | $40.30 | 92300 |
| 2021-12-10 | 39.87 | $40.74 | 77400 |
| 2021-12-09 | 39.69 | $39.98 | 80539 |
| 2021-12-08 | 39.63 | $40.08 | 86513 |
| 2021-12-07 | 39.55 | $39.91 | 124400 |
| 2021-12-06 | 39.49 | $40.29 | 103736 |
| 2021-12-03 | 39.34 | $39.27 | 85000 |
| 2021-12-02 | 39.38 | $39.74 | 120700 |
| 2021-12-01 | 39.33 | $38.70 | 121900 |
| 2021-11-30 | 39.50 | $38.61 | 115400 |
| 2021-11-29 | 39.71 | $38.91 | 105714 |
| 2021-11-26 | 39.89 | $39.70 | 83800 |
| 2021-11-24 | 39.93 | $40.64 | 54645 |
| 2021-11-23 | 39.79 | $40.81 | 98600 |
| 2021-11-22 | 39.58 | $39.67 | 104400 |
| 2021-11-19 | 39.59 | $38.50 | 178737 |
| 2021-11-18 | 39.84 | $38.99 | 124035 |
| 2021-11-17 | 40.03 | $39.28 | 170636 |
| 2021-11-16 | 40.19 | $39.86 | 118500 |
| 2021-11-15 | 40.25 | $40.02 | 136800 |
| 2021-11-12 | 40.28 | $40.42 | 65817 |
| 2021-11-11 | 40.24 | $40.61 | 53800 |
| 2021-11-10 | 40.16 | $40.73 | 94800 |
| 2021-11-09 | 40.03 | $40.57 | 62231 |
| 2021-11-08 | 39.91 | $40.77 | 54809 |
| 2021-11-05 | 39.74 | $40.91 | 88445 |
| 2021-11-04 | 39.50 | $39.78 | 91400 |
| 2021-11-03 | 39.47 | $39.91 | 95200 |
| 2021-11-02 | 39.41 | $38.77 | 90300 |
| 2021-11-01 | 39.58 | $39.01 | 109600 |
| 2021-10-29 | 39.73 | $38.60 | 149631 |
| 2021-10-28 | 39.99 | $39.44 | 96420 |
| 2021-10-27 | 40.12 | $38.88 | 72939 |
| 2021-10-26 | 40.39 | $40.41 | 76742 |
| 2021-10-25 | 40.37 | $40.97 | 89925 |
| 2021-10-22 | 40.23 | $40.43 | 63400 |
| 2021-10-21 | 40.19 | $40.16 | 92831 |
| 2021-10-20 | 40.19 | $40.25 | 51015 |
| 2021-10-19 | 40.18 | $39.36 | 67527 |
| 2021-10-18 | 40.35 | $39.79 | 60224 |
| 2021-10-15 | 40.46 | $40.15 | 107600 |
| 2021-10-14 | 40.51 | $40.72 | 64014 |
| 2021-10-13 | 40.45 | $40.54 | 53700 |
| 2021-10-12 | 40.41 | $40.77 | 52700 |
| 2021-10-11 | 40.32 | $40.88 | 36217 |
| 2021-10-08 | 40.19 | $41.20 | 49621 |
| 2021-10-07 | 39.97 | $41.49 | 66733 |
| 2021-10-06 | 39.66 | $40.84 | 90100 |
| 2021-10-05 | 39.43 | $40.01 | 122300 |
| 2021-10-04 | 39.34 | $39.62 | 81300 |
| 2021-10-01 | 39.32 | $39.96 | 102500 |
| 2021-09-30 | 39.23 | $39.49 | 97830 |
| 2021-09-29 | 39.23 | $40.14 | 79400 |
| 2021-09-28 | 39.09 | $39.64 | 101500 |
| 2021-09-27 | 39.04 | $40.05 | 79332 |
| 2021-09-24 | 38.90 | $39.45 | 58200 |
| 2021-09-23 | 38.87 | $39.05 | 64000 |
| 2021-09-22 | 38.92 | $38.95 | 82312 |
| 2021-09-21 | 39.00 | $38.37 | 111400 |
| 2021-09-20 | 39.22 | $38.26 | 140300 |
| 2021-09-17 | 39.51 | $39.43 | 422541 |
| 2021-09-16 | 39.60 | $38.40 | 126639 |
| 2021-09-15 | 39.92 | $38.43 | 113515 |
| 2021-09-14 | 40.30 | $39.45 | 110200 |
| 2021-09-13 | 40.52 | $40.56 | 89600 |
| 2021-09-10 | 40.54 | $40.08 | 73800 |
| 2021-09-09 | 40.67 | $40.41 | 83416 |
| 2021-09-08 | 40.75 | $40.38 | 73506 |
| 2021-09-07 | 40.86 | $40.02 | 87500 |
| 2021-09-03 | 41.05 | $41.08 | 84300 |
| 2021-09-02 | 41.06 | $41.12 | 84615 |
| 2021-09-01 | 41.06 | $41.18 | 66500 |
| 2021-08-31 | 41.05 | $41.17 | 88012 |
| 2021-08-30 | 41.04 | $41.27 | 73800 |
| 2021-08-27 | 41.00 | $41.71 | 94928 |
| 2021-08-26 | 40.87 | $40.50 | 55900 |
| 2021-08-25 | 40.97 | $40.87 | 77200 |
| 2021-08-24 | 41.02 | $40.95 | 46514 |
| 2021-08-23 | 41.05 | $41.15 | 69506 |
| 2021-08-20 | 41.05 | $41.02 | 97146 |
| 2021-08-19 | 41.07 | $40.64 | 108906 |
| 2021-08-18 | 41.19 | $40.98 | 52500 |
| 2021-08-17 | 41.24 | $41.49 | 72800 |
| 2021-08-16 | 41.21 | $41.36 | 60747 |
| 2021-08-13 | 41.19 | $41.22 | 49400 |
| 2021-08-12 | 41.20 | $41.53 | 56006 |
| 2021-08-11 | 41.15 | $41.84 | 89546 |
| 2021-08-10 | 41.03 | $41.78 | 85500 |
| 2021-08-09 | 40.90 | $41.36 | 58617 |
| 2021-08-06 | 40.84 | $41.60 | 65000 |
| 2021-08-05 | 40.72 | $41.03 | 87331 |
| 2021-08-04 | 40.70 | $40.66 | 90700 |
| 2021-08-03 | 40.77 | $41.46 | 109300 |
| 2021-08-02 | 40.68 | $41.72 | 111020 |
| 2021-07-30 | 40.52 | $41.52 | 110625 |
| 2021-07-29 | 40.38 | $41.33 | 116532 |
| 2021-07-28 | 40.27 | $39.72 | 112100 |
| 2021-07-27 | 40.48 | $39.53 | 78100 |
| 2021-07-26 | 40.76 | $38.96 | 103534 |
| 2021-07-23 | 41.22 | $39.00 | 195900 |
| 2021-07-22 | 41.75 | $41.36 | 72035 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.78
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.98
Average
42.70
Maximum
53.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.78 | $50.26 | 87909 |
| 2026-07-17 | 50.86 | $50.32 | 230700 |
| 2026-07-16 | 50.92 | $49.81 | 209827 |
| 2026-07-15 | 51.14 | $48.65 | 232300 |
| 2026-07-14 | 51.76 | $50.13 | 184033 |
| 2026-07-13 | 52.02 | $51.26 | 192461 |
| 2026-07-10 | 51.96 | $50.69 | 159900 |
| 2026-07-09 | 52.03 | $50.51 | 223200 |
| 2026-07-08 | 52.14 | $51.16 | 194000 |
| 2026-07-07 | 52.04 | $51.62 | 158028 |
| 2026-07-06 | 51.73 | $51.06 | 188806 |
| 2026-07-02 | 51.50 | $51.93 | 198041 |
| 2026-07-01 | 50.92 | $51.22 | 264300 |
| 2026-06-30 | 50.39 | $50.48 | 229800 |
| 2026-06-29 | 49.95 | $51.19 | 304300 |
| 2026-06-26 | 49.16 | $50.74 | 692141 |
| 2026-06-25 | 48.32 | $48.52 | 233931 |
| 2026-06-24 | 47.96 | $48.81 | 249300 |
| 2026-06-23 | 47.42 | $48.18 | 335900 |
| 2026-06-22 | 46.94 | $46.52 | 358900 |
| 2026-06-18 | 46.86 | $46.55 | 1.3M |
| 2026-06-17 | 46.74 | $46.43 | 313300 |
| 2026-06-16 | 46.61 | $46.25 | 365000 |
| 2026-06-15 | 46.49 | $45.84 | 219700 |
| 2026-06-12 | 46.45 | $46.25 | 264449 |
| 2026-06-11 | 46.26 | $46.41 | 215500 |
| 2026-06-10 | 45.95 | $46.62 | 201130 |
| 2026-06-09 | 45.49 | $45.76 | 214025 |
| 2026-06-08 | 45.19 | $45.59 | 260903 |
| 2026-06-05 | 44.86 | $46.53 | 233137 |
| 2026-06-04 | 44.15 | $44.47 | 245037 |
| 2026-06-03 | 43.93 | $43.90 | 243327 |
| 2026-06-02 | 43.83 | $43.63 | 202700 |
| 2026-06-01 | 43.78 | $43.43 | 181345 |
| 2026-05-29 | 43.77 | $43.50 | 259523 |
| 2026-05-28 | 43.73 | $43.26 | 191900 |
| 2026-05-27 | 43.75 | $43.83 | 171400 |
| 2026-05-26 | 43.59 | $43.86 | 166700 |
| 2026-05-22 | 43.36 | $43.90 | 227145 |
| 2026-05-21 | 43.07 | $43.76 | 264200 |
| 2026-05-20 | 42.75 | $43.66 | 247600 |
| 2026-05-19 | 42.39 | $43.23 | 136811 |
| 2026-05-18 | 42.07 | $43.35 | 167200 |
| 2026-05-15 | 41.66 | $42.00 | 183409 |
| 2026-05-14 | 41.58 | $41.49 | 164500 |
| 2026-05-13 | 41.64 | $41.45 | 181214 |
| 2026-05-12 | 41.73 | $41.33 | 193800 |
| 2026-05-11 | 41.88 | $41.41 | 189836 |
| 2026-05-08 | 42.04 | $42.01 | 171100 |
| 2026-05-07 | 42.05 | $42.00 | 323200 |
| 2026-05-06 | 42.05 | $41.36 | 226300 |
| 2026-05-05 | 42.26 | $41.71 | 175100 |
| 2026-05-04 | 42.39 | $41.50 | 266849 |
| 2026-05-01 | 42.62 | $41.92 | 223800 |
| 2026-04-30 | 42.76 | $42.12 | 337100 |
| 2026-04-29 | 42.86 | $42.77 | 191100 |
| 2026-04-28 | 42.77 | $43.33 | 172221 |
| 2026-04-27 | 42.47 | $42.52 | 178900 |
| 2026-04-24 | 42.36 | $41.86 | 289603 |
| 2026-04-23 | 42.42 | $42.21 | 215607 |
| 2026-04-22 | 42.38 | $41.54 | 239513 |
| 2026-04-21 | 42.53 | $41.94 | 194400 |
| 2026-04-20 | 42.58 | $42.28 | 144500 |
| 2026-04-17 | 42.52 | $42.72 | 189200 |
| 2026-04-16 | 42.30 | $41.81 | 179100 |
| 2026-04-15 | 42.32 | $41.70 | 201604 |
| 2026-04-14 | 42.36 | $41.78 | 252030 |
| 2026-04-13 | 42.37 | $42.02 | 181000 |
| 2026-04-10 | 42.30 | $41.77 | 313100 |
| 2026-04-09 | 42.29 | $42.65 | 232633 |
| 2026-04-08 | 41.98 | $42.55 | 460000 |
| 2026-04-07 | 41.62 | $42.17 | 247300 |
| 2026-04-06 | 41.30 | $42.10 | 291528 |
| 2026-04-02 | 40.93 | $42.02 | 227641 |
| 2026-04-01 | 40.50 | $40.93 | 253801 |
| 2026-03-31 | 40.32 | $41.14 | 191126 |
| 2026-03-30 | 40.03 | $41.09 | 209600 |
| 2026-03-27 | 39.70 | $40.36 | 207743 |
| 2026-03-26 | 39.53 | $40.65 | 190000 |
| 2026-03-25 | 39.25 | $40.04 | 164800 |
| 2026-03-24 | 39.10 | $40.12 | 230203 |
| 2026-03-23 | 38.91 | $40.06 | 274100 |
| 2026-03-20 | 38.71 | $39.09 | 580400 |
| 2026-03-19 | 38.79 | $38.87 | 235988 |
| 2026-03-18 | 38.98 | $39.04 | 331400 |
| 2026-03-17 | 39.16 | $39.91 | 267000 |
| 2026-03-16 | 39.13 | $39.60 | 263539 |
| 2026-03-13 | 39.21 | $39.24 | 285800 |
| 2026-03-12 | 39.44 | $39.46 | 281319 |
| 2026-03-11 | 39.67 | $39.61 | 200446 |
| 2026-03-10 | 39.91 | $39.79 | 233100 |
| 2026-03-09 | 40.17 | $39.71 | 234400 |
| 2026-03-06 | 40.52 | $40.35 | 231824 |
| 2026-03-05 | 40.76 | $40.81 | 282600 |
| 2026-03-04 | 40.93 | $42.23 | 366713 |
| 2026-03-03 | 40.69 | $41.83 | 268803 |
| 2026-03-02 | 40.54 | $41.68 | 348423 |
| 2026-02-27 | 40.43 | $41.35 | 369200 |
| 2026-02-26 | 40.41 | $41.29 | 378800 |
| 2026-02-25 | 40.43 | $41.60 | 424341 |
| 2026-02-24 | 40.37 | $40.20 | 514498 |
| 2026-02-23 | 40.77 | $39.21 | 401800 |
| 2026-02-20 | 41.59 | $39.18 | 696907 |
| 2026-02-19 | 42.61 | $42.45 | 244926 |
| 2026-02-18 | 42.83 | $42.16 | 236600 |
| 2026-02-17 | 43.20 | $42.93 | 292503 |
| 2026-02-13 | 43.41 | $42.50 | 258000 |
| 2026-02-12 | 43.81 | $42.87 | 251810 |
| 2026-02-11 | 44.18 | $43.01 | 234500 |
| 2026-02-10 | 44.59 | $43.69 | 202822 |
| 2026-02-09 | 44.87 | $43.83 | 143446 |
| 2026-02-06 | 45.16 | $45.46 | 189400 |
| 2026-02-05 | 44.99 | $45.66 | 191226 |
| 2026-02-04 | 44.72 | $45.41 | 265938 |
| 2026-02-03 | 44.46 | $44.86 | 164206 |
| 2026-02-02 | 44.31 | $44.52 | 222900 |
| 2026-01-30 | 44.23 | $43.62 | 298700 |
| 2026-01-29 | 44.42 | $44.70 | 313500 |
| 2026-01-28 | 44.30 | $43.65 | 183331 |
| 2026-01-27 | 44.48 | $43.49 | 126936 |
| 2026-01-26 | 44.75 | $44.08 | 172236 |
| 2026-01-23 | 44.88 | $43.64 | 200200 |
| 2026-01-22 | 45.16 | $44.21 | 181300 |
| 2026-01-21 | 45.32 | $44.55 | 216109 |
| 2026-01-20 | 45.38 | $44.62 | 316900 |
| 2026-01-16 | 45.42 | $45.60 | 339800 |
| 2026-01-15 | 45.14 | $45.79 | 330200 |
| 2026-01-14 | 44.72 | $44.89 | 352922 |
| 2026-01-13 | 44.48 | $43.95 | 287302 |
| 2026-01-12 | 44.46 | $44.60 | 344800 |
| 2026-01-09 | 44.23 | $44.28 | 322035 |
| 2026-01-08 | 44.03 | $44.34 | 319800 |
| 2026-01-07 | 43.75 | $43.10 | 331829 |
| 2026-01-06 | 43.79 | $43.02 | 325600 |
| 2026-01-05 | 43.84 | $43.46 | 345600 |
| 2026-01-02 | 43.76 | $42.84 | 380107 |
| 2025-12-31 | 43.83 | $43.17 | 257613 |
| 2025-12-30 | 43.80 | $43.42 | 339347 |
| 2025-12-29 | 43.67 | $43.38 | 304345 |
| 2025-12-26 | 43.50 | $42.92 | 243200 |
| 2025-12-24 | 43.42 | $42.92 | 221600 |
| 2025-12-23 | 43.30 | $42.79 | 320232 |
| 2025-12-22 | 43.18 | $42.98 | 307000 |
| 2025-12-19 | 42.95 | $42.94 | 1.0M |
| 2025-12-18 | 42.67 | $43.09 | 346417 |
| 2025-12-17 | 42.25 | $42.78 | 344023 |
| 2025-12-16 | 41.83 | $42.32 | 285333 |
| 2025-12-15 | 41.44 | $42.34 | 373700 |
| 2025-12-12 | 40.96 | $42.11 | 245239 |
| 2025-12-11 | 40.43 | $41.57 | 296442 |
| 2025-12-10 | 39.95 | $40.45 | 424843 |
| 2025-12-09 | 39.71 | $39.91 | 231724 |
| 2025-12-08 | 39.60 | $39.21 | 262221 |
| 2025-12-05 | 39.67 | $39.26 | 228600 |
| 2025-12-04 | 39.75 | $39.59 | 200724 |
| 2025-12-03 | 39.73 | $39.76 | 236118 |
| 2025-12-02 | 39.66 | $39.88 | 233640 |
| 2025-12-01 | 39.53 | $40.10 | 345713 |
| 2025-11-28 | 39.30 | $39.85 | 177541 |
| 2025-11-26 | 39.10 | $39.60 | 296700 |
| 2025-11-25 | 38.95 | $39.59 | 255901 |
| 2025-11-24 | 38.76 | $39.02 | 250727 |
| 2025-11-21 | 38.72 | $39.44 | 295410 |
| 2025-11-20 | 38.54 | $38.75 | 278500 |
| 2025-11-19 | 38.56 | $38.61 | 191221 |
| 2025-11-18 | 38.62 | $39.53 | 190119 |
| 2025-11-17 | 38.42 | $39.06 | 253800 |
| 2025-11-14 | 38.34 | $39.25 | 175300 |
| 2025-11-13 | 38.19 | $39.22 | 185900 |
| 2025-11-12 | 38.03 | $39.04 | 253320 |
| 2025-11-11 | 37.91 | $39.09 | 241200 |
| 2025-11-10 | 37.77 | $38.69 | 232217 |
| 2025-11-07 | 37.74 | $38.40 | 250500 |
| 2025-11-06 | 37.82 | $38.27 | 304126 |
| 2025-11-05 | 37.99 | $37.65 | 210900 |
| 2025-11-04 | 38.40 | $37.53 | 349214 |
| 2025-11-03 | 38.96 | $36.09 | 276824 |
| 2025-10-31 | 40.12 | $38.13 | 432600 |
| 2025-10-30 | 40.89 | $40.73 | 208121 |
| 2025-10-29 | 41.03 | $40.29 | 154500 |
| 2025-10-28 | 41.33 | $40.70 | 98224 |
| 2025-10-27 | 41.57 | $41.27 | 125947 |
| 2025-10-24 | 41.69 | $41.56 | 126500 |
| 2025-10-23 | 41.75 | $41.73 | 113500 |
| 2025-10-22 | 41.76 | $42.31 | 119400 |
| 2025-10-21 | 41.60 | $41.98 | 115200 |
| 2025-10-20 | 41.51 | $41.83 | 100817 |
| 2025-10-17 | 41.45 | $41.25 | 129619 |
| 2025-10-16 | 41.57 | $40.68 | 136924 |
| 2025-10-15 | 41.89 | $41.61 | 158700 |
| 2025-10-14 | 42.00 | $42.15 | 99800 |
| 2025-10-13 | 41.95 | $41.58 | 85618 |
| 2025-10-10 | 42.08 | $41.42 | 151532 |
| 2025-10-09 | 42.29 | $41.74 | 127700 |
| 2025-10-08 | 42.45 | $42.44 | 101409 |
| 2025-10-07 | 42.42 | $42.26 | 136644 |
| 2025-10-06 | 42.43 | $42.58 | 114500 |
| 2025-10-03 | 42.34 | $42.59 | 139700 |
| 2025-10-02 | 42.24 | $42.16 | 128106 |
| 2025-10-01 | 42.24 | $42.34 | 126200 |
| 2025-09-30 | 42.19 | $42.48 | 114000 |
| 2025-09-29 | 42.09 | $41.94 | 138622 |
| 2025-09-26 | 42.14 | $42.31 | 107000 |
| 2025-09-25 | 42.08 | $41.76 | 128901 |
| 2025-09-24 | 42.18 | $42.10 | 127600 |
| 2025-09-23 | 42.20 | $42.10 | 141501 |
| 2025-09-22 | 42.22 | $42.41 | 198300 |
| 2025-09-19 | 42.16 | $42.24 | 1.2M |
| 2025-09-18 | 42.13 | $42.79 | 212947 |
| 2025-09-17 | 41.93 | $42.24 | 216308 |
| 2025-09-16 | 41.87 | $41.43 | 213804 |
| 2025-09-15 | 42.05 | $41.29 | 218508 |
| 2025-09-12 | 42.31 | $41.81 | 125000 |
| 2025-09-11 | 42.48 | $42.35 | 176404 |
| 2025-09-10 | 42.51 | $41.75 | 141700 |
| 2025-09-09 | 42.74 | $42.04 | 123344 |
| 2025-09-08 | 42.93 | $42.41 | 164800 |
| 2025-09-05 | 43.05 | $42.58 | 142643 |
| 2025-09-04 | 43.13 | $43.35 | 151700 |
| 2025-09-03 | 42.98 | $42.88 | 155700 |
| 2025-09-02 | 42.96 | $42.62 | 199424 |
| 2025-08-29 | 43.01 | $43.26 | 144900 |
| 2025-08-28 | 42.86 | $42.90 | 168800 |
| 2025-08-27 | 42.80 | $43.34 | 143838 |
| 2025-08-26 | 42.59 | $43.00 | 163300 |
| 2025-08-25 | 42.44 | $43.08 | 124300 |
| 2025-08-22 | 42.24 | $43.69 | 200934 |
| 2025-08-21 | 41.81 | $43.12 | 166700 |
| 2025-08-20 | 41.48 | $42.78 | 209620 |
| 2025-08-19 | 41.19 | $42.61 | 160937 |
| 2025-08-18 | 40.91 | $41.95 | 181000 |
| 2025-08-15 | 40.80 | $41.34 | 248800 |
| 2025-08-14 | 40.88 | $41.89 | 193506 |
| 2025-08-13 | 40.83 | $42.39 | 189600 |
| 2025-08-12 | 40.63 | $42.15 | 232427 |
| 2025-08-11 | 40.48 | $41.34 | 181512 |
| 2025-08-08 | 40.60 | $41.20 | 219029 |
| 2025-08-07 | 40.81 | $41.17 | 257226 |
| 2025-08-06 | 41.10 | $41.79 | 241907 |
| 2025-08-05 | 41.30 | $40.72 | 312700 |
| 2025-08-04 | 41.91 | $39.69 | 294800 |
| 2025-08-01 | 43.00 | $39.13 | 472300 |
| 2025-07-31 | 44.53 | $41.28 | 525643 |
| 2025-07-30 | 45.73 | $45.62 | 201500 |
| 2025-07-29 | 45.83 | $46.18 | 181900 |
| 2025-07-28 | 45.77 | $45.76 | 139211 |
| 2025-07-25 | 45.84 | $45.97 | 159521 |
| 2025-07-24 | 45.87 | $45.48 | 160934 |
| 2025-07-23 | 46.06 | $46.10 | 134400 |
| 2025-07-22 | 46.11 | $46.13 | 182900 |
| 2025-07-21 | 46.16 | $45.68 | 150200 |
| 2025-07-18 | 46.36 | $46.42 | 186100 |
| 2025-07-17 | 46.39 | $46.75 | 140328 |
| 2025-07-16 | 46.32 | $46.40 | 136113 |
| 2025-07-15 | 46.35 | $45.84 | 149900 |
| 2025-07-14 | 46.57 | $46.84 | 122720 |
| 2025-07-11 | 46.52 | $46.22 | 153100 |
| 2025-07-10 | 46.67 | $46.18 | 141509 |
| 2025-07-09 | 46.86 | $46.57 | 101300 |
| 2025-07-08 | 46.98 | $46.83 | 171700 |
| 2025-07-07 | 47.04 | $47.28 | 187518 |
| 2025-07-03 | 46.98 | $47.77 | 121549 |
| 2025-07-02 | 46.75 | $46.79 | 168100 |
| 2025-07-01 | 46.79 | $47.52 | 146500 |
| 2025-06-30 | 46.61 | $47.18 | 276526 |
| 2025-06-27 | 46.51 | $47.11 | 336500 |
| 2025-06-26 | 46.41 | $46.61 | 147339 |
| 2025-06-25 | 46.46 | $46.09 | 119800 |
| 2025-06-24 | 46.69 | $47.33 | 201844 |
| 2025-06-23 | 46.59 | $47.59 | 163300 |
| 2025-06-20 | 46.39 | $46.54 | 418900 |
| 2025-06-18 | 46.50 | $46.38 | 122900 |
| 2025-06-17 | 46.69 | $46.55 | 144918 |
| 2025-06-16 | 46.88 | $46.85 | 170639 |
| 2025-06-13 | 47.02 | $46.92 | 144300 |
| 2025-06-12 | 47.18 | $47.52 | 122400 |
| 2025-06-11 | 47.20 | $46.93 | 157200 |
| 2025-06-10 | 47.42 | $47.04 | 160300 |
| 2025-06-09 | 47.66 | $47.09 | 155230 |
| 2025-06-06 | 47.95 | $47.67 | 213403 |
| 2025-06-05 | 48.11 | $47.20 | 140038 |
| 2025-06-04 | 48.47 | $47.76 | 124100 |
| 2025-06-03 | 48.73 | $48.50 | 115800 |
| 2025-06-02 | 48.82 | $48.67 | 131310 |
| 2025-05-30 | 48.87 | $48.67 | 187748 |
| 2025-05-29 | 48.93 | $48.87 | 137700 |
| 2025-05-28 | 48.94 | $48.35 | 126700 |
| 2025-05-27 | 49.12 | $49.23 | 115847 |
| 2025-05-23 | 49.06 | $48.70 | 165900 |
| 2025-05-22 | 49.15 | $48.37 | 141936 |
| 2025-05-21 | 49.36 | $48.66 | 132333 |
| 2025-05-20 | 49.52 | $49.39 | 118833 |
| 2025-05-19 | 49.49 | $49.79 | 131100 |
| 2025-05-16 | 49.31 | $49.70 | 135900 |
| 2025-05-15 | 49.12 | $49.28 | 153528 |
| 2025-05-14 | 49.01 | $48.07 | 122423 |
| 2025-05-13 | 49.27 | $49.50 | 141647 |
| 2025-05-12 | 49.12 | $49.58 | 179600 |
| 2025-05-09 | 48.92 | $49.63 | 182100 |
| 2025-05-08 | 48.65 | $49.33 | 256500 |
| 2025-05-07 | 48.42 | $48.26 | 210600 |
| 2025-05-06 | 48.47 | $48.50 | 175000 |
| 2025-05-05 | 48.47 | $48.15 | 146429 |
| 2025-05-02 | 48.57 | $49.26 | 224433 |
| 2025-05-01 | 48.35 | $48.09 | 190400 |
| 2025-04-30 | 48.46 | $48.59 | 185312 |
| 2025-04-29 | 48.43 | $49.23 | 129519 |
| 2025-04-28 | 48.19 | $48.68 | 123600 |
| 2025-04-25 | 48.08 | $48.52 | 125338 |
| 2025-04-24 | 48.01 | $48.91 | 142500 |
| 2025-04-23 | 47.80 | $48.51 | 142600 |
| 2025-04-22 | 47.68 | $48.47 | 245400 |
| 2025-04-21 | 47.55 | $47.33 | 162217 |
| 2025-04-17 | 47.77 | $48.46 | 125100 |
| 2025-04-16 | 47.69 | $48.42 | 149903 |
| 2025-04-15 | 47.62 | $48.31 | 105621 |
| 2025-04-14 | 47.58 | $48.06 | 138515 |
| 2025-04-11 | 47.63 | $47.59 | 149246 |
| 2025-04-10 | 47.84 | $47.55 | 200534 |
| 2025-04-09 | 48.13 | $47.64 | 212400 |
| 2025-04-08 | 48.47 | $46.39 | 212837 |
| 2025-04-07 | 49.28 | $46.08 | 315141 |
| 2025-04-04 | 50.37 | $48.06 | 291515 |
| 2025-04-03 | 51.08 | $51.35 | 194838 |
| 2025-04-02 | 50.89 | $51.04 | 110700 |
| 2025-04-01 | 50.75 | $51.31 | 138420 |
| 2025-03-31 | 50.49 | $50.64 | 185423 |
| 2025-03-28 | 50.38 | $50.37 | 95442 |
| 2025-03-27 | 50.33 | $50.79 | 144006 |
| 2025-03-26 | 50.12 | $50.54 | 114412 |
| 2025-03-25 | 49.96 | $50.22 | 146843 |
| 2025-03-24 | 49.85 | $49.91 | 132500 |
| 2025-03-21 | 49.82 | $49.20 | 968922 |
| 2025-03-20 | 50.01 | $50.09 | 131637 |
| 2025-03-19 | 49.95 | $50.07 | 165200 |
| 2025-03-18 | 49.89 | $50.12 | 132947 |
| 2025-03-17 | 49.80 | $50.57 | 197000 |
| 2025-03-14 | 49.54 | $50.14 | 105029 |
| 2025-03-13 | 49.36 | $49.64 | 134016 |
| 2025-03-12 | 49.31 | $48.68 | 129121 |
| 2025-03-11 | 49.55 | $48.64 | 118500 |
| 2025-03-10 | 49.86 | $48.23 | 157800 |
| 2025-03-07 | 50.36 | $48.74 | 145900 |
| 2025-03-06 | 50.80 | $49.45 | 177200 |
| 2025-03-05 | 51.11 | $50.22 | 237925 |
| 2025-03-04 | 51.24 | $50.82 | 202800 |
| 2025-03-03 | 51.19 | $52.08 | 164747 |
| 2025-02-28 | 50.72 | $51.80 | 162400 |
| 2025-02-27 | 50.23 | $51.14 | 136137 |
| 2025-02-26 | 49.84 | $50.77 | 166844 |
| 2025-02-25 | 49.47 | $50.91 | 210344 |
| 2025-02-24 | 48.97 | $49.33 | 152742 |
| 2025-02-21 | 48.87 | $48.95 | 198100 |
| 2025-02-20 | 48.88 | $48.81 | 87100 |
| 2025-02-19 | 48.92 | $49.06 | 112300 |
| 2025-02-18 | 48.91 | $48.78 | 130500 |
| 2025-02-14 | 48.98 | $49.05 | 115600 |
| 2025-02-13 | 48.99 | $49.22 | 92400 |
| 2025-02-12 | 48.95 | $48.37 | 135516 |
| 2025-02-11 | 49.17 | $48.98 | 86900 |
| 2025-02-10 | 49.25 | $48.59 | 191600 |
| 2025-02-07 | 49.48 | $49.63 | 319100 |
| 2025-02-06 | 49.43 | $49.95 | 87000 |
| 2025-02-05 | 49.26 | $49.69 | 73537 |
| 2025-02-04 | 49.15 | $49.43 | 125012 |
| 2025-02-03 | 49.10 | $49.15 | 107508 |
| 2025-01-31 | 49.13 | $49.16 | 132912 |
| 2025-01-30 | 49.18 | $49.36 | 104700 |
| 2025-01-29 | 49.17 | $49.61 | 121321 |
| 2025-01-28 | 49.09 | $49.71 | 102249 |
| 2025-01-27 | 48.97 | $50.09 | 181426 |
| 2025-01-24 | 48.70 | $49.11 | 77700 |
| 2025-01-23 | 48.71 | $48.72 | 83800 |
| 2025-01-22 | 48.84 | $49.11 | 115100 |
| 2025-01-21 | 48.89 | $49.61 | 151902 |
| 2025-01-17 | 48.81 | $49.81 | 132020 |
| 2025-01-16 | 48.66 | $50.23 | 145000 |
| 2025-01-15 | 48.36 | $49.79 | 87000 |
| 2025-01-14 | 48.16 | $49.35 | 98700 |
| 2025-01-13 | 48.06 | $48.10 | 191100 |
| 2025-01-10 | 48.36 | $47.46 | 139614 |
| 2025-01-08 | 48.95 | $48.76 | 137242 |
| 2025-01-07 | 49.28 | $48.65 | 183933 |
| 2025-01-06 | 49.72 | $48.87 | 107726 |
| 2025-01-03 | 50.21 | $50.01 | 89731 |
| 2025-01-02 | 50.46 | $50.45 | 83300 |
| 2024-12-31 | 50.63 | $51.23 | 69814 |
| 2024-12-30 | 50.60 | $50.89 | 68729 |
| 2024-12-27 | 50.68 | $50.89 | 123639 |
| 2024-12-26 | 50.80 | $51.41 | 59819 |
| 2024-12-24 | 50.78 | $51.25 | 49400 |
| 2024-12-23 | 50.82 | $50.68 | 116200 |
| 2024-12-20 | 51.06 | $50.81 | 665635 |
| 2024-12-19 | 51.32 | $50.54 | 156112 |
| 2024-12-18 | 51.73 | $50.16 | 174300 |
| 2024-12-17 | 52.35 | $51.48 | 126144 |
| 2024-12-16 | 52.70 | $52.59 | 98546 |
| 2024-12-13 | 52.76 | $52.72 | 203000 |
| 2024-12-12 | 52.80 | $52.38 | 83500 |
| 2024-12-11 | 52.96 | $52.48 | 141946 |
| 2024-12-10 | 53.11 | $51.94 | 164300 |
| 2024-12-09 | 53.46 | $52.25 | 128300 |
| 2024-12-06 | 53.77 | $53.37 | 112600 |
| 2024-12-05 | 53.80 | $53.57 | 83700 |
| 2024-12-04 | 53.75 | $53.23 | 83140 |
| 2024-12-03 | 53.78 | $53.08 | 112900 |
| 2024-12-02 | 53.86 | $53.06 | 99800 |
| 2024-11-29 | 53.94 | $53.36 | 76544 |
| 2024-11-27 | 53.93 | $53.58 | 98219 |
| 2024-11-26 | 53.83 | $53.24 | 227929 |
| 2024-11-25 | 53.79 | $53.30 | 121200 |
| 2024-11-22 | 53.71 | $53.25 | 92140 |
| 2024-11-21 | 53.61 | $52.79 | 93000 |
| 2024-11-20 | 53.60 | $52.45 | 76710 |
| 2024-11-19 | 53.68 | $52.49 | 79100 |
| 2024-11-18 | 53.74 | $53.10 | 93800 |
| 2024-11-15 | 53.60 | $52.88 | 88022 |
| 2024-11-14 | 53.46 | $53.13 | 88701 |
| 2024-11-13 | 53.19 | $53.29 | 81315 |
| 2024-11-12 | 52.78 | $53.36 | 152640 |
| 2024-11-11 | 52.24 | $53.89 | 87900 |
| 2024-11-08 | 51.38 | $53.34 | 131247 |
| 2024-11-07 | 50.49 | $52.66 | 100500 |
| 2024-11-06 | 49.61 | $53.63 | 244700 |
| 2024-11-05 | 48.23 | $49.02 | 114800 |
| 2024-11-04 | 47.99 | $47.80 | 96500 |
| 2024-11-01 | 48.09 | $47.81 | 88127 |
| 2024-10-31 | 48.22 | $48.72 | 135700 |
| 2024-10-30 | 48.08 | $47.94 | 126712 |
| 2024-10-29 | 48.16 | $47.79 | 105600 |
| 2024-10-28 | 48.30 | $47.94 | 328311 |
| 2024-10-25 | 48.43 | $47.52 | 71937 |
| 2024-10-24 | 48.71 | $48.52 | 108018 |
| 2024-10-23 | 48.74 | $48.02 | 83808 |
| 2024-10-22 | 48.93 | $48.03 | 43400 |
| 2024-10-21 | 49.15 | $48.65 | 60600 |
| 2024-10-18 | 49.22 | $49.37 | 63200 |
| 2024-10-17 | 49.06 | $49.98 | 78500 |
| 2024-10-16 | 48.67 | $49.47 | 88849 |
| 2024-10-15 | 48.35 | $48.64 | 78700 |
| 2024-10-14 | 48.21 | $48.43 | 44808 |
| 2024-10-11 | 48.11 | $48.20 | 61631 |
| 2024-10-10 | 48.06 | $48.04 | 89100 |
| 2024-10-09 | 48.04 | $48.45 | 62443 |
| 2024-10-08 | 47.89 | $48.05 | 128902 |
| 2024-10-07 | 47.83 | $47.69 | 137200 |
| 2024-10-04 | 47.86 | $48.64 | 56502 |
| 2024-10-03 | 47.60 | $47.48 | 85500 |
| 2024-10-02 | 47.65 | $47.55 | 83805 |
| 2024-10-01 | 47.69 | $47.99 | 110114 |
| 2024-09-30 | 47.59 | $47.97 | 92126 |
| 2024-09-27 | 47.48 | $47.57 | 151300 |
| 2024-09-26 | 47.47 | $47.94 | 176300 |
| 2024-09-25 | 47.34 | $47.33 | 166319 |
| 2024-09-24 | 47.38 | $46.83 | 135400 |
| 2024-09-23 | 47.58 | $47.21 | 125421 |
| 2024-09-20 | 47.70 | $47.23 | 623910 |
| 2024-09-19 | 47.84 | $47.65 | 113316 |
| 2024-09-18 | 47.88 | $48.07 | 120610 |
| 2024-09-17 | 47.78 | $48.04 | 83845 |
| 2024-09-16 | 47.67 | $48.04 | 60500 |
| 2024-09-13 | 47.53 | $47.64 | 90800 |
| 2024-09-12 | 47.48 | $47.26 | 100000 |
| 2024-09-11 | 47.53 | $46.10 | 105337 |
| 2024-09-10 | 47.97 | $47.41 | 110600 |
| 2024-09-09 | 48.07 | $47.29 | 141446 |
| 2024-09-06 | 48.22 | $47.51 | 149900 |
| 2024-09-05 | 48.33 | $48.00 | 128419 |
| 2024-09-04 | 48.30 | $48.96 | 101400 |
| 2024-09-03 | 47.94 | $48.60 | 121600 |
| 2024-08-30 | 47.61 | $47.95 | 67724 |
| 2024-08-29 | 47.40 | $47.76 | 67800 |
| 2024-08-28 | 47.20 | $47.79 | 77437 |
| 2024-08-27 | 46.93 | $47.24 | 97700 |
| 2024-08-26 | 46.78 | $47.12 | 92244 |
| 2024-08-23 | 46.62 | $47.38 | 92600 |
| 2024-08-22 | 46.34 | $46.66 | 78400 |
| 2024-08-21 | 46.22 | $46.51 | 234500 |
| 2024-08-20 | 46.13 | $46.00 | 49308 |
| 2024-08-19 | 46.17 | $46.25 | 74600 |
| 2024-08-16 | 46.13 | $46.31 | 100937 |
| 2024-08-15 | 46.07 | $46.02 | 84913 |
| 2024-08-14 | 46.08 | $45.75 | 123508 |
| 2024-08-13 | 46.17 | $45.24 | 86900 |
| 2024-08-12 | 46.44 | $45.43 | 135600 |
| 2024-08-09 | 46.70 | $46.24 | 94947 |
| 2024-08-08 | 46.75 | $46.13 | 85200 |
| 2024-08-07 | 46.83 | $45.59 | 130900 |
| 2024-08-06 | 47.09 | $45.81 | 190534 |
| 2024-08-05 | 47.33 | $45.90 | 137119 |
| 2024-08-02 | 47.57 | $46.51 | 196631 |
| 2024-08-01 | 47.65 | $46.30 | 219200 |
| 2024-07-31 | 47.78 | $48.01 | 356700 |
| 2024-07-30 | 47.39 | $47.45 | 161443 |
| 2024-07-29 | 47.06 | $46.91 | 71400 |
| 2024-07-26 | 46.81 | $47.24 | 108800 |
| 2024-07-25 | 46.38 | $46.27 | 117517 |
| 2024-07-24 | 46.13 | $45.58 | 89600 |
| 2024-07-23 | 46.04 | $45.94 | 93700 |
| 2024-07-22 | 45.79 | $45.16 | 90700 |
| 2024-07-19 | 45.71 | $44.95 | 115243 |
| 2024-07-18 | 45.65 | $46.71 | 106500 |
| 2024-07-17 | 45.01 | $46.59 | 151012 |
| 2024-07-16 | 44.26 | $45.38 | 153644 |
| 2024-07-15 | 43.70 | $44.96 | 245700 |
| 2024-07-12 | 43.15 | $43.64 | 129305 |
| 2024-07-11 | 42.88 | $43.24 | 146901 |
| 2024-07-10 | 42.68 | $42.66 | 87700 |
| 2024-07-09 | 42.61 | $42.10 | 127200 |
| 2024-07-08 | 42.70 | $42.30 | 118603 |
| 2024-07-05 | 42.74 | $42.17 | 153938 |
| 2024-07-03 | 42.83 | $42.55 | 71200 |
| 2024-07-02 | 42.81 | $43.23 | 133400 |
| 2024-07-01 | 42.56 | $42.87 | 131300 |
| 2024-06-28 | 42.37 | $42.63 | 178600 |
| 2024-06-27 | 42.20 | $42.39 | 94704 |
| 2024-06-26 | 42.07 | $42.30 | 86700 |
| 2024-06-25 | 41.94 | $42.20 | 118483 |
| 2024-06-24 | 41.82 | $42.33 | 129300 |
| 2024-06-21 | 41.62 | $42.07 | 438033 |
| 2024-06-20 | 41.46 | $42.16 | 100333 |
| 2024-06-18 | 41.24 | $41.61 | 134400 |
| 2024-06-17 | 41.15 | $41.50 | 133700 |
| 2024-06-14 | 41.09 | $41.10 | 126200 |
| 2024-06-13 | 41.13 | $41.29 | 173000 |
| 2024-06-12 | 41.14 | $41.52 | 142143 |
| 2024-06-11 | 41.08 | $40.91 | 186600 |
| 2024-06-10 | 41.20 | $41.50 | 127100 |
| 2024-06-07 | 41.17 | $41.50 | 123226 |
| 2024-06-06 | 41.15 | $41.35 | 98121 |
| 2024-06-05 | 41.17 | $41.13 | 110300 |
| 2024-06-04 | 41.27 | $41.70 | 127842 |
| 2024-06-03 | 41.23 | $41.96 | 158200 |
| 2024-05-31 | 41.10 | $42.18 | 183000 |
| 2024-05-30 | 40.88 | $41.19 | 135600 |
| 2024-05-29 | 40.94 | $40.75 | 141541 |
| 2024-05-28 | 41.17 | $40.89 | 124200 |
| 2024-05-24 | 41.41 | $41.32 | 105300 |
| 2024-05-23 | 41.58 | $41.12 | 115926 |
| 2024-05-22 | 41.87 | $41.81 | 95616 |
| 2024-05-21 | 42.00 | $41.71 | 70937 |
| 2024-05-20 | 42.20 | $41.71 | 72228 |
| 2024-05-17 | 42.46 | $42.57 | 75803 |
| 2024-05-16 | 42.51 | $42.58 | 118819 |
| 2024-05-15 | 42.56 | $41.51 | 134200 |
| 2024-05-14 | 42.98 | $42.49 | 169233 |
| 2024-05-13 | 43.18 | $43.31 | 161312 |
| 2024-05-10 | 43.17 | $43.48 | 49500 |
| 2024-05-09 | 43.10 | $43.78 | 66300 |
| 2024-05-08 | 42.93 | $43.37 | 65400 |
| 2024-05-07 | 42.85 | $42.84 | 133000 |
| 2024-05-06 | 42.93 | $43.01 | 82500 |
| 2024-05-03 | 42.98 | $42.71 | 119844 |
| 2024-05-02 | 43.15 | $43.20 | 79110 |
| 2024-05-01 | 43.19 | $43.10 | 102246 |
| 2024-04-30 | 43.28 | $42.59 | 326716 |
| 2024-04-29 | 43.56 | $43.06 | 242548 |
| 2024-04-26 | 43.76 | $44.01 | 301800 |
| 2024-04-25 | 43.69 | $43.51 | 277047 |
| 2024-04-24 | 43.77 | $44.90 | 95739 |
| 2024-04-23 | 43.43 | $44.63 | 109400 |
| 2024-04-22 | 43.11 | $44.34 | 113833 |
| 2024-04-19 | 42.81 | $44.36 | 130600 |
| 2024-04-18 | 42.45 | $43.10 | 104000 |
| 2024-04-17 | 42.43 | $42.48 | 95213 |
| 2024-04-16 | 42.60 | $42.53 | 81900 |
| 2024-04-15 | 42.81 | $42.65 | 77906 |
| 2024-04-12 | 43.04 | $42.61 | 73500 |
| 2024-04-11 | 43.34 | $42.74 | 68000 |
| 2024-04-10 | 43.67 | $43.07 | 169423 |
| 2024-04-09 | 43.98 | $43.33 | 56205 |
| 2024-04-08 | 44.27 | $43.74 | 77000 |
| 2024-04-05 | 44.51 | $44.19 | 176408 |
| 2024-04-04 | 44.65 | $44.37 | 114500 |
| 2024-04-03 | 44.76 | $45.07 | 141700 |
| 2024-04-02 | 44.68 | $44.90 | 194900 |
| 2024-04-01 | 44.63 | $44.77 | 78700 |
| 2024-03-28 | 44.61 | $45.39 | 155636 |
| 2024-03-27 | 44.40 | $45.01 | 93137 |
| 2024-03-26 | 44.25 | $44.74 | 109000 |
| 2024-03-25 | 44.16 | $44.25 | 82300 |
| 2024-03-22 | 44.21 | $44.00 | 132400 |
| 2024-03-21 | 44.35 | $44.42 | 117200 |
| 2024-03-20 | 44.39 | $44.30 | 110600 |
| 2024-03-19 | 44.47 | $44.34 | 181048 |
| 2024-03-18 | 44.56 | $44.10 | 131214 |
| 2024-03-15 | 44.74 | $44.36 | 241600 |
| 2024-03-14 | 44.87 | $44.10 | 140036 |
| 2024-03-13 | 45.12 | $44.10 | 98000 |
| 2024-03-12 | 45.41 | $44.48 | 100425 |
| 2024-03-11 | 45.63 | $44.61 | 84314 |
| 2024-03-08 | 45.85 | $44.82 | 102600 |
| 2024-03-07 | 46.03 | $44.85 | 102700 |
| 2024-03-06 | 46.23 | $45.31 | 165500 |
| 2024-03-05 | 46.31 | $45.57 | 193018 |
| 2024-03-04 | 46.30 | $45.19 | 209800 |
| 2024-03-01 | 46.39 | $45.00 | 121300 |
| 2024-02-29 | 46.54 | $45.71 | 133101 |
| 2024-02-28 | 46.47 | $45.65 | 192700 |
| 2024-02-27 | 46.37 | $46.00 | 231400 |
| 2024-02-26 | 46.11 | $46.36 | 185400 |
| 2024-02-23 | 45.66 | $46.14 | 99208 |
| 2024-02-22 | 45.14 | $46.33 | 126444 |
| 2024-02-21 | 44.44 | $45.40 | 195808 |
| 2024-02-20 | 43.84 | $45.02 | 289400 |
| 2024-02-16 | 43.22 | $45.02 | 271700 |
| 2024-02-15 | 42.45 | $43.32 | 143135 |
| 2024-02-14 | 42.04 | $42.59 | 154600 |
| 2024-02-13 | 41.76 | $42.27 | 186500 |
| 2024-02-12 | 41.51 | $42.56 | 129900 |
| 2024-02-09 | 41.11 | $41.66 | 124926 |
| 2024-02-08 | 40.91 | $40.87 | 202030 |
| 2024-02-07 | 40.90 | $39.81 | 293500 |
| 2024-02-06 | 41.23 | $40.50 | 113200 |
| 2024-02-05 | 41.40 | $40.43 | 151500 |
| 2024-02-02 | 41.62 | $40.77 | 85600 |
| 2024-02-01 | 41.78 | $40.83 | 110900 |
| 2024-01-31 | 41.94 | $41.72 | 152600 |
| 2024-01-30 | 41.84 | $41.83 | 88100 |
| 2024-01-29 | 41.68 | $41.42 | 83300 |
| 2024-01-26 | 41.59 | $41.41 | 73247 |
| 2024-01-25 | 41.47 | $41.46 | 89200 |
| 2024-01-24 | 41.30 | $41.72 | 91128 |
| 2024-01-23 | 41.00 | $41.66 | 127402 |
| 2024-01-22 | 40.64 | $42.04 | 110900 |
| 2024-01-19 | 40.08 | $40.94 | 95400 |
| 2024-01-18 | 39.73 | $40.31 | 138710 |
| 2024-01-17 | 39.50 | $39.99 | 161646 |
| 2024-01-16 | 39.33 | $39.22 | 109400 |
| 2024-01-12 | 39.35 | $39.33 | 89000 |
| 2024-01-11 | 39.35 | $39.04 | 214042 |
| 2024-01-10 | 39.43 | $38.95 | 105500 |
| 2024-01-09 | 39.56 | $38.88 | 104112 |
| 2024-01-08 | 39.73 | $39.48 | 103100 |
| 2024-01-05 | 39.75 | $39.61 | 130400 |
| 2024-01-04 | 39.72 | $39.62 | 168300 |
| 2024-01-03 | 39.68 | $39.48 | 127728 |
| 2024-01-02 | 39.68 | $39.73 | 117100 |
| 2023-12-29 | 39.58 | $39.40 | 93600 |
| 2023-12-28 | 39.57 | $39.52 | 78900 |
| 2023-12-27 | 39.50 | $39.39 | 120900 |
| 2023-12-26 | 39.46 | $39.63 | 104940 |
| 2023-12-22 | 39.33 | $39.55 | 108049 |
| 2023-12-21 | 39.19 | $39.21 | 182043 |
| 2023-12-20 | 39.13 | $39.00 | 207900 |
| 2023-12-19 | 39.11 | $38.87 | 241400 |
| 2023-12-18 | 39.13 | $38.76 | 235600 |
| 2023-12-15 | 39.18 | $38.54 | 690200 |
| 2023-12-14 | 39.31 | $39.01 | 199000 |
| 2023-12-13 | 39.31 | $39.38 | 206120 |
| 2023-12-12 | 39.19 | $39.25 | 153600 |
| 2023-12-11 | 39.08 | $39.24 | 100700 |
| 2023-12-08 | 38.94 | $39.21 | 94400 |
| 2023-12-07 | 38.78 | $39.08 | 138800 |
| 2023-12-06 | 38.62 | $38.74 | 136602 |
| 2023-12-05 | 38.53 | $39.20 | 131032 |
| 2023-12-04 | 38.27 | $38.96 | 130337 |
| 2023-12-01 | 38.04 | $38.56 | 91000 |
| 2023-11-30 | 37.88 | $38.31 | 127700 |
| 2023-11-29 | 37.77 | $37.65 | 119443 |
| 2023-11-28 | 37.84 | $37.97 | 115900 |
| 2023-11-27 | 37.84 | $38.32 | 140400 |
| 2023-11-24 | 37.73 | $38.34 | 30000 |
| 2023-11-22 | 37.59 | $37.97 | 72000 |
| 2023-11-21 | 37.55 | $37.81 | 87000 |
| 2023-11-20 | 37.55 | $37.43 | 138040 |
| 2023-11-17 | 37.69 | $37.99 | 146500 |
| 2023-11-16 | 37.68 | $37.93 | 96014 |
| 2023-11-15 | 37.70 | $37.60 | 164700 |
| 2023-11-14 | 37.83 | $38.65 | 145113 |
| 2023-11-13 | 37.68 | $37.35 | 163147 |
| 2023-11-10 | 37.90 | $38.03 | 96714 |
| 2023-11-09 | 37.97 | $37.98 | 153435 |
| 2023-11-08 | 38.08 | $38.31 | 81920 |
| 2023-11-07 | 38.12 | $38.29 | 117300 |
| 2023-11-06 | 38.17 | $38.92 | 82000 |
| 2023-11-03 | 38.06 | $38.83 | 136105 |
| 2023-11-02 | 37.95 | $38.69 | 97326 |
| 2023-11-01 | 37.87 | $38.54 | 112338 |
| 2023-10-31 | 37.84 | $38.00 | 268128 |
| 2023-10-30 | 37.98 | $37.46 | 103900 |
| 2023-10-27 | 38.34 | $37.15 | 118700 |
| 2023-10-26 | 38.89 | $37.57 | 148145 |
| 2023-10-25 | 39.43 | $39.43 | 87312 |
| 2023-10-24 | 39.50 | $39.14 | 78644 |
| 2023-10-23 | 39.68 | $38.61 | 122833 |
| 2023-10-20 | 40.08 | $39.06 | 136800 |
| 2023-10-19 | 40.41 | $39.88 | 141600 |
| 2023-10-18 | 40.56 | $40.86 | 54600 |
| 2023-10-17 | 40.43 | $41.53 | 126600 |
| 2023-10-16 | 40.06 | $40.51 | 71400 |
| 2023-10-13 | 39.93 | $39.90 | 56735 |
| 2023-10-12 | 39.96 | $39.87 | 66800 |
| 2023-10-11 | 40.00 | $39.98 | 41000 |
| 2023-10-10 | 40.03 | $39.91 | 101000 |
| 2023-10-09 | 40.07 | $40.36 | 71500 |
| 2023-10-06 | 39.99 | $40.27 | 208539 |
| 2023-10-05 | 39.91 | $40.03 | 114200 |
| 2023-10-04 | 39.90 | $39.26 | 94205 |
| 2023-10-03 | 40.12 | $39.02 | 93409 |
| 2023-10-02 | 40.47 | $39.37 | 132300 |
| 2023-09-29 | 40.77 | $39.95 | 132400 |
| 2023-09-28 | 40.96 | $40.89 | 174900 |
| 2023-09-27 | 40.87 | $40.54 | 123900 |
| 2023-09-26 | 40.88 | $40.38 | 122700 |
| 2023-09-25 | 40.92 | $40.82 | 86005 |
| 2023-09-22 | 40.82 | $41.11 | 136200 |
| 2023-09-21 | 40.60 | $41.13 | 173134 |
| 2023-09-20 | 40.32 | $40.61 | 64801 |
| 2023-09-19 | 40.13 | $40.51 | 105125 |
| 2023-09-18 | 39.92 | $40.27 | 170329 |
| 2023-09-15 | 39.75 | $40.05 | 603400 |
| 2023-09-14 | 39.59 | $40.27 | 137300 |
| 2023-09-13 | 39.33 | $39.57 | 91900 |
| 2023-09-12 | 39.23 | $39.65 | 92218 |
| 2023-09-11 | 39.08 | $39.53 | 95000 |
| 2023-09-08 | 38.93 | $38.98 | 98000 |
| 2023-09-07 | 38.93 | $38.83 | 162111 |
| 2023-09-06 | 38.97 | $38.58 | 134640 |
| 2023-09-05 | 39.10 | $38.47 | 159100 |
| 2023-09-01 | 39.29 | $39.40 | 126342 |
| 2023-08-31 | 39.22 | $39.23 | 138149 |
| 2023-08-30 | 39.19 | $39.11 | 122900 |
| 2023-08-29 | 39.19 | $39.20 | 83432 |
| 2023-08-28 | 39.15 | $39.02 | 87000 |
| 2023-08-25 | 39.16 | $38.79 | 158200 |
| 2023-08-24 | 39.24 | $38.84 | 127500 |
| 2023-08-23 | 39.32 | $38.58 | 113500 |
| 2023-08-22 | 39.49 | $38.44 | 105500 |
| 2023-08-21 | 39.73 | $39.03 | 108034 |
| 2023-08-18 | 39.84 | $39.52 | 103914 |
| 2023-08-17 | 39.79 | $39.37 | 105100 |
| 2023-08-16 | 39.78 | $39.40 | 110500 |
| 2023-08-15 | 39.73 | $39.25 | 101615 |
| 2023-08-14 | 39.72 | $39.21 | 143931 |
| 2023-08-11 | 39.70 | $39.36 | 77743 |
| 2023-08-10 | 39.62 | $39.23 | 82140 |
| 2023-08-09 | 39.55 | $39.18 | 125223 |
| 2023-08-08 | 39.46 | $39.11 | 64100 |
| 2023-08-07 | 39.36 | $39.79 | 110800 |
| 2023-08-04 | 39.01 | $39.09 | 100100 |
| 2023-08-03 | 38.79 | $39.06 | 99600 |
| 2023-08-02 | 38.53 | $38.66 | 111100 |
| 2023-08-01 | 38.32 | $38.45 | 259700 |
| 2023-07-31 | 38.13 | $38.63 | 108625 |
| 2023-07-28 | 37.82 | $38.64 | 129017 |
| 2023-07-27 | 37.44 | $38.84 | 159736 |
| 2023-07-26 | 36.92 | $37.71 | 95100 |
| 2023-07-25 | 36.63 | $37.27 | 127300 |
| 2023-07-24 | 36.42 | $37.22 | 101727 |
| 2023-07-21 | 36.18 | $36.60 | 72900 |
| 2023-07-20 | 36.10 | $36.85 | 100922 |
| 2023-07-19 | 35.92 | $36.13 | 190600 |
| 2023-07-18 | 35.94 | $35.96 | 92618 |
| 2023-07-17 | 36.02 | $35.94 | 74346 |
| 2023-07-14 | 36.14 | $35.79 | 60434 |
| 2023-07-13 | 36.33 | $36.15 | 70840 |
| 2023-07-12 | 36.47 | $36.35 | 78523 |
| 2023-07-11 | 36.57 | $36.35 | 63600 |
| 2023-07-10 | 36.70 | $36.43 | 112920 |
| 2023-07-07 | 36.85 | $36.64 | 144000 |
| 2023-07-06 | 36.96 | $36.46 | 84300 |
| 2023-07-05 | 37.15 | $36.71 | 99138 |
| 2023-07-03 | 37.32 | $37.66 | 63621 |
| 2023-06-30 | 37.22 | $37.41 | 89174 |
| 2023-06-29 | 37.19 | $37.26 | 103922 |
| 2023-06-28 | 37.20 | $36.74 | 109500 |
| 2023-06-27 | 37.37 | $37.08 | 94634 |
| 2023-06-26 | 37.49 | $37.08 | 117520 |
| 2023-06-23 | 37.63 | $36.71 | 249946 |
| 2023-06-22 | 37.92 | $37.19 | 197100 |
| 2023-06-21 | 38.12 | $37.46 | 103332 |
| 2023-06-20 | 38.28 | $37.85 | 150700 |
| 2023-06-16 | 38.35 | $38.00 | 635800 |
| 2023-06-15 | 38.39 | $37.88 | 165600 |
| 2023-06-14 | 38.47 | $37.79 | 112100 |
| 2023-06-13 | 38.59 | $38.56 | 97400 |
| 2023-06-12 | 38.49 | $38.58 | 127300 |
| 2023-06-09 | 38.36 | $38.81 | 109531 |
| 2023-06-08 | 38.13 | $39.19 | 119641 |
| 2023-06-07 | 37.72 | $39.73 | 173500 |
| 2023-06-06 | 37.06 | $38.89 | 197700 |
| 2023-06-05 | 36.53 | $37.70 | 251850 |
| 2023-06-02 | 36.27 | $38.31 | 217300 |
| 2023-06-01 | 35.78 | $36.25 | 175429 |
| 2023-05-31 | 35.84 | $36.16 | 294355 |
| 2023-05-30 | 35.97 | $36.28 | 123700 |
| 2023-05-26 | 36.11 | $36.11 | 72500 |
| 2023-05-25 | 36.35 | $36.42 | 141800 |
| 2023-05-24 | 36.57 | $36.91 | 100800 |
| 2023-05-23 | 36.70 | $37.26 | 98219 |
| 2023-05-22 | 36.77 | $37.21 | 77312 |
| 2023-05-19 | 36.89 | $37.44 | 141400 |
| 2023-05-18 | 36.98 | $37.53 | 113614 |
| 2023-05-17 | 37.09 | $37.46 | 112609 |
| 2023-05-16 | 37.27 | $37.58 | 200244 |
| 2023-05-15 | 37.47 | $37.83 | 318800 |
| 2023-05-12 | 37.66 | $37.76 | 71100 |
| 2023-05-11 | 37.93 | $37.95 | 149934 |
| 2023-05-10 | 38.22 | $37.99 | 119200 |
| 2023-05-09 | 38.59 | $37.80 | 134600 |
| 2023-05-08 | 39.12 | $38.50 | 79841 |
| 2023-05-05 | 39.56 | $38.81 | 106738 |
| 2023-05-04 | 40.01 | $39.23 | 108413 |
| 2023-05-03 | 40.44 | $39.66 | 107403 |
| 2023-05-02 | 40.84 | $39.74 | 226900 |
| 2023-05-01 | 41.31 | $40.36 | 139200 |
| 2023-04-28 | 41.69 | $39.59 | 250717 |
| 2023-04-27 | 42.40 | $42.12 | 74638 |
| 2023-04-26 | 42.46 | $41.77 | 148545 |
| 2023-04-25 | 42.65 | $42.34 | 103813 |
| 2023-04-24 | 42.70 | $42.57 | 74229 |
| 2023-04-21 | 42.68 | $42.82 | 182539 |
| 2023-04-20 | 42.58 | $42.77 | 90724 |
| 2023-04-19 | 42.46 | $42.61 | 83900 |
| 2023-04-18 | 42.37 | $42.57 | 61309 |
| 2023-04-17 | 42.27 | $42.41 | 73400 |
| 2023-04-14 | 42.19 | $42.11 | 90800 |
| 2023-04-13 | 42.20 | $42.50 | 118800 |
| 2023-04-12 | 42.08 | $42.45 | 79649 |
| 2023-04-11 | 41.95 | $42.25 | 135405 |
| 2023-04-10 | 41.86 | $42.41 | 234743 |
| 2023-04-06 | 41.70 | $42.37 | 109007 |
| 2023-04-05 | 41.52 | $41.80 | 108400 |
| 2023-04-04 | 41.49 | $41.50 | 172600 |
| 2023-04-03 | 41.55 | $41.84 | 114500 |
| 2023-03-31 | 41.52 | $41.69 | 239800 |
| 2023-03-30 | 41.54 | $41.51 | 95748 |
| 2023-03-29 | 41.63 | $41.76 | 110804 |
| 2023-03-28 | 41.66 | $42.38 | 72319 |
| 2023-03-27 | 41.51 | $42.05 | 91200 |
| 2023-03-24 | 41.45 | $42.17 | 106700 |
| 2023-03-23 | 41.33 | $41.24 | 141037 |
| 2023-03-22 | 41.50 | $41.45 | 105800 |
| 2023-03-21 | 41.65 | $42.40 | 120100 |
| 2023-03-20 | 41.54 | $42.17 | 194400 |
| 2023-03-17 | 41.48 | $40.87 | 1.1M |
| 2023-03-16 | 41.84 | $42.56 | 204500 |
| 2023-03-15 | 41.75 | $41.14 | 226127 |
| 2023-03-14 | 42.09 | $42.19 | 286300 |
| 2023-03-13 | 42.20 | $40.73 | 244907 |
| 2023-03-10 | 42.79 | $41.82 | 150909 |
| 2023-03-09 | 43.17 | $42.22 | 102100 |
| 2023-03-08 | 43.51 | $43.13 | 87910 |
| 2023-03-07 | 43.64 | $42.94 | 87400 |
| 2023-03-06 | 43.85 | $43.35 | 117740 |
| 2023-03-03 | 43.98 | $43.69 | 145516 |
| 2023-03-02 | 44.02 | $43.75 | 70839 |
| 2023-03-01 | 44.05 | $44.27 | 91820 |
| 2023-02-28 | 43.92 | $44.41 | 187725 |
| 2023-02-27 | 43.71 | $43.90 | 85200 |
| 2023-02-24 | 43.61 | $43.66 | 129400 |
| 2023-02-23 | 43.57 | $43.31 | 132400 |
| 2023-02-22 | 43.62 | $43.17 | 269200 |
| 2023-02-21 | 43.73 | $43.00 | 160700 |
| 2023-02-17 | 43.91 | $45.99 | 187012 |
| 2023-02-16 | 43.19 | $43.02 | 150600 |
| 2023-02-15 | 43.24 | $43.29 | 75369 |
| 2023-02-14 | 43.21 | $42.91 | 70417 |
| 2023-02-13 | 43.30 | $43.45 | 61300 |
| 2023-02-10 | 43.24 | $43.12 | 82500 |
| 2023-02-09 | 43.27 | $42.51 | 121008 |
| 2023-02-08 | 43.49 | $43.43 | 80729 |
| 2023-02-07 | 43.47 | $43.81 | 61800 |
| 2023-02-06 | 43.32 | $43.59 | 96700 |
| 2023-02-03 | 43.21 | $43.38 | 87600 |
| 2023-02-02 | 43.13 | $42.91 | 121600 |
| 2023-02-01 | 43.19 | $43.38 | 148500 |
| 2023-01-31 | 43.11 | $43.87 | 123100 |
| 2023-01-30 | 42.86 | $42.46 | 70300 |
| 2023-01-27 | 43.00 | $42.40 | 69800 |
| 2023-01-26 | 43.19 | $43.27 | 92619 |
| 2023-01-25 | 43.14 | $43.74 | 57500 |
| 2023-01-24 | 42.93 | $43.46 | 64911 |
| 2023-01-23 | 42.77 | $43.13 | 68400 |
| 2023-01-20 | 42.67 | $43.41 | 113648 |
| 2023-01-19 | 42.47 | $42.64 | 82100 |
| 2023-01-18 | 42.47 | $42.97 | 90700 |
| 2023-01-17 | 42.36 | $43.12 | 179047 |
| 2023-01-13 | 42.20 | $43.09 | 94912 |
| 2023-01-12 | 42.01 | $42.61 | 209325 |
| 2023-01-11 | 41.94 | $42.12 | 162800 |
| 2023-01-10 | 42.02 | $41.73 | 115822 |
| 2023-01-09 | 42.24 | $41.87 | 89024 |
| 2023-01-06 | 42.48 | $42.74 | 95300 |
| 2023-01-05 | 42.50 | $42.33 | 74600 |
| 2023-01-04 | 42.66 | $42.81 | 85900 |
| 2023-01-03 | 42.71 | $43.11 | 98000 |
| 2022-12-30 | 42.68 | $43.13 | 107600 |
| 2022-12-29 | 42.64 | $43.11 | 133400 |
| 2022-12-28 | 42.60 | $42.49 | 127832 |
| 2022-12-27 | 42.76 | $43.45 | 77248 |
| 2022-12-23 | 42.65 | $43.53 | 200200 |
| 2022-12-22 | 42.50 | $42.89 | 186300 |
| 2022-12-21 | 42.53 | $44.31 | 181900 |
| 2022-12-20 | 42.11 | $43.41 | 123700 |
| 2022-12-19 | 41.91 | $42.62 | 153118 |
| 2022-12-16 | 41.92 | $41.07 | 888200 |
| 2022-12-15 | 42.43 | $41.56 | 163000 |
| 2022-12-14 | 42.91 | $41.83 | 163914 |
| 2022-12-13 | 43.42 | $42.57 | 166500 |
| 2022-12-12 | 43.80 | $42.73 | 92100 |
| 2022-12-09 | 44.22 | $43.01 | 50700 |
| 2022-12-08 | 44.63 | $43.28 | 62400 |
| 2022-12-07 | 45.04 | $43.08 | 84300 |
| 2022-12-06 | 45.59 | $43.75 | 90204 |
| 2022-12-05 | 46.04 | $43.92 | 109200 |
| 2022-12-02 | 46.51 | $45.91 | 101243 |
| 2022-12-01 | 46.42 | $45.99 | 114033 |
| 2022-11-30 | 46.27 | $46.47 | 173700 |
| 2022-11-29 | 45.91 | $45.58 | 74200 |
| 2022-11-28 | 45.72 | $44.73 | 128326 |
| 2022-11-25 | 45.74 | $45.40 | 57200 |
| 2022-11-23 | 45.51 | $45.34 | 52011 |
| 2022-11-22 | 45.23 | $44.72 | 84600 |
| 2022-11-21 | 45.06 | $44.76 | 90100 |
| 2022-11-18 | 44.80 | $43.78 | 106700 |
| 2022-11-17 | 44.77 | $43.68 | 66700 |
| 2022-11-16 | 44.74 | $43.07 | 129300 |
| 2022-11-15 | 44.85 | $43.17 | 82400 |
| 2022-11-14 | 44.93 | $42.42 | 101406 |
| 2022-11-11 | 45.22 | $43.19 | 95039 |
| 2022-11-10 | 45.29 | $44.17 | 105300 |
| 2022-11-09 | 45.01 | $43.57 | 70900 |
| 2022-11-08 | 44.83 | $43.76 | 179749 |
| 2022-11-07 | 44.49 | $44.07 | 122702 |
| 2022-11-04 | 43.93 | $43.89 | 86100 |
| 2022-11-03 | 43.27 | $43.37 | 142521 |
| 2022-11-02 | 42.58 | $43.48 | 190200 |
| 2022-11-01 | 41.66 | $43.76 | 251900 |
| 2022-10-31 | 40.41 | $43.61 | 158700 |
| 2022-10-28 | 38.92 | $42.51 | 384820 |
| 2022-10-27 | 37.42 | $38.26 | 105400 |
| 2022-10-26 | 36.92 | $37.00 | 95521 |
| 2022-10-25 | 36.70 | $37.52 | 114439 |
| 2022-10-24 | 36.27 | $37.06 | 72432 |
| 2022-10-21 | 35.88 | $36.76 | 75246 |
| 2022-10-20 | 35.49 | $35.77 | 83800 |
| 2022-10-19 | 35.33 | $36.86 | 91000 |
| 2022-10-18 | 34.80 | $36.41 | 108200 |
| 2022-10-17 | 34.30 | $35.83 | 100245 |
| 2022-10-14 | 33.88 | $35.62 | 87200 |
| 2022-10-13 | 33.45 | $35.35 | 93900 |
| 2022-10-12 | 33.02 | $33.74 | 79020 |
| 2022-10-11 | 33.03 | $34.01 | 85400 |
| 2022-10-10 | 32.98 | $33.38 | 88535 |
| 2022-10-07 | 33.15 | $32.83 | 83000 |
| 2022-10-06 | 33.54 | $33.26 | 71925 |
| 2022-10-05 | 33.91 | $34.23 | 87430 |
| 2022-10-04 | 34.08 | $35.08 | 96108 |
| 2022-10-03 | 34.03 | $34.51 | 86800 |
| 2022-09-30 | 34.18 | $34.49 | 96100 |
| 2022-09-29 | 34.40 | $34.48 | 102700 |
| 2022-09-28 | 34.68 | $34.36 | 111200 |
| 2022-09-27 | 35.09 | $34.55 | 73510 |
| 2022-09-26 | 35.55 | $34.76 | 103032 |
| 2022-09-23 | 36.07 | $35.81 | 94100 |
| 2022-09-22 | 36.38 | $36.13 | 97200 |
| 2022-09-21 | 36.68 | $36.77 | 116104 |
| 2022-09-20 | 36.86 | $36.88 | 180914 |
| 2022-09-19 | 37.06 | $37.74 | 90637 |
| 2022-09-16 | 37.04 | $36.94 | 368619 |
| 2022-09-15 | 37.29 | $36.76 | 120849 |
| 2022-09-14 | 37.66 | $37.20 | 145415 |
| 2022-09-13 | 37.99 | $37.51 | 96637 |
| 2022-09-12 | 38.30 | $38.51 | 85600 |
| 2022-09-09 | 38.38 | $38.28 | 95000 |
| 2022-09-08 | 38.56 | $38.18 | 114423 |
| 2022-09-07 | 38.82 | $38.04 | 114900 |
| 2022-09-06 | 39.19 | $38.20 | 112000 |
| 2022-09-02 | 39.59 | $39.09 | 65800 |
| 2022-09-01 | 39.81 | $39.28 | 70900 |
| 2022-08-31 | 40.01 | $39.16 | 115208 |
| 2022-08-30 | 40.30 | $39.66 | 48440 |
| 2022-08-29 | 40.49 | $39.83 | 108700 |
| 2022-08-26 | 40.67 | $40.40 | 97433 |
| 2022-08-25 | 40.71 | $40.54 | 107007 |
| 2022-08-24 | 40.71 | $39.94 | 49100 |
| 2022-08-23 | 40.89 | $40.14 | 60300 |
| 2022-08-22 | 41.05 | $40.53 | 83900 |
| 2022-08-19 | 41.10 | $41.62 | 126900 |
| 2022-08-18 | 40.83 | $41.67 | 70544 |
| 2022-08-17 | 40.46 | $41.82 | 84219 |
| 2022-08-16 | 39.97 | $41.31 | 104903 |
| 2022-08-15 | 39.54 | $40.82 | 80324 |
| 2022-08-12 | 39.17 | $40.42 | 85945 |
| 2022-08-11 | 38.85 | $39.73 | 80725 |
| 2022-08-10 | 38.69 | $39.33 | 110800 |
| 2022-08-09 | 38.63 | $39.76 | 144500 |
| 2022-08-08 | 38.43 | $39.01 | 128100 |
| 2022-08-05 | 38.44 | $38.76 | 99700 |
| 2022-08-04 | 38.54 | $38.48 | 163200 |
| 2022-08-03 | 38.78 | $38.44 | 158400 |
| 2022-08-02 | 39.09 | $37.59 | 116041 |
| 2022-08-01 | 39.74 | $37.41 | 150550 |
| 2022-07-29 | 40.61 | $39.71 | 234100 |
| 2022-07-28 | 40.94 | $40.65 | 121700 |
| 2022-07-27 | 41.05 | $41.22 | 106100 |
| 2022-07-26 | 41.00 | $41.24 | 101000 |
| 2022-07-25 | 40.94 | $41.18 | 174500 |
| 2022-07-22 | 40.88 | $40.53 | 233801 |
| 2022-07-21 | 41.01 | $40.98 | 135313 |
| 2022-07-20 | 41.03 | $40.91 | 110902 |
| 2022-07-19 | 41.08 | $41.22 | 93123 |
| 2022-07-18 | 41.04 | $40.46 | 60846 |
| 2022-07-15 | 41.23 | $41.05 | 87900 |
| 2022-07-14 | 41.28 | $40.21 | 75645 |
| 2022-07-13 | 41.60 | $41.53 | 53300 |
| 2022-07-12 | 41.57 | $41.32 | 58816 |
| 2022-07-11 | 41.59 | $41.71 | 51200 |
| 2022-07-08 | 41.49 | $41.07 | 203649 |
| 2022-07-07 | 41.57 | $40.78 | 116200 |
| 2022-07-06 | 41.76 | $41.78 | 121500 |
| 2022-07-05 | 41.66 | $41.42 | 199000 |
| 2022-07-01 | 41.65 | $42.29 | 131700 |
| 2022-06-30 | 41.35 | $41.89 | 145800 |
| 2022-06-29 | 41.11 | $41.48 | 113200 |
| 2022-06-28 | 40.95 | $42.29 | 101300 |
| 2022-06-27 | 40.49 | $41.41 | 79100 |
| 2022-06-24 | 40.21 | $41.40 | 304825 |
| 2022-06-23 | 39.88 | $40.60 | 75200 |
| 2022-06-22 | 39.74 | $40.49 | 153834 |
| 2022-06-21 | 39.60 | $39.75 | 168629 |
| 2022-06-17 | 39.68 | $39.25 | 338100 |
| 2022-06-16 | 39.94 | $38.90 | 197200 |
| 2022-06-15 | 40.38 | $39.65 | 163000 |
| 2022-06-14 | 40.67 | $40.00 | 128200 |
| 2022-06-13 | 40.92 | $39.97 | 183541 |
| 2022-06-10 | 41.24 | $40.39 | 123900 |
| 2022-06-09 | 41.50 | $40.86 | 114500 |
| 2022-06-08 | 41.65 | $41.51 | 87012 |
| 2022-06-07 | 41.63 | $41.52 | 73549 |
| 2022-06-06 | 41.60 | $41.32 | 106800 |
| 2022-06-03 | 41.61 | $41.06 | 79313 |
| 2022-06-02 | 41.71 | $41.53 | 72730 |
| 2022-06-01 | 41.68 | $41.08 | 95918 |
| 2022-05-31 | 41.77 | $41.41 | 191250 |
| 2022-05-27 | 41.77 | $42.40 | 80235 |
| 2022-05-26 | 41.45 | $42.15 | 76508 |
| 2022-05-25 | 41.14 | $41.64 | 83100 |
| 2022-05-24 | 40.91 | $41.73 | 123847 |
| 2022-05-23 | 40.60 | $41.19 | 126200 |
| 2022-05-20 | 40.39 | $40.77 | 259911 |
| 2022-05-19 | 40.28 | $40.59 | 167602 |
| 2022-05-18 | 40.19 | $41.42 | 188400 |
| 2022-05-17 | 39.83 | $41.31 | 73400 |
| 2022-05-16 | 39.43 | $40.19 | 163936 |
| 2022-05-13 | 39.30 | $39.89 | 81748 |
| 2022-05-12 | 39.25 | $39.99 | 147508 |
| 2022-05-11 | 39.16 | $39.69 | 132427 |
| 2022-05-10 | 39.16 | $38.95 | 145600 |
| 2022-05-09 | 39.41 | $39.63 | 142400 |
| 2022-05-06 | 39.51 | $39.61 | 102700 |
| 2022-05-05 | 39.65 | $39.46 | 142500 |
| 2022-05-04 | 39.87 | $39.62 | 174100 |
| 2022-05-03 | 40.11 | $39.01 | 144802 |
| 2022-05-02 | 40.59 | $39.15 | 250612 |
| 2022-04-29 | 41.14 | $39.34 | 148841 |
| 2022-04-28 | 41.76 | $39.95 | 201644 |
| 2022-04-27 | 42.31 | $41.80 | 108800 |
| 2022-04-26 | 42.39 | $41.93 | 91700 |
| 2022-04-25 | 42.43 | $42.28 | 92800 |
| 2022-04-22 | 42.37 | $42.48 | 175500 |
| 2022-04-21 | 42.22 | $43.14 | 89131 |
| 2022-04-20 | 41.82 | $42.81 | 79900 |
| 2022-04-19 | 41.44 | $41.76 | 96236 |
| 2022-04-18 | 41.30 | $41.65 | 98600 |
| 2022-04-14 | 41.16 | $41.29 | 77400 |
| 2022-04-13 | 41.09 | $41.30 | 95900 |
| 2022-04-12 | 41.02 | $40.64 | 96714 |
| 2022-04-11 | 41.12 | $40.56 | 128632 |
| 2022-04-08 | 41.28 | $40.39 | 127632 |
| 2022-04-07 | 41.52 | $40.68 | 136200 |
| 2022-04-06 | 41.71 | $41.04 | 284937 |
| 2022-04-05 | 41.83 | $41.58 | 102821 |
| 2022-04-04 | 41.79 | $41.97 | 137100 |
| 2022-04-01 | 41.61 | $42.37 | 177100 |
| 2022-03-31 | 41.25 | $41.02 | 130600 |
| 2022-03-30 | 41.24 | $41.26 | 132400 |
| 2022-03-29 | 41.14 | $41.14 | 153900 |
| 2022-03-28 | 41.05 | $40.97 | 79432 |
| 2022-03-25 | 40.98 | $41.43 | 76728 |
| 2022-03-24 | 40.75 | $40.66 | 106500 |
| 2022-03-23 | 40.71 | $39.94 | 134100 |
| 2022-03-22 | 40.89 | $40.55 | 114100 |
| 2022-03-21 | 40.90 | $40.80 | 139700 |
| 2022-03-18 | 40.82 | $40.11 | 504500 |
| 2022-03-17 | 40.94 | $40.88 | 104100 |
| 2022-03-16 | 40.83 | $40.77 | 158902 |
| 2022-03-15 | 40.73 | $40.54 | 138810 |
| 2022-03-14 | 40.67 | $40.94 | 128100 |
| 2022-03-11 | 40.46 | $39.90 | 121609 |
| 2022-03-10 | 40.53 | $40.69 | 92900 |
| 2022-03-09 | 40.36 | $40.25 | 110940 |
| 2022-03-08 | 40.28 | $39.97 | 116600 |
| 2022-03-07 | 40.27 | $40.77 | 163700 |
| 2022-03-04 | 39.99 | $41.16 | 174300 |
| 2022-03-03 | 39.52 | $40.60 | 130042 |
| 2022-03-02 | 39.13 | $39.90 | 256910 |
| 2022-03-01 | 38.87 | $38.16 | 151900 |
| 2022-02-28 | 39.10 | $38.86 | 147900 |
| 2022-02-25 | 39.17 | $39.65 | 116700 |
| 2022-02-24 | 39.01 | $38.96 | 144521 |
| 2022-02-23 | 39.02 | $39.15 | 134921 |
| 2022-02-22 | 38.98 | $39.37 | 194500 |
| 2022-02-18 | 38.87 | $39.54 | 255341 |
| 2022-02-17 | 38.68 | $40.01 | 192947 |
| 2022-02-16 | 38.31 | $39.13 | 72241 |
| 2022-02-15 | 38.14 | $38.84 | 91242 |
| 2022-02-14 | 38.04 | $38.23 | 122200 |
| 2022-02-11 | 38.11 | $38.17 | 101241 |
| 2022-02-10 | 38.23 | $38.30 | 107300 |
| 2022-02-09 | 38.35 | $38.67 | 146500 |
| 2022-02-08 | 38.39 | $39.17 | 71100 |
| 2022-02-07 | 38.29 | $38.56 | 65600 |
| 2022-02-04 | 38.37 | $38.67 | 103400 |
| 2022-02-03 | 38.45 | $38.81 | 95329 |
| 2022-02-02 | 38.51 | $39.00 | 107826 |
| 2022-02-01 | 38.54 | $39.08 | 145700 |
| 2022-01-31 | 38.56 | $39.10 | 229800 |
| 2022-01-28 | 38.59 | $38.34 | 113942 |
| 2022-01-27 | 38.89 | $38.07 | 102603 |
| 2022-01-26 | 39.35 | $38.42 | 129800 |
| 2022-01-25 | 39.81 | $39.31 | 97800 |
| 2022-01-24 | 40.09 | $40.31 | 139100 |
| 2022-01-21 | 40.13 | $38.97 | 181300 |
| 2022-01-20 | 40.61 | $39.06 | 68924 |
| 2022-01-19 | 41.16 | $39.46 | 90400 |
| 2022-01-18 | 41.71 | $40.78 | 70200 |
| 2022-01-14 | 41.95 | $41.78 | 72329 |
| 2022-01-13 | 41.92 | $41.47 | 46732 |
| 2022-01-12 | 41.98 | $41.42 | 95448 |
| 2022-01-11 | 42.07 | $41.56 | 95900 |
| 2022-01-10 | 42.11 | $42.59 | 126217 |
| 2022-01-07 | 41.83 | $41.92 | 42200 |
| 2022-01-06 | 41.70 | $41.62 | 53148 |
| 2022-01-05 | 41.62 | $41.50 | 63400 |
| 2022-01-04 | 41.55 | $41.85 | 101337 |
| 2022-01-03 | 41.35 | $41.30 | 54600 |
| 2021-12-31 | 41.27 | $41.38 | 61819 |
| 2021-12-30 | 41.15 | $41.14 | 82000 |
| 2021-12-29 | 41.07 | $41.14 | 34600 |
| 2021-12-28 | 40.96 | $41.06 | 45508 |
| 2021-12-27 | 40.85 | $40.93 | 59742 |
| 2021-12-23 | 40.75 | $40.58 | 55100 |
| 2021-12-22 | 40.74 | $40.75 | 64509 |
| 2021-12-21 | 40.67 | $40.41 | 108447 |
| 2021-12-20 | 40.68 | $39.94 | 128900 |
| 2021-12-17 | 40.84 | $41.28 | 532618 |
| 2021-12-16 | 40.60 | $41.09 | 208117 |
| 2021-12-15 | 40.36 | $40.52 | 281900 |
| 2021-12-14 | 40.26 | $40.53 | 177407 |
| 2021-12-13 | 40.12 | $40.30 | 92300 |
| 2021-12-10 | 40.02 | $40.74 | 77400 |
| 2021-12-09 | 39.76 | $39.98 | 80539 |
| 2021-12-08 | 39.68 | $40.08 | 86513 |
| 2021-12-07 | 39.55 | $39.91 | 124400 |
| 2021-12-06 | 39.45 | $40.29 | 103736 |
| 2021-12-03 | 39.21 | $39.27 | 85000 |
| 2021-12-02 | 39.25 | $39.74 | 120700 |
| 2021-12-01 | 39.15 | $38.70 | 121900 |
| 2021-11-30 | 39.36 | $38.61 | 115400 |
| 2021-11-29 | 39.65 | $38.91 | 105714 |
| 2021-11-26 | 39.91 | $39.70 | 83800 |
| 2021-11-24 | 39.98 | $40.64 | 54645 |
| 2021-11-23 | 39.76 | $40.81 | 98600 |
| 2021-11-22 | 39.45 | $39.67 | 104400 |
| 2021-11-19 | 39.43 | $38.50 | 178737 |
| 2021-11-18 | 39.77 | $38.99 | 124035 |
| 2021-11-17 | 40.05 | $39.28 | 170636 |
| 2021-11-16 | 40.29 | $39.86 | 118500 |
| 2021-11-15 | 40.39 | $40.02 | 136800 |
| 2021-11-12 | 40.47 | $40.42 | 65817 |
| 2021-11-11 | 40.43 | $40.61 | 53800 |
| 2021-11-10 | 40.33 | $40.73 | 94800 |
| 2021-11-09 | 40.16 | $40.57 | 62231 |
| 2021-11-08 | 40.00 | $40.77 | 54809 |
| 2021-11-05 | 39.74 | $40.91 | 88445 |
| 2021-11-04 | 39.39 | $39.78 | 91400 |
| 2021-11-03 | 39.31 | $39.91 | 95200 |
| 2021-11-02 | 39.19 | $38.77 | 90300 |
| 2021-11-01 | 39.41 | $39.01 | 109600 |
| 2021-10-29 | 39.60 | $38.60 | 149631 |
| 2021-10-28 | 39.96 | $39.44 | 96420 |
| 2021-10-27 | 40.14 | $38.88 | 72939 |
| 2021-10-26 | 40.54 | $40.41 | 76742 |
| 2021-10-25 | 40.54 | $40.97 | 89925 |
| 2021-10-22 | 40.36 | $40.43 | 63400 |
| 2021-10-21 | 40.31 | $40.16 | 92831 |
| 2021-10-20 | 40.33 | $40.25 | 51015 |
| 2021-10-19 | 40.32 | $39.36 | 67527 |
| 2021-10-18 | 40.59 | $39.79 | 60224 |
| 2021-10-15 | 40.79 | $40.15 | 107600 |
| 2021-10-14 | 40.90 | $40.72 | 64014 |
| 2021-10-13 | 40.86 | $40.54 | 53700 |
| 2021-10-12 | 40.86 | $40.77 | 52700 |
| 2021-10-11 | 40.78 | $40.88 | 36217 |
| 2021-10-08 | 40.63 | $41.20 | 49621 |
| 2021-10-07 | 40.36 | $41.49 | 66733 |
| 2021-10-06 | 39.92 | $40.84 | 90100 |
| 2021-10-05 | 39.60 | $40.01 | 122300 |
| 2021-10-04 | 39.47 | $39.62 | 81300 |
| 2021-10-01 | 39.43 | $39.96 | 102500 |
| 2021-09-30 | 39.29 | $39.49 | 97830 |
| 2021-09-29 | 39.26 | $40.14 | 79400 |
| 2021-09-28 | 39.03 | $39.64 | 101500 |
| 2021-09-27 | 38.92 | $40.05 | 79332 |
| 2021-09-24 | 38.66 | $39.45 | 58200 |
| 2021-09-23 | 38.54 | $39.05 | 64000 |
| 2021-09-22 | 38.54 | $38.95 | 82312 |
| 2021-09-21 | 38.58 | $38.37 | 111400 |
| 2021-09-20 | 38.82 | $38.26 | 140300 |
| 2021-09-17 | 39.17 | $39.43 | 422541 |
| 2021-09-16 | 39.23 | $38.40 | 126639 |
| 2021-09-15 | 39.64 | $38.43 | 113515 |
| 2021-09-14 | 40.14 | $39.45 | 110200 |
| 2021-09-13 | 40.44 | $40.56 | 89600 |
| 2021-09-10 | 40.45 | $40.08 | 73800 |
| 2021-09-09 | 40.62 | $40.41 | 83416 |
| 2021-09-08 | 40.72 | $40.38 | 73506 |
| 2021-09-07 | 40.86 | $40.02 | 87500 |
| 2021-09-03 | 41.15 | $41.08 | 84300 |
| 2021-09-02 | 41.16 | $41.12 | 84615 |
| 2021-09-01 | 41.16 | $41.18 | 66500 |
| 2021-08-31 | 41.15 | $41.17 | 88012 |
| 2021-08-30 | 41.13 | $41.27 | 73800 |
| 2021-08-27 | 41.08 | $41.71 | 94928 |
| 2021-08-26 | 40.89 | $40.50 | 55900 |
| 2021-08-25 | 41.03 | $40.87 | 77200 |
| 2021-08-24 | 41.09 | $40.95 | 46514 |
| 2021-08-23 | 41.14 | $41.15 | 69506 |
| 2021-08-20 | 41.14 | $41.02 | 97146 |
| 2021-08-19 | 41.17 | $40.64 | 108906 |
| 2021-08-18 | 41.34 | $40.98 | 52500 |
| 2021-08-17 | 41.44 | $41.49 | 72800 |
| 2021-08-16 | 41.40 | $41.36 | 60747 |
| 2021-08-13 | 41.38 | $41.22 | 49400 |
| 2021-08-12 | 41.41 | $41.53 | 56006 |
| 2021-08-11 | 41.35 | $41.84 | 89546 |
| 2021-08-10 | 41.17 | $41.78 | 85500 |
| 2021-08-09 | 40.98 | $41.36 | 58617 |
| 2021-08-06 | 40.88 | $41.60 | 65000 |
| 2021-08-05 | 40.69 | $41.03 | 87331 |
| 2021-08-04 | 40.63 | $40.66 | 90700 |
| 2021-08-03 | 40.70 | $41.46 | 109300 |
| 2021-08-02 | 40.52 | $41.72 | 111020 |
| 2021-07-30 | 40.24 | $41.52 | 110625 |
| 2021-07-29 | 39.97 | $41.33 | 116532 |
| 2021-07-28 | 39.71 | $39.72 | 112100 |
| 2021-07-27 | 39.92 | $39.53 | 78100 |
| 2021-07-26 | 40.25 | $38.96 | 103534 |
| 2021-07-23 | 40.84 | $39.00 | 195900 |
| 2021-07-22 | 41.56 | $41.36 | 72035 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.34
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.97
Average
50.67
Maximum
78.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 59.34 | $50.26 | 87909 |
| 2026-07-17 | 59.65 | $50.32 | 230700 |
| 2026-07-16 | 58.00 | $49.81 | 209827 |
| 2026-07-15 | 53.93 | $48.65 | 232300 |
| 2026-07-14 | 61.11 | $50.13 | 184033 |
| 2026-07-13 | 67.65 | $51.26 | 192461 |
| 2026-07-10 | 65.90 | $50.69 | 159900 |
| 2026-07-09 | 65.34 | $50.51 | 223200 |
| 2026-07-08 | 69.25 | $51.16 | 194000 |
| 2026-07-07 | 72.16 | $51.62 | 158028 |
| 2026-07-06 | 70.74 | $51.06 | 188806 |
| 2026-07-02 | 76.49 | $51.93 | 198041 |
| 2026-07-01 | 74.91 | $51.22 | 264300 |
| 2026-06-30 | 73.12 | $50.48 | 229800 |
| 2026-06-29 | 78.21 | $51.19 | 304300 |
| 2026-06-26 | 77.26 | $50.74 | 692141 |
| 2026-06-25 | 71.39 | $48.52 | 233931 |
| 2026-06-24 | 73.75 | $48.81 | 249300 |
| 2026-06-23 | 71.82 | $48.18 | 335900 |
| 2026-06-22 | 65.49 | $46.52 | 358900 |
| 2026-06-18 | 65.74 | $46.55 | 1.3M |
| 2026-06-17 | 65.23 | $46.43 | 313300 |
| 2026-06-16 | 64.47 | $46.25 | 365000 |
| 2026-06-15 | 62.72 | $45.84 | 219700 |
| 2026-06-12 | 65.81 | $46.25 | 264449 |
| 2026-06-11 | 67.03 | $46.41 | 215500 |
| 2026-06-10 | 68.62 | $46.62 | 201130 |
| 2026-06-09 | 65.43 | $45.76 | 214025 |
| 2026-06-08 | 64.76 | $45.59 | 260903 |
| 2026-06-05 | 72.14 | $46.53 | 233137 |
| 2026-06-04 | 63.47 | $44.47 | 245037 |
| 2026-06-03 | 60.21 | $43.90 | 243327 |
| 2026-06-02 | 58.55 | $43.63 | 202700 |
| 2026-06-01 | 57.29 | $43.43 | 181345 |
| 2026-05-29 | 57.88 | $43.50 | 259523 |
| 2026-05-28 | 56.43 | $43.26 | 191900 |
| 2026-05-27 | 61.16 | $43.83 | 171400 |
| 2026-05-26 | 61.42 | $43.86 | 166700 |
| 2026-05-22 | 61.75 | $43.90 | 227145 |
| 2026-05-21 | 61.05 | $43.76 | 264200 |
| 2026-05-20 | 60.57 | $43.66 | 247600 |
| 2026-05-19 | 58.45 | $43.23 | 136811 |
| 2026-05-18 | 59.30 | $43.35 | 167200 |
| 2026-05-15 | 51.88 | $42.00 | 183409 |
| 2026-05-14 | 48.51 | $41.49 | 164500 |
| 2026-05-13 | 48.24 | $41.45 | 181214 |
| 2026-05-12 | 47.45 | $41.33 | 193800 |
| 2026-05-11 | 47.91 | $41.41 | 189836 |
| 2026-05-08 | 51.47 | $42.01 | 171100 |
| 2026-05-07 | 51.41 | $42.00 | 323200 |
| 2026-05-06 | 47.67 | $41.36 | 226300 |
| 2026-05-05 | 49.65 | $41.71 | 175100 |
| 2026-05-04 | 48.43 | $41.50 | 266849 |
| 2026-05-01 | 50.78 | $41.92 | 223800 |
| 2026-04-30 | 51.92 | $42.12 | 337100 |
| 2026-04-29 | 55.78 | $42.77 | 191100 |
| 2026-04-28 | 59.41 | $43.33 | 172221 |
| 2026-04-27 | 55.43 | $42.52 | 178900 |
| 2026-04-24 | 51.77 | $41.86 | 289603 |
| 2026-04-23 | 54.01 | $42.21 | 215607 |
| 2026-04-22 | 50.09 | $41.54 | 239513 |
| 2026-04-21 | 52.63 | $41.94 | 194400 |
| 2026-04-20 | 54.88 | $42.28 | 144500 |
| 2026-04-17 | 57.92 | $42.72 | 189200 |
| 2026-04-16 | 52.78 | $41.81 | 179100 |
| 2026-04-15 | 52.11 | $41.70 | 201604 |
| 2026-04-14 | 52.63 | $41.78 | 252030 |
| 2026-04-13 | 54.16 | $42.02 | 181000 |
| 2026-04-10 | 52.80 | $41.77 | 313100 |
| 2026-04-09 | 58.61 | $42.65 | 232633 |
| 2026-04-08 | 58.11 | $42.55 | 460000 |
| 2026-04-07 | 56.21 | $42.17 | 247300 |
| 2026-04-06 | 55.86 | $42.10 | 291528 |
| 2026-04-02 | 55.47 | $42.02 | 227641 |
| 2026-04-01 | 49.78 | $40.93 | 253801 |
| 2026-03-31 | 50.97 | $41.14 | 191126 |
| 2026-03-30 | 50.70 | $41.09 | 209600 |
| 2026-03-27 | 46.67 | $40.36 | 207743 |
| 2026-03-26 | 48.15 | $40.65 | 190000 |
| 2026-03-25 | 44.63 | $40.04 | 164800 |
| 2026-03-24 | 45.01 | $40.12 | 230203 |
| 2026-03-23 | 44.67 | $40.06 | 274100 |
| 2026-03-20 | 38.92 | $39.09 | 580400 |
| 2026-03-19 | 37.53 | $38.87 | 235988 |
| 2026-03-18 | 38.17 | $39.04 | 331400 |
| 2026-03-17 | 41.63 | $39.91 | 267000 |
| 2026-03-16 | 39.78 | $39.60 | 263539 |
| 2026-03-13 | 37.60 | $39.24 | 285800 |
| 2026-03-12 | 38.41 | $39.46 | 281319 |
| 2026-03-11 | 38.95 | $39.61 | 200446 |
| 2026-03-10 | 39.58 | $39.79 | 233100 |
| 2026-03-09 | 39.16 | $39.71 | 234400 |
| 2026-03-06 | 41.35 | $40.35 | 231824 |
| 2026-03-05 | 42.98 | $40.81 | 282600 |
| 2026-03-04 | 48.62 | $42.23 | 366713 |
| 2026-03-03 | 46.75 | $41.83 | 268803 |
| 2026-03-02 | 46.05 | $41.68 | 348423 |
| 2026-02-27 | 44.53 | $41.35 | 369200 |
| 2026-02-26 | 44.26 | $41.29 | 378800 |
| 2026-02-25 | 45.35 | $41.60 | 424341 |
| 2026-02-24 | 38.89 | $40.20 | 514498 |
| 2026-02-23 | 33.62 | $39.21 | 401800 |
| 2026-02-20 | 33.45 | $39.18 | 696907 |
| 2026-02-19 | 45.07 | $42.45 | 244926 |
| 2026-02-18 | 43.41 | $42.16 | 236600 |
| 2026-02-17 | 46.98 | $42.93 | 292503 |
| 2026-02-13 | 44.56 | $42.50 | 258000 |
| 2026-02-12 | 46.29 | $42.87 | 251810 |
| 2026-02-11 | 46.95 | $43.01 | 234500 |
| 2026-02-10 | 50.22 | $43.69 | 202822 |
| 2026-02-09 | 50.91 | $43.83 | 143446 |
| 2026-02-06 | 60.10 | $45.46 | 189400 |
| 2026-02-05 | 61.39 | $45.66 | 191226 |
| 2026-02-04 | 60.38 | $45.41 | 265938 |
| 2026-02-03 | 58.09 | $44.86 | 164206 |
| 2026-02-02 | 56.61 | $44.52 | 222900 |
| 2026-01-30 | 52.40 | $43.62 | 298700 |
| 2026-01-29 | 58.92 | $44.70 | 313500 |
| 2026-01-28 | 53.58 | $43.65 | 183331 |
| 2026-01-27 | 52.69 | $43.49 | 126936 |
| 2026-01-26 | 56.49 | $44.08 | 172236 |
| 2026-01-23 | 54.15 | $43.64 | 200200 |
| 2026-01-22 | 57.98 | $44.21 | 181300 |
| 2026-01-21 | 60.41 | $44.55 | 216109 |
| 2026-01-20 | 60.91 | $44.62 | 316900 |
| 2026-01-16 | 68.41 | $45.60 | 339800 |
| 2026-01-15 | 70.00 | $45.79 | 330200 |
| 2026-01-14 | 66.50 | $44.89 | 352922 |
| 2026-01-13 | 62.11 | $43.95 | 287302 |
| 2026-01-12 | 67.95 | $44.60 | 344800 |
| 2026-01-09 | 66.48 | $44.28 | 322035 |
| 2026-01-08 | 67.03 | $44.34 | 319800 |
| 2026-01-07 | 60.64 | $43.10 | 331829 |
| 2026-01-06 | 60.17 | $43.02 | 325600 |
| 2026-01-05 | 64.20 | $43.46 | 345600 |
| 2026-01-02 | 60.67 | $42.84 | 380107 |
| 2025-12-31 | 63.85 | $43.17 | 257613 |
| 2025-12-30 | 66.35 | $43.42 | 339347 |
| 2025-12-29 | 66.15 | $43.38 | 304345 |
| 2025-12-26 | 63.78 | $42.92 | 243200 |
| 2025-12-24 | 63.78 | $42.92 | 221600 |
| 2025-12-23 | 63.12 | $42.79 | 320232 |
| 2025-12-22 | 64.76 | $42.98 | 307000 |
| 2025-12-19 | 64.58 | $42.94 | 1.0M |
| 2025-12-18 | 65.80 | $43.09 | 346417 |
| 2025-12-17 | 64.48 | $42.78 | 344023 |
| 2025-12-16 | 62.44 | $42.32 | 285333 |
| 2025-12-15 | 62.58 | $42.34 | 373700 |
| 2025-12-12 | 61.59 | $42.11 | 245239 |
| 2025-12-11 | 59.15 | $41.57 | 296442 |
| 2025-12-10 | 53.33 | $40.45 | 424843 |
| 2025-12-09 | 50.07 | $39.91 | 231724 |
| 2025-12-08 | 45.37 | $39.21 | 262221 |
| 2025-12-05 | 45.66 | $39.26 | 228600 |
| 2025-12-04 | 47.58 | $39.59 | 200724 |
| 2025-12-03 | 48.58 | $39.76 | 236118 |
| 2025-12-02 | 49.27 | $39.88 | 233640 |
| 2025-12-01 | 50.53 | $40.10 | 345713 |
| 2025-11-28 | 49.13 | $39.85 | 177541 |
| 2025-11-26 | 47.72 | $39.60 | 296700 |
| 2025-11-25 | 47.67 | $39.59 | 255901 |
| 2025-11-24 | 44.51 | $39.02 | 250727 |
| 2025-11-21 | 46.47 | $39.44 | 295410 |
| 2025-11-20 | 42.52 | $38.75 | 278500 |
| 2025-11-19 | 41.69 | $38.61 | 191221 |
| 2025-11-18 | 45.82 | $39.53 | 190119 |
| 2025-11-17 | 43.08 | $39.06 | 253800 |
| 2025-11-14 | 43.94 | $39.25 | 175300 |
| 2025-11-13 | 43.77 | $39.22 | 185900 |
| 2025-11-12 | 42.80 | $39.04 | 253320 |
| 2025-11-11 | 42.99 | $39.09 | 241200 |
| 2025-11-10 | 40.94 | $38.69 | 232217 |
| 2025-11-07 | 39.43 | $38.40 | 250500 |
| 2025-11-06 | 38.77 | $38.27 | 304126 |
| 2025-11-05 | 35.57 | $37.65 | 210900 |
| 2025-11-04 | 34.95 | $37.53 | 349214 |
| 2025-11-03 | 26.85 | $36.09 | 276824 |
| 2025-10-31 | 32.25 | $38.13 | 432600 |
| 2025-10-30 | 42.63 | $40.73 | 208121 |
| 2025-10-29 | 39.50 | $40.29 | 154500 |
| 2025-10-28 | 41.51 | $40.70 | 98224 |
| 2025-10-27 | 44.49 | $41.27 | 125947 |
| 2025-10-24 | 46.09 | $41.56 | 126500 |
| 2025-10-23 | 47.03 | $41.73 | 113500 |
| 2025-10-22 | 50.37 | $42.31 | 119400 |
| 2025-10-21 | 48.39 | $41.98 | 115200 |
| 2025-10-20 | 47.48 | $41.83 | 100817 |
| 2025-10-17 | 43.87 | $41.25 | 129619 |
| 2025-10-16 | 40.02 | $40.68 | 136924 |
| 2025-10-15 | 44.78 | $41.61 | 158700 |
| 2025-10-14 | 47.93 | $42.15 | 99800 |
| 2025-10-13 | 43.98 | $41.58 | 85618 |
| 2025-10-10 | 42.82 | $41.42 | 151532 |
| 2025-10-09 | 44.57 | $41.74 | 127700 |
| 2025-10-08 | 48.70 | $42.44 | 101409 |
| 2025-10-07 | 47.51 | $42.26 | 136644 |
| 2025-10-06 | 49.45 | $42.58 | 114500 |
| 2025-10-03 | 49.51 | $42.59 | 139700 |
| 2025-10-02 | 46.88 | $42.16 | 128106 |
| 2025-10-01 | 47.87 | $42.34 | 126200 |
| 2025-09-30 | 48.63 | $42.48 | 114000 |
| 2025-09-29 | 45.46 | $41.94 | 138622 |
| 2025-09-26 | 47.36 | $42.31 | 107000 |
| 2025-09-25 | 44.06 | $41.76 | 128901 |
| 2025-09-24 | 45.75 | $42.10 | 127600 |
| 2025-09-23 | 45.75 | $42.10 | 141501 |
| 2025-09-22 | 47.23 | $42.41 | 198300 |
| 2025-09-19 | 46.32 | $42.24 | 1.2M |
| 2025-09-18 | 48.91 | $42.79 | 212947 |
| 2025-09-17 | 46.05 | $42.24 | 216308 |
| 2025-09-16 | 41.45 | $41.43 | 213804 |
| 2025-09-15 | 40.62 | $41.29 | 218508 |
| 2025-09-12 | 42.76 | $41.81 | 125000 |
| 2025-09-11 | 45.11 | $42.35 | 176404 |
| 2025-09-10 | 41.74 | $41.75 | 141700 |
| 2025-09-09 | 42.95 | $42.04 | 123344 |
| 2025-09-08 | 44.51 | $42.41 | 164800 |
| 2025-09-05 | 45.23 | $42.58 | 142643 |
| 2025-09-04 | 48.62 | $43.35 | 151700 |
| 2025-09-03 | 46.29 | $42.88 | 155700 |
| 2025-09-02 | 44.98 | $42.62 | 199424 |
| 2025-08-29 | 47.70 | $43.26 | 144900 |
| 2025-08-28 | 45.95 | $42.90 | 168800 |
| 2025-08-27 | 47.80 | $43.34 | 143838 |
| 2025-08-26 | 46.21 | $43.00 | 163300 |
| 2025-08-25 | 46.53 | $43.08 | 124300 |
| 2025-08-22 | 48.97 | $43.69 | 200934 |
| 2025-08-21 | 46.48 | $43.12 | 166700 |
| 2025-08-20 | 44.95 | $42.78 | 209620 |
| 2025-08-19 | 44.20 | $42.61 | 160937 |
| 2025-08-18 | 41.23 | $41.95 | 181000 |
| 2025-08-15 | 38.35 | $41.34 | 248800 |
| 2025-08-14 | 40.03 | $41.89 | 193506 |
| 2025-08-13 | 41.61 | $42.39 | 189600 |
| 2025-08-12 | 40.54 | $42.15 | 232427 |
| 2025-08-11 | 36.85 | $41.34 | 181512 |
| 2025-08-08 | 36.20 | $41.20 | 219029 |
| 2025-08-07 | 36.06 | $41.17 | 257226 |
| 2025-08-06 | 37.62 | $41.79 | 241907 |
| 2025-08-05 | 32.87 | $40.72 | 312700 |
| 2025-08-04 | 27.86 | $39.69 | 294800 |
| 2025-08-01 | 24.97 | $39.13 | 472300 |
| 2025-07-31 | 29.25 | $41.28 | 525643 |
| 2025-07-30 | 43.57 | $45.62 | 201500 |
| 2025-07-29 | 46.35 | $46.18 | 181900 |
| 2025-07-28 | 43.79 | $45.76 | 139211 |
| 2025-07-25 | 44.81 | $45.97 | 159521 |
| 2025-07-24 | 41.82 | $45.48 | 160934 |
| 2025-07-23 | 44.73 | $46.10 | 134400 |
| 2025-07-22 | 44.87 | $46.13 | 182900 |
| 2025-07-21 | 42.23 | $45.68 | 150200 |
| 2025-07-18 | 45.65 | $46.42 | 186100 |
| 2025-07-17 | 47.27 | $46.75 | 140328 |
| 2025-07-16 | 45.31 | $46.40 | 136113 |
| 2025-07-15 | 42.05 | $45.84 | 149900 |
| 2025-07-14 | 46.79 | $46.84 | 122720 |
| 2025-07-11 | 43.00 | $46.22 | 153100 |
| 2025-07-10 | 42.75 | $46.18 | 141509 |
| 2025-07-09 | 44.56 | $46.57 | 101300 |
| 2025-07-08 | 45.79 | $46.83 | 171700 |
| 2025-07-07 | 47.96 | $47.28 | 187518 |
| 2025-07-03 | 50.43 | $47.77 | 121549 |
| 2025-07-02 | 45.05 | $46.79 | 168100 |
| 2025-07-01 | 48.80 | $47.52 | 146500 |
| 2025-06-30 | 46.84 | $47.18 | 276526 |
| 2025-06-27 | 46.44 | $47.11 | 336500 |
| 2025-06-26 | 43.55 | $46.61 | 147339 |
| 2025-06-25 | 40.38 | $46.09 | 119800 |
| 2025-06-24 | 46.27 | $47.33 | 201844 |
| 2025-06-23 | 47.66 | $47.59 | 163300 |
| 2025-06-20 | 40.86 | $46.54 | 418900 |
| 2025-06-18 | 39.73 | $46.38 | 122900 |
| 2025-06-17 | 40.51 | $46.55 | 144918 |
| 2025-06-16 | 41.90 | $46.85 | 170639 |
| 2025-06-13 | 42.22 | $46.92 | 144300 |
| 2025-06-12 | 45.02 | $47.52 | 122400 |
| 2025-06-11 | 41.38 | $46.93 | 157200 |
| 2025-06-10 | 41.87 | $47.04 | 160300 |
| 2025-06-09 | 42.09 | $47.09 | 155230 |
| 2025-06-06 | 44.62 | $47.67 | 213403 |
| 2025-06-05 | 41.93 | $47.20 | 140038 |
| 2025-06-04 | 44.37 | $47.76 | 124100 |
| 2025-06-03 | 47.85 | $48.50 | 115800 |
| 2025-06-02 | 48.68 | $48.67 | 131310 |
| 2025-05-30 | 48.68 | $48.67 | 187748 |
| 2025-05-29 | 49.60 | $48.87 | 137700 |
| 2025-05-28 | 47.14 | $48.35 | 126700 |
| 2025-05-27 | 51.16 | $49.23 | 115847 |
| 2025-05-23 | 48.65 | $48.70 | 165900 |
| 2025-05-22 | 47.05 | $48.37 | 141936 |
| 2025-05-21 | 48.31 | $48.66 | 132333 |
| 2025-05-20 | 51.62 | $49.39 | 118833 |
| 2025-05-19 | 53.53 | $49.79 | 131100 |
| 2025-05-16 | 53.16 | $49.70 | 135900 |
| 2025-05-15 | 51.44 | $49.28 | 153528 |
| 2025-05-14 | 46.03 | $48.07 | 122423 |
| 2025-05-13 | 52.62 | $49.50 | 141647 |
| 2025-05-12 | 53.02 | $49.58 | 179600 |
| 2025-05-09 | 53.26 | $49.63 | 182100 |
| 2025-05-08 | 52.01 | $49.33 | 256500 |
| 2025-05-07 | 47.23 | $48.26 | 210600 |
| 2025-05-06 | 48.26 | $48.50 | 175000 |
| 2025-05-05 | 46.65 | $48.15 | 146429 |
| 2025-05-02 | 51.46 | $49.26 | 224433 |
| 2025-05-01 | 45.88 | $48.09 | 190400 |
| 2025-04-30 | 48.12 | $48.59 | 185312 |
| 2025-04-29 | 51.17 | $49.23 | 129519 |
| 2025-04-28 | 48.51 | $48.68 | 123600 |
| 2025-04-25 | 47.72 | $48.52 | 125338 |
| 2025-04-24 | 49.47 | $48.91 | 142500 |
| 2025-04-23 | 47.60 | $48.51 | 142600 |
| 2025-04-22 | 47.41 | $48.47 | 245400 |
| 2025-04-21 | 41.85 | $47.33 | 162217 |
| 2025-04-17 | 46.48 | $48.46 | 125100 |
| 2025-04-16 | 46.28 | $48.42 | 149903 |
| 2025-04-15 | 45.75 | $48.31 | 105621 |
| 2025-04-14 | 44.57 | $48.06 | 138515 |
| 2025-04-11 | 42.33 | $47.59 | 149246 |
| 2025-04-10 | 42.14 | $47.55 | 200534 |
| 2025-04-09 | 42.44 | $47.64 | 212400 |
| 2025-04-08 | 36.53 | $46.39 | 212837 |
| 2025-04-07 | 34.96 | $46.08 | 315141 |
| 2025-04-04 | 41.14 | $48.06 | 291515 |
| 2025-04-03 | 57.09 | $51.35 | 194838 |
| 2025-04-02 | 55.55 | $51.04 | 110700 |
| 2025-04-01 | 57.25 | $51.31 | 138420 |
| 2025-03-31 | 53.92 | $50.64 | 185423 |
| 2025-03-28 | 52.51 | $50.37 | 95442 |
| 2025-03-27 | 55.01 | $50.79 | 144006 |
| 2025-03-26 | 53.76 | $50.54 | 114412 |
| 2025-03-25 | 52.15 | $50.22 | 146843 |
| 2025-03-24 | 50.57 | $49.91 | 132500 |
| 2025-03-21 | 46.73 | $49.20 | 968922 |
| 2025-03-20 | 51.49 | $50.09 | 131637 |
| 2025-03-19 | 51.39 | $50.07 | 165200 |
| 2025-03-18 | 51.65 | $50.12 | 132947 |
| 2025-03-17 | 54.06 | $50.57 | 197000 |
| 2025-03-14 | 52.03 | $50.14 | 105029 |
| 2025-03-13 | 49.57 | $49.64 | 134016 |
| 2025-03-12 | 44.38 | $48.68 | 129121 |
| 2025-03-11 | 44.15 | $48.64 | 118500 |
| 2025-03-10 | 41.83 | $48.23 | 157800 |
| 2025-03-07 | 43.99 | $48.74 | 145900 |
| 2025-03-06 | 47.21 | $49.45 | 177200 |
| 2025-03-05 | 51.07 | $50.22 | 237925 |
| 2025-03-04 | 54.35 | $50.82 | 202800 |
| 2025-03-03 | 62.35 | $52.08 | 164747 |
| 2025-02-28 | 61.14 | $51.80 | 162400 |
| 2025-02-27 | 58.14 | $51.14 | 136137 |
| 2025-02-26 | 56.34 | $50.77 | 166844 |
| 2025-02-25 | 57.22 | $50.91 | 210344 |
| 2025-02-24 | 48.57 | $49.33 | 152742 |
| 2025-02-21 | 46.08 | $48.95 | 198100 |
| 2025-02-20 | 45.15 | $48.81 | 87100 |
| 2025-02-19 | 46.51 | $49.06 | 112300 |
| 2025-02-18 | 44.74 | $48.78 | 130500 |
| 2025-02-14 | 46.14 | $49.05 | 115600 |
| 2025-02-13 | 47.02 | $49.22 | 92400 |
| 2025-02-12 | 41.74 | $48.37 | 135516 |
| 2025-02-11 | 44.78 | $48.98 | 86900 |
| 2025-02-10 | 42.23 | $48.59 | 191600 |
| 2025-02-07 | 47.84 | $49.63 | 319100 |
| 2025-02-06 | 49.77 | $49.95 | 87000 |
| 2025-02-05 | 48.16 | $49.69 | 73537 |
| 2025-02-04 | 46.52 | $49.43 | 125012 |
| 2025-02-03 | 44.74 | $49.15 | 107508 |
| 2025-01-31 | 44.79 | $49.16 | 132912 |
| 2025-01-30 | 45.77 | $49.36 | 104700 |
| 2025-01-29 | 47.00 | $49.61 | 121321 |
| 2025-01-28 | 47.48 | $49.71 | 102249 |
| 2025-01-27 | 49.32 | $50.09 | 181426 |
| 2025-01-24 | 44.02 | $49.11 | 77700 |
| 2025-01-23 | 41.72 | $48.72 | 83800 |
| 2025-01-22 | 43.41 | $49.11 | 115100 |
| 2025-01-21 | 45.68 | $49.61 | 151902 |
| 2025-01-17 | 46.60 | $49.81 | 132020 |
| 2025-01-16 | 48.56 | $50.23 | 145000 |
| 2025-01-15 | 46.31 | $49.79 | 87000 |
| 2025-01-14 | 43.99 | $49.35 | 98700 |
| 2025-01-13 | 36.59 | $48.10 | 191100 |
| 2025-01-10 | 32.24 | $47.46 | 139614 |
| 2025-01-08 | 37.16 | $48.76 | 137242 |
| 2025-01-07 | 36.38 | $48.65 | 183933 |
| 2025-01-06 | 37.26 | $48.87 | 107726 |
| 2025-01-03 | 42.30 | $50.01 | 89731 |
| 2025-01-02 | 44.51 | $50.45 | 83300 |
| 2024-12-31 | 48.79 | $51.23 | 69814 |
| 2024-12-30 | 46.67 | $50.89 | 68729 |
| 2024-12-27 | 46.67 | $50.89 | 123639 |
| 2024-12-26 | 49.51 | $51.41 | 59819 |
| 2024-12-24 | 48.59 | $51.25 | 49400 |
| 2024-12-23 | 45.24 | $50.68 | 116200 |
| 2024-12-20 | 45.88 | $50.81 | 665635 |
| 2024-12-19 | 44.31 | $50.54 | 156112 |
| 2024-12-18 | 42.05 | $50.16 | 174300 |
| 2024-12-17 | 48.54 | $51.48 | 126144 |
| 2024-12-16 | 55.37 | $52.59 | 98546 |
| 2024-12-13 | 56.25 | $52.72 | 203000 |
| 2024-12-12 | 54.45 | $52.38 | 83500 |
| 2024-12-11 | 55.09 | $52.48 | 141946 |
| 2024-12-10 | 52.24 | $51.94 | 164300 |
| 2024-12-09 | 54.11 | $52.25 | 128300 |
| 2024-12-06 | 61.69 | $53.37 | 112600 |
| 2024-12-05 | 63.20 | $53.57 | 83700 |
| 2024-12-04 | 61.69 | $53.23 | 83140 |
| 2024-12-03 | 61.02 | $53.08 | 112900 |
| 2024-12-02 | 60.93 | $53.06 | 99800 |
| 2024-11-29 | 62.92 | $53.36 | 76544 |
| 2024-11-27 | 64.39 | $53.58 | 98219 |
| 2024-11-26 | 63.13 | $53.24 | 227929 |
| 2024-11-25 | 63.50 | $53.30 | 121200 |
| 2024-11-22 | 63.33 | $53.25 | 92140 |
| 2024-11-21 | 61.74 | $52.79 | 93000 |
| 2024-11-20 | 60.55 | $52.45 | 76710 |
| 2024-11-19 | 60.76 | $52.49 | 79100 |
| 2024-11-18 | 64.02 | $53.10 | 93800 |
| 2024-11-15 | 63.34 | $52.88 | 88022 |
| 2024-11-14 | 64.65 | $53.13 | 88701 |
| 2024-11-13 | 65.47 | $53.29 | 81315 |
| 2024-11-12 | 65.82 | $53.36 | 152640 |
| 2024-11-11 | 68.43 | $53.89 | 87900 |
| 2024-11-08 | 67.14 | $53.34 | 131247 |
| 2024-11-07 | 65.49 | $52.66 | 100500 |
| 2024-11-06 | 70.27 | $53.63 | 244700 |
| 2024-11-05 | 55.66 | $49.02 | 114800 |
| 2024-11-04 | 49.41 | $47.80 | 96500 |
| 2024-11-01 | 49.46 | $47.81 | 88127 |
| 2024-10-31 | 54.66 | $48.72 | 135700 |
| 2024-10-30 | 50.42 | $47.94 | 126712 |
| 2024-10-29 | 49.56 | $47.79 | 105600 |
| 2024-10-28 | 50.39 | $47.94 | 328311 |
| 2024-10-25 | 48.07 | $47.52 | 71937 |
| 2024-10-24 | 53.75 | $48.52 | 108018 |
| 2024-10-23 | 51.00 | $48.02 | 83808 |
| 2024-10-22 | 51.06 | $48.03 | 43400 |
| 2024-10-21 | 54.71 | $48.65 | 60600 |
| 2024-10-18 | 59.39 | $49.37 | 63200 |
| 2024-10-17 | 63.78 | $49.98 | 78500 |
| 2024-10-16 | 61.52 | $49.47 | 88849 |
| 2024-10-15 | 57.41 | $48.64 | 78700 |
| 2024-10-14 | 56.29 | $48.43 | 44808 |
| 2024-10-11 | 55.06 | $48.20 | 61631 |
| 2024-10-10 | 54.20 | $48.04 | 89100 |
| 2024-10-09 | 56.83 | $48.45 | 62443 |
| 2024-10-08 | 54.80 | $48.05 | 128902 |
| 2024-10-07 | 52.91 | $47.69 | 137200 |
| 2024-10-04 | 59.11 | $48.64 | 56502 |
| 2024-10-03 | 52.68 | $47.48 | 85500 |
| 2024-10-02 | 53.15 | $47.55 | 83805 |
| 2024-10-01 | 56.21 | $47.99 | 110114 |
| 2024-09-30 | 56.10 | $47.97 | 92126 |
| 2024-09-27 | 53.92 | $47.57 | 151300 |
| 2024-09-26 | 56.38 | $47.94 | 176300 |
| 2024-09-25 | 53.03 | $47.33 | 166319 |
| 2024-09-24 | 50.03 | $46.83 | 135400 |
| 2024-09-23 | 52.45 | $47.21 | 125421 |
| 2024-09-20 | 52.57 | $47.23 | 623910 |
| 2024-09-19 | 55.24 | $47.65 | 113316 |
| 2024-09-18 | 58.03 | $48.07 | 120610 |
| 2024-09-17 | 57.88 | $48.04 | 83845 |
| 2024-09-16 | 57.88 | $48.04 | 60500 |
| 2024-09-13 | 56.06 | $47.64 | 90800 |
| 2024-09-12 | 54.28 | $47.26 | 100000 |
| 2024-09-11 | 48.18 | $46.10 | 105337 |
| 2024-09-10 | 56.23 | $47.41 | 110600 |
| 2024-09-09 | 55.58 | $47.29 | 141446 |
| 2024-09-06 | 57.05 | $47.51 | 149900 |
| 2024-09-05 | 60.42 | $48.00 | 128419 |
| 2024-09-04 | 67.88 | $48.96 | 101400 |
| 2024-09-03 | 66.41 | $48.60 | 121600 |
| 2024-08-30 | 63.53 | $47.95 | 67724 |
| 2024-08-29 | 62.64 | $47.76 | 67800 |
| 2024-08-28 | 62.87 | $47.79 | 77437 |
| 2024-08-27 | 60.33 | $47.24 | 97700 |
| 2024-08-26 | 59.76 | $47.12 | 92244 |
| 2024-08-23 | 61.58 | $47.38 | 92600 |
| 2024-08-22 | 58.23 | $46.66 | 78400 |
| 2024-08-21 | 57.50 | $46.51 | 234500 |
| 2024-08-20 | 54.95 | $46.00 | 49308 |
| 2024-08-19 | 56.53 | $46.25 | 74600 |
| 2024-08-16 | 56.90 | $46.31 | 100937 |
| 2024-08-15 | 55.55 | $46.02 | 84913 |
| 2024-08-14 | 54.29 | $45.75 | 123508 |
| 2024-08-13 | 51.83 | $45.24 | 86900 |
| 2024-08-12 | 52.83 | $45.43 | 135600 |
| 2024-08-09 | 57.34 | $46.24 | 94947 |
| 2024-08-08 | 56.87 | $46.13 | 85200 |
| 2024-08-07 | 54.51 | $45.59 | 130900 |
| 2024-08-06 | 55.69 | $45.81 | 190534 |
| 2024-08-05 | 56.16 | $45.90 | 137119 |
| 2024-08-02 | 59.41 | $46.51 | 196631 |
| 2024-08-01 | 58.62 | $46.30 | 219200 |
| 2024-07-31 | 68.89 | $48.01 | 356700 |
| 2024-07-30 | 67.10 | $47.45 | 161443 |
| 2024-07-29 | 65.27 | $46.91 | 71400 |
| 2024-07-26 | 67.45 | $47.24 | 108800 |
| 2024-07-25 | 64.09 | $46.27 | 117517 |
| 2024-07-24 | 61.41 | $45.58 | 89600 |
| 2024-07-23 | 63.77 | $45.94 | 93700 |
| 2024-07-22 | 60.65 | $45.16 | 90700 |
| 2024-07-19 | 59.77 | $44.95 | 115243 |
| 2024-07-18 | 72.82 | $46.71 | 106500 |
| 2024-07-17 | 72.43 | $46.59 | 151012 |
| 2024-07-16 | 68.04 | $45.38 | 153644 |
| 2024-07-15 | 66.27 | $44.96 | 245700 |
| 2024-07-12 | 59.57 | $43.64 | 129305 |
| 2024-07-11 | 57.12 | $43.24 | 146901 |
| 2024-07-10 | 53.21 | $42.66 | 87700 |
| 2024-07-09 | 48.95 | $42.10 | 127200 |
| 2024-07-08 | 50.51 | $42.30 | 118603 |
| 2024-07-05 | 49.51 | $42.17 | 153938 |
| 2024-07-03 | 52.44 | $42.55 | 71200 |
| 2024-07-02 | 58.30 | $43.23 | 133400 |
| 2024-07-01 | 55.82 | $42.87 | 131300 |
| 2024-06-28 | 54.09 | $42.63 | 178600 |
| 2024-06-27 | 52.31 | $42.39 | 94704 |
| 2024-06-26 | 51.65 | $42.30 | 86700 |
| 2024-06-25 | 50.92 | $42.20 | 118483 |
| 2024-06-24 | 51.88 | $42.33 | 129300 |
| 2024-06-21 | 50.09 | $42.07 | 438033 |
| 2024-06-20 | 50.71 | $42.16 | 100333 |
| 2024-06-18 | 46.90 | $41.61 | 134400 |
| 2024-06-17 | 46.11 | $41.50 | 133700 |
| 2024-06-14 | 43.19 | $41.10 | 126200 |
| 2024-06-13 | 44.27 | $41.29 | 173000 |
| 2024-06-12 | 45.59 | $41.52 | 142143 |
| 2024-06-11 | 41.18 | $40.91 | 186600 |
| 2024-06-10 | 44.49 | $41.50 | 127100 |
| 2024-06-07 | 44.49 | $41.50 | 123226 |
| 2024-06-06 | 43.45 | $41.35 | 98121 |
| 2024-06-05 | 41.93 | $41.13 | 110300 |
| 2024-06-04 | 44.90 | $41.70 | 127842 |
| 2024-06-03 | 46.32 | $41.96 | 158200 |
| 2024-05-31 | 47.53 | $42.18 | 183000 |
| 2024-05-30 | 40.93 | $41.19 | 135600 |
| 2024-05-29 | 37.62 | $40.75 | 141541 |
| 2024-05-28 | 38.26 | $40.89 | 124200 |
| 2024-05-24 | 40.29 | $41.32 | 105300 |
| 2024-05-23 | 38.86 | $41.12 | 115926 |
| 2024-05-22 | 42.18 | $41.81 | 95616 |
| 2024-05-21 | 41.49 | $41.71 | 70937 |
| 2024-05-20 | 41.49 | $41.71 | 72228 |
| 2024-05-17 | 45.71 | $42.57 | 75803 |
| 2024-05-16 | 45.76 | $42.58 | 118819 |
| 2024-05-15 | 38.76 | $41.51 | 134200 |
| 2024-05-14 | 43.66 | $42.49 | 169233 |
| 2024-05-13 | 48.54 | $43.31 | 161312 |
| 2024-05-10 | 49.63 | $43.48 | 49500 |
| 2024-05-09 | 51.58 | $43.78 | 66300 |
| 2024-05-08 | 48.98 | $43.37 | 65400 |
| 2024-05-07 | 45.38 | $42.84 | 133000 |
| 2024-05-06 | 46.38 | $43.01 | 82500 |
| 2024-05-03 | 44.33 | $42.71 | 119844 |
| 2024-05-02 | 47.13 | $43.20 | 79110 |
| 2024-05-01 | 46.47 | $43.10 | 102246 |
| 2024-04-30 | 43.06 | $42.59 | 326716 |
| 2024-04-29 | 45.60 | $43.06 | 242548 |
| 2024-04-26 | 51.44 | $44.01 | 301800 |
| 2024-04-25 | 48.12 | $43.51 | 277047 |
| 2024-04-24 | 58.73 | $44.90 | 95739 |
| 2024-04-23 | 56.98 | $44.63 | 109400 |
| 2024-04-22 | 55.04 | $44.34 | 113833 |
| 2024-04-19 | 55.20 | $44.36 | 130600 |
| 2024-04-18 | 45.51 | $43.10 | 104000 |
| 2024-04-17 | 39.37 | $42.48 | 95213 |
| 2024-04-16 | 39.72 | $42.53 | 81900 |
| 2024-04-15 | 40.52 | $42.65 | 77906 |
| 2024-04-12 | 40.14 | $42.61 | 73500 |
| 2024-04-11 | 40.95 | $42.74 | 68000 |
| 2024-04-10 | 43.06 | $43.07 | 169423 |
| 2024-04-09 | 44.79 | $43.33 | 56205 |
| 2024-04-08 | 47.65 | $43.74 | 77000 |
| 2024-04-05 | 51.05 | $44.19 | 176408 |
| 2024-04-04 | 52.47 | $44.37 | 114500 |
| 2024-04-03 | 58.50 | $45.07 | 141700 |
| 2024-04-02 | 57.37 | $44.90 | 194900 |
| 2024-04-01 | 56.51 | $44.77 | 78700 |
| 2024-03-28 | 62.19 | $45.39 | 155636 |
| 2024-03-27 | 59.84 | $45.01 | 93137 |
| 2024-03-26 | 58.08 | $44.74 | 109000 |
| 2024-03-25 | 54.65 | $44.25 | 82300 |
| 2024-03-22 | 52.78 | $44.00 | 132400 |
| 2024-03-21 | 56.50 | $44.42 | 117200 |
| 2024-03-20 | 55.65 | $44.30 | 110600 |
| 2024-03-19 | 56.00 | $44.34 | 181048 |
| 2024-03-18 | 54.39 | $44.10 | 131214 |
| 2024-03-15 | 56.52 | $44.36 | 241600 |
| 2024-03-14 | 54.84 | $44.10 | 140036 |
| 2024-03-13 | 54.84 | $44.10 | 98000 |
| 2024-03-12 | 57.79 | $44.48 | 100425 |
| 2024-03-11 | 58.82 | $44.61 | 84314 |
| 2024-03-08 | 60.47 | $44.82 | 102600 |
| 2024-03-07 | 60.71 | $44.85 | 102700 |
| 2024-03-06 | 64.29 | $45.31 | 165500 |
| 2024-03-05 | 66.40 | $45.57 | 193018 |
| 2024-03-04 | 64.80 | $45.19 | 209800 |
| 2024-03-01 | 63.98 | $45.00 | 121300 |
| 2024-02-29 | 69.72 | $45.71 | 133101 |
| 2024-02-28 | 69.50 | $45.65 | 192700 |
| 2024-02-27 | 72.40 | $46.00 | 231400 |
| 2024-02-26 | 75.49 | $46.36 | 185400 |
| 2024-02-23 | 74.87 | $46.14 | 99208 |
| 2024-02-22 | 76.46 | $46.33 | 126444 |
| 2024-02-21 | 73.88 | $45.40 | 195808 |
| 2024-02-20 | 72.71 | $45.02 | 289400 |
| 2024-02-16 | 72.71 | $45.02 | 271700 |
| 2024-02-15 | 66.74 | $43.32 | 143135 |
| 2024-02-14 | 63.48 | $42.59 | 154600 |
| 2024-02-13 | 61.93 | $42.27 | 186500 |
| 2024-02-12 | 64.28 | $42.56 | 129900 |
| 2024-02-09 | 59.77 | $41.66 | 124926 |
| 2024-02-08 | 55.03 | $40.87 | 202030 |
| 2024-02-07 | 47.09 | $39.81 | 293500 |
| 2024-02-06 | 52.87 | $40.50 | 113200 |
| 2024-02-05 | 52.30 | $40.43 | 151500 |
| 2024-02-02 | 55.36 | $40.77 | 85600 |
| 2024-02-01 | 55.90 | $40.83 | 110900 |
| 2024-01-31 | 64.95 | $41.72 | 152600 |
| 2024-01-30 | 66.21 | $41.83 | 88100 |
| 2024-01-29 | 63.72 | $41.42 | 83300 |
| 2024-01-26 | 63.66 | $41.41 | 73247 |
| 2024-01-25 | 64.18 | $41.46 | 89200 |
| 2024-01-24 | 66.89 | $41.72 | 91128 |
| 2024-01-23 | 66.58 | $41.66 | 127402 |
| 2024-01-22 | 70.54 | $42.04 | 110900 |
| 2024-01-19 | 64.78 | $40.94 | 95400 |
| 2024-01-18 | 60.59 | $40.31 | 138710 |
| 2024-01-17 | 58.19 | $39.99 | 161646 |
| 2024-01-16 | 51.42 | $39.22 | 109400 |
| 2024-01-12 | 52.58 | $39.33 | 89000 |
| 2024-01-11 | 49.75 | $39.04 | 214042 |
| 2024-01-10 | 48.85 | $38.95 | 105500 |
| 2024-01-09 | 48.17 | $38.88 | 104112 |
| 2024-01-08 | 54.06 | $39.48 | 103100 |
| 2024-01-05 | 55.46 | $39.61 | 130400 |
| 2024-01-04 | 55.56 | $39.62 | 168300 |
| 2024-01-03 | 54.42 | $39.48 | 127728 |
| 2024-01-02 | 56.91 | $39.73 | 117100 |
| 2023-12-29 | 54.28 | $39.40 | 93600 |
| 2023-12-28 | 55.45 | $39.52 | 78900 |
| 2023-12-27 | 54.44 | $39.39 | 120900 |
| 2023-12-26 | 56.69 | $39.63 | 104940 |
| 2023-12-22 | 56.12 | $39.55 | 108049 |
| 2023-12-21 | 53.63 | $39.21 | 182043 |
| 2023-12-20 | 52.04 | $39.00 | 207900 |
| 2023-12-19 | 51.06 | $38.87 | 241400 |
| 2023-12-18 | 50.23 | $38.76 | 235600 |
| 2023-12-15 | 48.59 | $38.54 | 690200 |
| 2023-12-14 | 52.08 | $39.01 | 199000 |
| 2023-12-13 | 55.04 | $39.38 | 206120 |
| 2023-12-12 | 54.17 | $39.25 | 153600 |
| 2023-12-11 | 54.10 | $39.24 | 100700 |
| 2023-12-08 | 53.92 | $39.21 | 94400 |
| 2023-12-07 | 53.14 | $39.08 | 138800 |
| 2023-12-06 | 51.08 | $38.74 | 136602 |
| 2023-12-05 | 54.14 | $39.20 | 131032 |
| 2023-12-04 | 52.73 | $38.96 | 130337 |
| 2023-12-01 | 50.33 | $38.56 | 91000 |
| 2023-11-30 | 48.78 | $38.31 | 127700 |
| 2023-11-29 | 44.44 | $37.65 | 119443 |
| 2023-11-28 | 46.24 | $37.97 | 115900 |
| 2023-11-27 | 48.28 | $38.32 | 140400 |
| 2023-11-24 | 48.40 | $38.34 | 30000 |
| 2023-11-22 | 46.13 | $37.97 | 72000 |
| 2023-11-21 | 45.14 | $37.81 | 87000 |
| 2023-11-20 | 42.76 | $37.43 | 138040 |
| 2023-11-17 | 45.52 | $37.99 | 146500 |
| 2023-11-16 | 45.16 | $37.93 | 96014 |
| 2023-11-15 | 43.19 | $37.60 | 164700 |
| 2023-11-14 | 48.44 | $38.65 | 145113 |
| 2023-11-13 | 39.85 | $37.35 | 163147 |
| 2023-11-10 | 43.45 | $38.03 | 96714 |
| 2023-11-09 | 43.09 | $37.98 | 153435 |
| 2023-11-08 | 44.87 | $38.31 | 81920 |
| 2023-11-07 | 44.74 | $38.29 | 117300 |
| 2023-11-06 | 48.19 | $38.92 | 82000 |
| 2023-11-03 | 47.64 | $38.83 | 136105 |
| 2023-11-02 | 46.81 | $38.69 | 97326 |
| 2023-11-01 | 45.94 | $38.54 | 112338 |
| 2023-10-31 | 42.72 | $38.00 | 268128 |
| 2023-10-30 | 39.29 | $37.46 | 103900 |
| 2023-10-27 | 37.24 | $37.15 | 118700 |
| 2023-10-26 | 38.93 | $37.57 | 148145 |
| 2023-10-25 | 48.13 | $39.43 | 87312 |
| 2023-10-24 | 46.25 | $39.14 | 78644 |
| 2023-10-23 | 42.64 | $38.61 | 122833 |
| 2023-10-20 | 45.08 | $39.06 | 136800 |
| 2023-10-19 | 50.05 | $39.88 | 141600 |
| 2023-10-18 | 57.21 | $40.86 | 54600 |
| 2023-10-17 | 63.07 | $41.53 | 126600 |
| 2023-10-16 | 56.65 | $40.51 | 71400 |
| 2023-10-13 | 51.90 | $39.90 | 56735 |
| 2023-10-12 | 51.65 | $39.87 | 66800 |
| 2023-10-11 | 52.60 | $39.98 | 41000 |
| 2023-10-10 | 52.07 | $39.91 | 101000 |
| 2023-10-09 | 55.88 | $40.36 | 71500 |
| 2023-10-06 | 55.25 | $40.27 | 208539 |
| 2023-10-05 | 53.60 | $40.03 | 114200 |
| 2023-10-04 | 47.69 | $39.26 | 94205 |
| 2023-10-03 | 45.64 | $39.02 | 93409 |
| 2023-10-02 | 48.26 | $39.37 | 132300 |
| 2023-09-29 | 53.05 | $39.95 | 132400 |
| 2023-09-28 | 62.62 | $40.89 | 174900 |
| 2023-09-27 | 60.07 | $40.54 | 123900 |
| 2023-09-26 | 58.86 | $40.38 | 122700 |
| 2023-09-25 | 63.95 | $40.82 | 86005 |
| 2023-09-22 | 67.62 | $41.11 | 136200 |
| 2023-09-21 | 67.87 | $41.13 | 173134 |
| 2023-09-20 | 64.57 | $40.61 | 64801 |
| 2023-09-19 | 63.90 | $40.51 | 105125 |
| 2023-09-18 | 62.25 | $40.27 | 170329 |
| 2023-09-15 | 60.69 | $40.05 | 603400 |
| 2023-09-14 | 63.17 | $40.27 | 137300 |
| 2023-09-13 | 57.98 | $39.57 | 91900 |
| 2023-09-12 | 58.88 | $39.65 | 92218 |
| 2023-09-11 | 57.95 | $39.53 | 95000 |
| 2023-09-08 | 53.35 | $38.98 | 98000 |
| 2023-09-07 | 51.99 | $38.83 | 162111 |
| 2023-09-06 | 49.67 | $38.58 | 134640 |
| 2023-09-05 | 48.63 | $38.47 | 159100 |
| 2023-09-01 | 58.30 | $39.40 | 126342 |
| 2023-08-31 | 56.81 | $39.23 | 138149 |
| 2023-08-30 | 55.75 | $39.11 | 122900 |
| 2023-08-29 | 56.74 | $39.20 | 83432 |
| 2023-08-28 | 55.22 | $39.02 | 87000 |
| 2023-08-25 | 53.23 | $38.79 | 158200 |
| 2023-08-24 | 53.73 | $38.84 | 127500 |
| 2023-08-23 | 51.51 | $38.58 | 113500 |
| 2023-08-22 | 50.29 | $38.44 | 105500 |
| 2023-08-21 | 55.92 | $39.03 | 108034 |
| 2023-08-18 | 61.34 | $39.52 | 103914 |
| 2023-08-17 | 60.21 | $39.37 | 105100 |
| 2023-08-16 | 60.55 | $39.40 | 110500 |
| 2023-08-15 | 59.48 | $39.25 | 101615 |
| 2023-08-14 | 59.20 | $39.21 | 143931 |
| 2023-08-11 | 60.69 | $39.36 | 77743 |
| 2023-08-10 | 59.86 | $39.23 | 82140 |
| 2023-08-09 | 59.55 | $39.18 | 125223 |
| 2023-08-08 | 59.12 | $39.11 | 64100 |
| 2023-08-07 | 65.45 | $39.79 | 110800 |
| 2023-08-04 | 61.41 | $39.09 | 100100 |
| 2023-08-03 | 61.23 | $39.06 | 99600 |
| 2023-08-02 | 58.73 | $38.66 | 111100 |
| 2023-08-01 | 57.36 | $38.45 | 259700 |
| 2023-07-31 | 58.95 | $38.63 | 108625 |
| 2023-07-28 | 59.04 | $38.64 | 129017 |
| 2023-07-27 | 60.74 | $38.84 | 159736 |
| 2023-07-26 | 53.58 | $37.71 | 95100 |
| 2023-07-25 | 50.22 | $37.27 | 127300 |
| 2023-07-24 | 49.83 | $37.22 | 101727 |
| 2023-07-21 | 44.71 | $36.60 | 72900 |
| 2023-07-20 | 46.53 | $36.85 | 100922 |
| 2023-07-19 | 39.83 | $36.13 | 190600 |
| 2023-07-18 | 38.09 | $35.96 | 92618 |
| 2023-07-17 | 37.89 | $35.94 | 74346 |
| 2023-07-14 | 36.42 | $35.79 | 60434 |
| 2023-07-13 | 38.49 | $36.15 | 70840 |
| 2023-07-12 | 39.69 | $36.35 | 78523 |
| 2023-07-11 | 39.69 | $36.35 | 63600 |
| 2023-07-10 | 40.14 | $36.43 | 112920 |
| 2023-07-07 | 41.30 | $36.64 | 144000 |
| 2023-07-06 | 39.88 | $36.46 | 84300 |
| 2023-07-05 | 41.20 | $36.71 | 99138 |
| 2023-07-03 | 46.78 | $37.66 | 63621 |
| 2023-06-30 | 44.91 | $37.41 | 89174 |
| 2023-06-29 | 43.79 | $37.26 | 103922 |
| 2023-06-28 | 39.74 | $36.74 | 109500 |
| 2023-06-27 | 41.60 | $37.08 | 94634 |
| 2023-06-26 | 41.60 | $37.08 | 117520 |
| 2023-06-23 | 38.79 | $36.71 | 249946 |
| 2023-06-22 | 41.24 | $37.19 | 197100 |
| 2023-06-21 | 42.68 | $37.46 | 103332 |
| 2023-06-20 | 44.83 | $37.85 | 150700 |
| 2023-06-16 | 45.67 | $38.00 | 635800 |
| 2023-06-15 | 44.88 | $37.88 | 165600 |
| 2023-06-14 | 44.31 | $37.79 | 112100 |
| 2023-06-13 | 48.40 | $38.56 | 97400 |
| 2023-06-12 | 48.51 | $38.58 | 127300 |
| 2023-06-09 | 49.75 | $38.81 | 109531 |
| 2023-06-08 | 51.83 | $39.19 | 119641 |
| 2023-06-07 | 54.93 | $39.73 | 173500 |
| 2023-06-06 | 50.56 | $38.89 | 197700 |
| 2023-06-05 | 43.14 | $37.70 | 251850 |
| 2023-06-02 | 46.54 | $38.31 | 217300 |
| 2023-06-01 | 28.43 | $36.25 | 175429 |
| 2023-05-31 | 27.41 | $36.16 | 294355 |
| 2023-05-30 | 27.92 | $36.28 | 123700 |
| 2023-05-26 | 26.09 | $36.11 | 72500 |
| 2023-05-25 | 27.29 | $36.42 | 141800 |
| 2023-05-24 | 29.31 | $36.91 | 100800 |
| 2023-05-23 | 30.86 | $37.26 | 98219 |
| 2023-05-22 | 30.36 | $37.21 | 77312 |
| 2023-05-19 | 31.36 | $37.44 | 141400 |
| 2023-05-18 | 31.74 | $37.53 | 113614 |
| 2023-05-17 | 31.12 | $37.46 | 112609 |
| 2023-05-16 | 31.59 | $37.58 | 200244 |
| 2023-05-15 | 32.57 | $37.83 | 318800 |
| 2023-05-12 | 32.01 | $37.76 | 71100 |
| 2023-05-11 | 32.71 | $37.95 | 149934 |
| 2023-05-10 | 32.85 | $37.99 | 119200 |
| 2023-05-09 | 31.49 | $37.80 | 134600 |
| 2023-05-08 | 33.89 | $38.50 | 79841 |
| 2023-05-05 | 35.01 | $38.81 | 106738 |
| 2023-05-04 | 36.57 | $39.23 | 108413 |
| 2023-05-03 | 38.23 | $39.66 | 107403 |
| 2023-05-02 | 38.53 | $39.74 | 226900 |
| 2023-05-01 | 40.97 | $40.36 | 139200 |
| 2023-04-28 | 36.22 | $39.59 | 250717 |
| 2023-04-27 | 48.36 | $42.12 | 74638 |
| 2023-04-26 | 45.98 | $41.77 | 148545 |
| 2023-04-25 | 49.51 | $42.34 | 103813 |
| 2023-04-24 | 51.02 | $42.57 | 74229 |
| 2023-04-21 | 52.67 | $42.82 | 182539 |
| 2023-04-20 | 52.37 | $42.77 | 90724 |
| 2023-04-19 | 51.46 | $42.61 | 83900 |
| 2023-04-18 | 51.24 | $42.57 | 61309 |
| 2023-04-17 | 50.38 | $42.41 | 73400 |
| 2023-04-14 | 48.77 | $42.11 | 90800 |
| 2023-04-13 | 50.80 | $42.50 | 118800 |
| 2023-04-12 | 50.55 | $42.45 | 79649 |
| 2023-04-11 | 49.57 | $42.25 | 135405 |
| 2023-04-10 | 50.33 | $42.41 | 234743 |
| 2023-04-06 | 50.15 | $42.37 | 109007 |
| 2023-04-05 | 47.56 | $41.80 | 108400 |
| 2023-04-04 | 46.16 | $41.50 | 172600 |
| 2023-04-03 | 47.52 | $41.84 | 114500 |
| 2023-03-31 | 46.87 | $41.69 | 239800 |
| 2023-03-30 | 46.09 | $41.51 | 95748 |
| 2023-03-29 | 46.99 | $41.76 | 110804 |
| 2023-03-28 | 49.26 | $42.38 | 72319 |
| 2023-03-27 | 47.99 | $42.05 | 91200 |
| 2023-03-24 | 48.41 | $42.17 | 106700 |
| 2023-03-23 | 44.88 | $41.24 | 141037 |
| 2023-03-22 | 45.55 | $41.45 | 105800 |
| 2023-03-21 | 48.67 | $42.40 | 120100 |
| 2023-03-20 | 47.84 | $42.17 | 194400 |
| 2023-03-17 | 42.94 | $40.87 | 1.1M |
| 2023-03-16 | 48.58 | $42.56 | 204500 |
| 2023-03-15 | 42.56 | $41.14 | 226127 |
| 2023-03-14 | 46.37 | $42.19 | 286300 |
| 2023-03-13 | 39.17 | $40.73 | 244907 |
| 2023-03-10 | 43.29 | $41.82 | 150909 |
| 2023-03-09 | 44.94 | $42.22 | 102100 |
| 2023-03-08 | 48.98 | $43.13 | 87910 |
| 2023-03-07 | 48.05 | $42.94 | 87400 |
| 2023-03-06 | 49.91 | $43.35 | 117740 |
| 2023-03-03 | 51.48 | $43.69 | 145516 |
| 2023-03-02 | 51.75 | $43.75 | 70839 |
| 2023-03-01 | 54.10 | $44.27 | 91820 |
| 2023-02-28 | 54.74 | $44.41 | 187725 |
| 2023-02-27 | 52.82 | $43.90 | 85200 |
| 2023-02-24 | 51.90 | $43.66 | 129400 |
| 2023-02-23 | 50.58 | $43.31 | 132400 |
| 2023-02-22 | 50.05 | $43.17 | 269200 |
| 2023-02-21 | 49.44 | $43.00 | 160700 |
| 2023-02-17 | 62.31 | $45.99 | 187012 |
| 2023-02-16 | 50.03 | $43.02 | 150600 |
| 2023-02-15 | 51.48 | $43.29 | 75369 |
| 2023-02-14 | 49.53 | $42.91 | 70417 |
| 2023-02-13 | 52.37 | $43.45 | 61300 |
| 2023-02-10 | 50.73 | $43.12 | 82500 |
| 2023-02-09 | 47.55 | $42.51 | 121008 |
| 2023-02-08 | 52.39 | $43.43 | 80729 |
| 2023-02-07 | 54.58 | $43.81 | 61800 |
| 2023-02-06 | 53.51 | $43.59 | 96700 |
| 2023-02-03 | 52.50 | $43.38 | 87600 |
| 2023-02-02 | 50.20 | $42.91 | 121600 |
| 2023-02-01 | 52.62 | $43.38 | 148500 |
| 2023-01-31 | 55.26 | $43.87 | 123100 |
| 2023-01-30 | 48.15 | $42.46 | 70300 |
| 2023-01-27 | 47.82 | $42.40 | 69800 |
| 2023-01-26 | 52.49 | $43.27 | 92619 |
| 2023-01-25 | 55.27 | $43.74 | 57500 |
| 2023-01-24 | 53.89 | $43.46 | 64911 |
| 2023-01-23 | 52.24 | $43.13 | 68400 |
| 2023-01-20 | 53.79 | $43.41 | 113648 |
| 2023-01-19 | 49.91 | $42.64 | 82100 |
| 2023-01-18 | 51.67 | $42.97 | 90700 |
| 2023-01-17 | 52.48 | $43.12 | 179047 |
| 2023-01-13 | 52.34 | $43.09 | 94912 |
| 2023-01-12 | 50.09 | $42.61 | 209325 |
| 2023-01-11 | 47.70 | $42.12 | 162800 |
| 2023-01-10 | 45.74 | $41.73 | 115822 |
| 2023-01-09 | 46.33 | $41.87 | 89024 |
| 2023-01-06 | 50.17 | $42.74 | 95300 |
| 2023-01-05 | 48.25 | $42.33 | 74600 |
| 2023-01-04 | 50.41 | $42.81 | 85900 |
| 2023-01-03 | 51.79 | $43.11 | 98000 |
| 2022-12-30 | 51.88 | $43.13 | 107600 |
| 2022-12-29 | 51.80 | $43.11 | 133400 |
| 2022-12-28 | 49.34 | $42.49 | 127832 |
| 2022-12-27 | 53.35 | $43.45 | 77248 |
| 2022-12-23 | 53.70 | $43.53 | 200200 |
| 2022-12-22 | 51.30 | $42.89 | 186300 |
| 2022-12-21 | 57.58 | $44.31 | 181900 |
| 2022-12-20 | 54.21 | $43.41 | 123700 |
| 2022-12-19 | 50.95 | $42.62 | 153118 |
| 2022-12-16 | 43.45 | $41.07 | 888200 |
| 2022-12-15 | 45.54 | $41.56 | 163000 |
| 2022-12-14 | 46.72 | $41.83 | 163914 |
| 2022-12-13 | 50.09 | $42.57 | 166500 |
| 2022-12-12 | 50.84 | $42.73 | 92100 |
| 2022-12-09 | 52.14 | $43.01 | 50700 |
| 2022-12-08 | 53.40 | $43.28 | 62400 |
| 2022-12-07 | 52.60 | $43.08 | 84300 |
| 2022-12-06 | 55.65 | $43.75 | 90204 |
| 2022-12-05 | 56.43 | $43.92 | 109200 |
| 2022-12-02 | 66.99 | $45.91 | 101243 |
| 2022-12-01 | 67.48 | $45.99 | 114033 |
| 2022-11-30 | 70.36 | $46.47 | 173700 |
| 2022-11-29 | 67.95 | $45.58 | 74200 |
| 2022-11-28 | 65.39 | $44.73 | 128326 |
| 2022-11-25 | 69.55 | $45.40 | 57200 |
| 2022-11-23 | 69.38 | $45.34 | 52011 |
| 2022-11-22 | 67.65 | $44.72 | 84600 |
| 2022-11-21 | 67.89 | $44.76 | 90100 |
| 2022-11-18 | 65.07 | $43.78 | 106700 |
| 2022-11-17 | 64.77 | $43.68 | 66700 |
| 2022-11-16 | 62.92 | $43.07 | 129300 |
| 2022-11-15 | 63.44 | $43.17 | 82400 |
| 2022-11-14 | 61.16 | $42.42 | 101406 |
| 2022-11-11 | 65.12 | $43.19 | 95039 |
| 2022-11-10 | 70.64 | $44.17 | 105300 |
| 2022-11-09 | 69.12 | $43.57 | 70900 |
| 2022-11-08 | 70.21 | $43.76 | 179749 |
| 2022-11-07 | 71.98 | $44.07 | 122702 |
| 2022-11-04 | 71.59 | $43.89 | 86100 |
| 2022-11-03 | 70.44 | $43.37 | 142521 |
| 2022-11-02 | 71.02 | $43.48 | 190200 |
| 2022-11-01 | 72.44 | $43.76 | 251900 |
| 2022-10-31 | 72.16 | $43.61 | 158700 |
| 2022-10-28 | 70.00 | $42.51 | 384820 |
| 2022-10-27 | 58.05 | $38.26 | 105400 |
| 2022-10-26 | 52.75 | $37.00 | 95521 |
| 2022-10-25 | 55.50 | $37.52 | 114439 |
| 2022-10-24 | 53.46 | $37.06 | 72432 |
| 2022-10-21 | 52.10 | $36.76 | 75246 |
| 2022-10-20 | 47.27 | $35.77 | 83800 |
| 2022-10-19 | 52.85 | $36.86 | 91000 |
| 2022-10-18 | 50.56 | $36.41 | 108200 |
| 2022-10-17 | 47.44 | $35.83 | 100245 |
| 2022-10-14 | 46.27 | $35.62 | 87200 |
| 2022-10-13 | 44.78 | $35.35 | 93900 |
| 2022-10-12 | 34.44 | $33.74 | 79020 |
| 2022-10-11 | 35.50 | $34.01 | 85400 |
| 2022-10-10 | 30.78 | $33.38 | 88535 |
| 2022-10-07 | 26.31 | $32.83 | 83000 |
| 2022-10-06 | 27.63 | $33.26 | 71925 |
| 2022-10-05 | 30.98 | $34.23 | 87430 |
| 2022-10-04 | 34.45 | $35.08 | 96108 |
| 2022-10-03 | 29.41 | $34.51 | 86800 |
| 2022-09-30 | 29.23 | $34.49 | 96100 |
| 2022-09-29 | 29.14 | $34.48 | 102700 |
| 2022-09-28 | 28.14 | $34.36 | 111200 |
| 2022-09-27 | 28.75 | $34.55 | 73510 |
| 2022-09-26 | 29.42 | $34.76 | 103032 |
| 2022-09-23 | 33.09 | $35.81 | 94100 |
| 2022-09-22 | 34.33 | $36.13 | 97200 |
| 2022-09-21 | 36.95 | $36.77 | 116104 |
| 2022-09-20 | 37.42 | $36.88 | 180914 |
| 2022-09-19 | 41.31 | $37.74 | 90637 |
| 2022-09-16 | 35.38 | $36.94 | 368619 |
| 2022-09-15 | 33.95 | $36.76 | 120849 |
| 2022-09-14 | 35.79 | $37.20 | 145415 |
| 2022-09-13 | 37.13 | $37.51 | 96637 |
| 2022-09-12 | 41.95 | $38.51 | 85600 |
| 2022-09-09 | 40.26 | $38.28 | 95000 |
| 2022-09-08 | 39.53 | $38.18 | 114423 |
| 2022-09-07 | 38.53 | $38.04 | 114900 |
| 2022-09-06 | 39.23 | $38.20 | 112000 |
| 2022-09-02 | 43.42 | $39.09 | 65800 |
| 2022-09-01 | 44.38 | $39.28 | 70900 |
| 2022-08-31 | 43.63 | $39.16 | 115208 |
| 2022-08-30 | 46.09 | $39.66 | 48440 |
| 2022-08-29 | 46.94 | $39.83 | 108700 |
| 2022-08-26 | 49.88 | $40.40 | 97433 |
| 2022-08-25 | 50.62 | $40.54 | 107007 |
| 2022-08-24 | 47.44 | $39.94 | 49100 |
| 2022-08-23 | 48.43 | $40.14 | 60300 |
| 2022-08-22 | 50.37 | $40.53 | 83900 |
| 2022-08-19 | 56.36 | $41.62 | 126900 |
| 2022-08-18 | 56.65 | $41.67 | 70544 |
| 2022-08-17 | 57.51 | $41.82 | 84219 |
| 2022-08-16 | 55.33 | $41.31 | 104903 |
| 2022-08-15 | 53.14 | $40.82 | 80324 |
| 2022-08-12 | 51.29 | $40.42 | 85945 |
| 2022-08-11 | 47.92 | $39.73 | 80725 |
| 2022-08-10 | 45.86 | $39.33 | 110800 |
| 2022-08-09 | 47.79 | $39.76 | 144500 |
| 2022-08-08 | 43.87 | $39.01 | 128100 |
| 2022-08-05 | 42.50 | $38.76 | 99700 |
| 2022-08-04 | 40.97 | $38.48 | 163200 |
| 2022-08-03 | 40.76 | $38.44 | 158400 |
| 2022-08-02 | 36.08 | $37.59 | 116041 |
| 2022-08-01 | 35.05 | $37.41 | 150550 |
| 2022-07-29 | 43.59 | $39.71 | 234100 |
| 2022-07-28 | 48.15 | $40.65 | 121700 |
| 2022-07-27 | 51.23 | $41.22 | 106100 |
| 2022-07-26 | 51.34 | $41.24 | 101000 |
| 2022-07-25 | 51.04 | $41.18 | 174500 |
| 2022-07-22 | 47.74 | $40.53 | 233801 |
| 2022-07-21 | 49.96 | $40.98 | 135313 |
| 2022-07-20 | 49.61 | $40.91 | 110902 |
| 2022-07-19 | 51.10 | $41.22 | 93123 |
| 2022-07-18 | 47.44 | $40.46 | 60846 |
| 2022-07-15 | 50.21 | $41.05 | 87900 |
| 2022-07-14 | 45.93 | $40.21 | 75645 |
| 2022-07-13 | 52.68 | $41.53 | 53300 |
| 2022-07-12 | 51.61 | $41.32 | 58816 |
| 2022-07-11 | 53.76 | $41.71 | 51200 |
| 2022-07-08 | 50.55 | $41.07 | 203649 |
| 2022-07-07 | 49.02 | $40.78 | 116200 |
| 2022-07-06 | 54.54 | $41.78 | 121500 |
| 2022-07-05 | 52.72 | $41.42 | 199000 |
| 2022-07-01 | 58.05 | $42.29 | 131700 |
| 2022-06-30 | 56.11 | $41.89 | 145800 |
| 2022-06-29 | 54.04 | $41.48 | 113200 |
| 2022-06-28 | 59.29 | $42.29 | 101300 |
| 2022-06-27 | 54.76 | $41.41 | 79100 |
| 2022-06-24 | 54.70 | $41.40 | 304825 |
| 2022-06-23 | 50.14 | $40.60 | 75200 |
| 2022-06-22 | 49.47 | $40.49 | 153834 |
| 2022-06-21 | 44.76 | $39.75 | 168629 |
| 2022-06-17 | 41.24 | $39.25 | 338100 |
| 2022-06-16 | 38.65 | $38.90 | 197200 |
| 2022-06-15 | 42.47 | $39.65 | 163000 |
| 2022-06-14 | 44.41 | $40.00 | 128200 |
| 2022-06-13 | 44.20 | $39.97 | 183541 |
| 2022-06-10 | 46.52 | $40.39 | 123900 |
| 2022-06-09 | 49.27 | $40.86 | 114500 |
| 2022-06-08 | 53.41 | $41.51 | 87012 |
| 2022-06-07 | 53.48 | $41.52 | 73549 |
| 2022-06-06 | 52.37 | $41.32 | 106800 |
| 2022-06-03 | 50.92 | $41.06 | 79313 |
| 2022-06-02 | 53.73 | $41.53 | 72730 |
| 2022-06-01 | 51.28 | $41.08 | 95918 |
| 2022-05-31 | 53.24 | $41.41 | 191250 |
| 2022-05-27 | 59.76 | $42.40 | 80235 |
| 2022-05-26 | 58.54 | $42.15 | 76508 |
| 2022-05-25 | 55.96 | $41.64 | 83100 |
| 2022-05-24 | 56.55 | $41.73 | 123847 |
| 2022-05-23 | 53.77 | $41.19 | 126200 |
| 2022-05-20 | 51.47 | $40.77 | 259911 |
| 2022-05-19 | 50.47 | $40.59 | 167602 |
| 2022-05-18 | 55.48 | $41.42 | 188400 |
| 2022-05-17 | 54.92 | $41.31 | 73400 |
| 2022-05-16 | 48.63 | $40.19 | 163936 |
| 2022-05-13 | 46.74 | $39.89 | 81748 |
| 2022-05-12 | 47.29 | $39.99 | 147508 |
| 2022-05-11 | 45.46 | $39.69 | 132427 |
| 2022-05-10 | 40.62 | $38.95 | 145600 |
| 2022-05-09 | 44.03 | $39.63 | 142400 |
| 2022-05-06 | 43.90 | $39.61 | 102700 |
| 2022-05-05 | 42.95 | $39.46 | 142500 |
| 2022-05-04 | 43.70 | $39.62 | 174100 |
| 2022-05-03 | 39.87 | $39.01 | 144802 |
| 2022-05-02 | 40.47 | $39.15 | 250612 |
| 2022-04-29 | 41.27 | $39.34 | 148841 |
| 2022-04-28 | 43.92 | $39.95 | 201644 |
| 2022-04-27 | 53.89 | $41.80 | 108800 |
| 2022-04-26 | 54.71 | $41.93 | 91700 |
| 2022-04-25 | 56.95 | $42.28 | 92800 |
| 2022-04-22 | 58.25 | $42.48 | 175500 |
| 2022-04-21 | 62.72 | $43.14 | 89131 |
| 2022-04-20 | 61.31 | $42.81 | 79900 |
| 2022-04-19 | 56.31 | $41.76 | 96236 |
| 2022-04-18 | 55.75 | $41.65 | 98600 |
| 2022-04-14 | 53.88 | $41.29 | 77400 |
| 2022-04-13 | 53.94 | $41.30 | 95900 |
| 2022-04-12 | 50.48 | $40.64 | 96714 |
| 2022-04-11 | 50.05 | $40.56 | 128632 |
| 2022-04-08 | 49.15 | $40.39 | 127632 |
| 2022-04-07 | 50.62 | $40.68 | 136200 |
| 2022-04-06 | 52.48 | $41.04 | 284937 |
| 2022-04-05 | 55.36 | $41.58 | 102821 |
| 2022-04-04 | 57.53 | $41.97 | 137100 |
| 2022-04-01 | 59.81 | $42.37 | 177100 |
| 2022-03-31 | 53.95 | $41.02 | 130600 |
| 2022-03-30 | 55.31 | $41.26 | 132400 |
| 2022-03-29 | 54.77 | $41.14 | 153900 |
| 2022-03-28 | 54.02 | $40.97 | 79432 |
| 2022-03-25 | 56.43 | $41.43 | 76728 |
| 2022-03-24 | 53.10 | $40.66 | 106500 |
| 2022-03-23 | 49.69 | $39.94 | 134100 |
| 2022-03-22 | 52.78 | $40.55 | 114100 |
| 2022-03-21 | 54.09 | $40.80 | 139700 |
| 2022-03-18 | 50.90 | $40.11 | 504500 |
| 2022-03-17 | 54.95 | $40.88 | 104100 |
| 2022-03-16 | 54.46 | $40.77 | 158902 |
| 2022-03-15 | 53.45 | $40.54 | 138810 |
| 2022-03-14 | 55.48 | $40.94 | 128100 |
| 2022-03-11 | 50.86 | $39.90 | 121609 |
| 2022-03-10 | 54.98 | $40.69 | 92900 |
| 2022-03-09 | 52.97 | $40.25 | 110940 |
| 2022-03-08 | 51.66 | $39.97 | 116600 |
| 2022-03-07 | 55.88 | $40.77 | 163700 |
| 2022-03-04 | 58.07 | $41.16 | 174300 |
| 2022-03-03 | 55.70 | $40.60 | 130042 |
| 2022-03-02 | 52.50 | $39.90 | 256910 |
| 2022-03-01 | 42.75 | $38.16 | 151900 |
| 2022-02-28 | 46.39 | $38.86 | 147900 |
| 2022-02-25 | 51.05 | $39.65 | 116700 |
| 2022-02-24 | 46.60 | $38.96 | 144521 |
| 2022-02-23 | 47.73 | $39.15 | 134921 |
| 2022-02-22 | 49.05 | $39.37 | 194500 |
| 2022-02-18 | 50.06 | $39.54 | 255341 |
| 2022-02-17 | 52.93 | $40.01 | 192947 |
| 2022-02-16 | 47.59 | $39.13 | 72241 |
| 2022-02-15 | 45.65 | $38.84 | 91242 |
| 2022-02-14 | 41.33 | $38.23 | 122200 |
| 2022-02-11 | 40.89 | $38.17 | 101241 |
| 2022-02-10 | 41.53 | $38.30 | 107300 |
| 2022-02-09 | 43.37 | $38.67 | 146500 |
| 2022-02-08 | 45.98 | $39.17 | 71100 |
| 2022-02-07 | 41.93 | $38.56 | 65600 |
| 2022-02-04 | 42.48 | $38.67 | 103400 |
| 2022-02-03 | 43.15 | $38.81 | 95329 |
| 2022-02-02 | 44.06 | $39.00 | 107826 |
| 2022-02-01 | 44.43 | $39.08 | 145700 |
| 2022-01-31 | 44.52 | $39.10 | 229800 |
| 2022-01-28 | 40.17 | $38.34 | 113942 |
| 2022-01-27 | 38.54 | $38.07 | 102603 |
| 2022-01-26 | 39.87 | $38.42 | 129800 |
| 2022-01-25 | 43.52 | $39.31 | 97800 |
| 2022-01-24 | 48.23 | $40.31 | 139100 |
| 2022-01-21 | 39.96 | $38.97 | 181300 |
| 2022-01-20 | 40.37 | $39.06 | 68924 |
| 2022-01-19 | 42.21 | $39.46 | 90400 |
| 2022-01-18 | 49.22 | $40.78 | 70200 |
| 2022-01-14 | 55.92 | $41.78 | 72329 |
| 2022-01-13 | 54.08 | $41.47 | 46732 |
| 2022-01-12 | 53.78 | $41.42 | 95448 |
| 2022-01-11 | 54.72 | $41.56 | 95900 |
| 2022-01-10 | 62.29 | $42.59 | 126217 |
| 2022-01-07 | 58.77 | $41.92 | 42200 |
| 2022-01-06 | 57.06 | $41.62 | 53148 |
| 2022-01-05 | 56.37 | $41.50 | 63400 |
| 2022-01-04 | 58.98 | $41.85 | 101337 |
| 2022-01-03 | 55.93 | $41.30 | 54600 |
| 2021-12-31 | 56.51 | $41.38 | 61819 |
| 2021-12-30 | 55.19 | $41.14 | 82000 |
| 2021-12-29 | 55.19 | $41.14 | 34600 |
| 2021-12-28 | 54.77 | $41.06 | 45508 |
| 2021-12-27 | 54.11 | $40.93 | 59742 |
| 2021-12-23 | 52.35 | $40.58 | 55100 |
| 2021-12-22 | 53.29 | $40.75 | 64509 |
| 2021-12-21 | 51.63 | $40.41 | 108447 |
| 2021-12-20 | 49.25 | $39.94 | 128900 |
| 2021-12-17 | 56.81 | $41.28 | 532618 |
| 2021-12-16 | 55.90 | $41.09 | 208117 |
| 2021-12-15 | 53.08 | $40.52 | 281900 |
| 2021-12-14 | 53.13 | $40.53 | 177407 |
| 2021-12-13 | 52.01 | $40.30 | 92300 |
| 2021-12-10 | 54.37 | $40.74 | 77400 |
| 2021-12-09 | 50.70 | $39.98 | 80539 |
| 2021-12-08 | 51.22 | $40.08 | 86513 |
| 2021-12-07 | 50.41 | $39.91 | 124400 |
| 2021-12-06 | 52.26 | $40.29 | 103736 |
| 2021-12-03 | 47.32 | $39.27 | 85000 |
| 2021-12-02 | 49.57 | $39.74 | 120700 |
| 2021-12-01 | 43.99 | $38.70 | 121900 |
| 2021-11-30 | 43.48 | $38.61 | 115400 |
| 2021-11-29 | 44.78 | $38.91 | 105714 |
| 2021-11-26 | 48.40 | $39.70 | 83800 |
| 2021-11-24 | 53.27 | $40.64 | 54645 |
| 2021-11-23 | 54.20 | $40.81 | 98600 |
| 2021-11-22 | 48.43 | $39.67 | 104400 |
| 2021-11-19 | 41.19 | $38.50 | 178737 |
| 2021-11-18 | 43.63 | $38.99 | 124035 |
| 2021-11-17 | 45.13 | $39.28 | 170636 |
| 2021-11-16 | 48.28 | $39.86 | 118500 |
| 2021-11-15 | 49.18 | $40.02 | 136800 |
| 2021-11-12 | 51.46 | $40.42 | 65817 |
| 2021-11-11 | 52.56 | $40.61 | 53800 |
| 2021-11-10 | 53.24 | $40.73 | 94800 |
| 2021-11-09 | 52.46 | $40.57 | 62231 |
| 2021-11-08 | 53.52 | $40.77 | 54809 |
| 2021-11-05 | 54.26 | $40.91 | 88445 |
| 2021-11-04 | 48.90 | $39.78 | 91400 |
| 2021-11-03 | 49.54 | $39.91 | 95200 |
| 2021-11-02 | 43.43 | $38.77 | 90300 |
| 2021-11-01 | 44.51 | $39.01 | 109600 |
| 2021-10-29 | 42.18 | $38.60 | 149631 |
| 2021-10-28 | 45.93 | $39.44 | 96420 |
| 2021-10-27 | 42.70 | $38.88 | 72939 |
| 2021-10-26 | 50.52 | $40.41 | 76742 |
| 2021-10-25 | 53.96 | $40.97 | 89925 |
| 2021-10-22 | 50.90 | $40.43 | 63400 |
| 2021-10-21 | 49.30 | $40.16 | 92831 |
| 2021-10-20 | 49.82 | $40.25 | 51015 |
| 2021-10-19 | 44.37 | $39.36 | 67527 |
| 2021-10-18 | 46.69 | $39.79 | 60224 |
| 2021-10-15 | 48.73 | $40.15 | 107600 |
| 2021-10-14 | 52.14 | $40.72 | 64014 |
| 2021-10-13 | 51.11 | $40.54 | 53700 |
| 2021-10-12 | 52.48 | $40.77 | 52700 |
| 2021-10-11 | 53.13 | $40.88 | 36217 |
| 2021-10-08 | 55.00 | $41.20 | 49621 |
| 2021-10-07 | 56.72 | $41.49 | 66733 |
| 2021-10-06 | 53.63 | $40.84 | 90100 |
| 2021-10-05 | 49.24 | $40.01 | 122300 |
| 2021-10-04 | 47.00 | $39.62 | 81300 |
| 2021-10-01 | 48.78 | $39.96 | 102500 |
| 2021-09-30 | 46.09 | $39.49 | 97830 |
| 2021-09-29 | 49.51 | $40.14 | 79400 |
| 2021-09-28 | 46.62 | $39.64 | 101500 |
| 2021-09-27 | 48.79 | $40.05 | 79332 |
| 2021-09-24 | 45.24 | $39.45 | 58200 |
| 2021-09-23 | 42.73 | $39.05 | 64000 |
| 2021-09-22 | 42.10 | $38.95 | 82312 |
| 2021-09-21 | 38.35 | $38.37 | 111400 |
| 2021-09-20 | 37.63 | $38.26 | 140300 |
| 2021-09-17 | 42.71 | $39.43 | 422541 |
| 2021-09-16 | 35.41 | $38.40 | 126639 |
| 2021-09-15 | 35.53 | $38.43 | 113515 |
| 2021-09-14 | 40.12 | $39.45 | 110200 |
| 2021-09-13 | 46.31 | $40.56 | 89600 |
| 2021-09-10 | 42.68 | $40.08 | 73800 |
| 2021-09-09 | 44.65 | $40.41 | 83416 |
| 2021-09-08 | 44.43 | $40.38 | 73506 |
| 2021-09-07 | 41.77 | $40.02 | 87500 |
| 2021-09-03 | 48.22 | $41.08 | 84300 |
| 2021-09-02 | 48.49 | $41.12 | 84615 |
| 2021-09-01 | 48.88 | $41.18 | 66500 |
| 2021-08-31 | 48.81 | $41.17 | 88012 |
| 2021-08-30 | 49.41 | $41.27 | 73800 |
| 2021-08-27 | 52.06 | $41.71 | 94928 |
| 2021-08-26 | 44.24 | $40.50 | 55900 |
| 2021-08-25 | 46.44 | $40.87 | 77200 |
| 2021-08-24 | 46.92 | $40.95 | 46514 |
| 2021-08-23 | 48.10 | $41.15 | 69506 |
| 2021-08-20 | 47.28 | $41.02 | 97146 |
| 2021-08-19 | 44.87 | $40.64 | 108906 |
| 2021-08-18 | 46.68 | $40.98 | 52500 |
| 2021-08-17 | 49.54 | $41.49 | 72800 |
| 2021-08-16 | 48.78 | $41.36 | 60747 |
| 2021-08-13 | 47.98 | $41.22 | 49400 |
| 2021-08-12 | 49.62 | $41.53 | 56006 |
| 2021-08-11 | 51.28 | $41.84 | 89546 |
| 2021-08-10 | 50.97 | $41.78 | 85500 |
| 2021-08-09 | 48.87 | $41.36 | 58617 |
| 2021-08-06 | 50.04 | $41.60 | 65000 |
| 2021-08-05 | 47.20 | $41.03 | 87331 |
| 2021-08-04 | 45.28 | $40.66 | 90700 |
| 2021-08-03 | 48.93 | $41.46 | 109300 |
| 2021-08-02 | 50.18 | $41.72 | 111020 |
| 2021-07-30 | 49.23 | $41.52 | 110625 |
| 2021-07-29 | 48.34 | $41.33 | 116532 |
| 2021-07-28 | 39.90 | $39.72 | 112100 |
| 2021-07-27 | 38.78 | $39.53 | 78100 |
| 2021-07-26 | 35.33 | $38.96 | 103534 |
| 2021-07-23 | 35.47 | $39.00 | 195900 |
| 2021-07-22 | 44.94 | $41.36 | 72035 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.58
2026-07-20
Close Price
$50.26
Vol: 87909
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.64
Average
-47.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -32.58 | $50.26 | 87909 |
| 2026-07-17 | -29.34 | $50.32 | 230700 |
| 2026-07-16 | -36.70 | $49.81 | 209827 |
| 2026-07-15 | -54.91 | $48.65 | 232300 |
| 2026-07-14 | -30.78 | $50.13 | 184033 |
| 2026-07-13 | -12.76 | $51.26 | 192461 |
| 2026-07-10 | -21.85 | $50.69 | 159900 |
| 2026-07-09 | -24.72 | $50.51 | 223200 |
| 2026-07-08 | -13.60 | $51.16 | 194000 |
| 2026-07-07 | -6.65 | $51.62 | 158028 |
| 2026-07-06 | -11.93 | $51.06 | 188806 |
| 2026-07-02 | 0.00 | $51.93 | 198041 |
| 2026-07-01 | -3.47 | $51.22 | 264300 |
| 2026-06-30 | -11.69 | $50.48 | 229800 |
| 2026-06-29 | -3.04 | $51.19 | 304300 |
| 2026-06-26 | 0.00 | $50.74 | 692141 |
| 2026-06-25 | -11.08 | $48.52 | 233931 |
| 2026-06-24 | -6.74 | $48.81 | 249300 |
| 2026-06-23 | -2.61 | $48.18 | 335900 |
| 2026-06-22 | -19.10 | $46.52 | 358900 |
| 2026-06-18 | -8.95 | $46.55 | 1.3M |
| 2026-06-17 | -11.70 | $46.43 | 313300 |
| 2026-06-16 | -15.83 | $46.25 | 365000 |
| 2026-06-15 | -21.87 | $45.84 | 219700 |
| 2026-06-12 | -12.92 | $46.25 | 264449 |
| 2026-06-11 | -9.69 | $46.41 | 215500 |
| 2026-06-10 | -1.36 | $46.62 | 201130 |
| 2026-06-09 | -13.14 | $45.76 | 214025 |
| 2026-06-08 | -16.04 | $45.59 | 260903 |
| 2026-06-05 | 0.00 | $46.53 | 233137 |
| 2026-06-04 | -8.87 | $44.47 | 245037 |
| 2026-06-03 | -11.02 | $43.90 | 243327 |
| 2026-06-02 | -18.46 | $43.63 | 202700 |
| 2026-06-01 | -23.97 | $43.43 | 181345 |
| 2026-05-29 | -22.04 | $43.50 | 259523 |
| 2026-05-28 | -19.59 | $43.26 | 191900 |
| 2026-05-27 | -8.85 | $43.83 | 171400 |
| 2026-05-26 | -8.29 | $43.86 | 166700 |
| 2026-05-22 | -6.30 | $43.90 | 227145 |
| 2026-05-21 | -5.17 | $43.76 | 264200 |
| 2026-05-20 | -7.16 | $43.66 | 247600 |
| 2026-05-19 | -8.23 | $43.23 | 136811 |
| 2026-05-18 | -5.63 | $43.35 | 167200 |
| 2026-05-15 | -34.85 | $42.00 | 183409 |
| 2026-05-14 | -45.89 | $41.49 | 164500 |
| 2026-05-13 | -46.75 | $41.45 | 181214 |
| 2026-05-12 | -49.35 | $41.33 | 193800 |
| 2026-05-11 | -47.62 | $41.41 | 189836 |
| 2026-05-08 | -34.63 | $42.01 | 171100 |
| 2026-05-07 | -34.85 | $42.00 | 323200 |
| 2026-05-06 | -48.70 | $41.36 | 226300 |
| 2026-05-05 | -41.13 | $41.71 | 175100 |
| 2026-05-04 | -45.67 | $41.50 | 266849 |
| 2026-05-01 | -36.58 | $41.92 | 223800 |
| 2026-04-30 | -32.25 | $42.12 | 337100 |
| 2026-04-29 | -29.47 | $42.77 | 191100 |
| 2026-04-28 | -9.30 | $43.33 | 172221 |
| 2026-04-27 | -28.57 | $42.52 | 178900 |
| 2026-04-24 | -47.71 | $41.86 | 289603 |
| 2026-04-23 | -33.74 | $42.21 | 215607 |
| 2026-04-22 | -52.05 | $41.54 | 239513 |
| 2026-04-21 | -40.35 | $41.94 | 194400 |
| 2026-04-20 | -29.38 | $42.28 | 144500 |
| 2026-04-17 | -13.27 | $42.72 | 189200 |
| 2026-04-16 | -31.46 | $41.81 | 179100 |
| 2026-04-15 | -33.75 | $41.70 | 201604 |
| 2026-04-14 | -32.08 | $41.78 | 252030 |
| 2026-04-13 | -27.08 | $42.02 | 181000 |
| 2026-04-10 | -32.29 | $41.77 | 313100 |
| 2026-04-09 | -13.96 | $42.65 | 232633 |
| 2026-04-08 | -2.42 | $42.55 | 460000 |
| 2026-04-07 | -7.36 | $42.17 | 247300 |
| 2026-04-06 | -5.04 | $42.10 | 291528 |
| 2026-04-02 | -7.16 | $42.02 | 227641 |
| 2026-04-01 | -33.24 | $40.93 | 253801 |
| 2026-03-31 | -33.33 | $41.14 | 191126 |
| 2026-03-30 | -34.61 | $41.09 | 209600 |
| 2026-03-27 | -53.18 | $40.36 | 207743 |
| 2026-03-26 | -45.80 | $40.65 | 190000 |
| 2026-03-25 | -61.32 | $40.04 | 164800 |
| 2026-03-24 | -59.29 | $40.12 | 230203 |
| 2026-03-23 | -60.81 | $40.06 | 274100 |
| 2026-03-20 | -75.34 | $39.09 | 580400 |
| 2026-03-19 | -79.39 | $38.87 | 235988 |
| 2026-03-18 | -76.95 | $39.04 | 331400 |
| 2026-03-17 | -64.41 | $39.91 | 267000 |
| 2026-03-16 | -68.88 | $39.60 | 263539 |
| 2026-03-13 | -74.06 | $39.24 | 285800 |
| 2026-03-12 | -70.89 | $39.46 | 281319 |
| 2026-03-11 | -68.73 | $39.61 | 200446 |
| 2026-03-10 | -66.14 | $39.79 | 233100 |
| 2026-03-09 | -71.59 | $39.71 | 234400 |
| 2026-03-06 | -66.97 | $40.35 | 231824 |
| 2026-03-05 | -62.80 | $40.81 | 282600 |
| 2026-03-04 | -47.13 | $42.23 | 366713 |
| 2026-03-03 | -51.55 | $41.83 | 268803 |
| 2026-03-02 | -53.20 | $41.68 | 348423 |
| 2026-02-27 | -56.84 | $41.35 | 369200 |
| 2026-02-26 | -57.51 | $41.29 | 378800 |
| 2026-02-25 | -54.08 | $41.60 | 424341 |
| 2026-02-24 | -69.54 | $40.20 | 514498 |
| 2026-02-23 | -80.46 | $39.21 | 401800 |
| 2026-02-20 | -80.79 | $39.18 | 696907 |
| 2026-02-19 | -84.73 | $42.45 | 244926 |
| 2026-02-18 | -91.75 | $42.16 | 236600 |
| 2026-02-17 | -76.12 | $42.93 | 292503 |
| 2026-02-13 | -85.29 | $42.50 | 258000 |
| 2026-02-12 | -89.85 | $42.87 | 251810 |
| 2026-02-11 | -86.39 | $43.01 | 234500 |
| 2026-02-10 | -69.55 | $43.69 | 202822 |
| 2026-02-09 | -66.09 | $43.83 | 143446 |
| 2026-02-06 | -25.74 | $45.46 | 189400 |
| 2026-02-05 | -20.79 | $45.66 | 191226 |
| 2026-02-04 | -16.43 | $45.41 | 265938 |
| 2026-02-03 | -32.01 | $44.86 | 164206 |
| 2026-02-02 | -41.64 | $44.52 | 222900 |
| 2026-01-30 | -67.14 | $43.62 | 298700 |
| 2026-01-29 | -37.94 | $44.70 | 313500 |
| 2026-01-28 | -68.82 | $43.65 | 183331 |
| 2026-01-27 | -70.03 | $43.49 | 126936 |
| 2026-01-26 | -53.50 | $44.08 | 172236 |
| 2026-01-23 | -65.83 | $43.64 | 200200 |
| 2026-01-22 | -49.86 | $44.21 | 181300 |
| 2026-01-21 | -40.34 | $44.55 | 216109 |
| 2026-01-20 | -38.38 | $44.62 | 316900 |
| 2026-01-16 | -10.92 | $45.60 | 339800 |
| 2026-01-15 | -2.19 | $45.79 | 330200 |
| 2026-01-14 | -2.78 | $44.89 | 352922 |
| 2026-01-13 | -34.81 | $43.95 | 287302 |
| 2026-01-12 | -11.71 | $44.60 | 344800 |
| 2026-01-09 | -10.41 | $44.28 | 322035 |
| 2026-01-08 | -6.60 | $44.34 | 319800 |
| 2026-01-07 | -16.78 | $43.10 | 331829 |
| 2026-01-06 | -17.62 | $43.02 | 325600 |
| 2026-01-05 | -8.19 | $43.46 | 345600 |
| 2026-01-02 | -16.67 | $42.84 | 380107 |
| 2025-12-31 | -9.33 | $43.17 | 257613 |
| 2025-12-30 | -3.78 | $43.42 | 339347 |
| 2025-12-29 | -2.94 | $43.38 | 304345 |
| 2025-12-26 | -13.35 | $42.92 | 243200 |
| 2025-12-24 | -13.35 | $42.92 | 221600 |
| 2025-12-23 | -16.29 | $42.79 | 320232 |
| 2025-12-22 | -11.70 | $42.98 | 307000 |
| 2025-12-19 | -12.36 | $42.94 | 1.0M |
| 2025-12-18 | -6.07 | $43.09 | 346417 |
| 2025-12-17 | 0.00 | $42.78 | 344023 |
| 2025-12-16 | -9.30 | $42.32 | 285333 |
| 2025-12-15 | -8.62 | $42.34 | 373700 |
| 2025-12-12 | -2.38 | $42.11 | 245239 |
| 2025-12-11 | -5.41 | $41.57 | 296442 |
| 2025-12-10 | -11.35 | $40.45 | 424843 |
| 2025-12-09 | -23.98 | $39.91 | 231724 |
| 2025-12-08 | -43.17 | $39.21 | 262221 |
| 2025-12-05 | -41.33 | $39.26 | 228600 |
| 2025-12-04 | -29.15 | $39.59 | 200724 |
| 2025-12-03 | -21.02 | $39.76 | 236118 |
| 2025-12-02 | -11.39 | $39.88 | 233640 |
| 2025-12-01 | -6.02 | $40.10 | 345713 |
| 2025-11-28 | -6.36 | $39.85 | 177541 |
| 2025-11-26 | -28.47 | $39.60 | 296700 |
| 2025-11-25 | -28.65 | $39.59 | 255901 |
| 2025-11-24 | -39.19 | $39.02 | 250727 |
| 2025-11-21 | -38.58 | $39.44 | 295410 |
| 2025-11-20 | -52.22 | $38.75 | 278500 |
| 2025-11-19 | -56.23 | $38.61 | 191221 |
| 2025-11-18 | -42.34 | $39.53 | 190119 |
| 2025-11-17 | -49.47 | $39.06 | 253800 |
| 2025-11-14 | -46.59 | $39.25 | 175300 |
| 2025-11-13 | -47.04 | $39.22 | 185900 |
| 2025-11-12 | -49.77 | $39.04 | 253320 |
| 2025-11-11 | -49.78 | $39.09 | 241200 |
| 2025-11-10 | -55.75 | $38.69 | 232217 |
| 2025-11-07 | -60.09 | $38.40 | 250500 |
| 2025-11-06 | -62.03 | $38.27 | 304126 |
| 2025-11-05 | -71.30 | $37.65 | 210900 |
| 2025-11-04 | -74.06 | $37.53 | 349214 |
| 2025-11-03 | -94.96 | $36.09 | 276824 |
| 2025-10-31 | -77.07 | $38.13 | 432600 |
| 2025-10-30 | -77.00 | $40.73 | 208121 |
| 2025-10-29 | -92.33 | $40.29 | 154500 |
| 2025-10-28 | -81.75 | $40.70 | 98224 |
| 2025-10-27 | -60.95 | $41.27 | 125947 |
| 2025-10-24 | -50.37 | $41.56 | 126500 |
| 2025-10-23 | -44.16 | $41.73 | 113500 |
| 2025-10-22 | -22.99 | $42.31 | 119400 |
| 2025-10-21 | -35.04 | $41.98 | 115200 |
| 2025-10-20 | -40.51 | $41.83 | 100817 |
| 2025-10-17 | -61.68 | $41.25 | 129619 |
| 2025-10-16 | -82.48 | $40.68 | 136924 |
| 2025-10-15 | -73.89 | $41.61 | 158700 |
| 2025-10-14 | -43.89 | $42.15 | 99800 |
| 2025-10-13 | -68.69 | $41.58 | 85618 |
| 2025-10-10 | -76.77 | $41.42 | 151532 |
| 2025-10-09 | -60.61 | $41.74 | 127700 |
| 2025-10-08 | -25.25 | $42.44 | 101409 |
| 2025-10-07 | -34.34 | $42.26 | 136644 |
| 2025-10-06 | -18.18 | $42.58 | 114500 |
| 2025-10-03 | -17.68 | $42.59 | 139700 |
| 2025-10-02 | -53.31 | $42.16 | 128106 |
| 2025-10-01 | -46.30 | $42.34 | 126200 |
| 2025-09-30 | -40.86 | $42.48 | 114000 |
| 2025-09-29 | -61.87 | $41.94 | 138622 |
| 2025-09-26 | -47.47 | $42.31 | 107000 |
| 2025-09-25 | -68.87 | $41.76 | 128901 |
| 2025-09-24 | -55.64 | $42.10 | 127600 |
| 2025-09-23 | -55.64 | $42.10 | 141501 |
| 2025-09-22 | -49.83 | $42.41 | 198300 |
| 2025-09-19 | -57.89 | $42.24 | 1.2M |
| 2025-09-18 | -39.80 | $42.79 | 212947 |
| 2025-09-17 | -57.89 | $42.24 | 216308 |
| 2025-09-16 | -84.54 | $41.43 | 213804 |
| 2025-09-15 | -95.42 | $41.29 | 218508 |
| 2025-09-12 | -80.81 | $41.81 | 125000 |
| 2025-09-11 | -60.89 | $42.35 | 176404 |
| 2025-09-10 | -83.03 | $41.75 | 141700 |
| 2025-09-09 | -72.32 | $42.04 | 123344 |
| 2025-09-08 | -54.27 | $42.41 | 164800 |
| 2025-09-05 | -46.10 | $42.58 | 142643 |
| 2025-09-04 | -21.10 | $43.35 | 151700 |
| 2025-09-03 | -36.36 | $42.88 | 155700 |
| 2025-09-02 | -32.17 | $42.62 | 199424 |
| 2025-08-29 | -13.70 | $43.26 | 144900 |
| 2025-08-28 | -18.93 | $42.90 | 168800 |
| 2025-08-27 | -11.36 | $43.34 | 143838 |
| 2025-08-26 | -41.27 | $43.00 | 163300 |
| 2025-08-25 | -40.29 | $43.08 | 124300 |
| 2025-08-22 | -32.84 | $43.69 | 200934 |
| 2025-08-21 | -39.80 | $43.12 | 166700 |
| 2025-08-20 | -43.96 | $42.78 | 209620 |
| 2025-08-19 | -46.03 | $42.61 | 160937 |
| 2025-08-18 | -54.42 | $41.95 | 181000 |
| 2025-08-15 | -62.81 | $41.34 | 248800 |
| 2025-08-14 | -58.89 | $41.89 | 193506 |
| 2025-08-13 | -53.33 | $42.39 | 189600 |
| 2025-08-12 | -56.00 | $42.15 | 232427 |
| 2025-08-11 | -65.00 | $41.34 | 181512 |
| 2025-08-08 | -66.56 | $41.20 | 219029 |
| 2025-08-07 | -66.89 | $41.17 | 257226 |
| 2025-08-06 | -60.00 | $41.79 | 241907 |
| 2025-08-05 | -71.89 | $40.72 | 312700 |
| 2025-08-04 | -83.89 | $39.69 | 294800 |
| 2025-08-01 | -90.17 | $39.13 | 472300 |
| 2025-07-31 | -98.08 | $41.28 | 525643 |
| 2025-07-30 | -91.24 | $45.62 | 201500 |
| 2025-07-29 | -68.92 | $46.18 | 181900 |
| 2025-07-28 | -85.66 | $45.76 | 139211 |
| 2025-07-25 | -77.29 | $45.97 | 159521 |
| 2025-07-24 | -96.81 | $45.48 | 160934 |
| 2025-07-23 | -76.69 | $46.10 | 134400 |
| 2025-07-22 | -75.42 | $46.13 | 182900 |
| 2025-07-21 | -94.49 | $45.68 | 150200 |
| 2025-07-18 | -71.63 | $46.42 | 186100 |
| 2025-07-17 | -55.77 | $46.75 | 140328 |
| 2025-07-16 | -72.60 | $46.40 | 136113 |
| 2025-07-15 | -99.52 | $45.84 | 149900 |
| 2025-07-14 | -53.23 | $46.84 | 122720 |
| 2025-07-11 | -84.08 | $46.22 | 153100 |
| 2025-07-10 | -89.18 | $46.18 | 141509 |
| 2025-07-09 | -69.07 | $46.57 | 101300 |
| 2025-07-08 | -55.67 | $46.83 | 171700 |
| 2025-07-07 | -32.47 | $47.28 | 187518 |
| 2025-07-03 | -7.22 | $47.77 | 121549 |
| 2025-07-02 | -68.46 | $46.79 | 168100 |
| 2025-07-01 | -44.24 | $47.52 | 146500 |
| 2025-06-30 | -57.69 | $47.18 | 276526 |
| 2025-06-27 | -61.75 | $47.11 | 336500 |
| 2025-06-26 | -78.52 | $46.61 | 147339 |
| 2025-06-25 | -96.49 | $46.09 | 119800 |
| 2025-06-24 | -66.03 | $47.33 | 201844 |
| 2025-06-23 | -57.69 | $47.59 | 163300 |
| 2025-06-20 | -91.35 | $46.54 | 418900 |
| 2025-06-18 | -96.47 | $46.38 | 122900 |
| 2025-06-17 | -92.31 | $46.55 | 144918 |
| 2025-06-16 | -84.30 | $46.85 | 170639 |
| 2025-06-13 | -82.37 | $46.92 | 144300 |
| 2025-06-12 | -65.84 | $47.52 | 122400 |
| 2025-06-11 | -82.09 | $46.93 | 157200 |
| 2025-06-10 | -79.06 | $47.04 | 160300 |
| 2025-06-09 | -80.20 | $47.09 | 155230 |
| 2025-06-06 | -77.81 | $47.67 | 213403 |
| 2025-06-05 | -91.35 | $47.20 | 140038 |
| 2025-06-04 | -94.91 | $47.76 | 124100 |
| 2025-06-03 | -74.80 | $48.50 | 115800 |
| 2025-06-02 | -66.15 | $48.67 | 131310 |
| 2025-05-30 | -66.15 | $48.67 | 187748 |
| 2025-05-29 | -53.38 | $48.87 | 137700 |
| 2025-05-28 | -71.89 | $48.35 | 126700 |
| 2025-05-27 | -40.57 | $49.23 | 115847 |
| 2025-05-23 | -59.43 | $48.70 | 165900 |
| 2025-05-22 | -71.17 | $48.37 | 141936 |
| 2025-05-21 | -60.85 | $48.66 | 132333 |
| 2025-05-20 | -34.88 | $49.39 | 118833 |
| 2025-05-19 | -18.41 | $49.79 | 131100 |
| 2025-05-16 | -20.18 | $49.70 | 135900 |
| 2025-05-15 | -32.83 | $49.28 | 153528 |
| 2025-05-14 | -69.28 | $48.07 | 122423 |
| 2025-05-13 | -26.20 | $49.50 | 141647 |
| 2025-05-12 | -23.80 | $49.58 | 179600 |
| 2025-05-09 | -10.64 | $49.63 | 182100 |
| 2025-05-08 | -19.76 | $49.33 | 256500 |
| 2025-05-07 | -40.28 | $48.26 | 210600 |
| 2025-05-06 | -34.66 | $48.50 | 175000 |
| 2025-05-05 | -38.13 | $48.15 | 146429 |
| 2025-05-02 | -28.55 | $49.26 | 224433 |
| 2025-05-01 | -53.81 | $48.09 | 190400 |
| 2025-04-30 | -45.87 | $48.59 | 185312 |
| 2025-04-29 | -35.71 | $49.23 | 129519 |
| 2025-04-28 | -44.44 | $48.68 | 123600 |
| 2025-04-25 | -46.98 | $48.52 | 125338 |
| 2025-04-24 | -40.79 | $48.91 | 142500 |
| 2025-04-23 | -47.14 | $48.51 | 142600 |
| 2025-04-22 | -47.78 | $48.47 | 245400 |
| 2025-04-21 | -65.87 | $47.33 | 162217 |
| 2025-04-17 | -47.94 | $48.46 | 125100 |
| 2025-04-16 | -48.57 | $48.42 | 149903 |
| 2025-04-15 | -50.32 | $48.31 | 105621 |
| 2025-04-14 | -54.29 | $48.06 | 138515 |
| 2025-04-11 | -61.75 | $47.59 | 149246 |
| 2025-04-10 | -62.38 | $47.55 | 200534 |
| 2025-04-09 | -60.95 | $47.64 | 212400 |
| 2025-04-08 | -80.79 | $46.39 | 212837 |
| 2025-04-07 | -85.71 | $46.08 | 315141 |
| 2025-04-04 | -88.60 | $48.06 | 291515 |
| 2025-04-03 | -3.51 | $51.35 | 194838 |
| 2025-04-02 | -7.91 | $51.04 | 110700 |
| 2025-04-01 | -0.28 | $51.31 | 138420 |
| 2025-03-31 | -34.55 | $50.64 | 185423 |
| 2025-03-28 | -42.57 | $50.37 | 95442 |
| 2025-03-27 | -33.26 | $50.79 | 144006 |
| 2025-03-26 | -38.80 | $50.54 | 114412 |
| 2025-03-25 | -45.90 | $50.22 | 146843 |
| 2025-03-24 | -52.77 | $49.91 | 132500 |
| 2025-03-21 | -68.51 | $49.20 | 968922 |
| 2025-03-20 | -48.78 | $50.09 | 131637 |
| 2025-03-19 | -49.22 | $50.07 | 165200 |
| 2025-03-18 | -48.12 | $50.12 | 132947 |
| 2025-03-17 | -38.14 | $50.57 | 197000 |
| 2025-03-14 | -47.67 | $50.14 | 105029 |
| 2025-03-13 | -58.76 | $49.64 | 134016 |
| 2025-03-12 | -80.04 | $48.68 | 129121 |
| 2025-03-11 | -86.29 | $48.64 | 118500 |
| 2025-03-10 | -95.98 | $48.23 | 157800 |
| 2025-03-07 | -83.92 | $48.74 | 145900 |
| 2025-03-06 | -67.14 | $49.45 | 177200 |
| 2025-03-05 | -48.94 | $50.22 | 237925 |
| 2025-03-04 | -34.75 | $50.82 | 202800 |
| 2025-03-03 | -4.96 | $52.08 | 164747 |
| 2025-02-28 | -0.53 | $51.80 | 162400 |
| 2025-02-27 | -6.10 | $51.14 | 136137 |
| 2025-02-26 | -14.78 | $50.77 | 166844 |
| 2025-02-25 | -10.38 | $50.91 | 210344 |
| 2025-02-24 | -48.16 | $49.33 | 152742 |
| 2025-02-21 | -63.67 | $48.95 | 198100 |
| 2025-02-20 | -69.39 | $48.81 | 87100 |
| 2025-02-19 | -59.18 | $49.06 | 112300 |
| 2025-02-18 | -72.41 | $48.78 | 130500 |
| 2025-02-14 | -62.07 | $49.05 | 115600 |
| 2025-02-13 | -55.56 | $49.22 | 92400 |
| 2025-02-12 | -88.12 | $48.37 | 135516 |
| 2025-02-11 | -64.75 | $48.98 | 86900 |
| 2025-02-10 | -59.26 | $48.59 | 191600 |
| 2025-02-07 | -29.13 | $49.63 | 319100 |
| 2025-02-06 | -20.17 | $49.95 | 87000 |
| 2025-02-05 | -27.45 | $49.69 | 73537 |
| 2025-02-04 | -34.73 | $49.43 | 125012 |
| 2025-02-03 | -43.53 | $49.15 | 107508 |
| 2025-01-31 | -50.95 | $49.16 | 132912 |
| 2025-01-30 | -46.19 | $49.36 | 104700 |
| 2025-01-29 | -40.24 | $49.61 | 121321 |
| 2025-01-28 | -41.08 | $49.71 | 102249 |
| 2025-01-27 | -32.51 | $50.09 | 181426 |
| 2025-01-24 | -54.63 | $49.11 | 77700 |
| 2025-01-23 | -63.43 | $48.72 | 83800 |
| 2025-01-22 | -54.63 | $49.11 | 115100 |
| 2025-01-21 | -43.34 | $49.61 | 151902 |
| 2025-01-17 | -42.46 | $49.81 | 132020 |
| 2025-01-16 | -45.47 | $50.23 | 145000 |
| 2025-01-15 | -54.48 | $49.79 | 87000 |
| 2025-01-14 | -62.06 | $49.35 | 98700 |
| 2025-01-13 | -83.14 | $48.10 | 191100 |
| 2025-01-10 | -93.93 | $47.46 | 139614 |
| 2025-01-08 | -86.79 | $48.76 | 137242 |
| 2025-01-07 | -96.66 | $48.65 | 183933 |
| 2025-01-06 | -98.32 | $48.87 | 107726 |
| 2025-01-03 | -97.40 | $50.01 | 89731 |
| 2025-01-02 | -90.64 | $50.45 | 83300 |
| 2024-12-31 | -71.43 | $51.23 | 69814 |
| 2024-12-30 | -79.80 | $50.89 | 68729 |
| 2024-12-27 | -80.10 | $50.89 | 123639 |
| 2024-12-26 | -67.48 | $51.41 | 59819 |
| 2024-12-24 | -71.36 | $51.25 | 49400 |
| 2024-12-23 | -85.19 | $50.68 | 116200 |
| 2024-12-20 | -82.04 | $50.81 | 665635 |
| 2024-12-19 | -88.59 | $50.54 | 156112 |
| 2024-12-18 | -97.82 | $50.16 | 174300 |
| 2024-12-17 | -94.43 | $51.48 | 126144 |
| 2024-12-16 | -55.75 | $52.59 | 98546 |
| 2024-12-13 | -51.22 | $52.72 | 203000 |
| 2024-12-12 | -63.07 | $52.38 | 83500 |
| 2024-12-11 | -59.58 | $52.48 | 141946 |
| 2024-12-10 | -78.40 | $51.94 | 164300 |
| 2024-12-09 | -89.39 | $52.25 | 128300 |
| 2024-12-06 | -43.67 | $53.37 | 112600 |
| 2024-12-05 | -35.51 | $53.57 | 83700 |
| 2024-12-04 | -40.88 | $53.23 | 83140 |
| 2024-12-03 | -20.64 | $53.08 | 112900 |
| 2024-12-02 | -20.29 | $53.06 | 99800 |
| 2024-11-29 | -15.88 | $53.36 | 76544 |
| 2024-11-27 | -12.65 | $53.58 | 98219 |
| 2024-11-26 | -17.65 | $53.24 | 227929 |
| 2024-11-25 | -16.17 | $53.30 | 121200 |
| 2024-11-22 | -16.88 | $53.25 | 92140 |
| 2024-11-21 | -23.40 | $52.79 | 93000 |
| 2024-11-20 | -28.23 | $52.45 | 76710 |
| 2024-11-19 | -27.66 | $52.49 | 79100 |
| 2024-11-18 | -19.01 | $53.10 | 93800 |
| 2024-11-15 | -22.13 | $52.88 | 88022 |
| 2024-11-14 | -18.58 | $53.13 | 88701 |
| 2024-11-13 | -16.31 | $53.29 | 81315 |
| 2024-11-12 | -15.32 | $53.36 | 152640 |
| 2024-11-11 | -7.80 | $53.89 | 87900 |
| 2024-11-08 | -13.52 | $53.34 | 131247 |
| 2024-11-07 | -23.40 | $52.66 | 100500 |
| 2024-11-06 | -9.30 | $53.63 | 244700 |
| 2024-11-05 | -37.55 | $49.02 | 114800 |
| 2024-11-04 | -84.29 | $47.80 | 96500 |
| 2024-11-01 | -83.91 | $47.81 | 88127 |
| 2024-10-31 | -49.04 | $48.72 | 135700 |
| 2024-10-30 | -73.31 | $47.94 | 126712 |
| 2024-10-29 | -78.65 | $47.79 | 105600 |
| 2024-10-28 | -73.31 | $47.94 | 328311 |
| 2024-10-25 | -88.26 | $47.52 | 71937 |
| 2024-10-24 | -52.67 | $48.52 | 108018 |
| 2024-10-23 | -67.35 | $48.02 | 83808 |
| 2024-10-22 | -61.37 | $48.03 | 43400 |
| 2024-10-21 | -42.06 | $48.65 | 60600 |
| 2024-10-18 | -19.63 | $49.37 | 63200 |
| 2024-10-17 | -0.62 | $49.98 | 78500 |
| 2024-10-16 | -5.30 | $49.47 | 88849 |
| 2024-10-15 | -29.92 | $48.64 | 78700 |
| 2024-10-14 | -24.07 | $48.43 | 44808 |
| 2024-10-11 | -34.72 | $48.20 | 61631 |
| 2024-10-10 | -42.13 | $48.04 | 89100 |
| 2024-10-09 | -17.79 | $48.45 | 62443 |
| 2024-10-08 | -30.61 | $48.05 | 128902 |
| 2024-10-07 | -42.86 | $47.69 | 137200 |
| 2024-10-04 | -10.54 | $48.64 | 56502 |
| 2024-10-03 | -50.00 | $47.48 | 85500 |
| 2024-10-02 | -53.19 | $47.55 | 83805 |
| 2024-10-01 | -39.82 | $47.99 | 110114 |
| 2024-09-30 | -40.43 | $47.97 | 92126 |
| 2024-09-27 | -52.58 | $47.57 | 151300 |
| 2024-09-26 | -41.34 | $47.94 | 176300 |
| 2024-09-25 | -59.88 | $47.33 | 166319 |
| 2024-09-24 | -75.08 | $46.83 | 135400 |
| 2024-09-23 | -63.53 | $47.21 | 125421 |
| 2024-09-20 | -62.92 | $47.23 | 623910 |
| 2024-09-19 | -50.15 | $47.65 | 113316 |
| 2024-09-18 | -37.39 | $48.07 | 120610 |
| 2024-09-17 | -37.72 | $48.04 | 83845 |
| 2024-09-16 | -37.72 | $48.04 | 60500 |
| 2024-09-13 | -46.50 | $47.64 | 90800 |
| 2024-09-12 | -57.14 | $47.26 | 100000 |
| 2024-09-11 | -77.48 | $46.10 | 105337 |
| 2024-09-10 | -44.26 | $47.41 | 110600 |
| 2024-09-09 | -47.07 | $47.29 | 141446 |
| 2024-09-06 | -41.92 | $47.51 | 149900 |
| 2024-09-05 | -30.45 | $48.00 | 128419 |
| 2024-09-04 | -2.24 | $48.96 | 101400 |
| 2024-09-03 | -0.56 | $48.60 | 121600 |
| 2024-08-30 | -5.56 | $47.95 | 67724 |
| 2024-08-29 | -11.42 | $47.76 | 67800 |
| 2024-08-28 | -29.44 | $47.79 | 77437 |
| 2024-08-27 | -42.82 | $47.24 | 97700 |
| 2024-08-26 | -45.74 | $47.12 | 92244 |
| 2024-08-23 | -39.42 | $47.38 | 92600 |
| 2024-08-22 | -56.93 | $46.66 | 78400 |
| 2024-08-21 | -60.58 | $46.51 | 234500 |
| 2024-08-20 | -72.99 | $46.00 | 49308 |
| 2024-08-19 | -66.91 | $46.25 | 74600 |
| 2024-08-16 | -64.05 | $46.31 | 100937 |
| 2024-08-15 | -70.95 | $46.02 | 84913 |
| 2024-08-14 | -77.38 | $45.75 | 123508 |
| 2024-08-13 | -89.52 | $45.24 | 86900 |
| 2024-08-12 | -85.00 | $45.43 | 135600 |
| 2024-08-09 | -53.59 | $46.24 | 94947 |
| 2024-08-08 | -52.47 | $46.13 | 85200 |
| 2024-08-07 | -55.18 | $45.59 | 130900 |
| 2024-08-06 | -47.05 | $45.81 | 190534 |
| 2024-08-05 | -44.60 | $45.90 | 137119 |
| 2024-08-02 | -35.83 | $46.51 | 196631 |
| 2024-08-01 | -38.46 | $46.30 | 219200 |
| 2024-07-31 | -7.52 | $48.01 | 356700 |
| 2024-07-30 | -12.48 | $47.45 | 161443 |
| 2024-07-29 | -10.69 | $46.91 | 71400 |
| 2024-07-26 | -2.95 | $47.24 | 108800 |
| 2024-07-25 | -20.85 | $46.27 | 117517 |
| 2024-07-24 | -31.65 | $45.58 | 89600 |
| 2024-07-23 | -25.39 | $45.94 | 93700 |
| 2024-07-22 | -38.96 | $45.16 | 90700 |
| 2024-07-19 | -42.61 | $44.95 | 115243 |
| 2024-07-18 | -11.66 | $46.71 | 106500 |
| 2024-07-17 | -0.57 | $46.59 | 151012 |
| 2024-07-16 | -9.63 | $45.38 | 153644 |
| 2024-07-15 | -1.17 | $44.96 | 245700 |
| 2024-07-12 | -8.18 | $43.64 | 129305 |
| 2024-07-11 | -12.80 | $43.24 | 146901 |
| 2024-07-10 | -30.47 | $42.66 | 87700 |
| 2024-07-09 | -49.47 | $42.10 | 127200 |
| 2024-07-08 | -42.46 | $42.30 | 118603 |
| 2024-07-05 | -47.02 | $42.17 | 153938 |
| 2024-07-03 | -33.68 | $42.55 | 71200 |
| 2024-07-02 | -9.82 | $43.23 | 133400 |
| 2024-07-01 | -5.56 | $42.87 | 131300 |
| 2024-06-28 | -7.08 | $42.63 | 178600 |
| 2024-06-27 | -17.13 | $42.39 | 94704 |
| 2024-06-26 | -21.00 | $42.30 | 86700 |
| 2024-06-25 | -25.57 | $42.20 | 118483 |
| 2024-06-24 | -19.63 | $42.33 | 129300 |
| 2024-06-21 | -20.63 | $42.07 | 438033 |
| 2024-06-20 | -15.87 | $42.16 | 100333 |
| 2024-06-18 | -44.97 | $41.61 | 134400 |
| 2024-06-17 | -55.92 | $41.50 | 133700 |
| 2024-06-14 | -75.00 | $41.10 | 126200 |
| 2024-06-13 | -66.04 | $41.29 | 173000 |
| 2024-06-12 | -55.19 | $41.52 | 142143 |
| 2024-06-11 | -87.73 | $40.91 | 186600 |
| 2024-06-10 | -70.10 | $41.50 | 127100 |
| 2024-06-07 | -71.90 | $41.50 | 123226 |
| 2024-06-06 | -76.44 | $41.35 | 98121 |
| 2024-06-05 | -83.08 | $41.13 | 110300 |
| 2024-06-04 | -65.86 | $41.70 | 127842 |
| 2024-06-03 | -58.01 | $41.96 | 158200 |
| 2024-05-31 | -51.36 | $42.18 | 183000 |
| 2024-05-30 | -81.27 | $41.19 | 135600 |
| 2024-05-29 | -94.56 | $40.75 | 141541 |
| 2024-05-28 | -99.01 | $40.89 | 124200 |
| 2024-05-24 | -86.60 | $41.32 | 105300 |
| 2024-05-23 | -56.17 | $41.12 | 115926 |
| 2024-05-22 | -48.44 | $41.81 | 95616 |
| 2024-05-21 | -51.28 | $41.71 | 70937 |
| 2024-05-20 | -51.44 | $41.71 | 72228 |
| 2024-05-17 | -38.19 | $42.57 | 75803 |
| 2024-05-16 | -38.03 | $42.58 | 118819 |
| 2024-05-15 | -54.99 | $41.51 | 134200 |
| 2024-05-14 | -39.46 | $42.49 | 169233 |
| 2024-05-13 | -26.47 | $43.31 | 161312 |
| 2024-05-10 | -23.77 | $43.48 | 49500 |
| 2024-05-09 | -19.02 | $43.78 | 66300 |
| 2024-05-08 | -25.52 | $43.37 | 65400 |
| 2024-05-07 | -33.91 | $42.84 | 133000 |
| 2024-05-06 | -31.22 | $43.01 | 82500 |
| 2024-05-03 | -35.97 | $42.71 | 119844 |
| 2024-05-02 | -28.21 | $43.20 | 79110 |
| 2024-05-01 | -33.98 | $43.10 | 102246 |
| 2024-04-30 | -41.58 | $42.59 | 326716 |
| 2024-04-29 | -34.58 | $43.06 | 242548 |
| 2024-04-26 | -23.82 | $44.01 | 301800 |
| 2024-04-25 | -60.28 | $43.51 | 277047 |
| 2024-04-24 | -21.67 | $44.90 | 95739 |
| 2024-04-23 | -29.17 | $44.63 | 109400 |
| 2024-04-22 | -37.22 | $44.34 | 113833 |
| 2024-04-19 | -36.67 | $44.36 | 130600 |
| 2024-04-18 | -71.67 | $43.10 | 104000 |
| 2024-04-17 | -88.89 | $42.48 | 95213 |
| 2024-04-16 | -93.75 | $42.53 | 81900 |
| 2024-04-15 | -90.18 | $42.65 | 77906 |
| 2024-04-12 | -91.37 | $42.61 | 73500 |
| 2024-04-11 | -92.16 | $42.74 | 68000 |
| 2024-04-10 | -83.65 | $43.07 | 169423 |
| 2024-04-09 | -90.04 | $43.33 | 56205 |
| 2024-04-08 | -93.72 | $43.74 | 77000 |
| 2024-04-05 | -71.98 | $44.19 | 176408 |
| 2024-04-04 | -63.29 | $44.37 | 114500 |
| 2024-04-03 | -34.82 | $45.07 | 141700 |
| 2024-04-02 | -42.41 | $44.90 | 194900 |
| 2024-04-01 | -48.21 | $44.77 | 78700 |
| 2024-03-28 | -22.94 | $45.39 | 155636 |
| 2024-03-27 | -41.42 | $45.01 | 93137 |
| 2024-03-26 | -58.15 | $44.74 | 109000 |
| 2024-03-25 | -76.30 | $44.25 | 82300 |
| 2024-03-22 | -87.17 | $44.00 | 132400 |
| 2024-03-21 | -73.36 | $44.42 | 117200 |
| 2024-03-20 | -77.30 | $44.30 | 110600 |
| 2024-03-19 | -75.99 | $44.34 | 181048 |
| 2024-03-18 | -83.88 | $44.10 | 131214 |
| 2024-03-15 | -64.02 | $44.36 | 241600 |
| 2024-03-14 | -64.27 | $44.10 | 140036 |
| 2024-03-13 | -55.49 | $44.10 | 98000 |
| 2024-03-12 | -46.65 | $44.48 | 100425 |
| 2024-03-11 | -42.97 | $44.61 | 84314 |
| 2024-03-08 | -31.87 | $44.82 | 102600 |
| 2024-03-07 | -27.14 | $44.85 | 102700 |
| 2024-03-06 | -20.68 | $45.31 | 165500 |
| 2024-03-05 | -17.02 | $45.57 | 193018 |
| 2024-03-04 | -22.36 | $45.19 | 209800 |
| 2024-03-01 | -25.04 | $45.00 | 121300 |
| 2024-02-29 | -15.05 | $45.71 | 133101 |
| 2024-02-28 | -15.89 | $45.65 | 192700 |
| 2024-02-27 | -10.97 | $46.00 | 231400 |
| 2024-02-26 | -5.91 | $46.36 | 185400 |
| 2024-02-23 | -9.00 | $46.14 | 99208 |
| 2024-02-22 | -6.33 | $46.33 | 126444 |
| 2024-02-21 | -19.41 | $45.40 | 195808 |
| 2024-02-20 | -24.75 | $45.02 | 289400 |
| 2024-02-16 | -24.75 | $45.02 | 271700 |
| 2024-02-15 | -8.29 | $43.32 | 143135 |
| 2024-02-14 | -7.89 | $42.59 | 154600 |
| 2024-02-13 | -14.50 | $42.27 | 186500 |
| 2024-02-12 | -7.12 | $42.56 | 129900 |
| 2024-02-09 | -25.47 | $41.66 | 124926 |
| 2024-02-08 | -41.00 | $40.87 | 202030 |
| 2024-02-07 | -66.11 | $39.81 | 293500 |
| 2024-02-06 | -49.76 | $40.50 | 113200 |
| 2024-02-05 | -51.42 | $40.43 | 151500 |
| 2024-02-02 | -43.36 | $40.77 | 85600 |
| 2024-02-01 | -41.94 | $40.83 | 110900 |
| 2024-01-31 | -20.85 | $41.72 | 152600 |
| 2024-01-30 | -17.46 | $41.83 | 88100 |
| 2024-01-29 | -27.27 | $41.42 | 83300 |
| 2024-01-26 | -27.51 | $41.41 | 73247 |
| 2024-01-25 | -26.32 | $41.46 | 89200 |
| 2024-01-24 | -20.10 | $41.72 | 91128 |
| 2024-01-23 | -21.53 | $41.66 | 127402 |
| 2024-01-22 | -1.35 | $42.04 | 110900 |
| 2024-01-19 | -1.16 | $40.94 | 95400 |
| 2024-01-18 | -0.52 | $40.31 | 138710 |
| 2024-01-17 | -9.89 | $39.99 | 161646 |
| 2024-01-16 | -48.47 | $39.22 | 109400 |
| 2024-01-12 | -42.86 | $39.33 | 89000 |
| 2024-01-11 | -57.65 | $39.04 | 214042 |
| 2024-01-10 | -62.24 | $38.95 | 105500 |
| 2024-01-09 | -65.82 | $38.88 | 104112 |
| 2024-01-08 | -35.20 | $39.48 | 103100 |
| 2024-01-05 | -28.57 | $39.61 | 130400 |
| 2024-01-04 | -28.06 | $39.62 | 168300 |
| 2024-01-03 | -35.20 | $39.48 | 127728 |
| 2024-01-02 | -13.14 | $39.73 | 117100 |
| 2023-12-29 | -32.00 | $39.40 | 93600 |
| 2023-12-28 | -20.56 | $39.52 | 78900 |
| 2023-12-27 | -23.65 | $39.39 | 120900 |
| 2023-12-26 | -13.69 | $39.63 | 104940 |
| 2023-12-22 | -17.01 | $39.55 | 108049 |
| 2023-12-21 | -25.56 | $39.21 | 182043 |
| 2023-12-20 | -34.98 | $39.00 | 207900 |
| 2023-12-19 | -40.63 | $38.87 | 241400 |
| 2023-12-18 | -42.86 | $38.76 | 235600 |
| 2023-12-15 | -52.10 | $38.54 | 690200 |
| 2023-12-14 | -32.35 | $39.01 | 199000 |
| 2023-12-13 | -10.00 | $39.38 | 206120 |
| 2023-12-12 | -12.74 | $39.25 | 153600 |
| 2023-12-11 | -10.75 | $39.24 | 100700 |
| 2023-12-08 | -12.15 | $39.21 | 94400 |
| 2023-12-07 | -18.22 | $39.08 | 138800 |
| 2023-12-06 | -34.11 | $38.74 | 136602 |
| 2023-12-05 | -10.95 | $39.20 | 131032 |
| 2023-12-04 | -14.21 | $38.96 | 130337 |
| 2023-12-01 | -41.71 | $38.56 | 91000 |
| 2023-11-30 | -53.55 | $38.31 | 127700 |
| 2023-11-29 | -84.83 | $37.65 | 119443 |
| 2023-11-28 | -69.67 | $37.97 | 115900 |
| 2023-11-27 | -51.61 | $38.32 | 140400 |
| 2023-11-24 | -39.43 | $38.34 | 30000 |
| 2023-11-22 | -52.69 | $37.97 | 72000 |
| 2023-11-21 | -65.17 | $37.81 | 87000 |
| 2023-11-20 | -76.58 | $37.43 | 138040 |
| 2023-11-17 | -59.76 | $37.99 | 146500 |
| 2023-11-16 | -62.46 | $37.93 | 96014 |
| 2023-11-15 | -77.75 | $37.60 | 164700 |
| 2023-11-14 | -57.63 | $38.65 | 145113 |
| 2023-11-13 | -86.35 | $37.35 | 163147 |
| 2023-11-10 | -73.10 | $38.03 | 96714 |
| 2023-11-09 | -74.07 | $37.98 | 153435 |
| 2023-11-08 | -67.64 | $38.31 | 81920 |
| 2023-11-07 | -68.03 | $38.29 | 117300 |
| 2023-11-06 | -55.75 | $38.92 | 82000 |
| 2023-11-03 | -57.50 | $38.83 | 136105 |
| 2023-11-02 | -60.23 | $38.69 | 97326 |
| 2023-11-01 | -63.16 | $38.54 | 112338 |
| 2023-10-31 | -73.68 | $38.00 | 268128 |
| 2023-10-30 | -84.21 | $37.46 | 103900 |
| 2023-10-27 | -90.25 | $37.15 | 118700 |
| 2023-10-26 | -92.32 | $37.57 | 148145 |
| 2023-10-25 | -72.31 | $39.43 | 87312 |
| 2023-10-24 | -81.23 | $39.14 | 78644 |
| 2023-10-23 | -97.54 | $38.61 | 122833 |
| 2023-10-20 | -88.60 | $39.06 | 136800 |
| 2023-10-19 | -61.89 | $39.88 | 141600 |
| 2023-10-18 | -29.97 | $40.86 | 54600 |
| 2023-10-17 | -8.14 | $41.53 | 126600 |
| 2023-10-16 | -33.33 | $40.51 | 71400 |
| 2023-10-13 | -55.93 | $39.90 | 56735 |
| 2023-10-12 | -57.04 | $39.87 | 66800 |
| 2023-10-11 | -52.96 | $39.98 | 41000 |
| 2023-10-10 | -55.56 | $39.91 | 101000 |
| 2023-10-09 | -38.89 | $40.36 | 71500 |
| 2023-10-06 | -42.22 | $40.27 | 208539 |
| 2023-10-05 | -46.15 | $40.03 | 114200 |
| 2023-10-04 | -71.91 | $39.26 | 94205 |
| 2023-10-03 | -79.93 | $39.02 | 93409 |
| 2023-10-02 | -67.55 | $39.37 | 132300 |
| 2023-09-29 | -48.34 | $39.95 | 132400 |
| 2023-09-28 | -17.22 | $40.89 | 174900 |
| 2023-09-27 | -28.81 | $40.54 | 123900 |
| 2023-09-26 | -34.11 | $40.38 | 122700 |
| 2023-09-25 | -19.54 | $40.82 | 86005 |
| 2023-09-22 | -9.93 | $41.11 | 136200 |
| 2023-09-21 | -3.52 | $41.13 | 173134 |
| 2023-09-20 | -14.29 | $40.61 | 64801 |
| 2023-09-19 | -9.54 | $40.51 | 105125 |
| 2023-09-18 | -8.49 | $40.27 | 170329 |
| 2023-09-15 | -18.87 | $40.05 | 603400 |
| 2023-09-14 | -6.28 | $40.27 | 137300 |
| 2023-09-13 | -32.61 | $39.57 | 91900 |
| 2023-09-12 | -28.26 | $39.65 | 92218 |
| 2023-09-11 | -17.81 | $39.53 | 95000 |
| 2023-09-08 | -55.48 | $38.98 | 98000 |
| 2023-09-07 | -65.75 | $38.83 | 162111 |
| 2023-09-06 | -82.88 | $38.58 | 134640 |
| 2023-09-05 | -90.41 | $38.47 | 159100 |
| 2023-09-01 | -41.53 | $39.40 | 126342 |
| 2023-08-31 | -50.82 | $39.23 | 138149 |
| 2023-08-30 | -57.38 | $39.11 | 122900 |
| 2023-08-29 | -48.48 | $39.20 | 83432 |
| 2023-08-28 | -50.22 | $39.02 | 87000 |
| 2023-08-25 | -60.35 | $38.79 | 158200 |
| 2023-08-24 | -58.15 | $38.84 | 127500 |
| 2023-08-23 | -70.76 | $38.58 | 113500 |
| 2023-08-22 | -58.01 | $38.44 | 105500 |
| 2023-08-21 | -36.42 | $39.03 | 108034 |
| 2023-08-18 | -19.21 | $39.52 | 103914 |
| 2023-08-17 | -23.16 | $39.37 | 105100 |
| 2023-08-16 | -20.73 | $39.40 | 110500 |
| 2023-08-15 | -21.51 | $39.25 | 101615 |
| 2023-08-14 | -22.37 | $39.21 | 143931 |
| 2023-08-11 | -19.14 | $39.36 | 77743 |
| 2023-08-10 | -21.16 | $39.23 | 82140 |
| 2023-08-09 | -22.20 | $39.18 | 125223 |
| 2023-08-08 | -23.65 | $39.11 | 64100 |
| 2023-08-07 | -9.54 | $39.79 | 110800 |
| 2023-08-04 | -24.07 | $39.09 | 100100 |
| 2023-08-03 | -24.69 | $39.06 | 99600 |
| 2023-08-02 | -32.99 | $38.66 | 111100 |
| 2023-08-01 | -37.34 | $38.45 | 259700 |
| 2023-07-31 | -33.61 | $38.63 | 108625 |
| 2023-07-28 | -33.40 | $38.64 | 129017 |
| 2023-07-27 | -29.25 | $38.84 | 159736 |
| 2023-07-26 | -8.43 | $37.71 | 95100 |
| 2023-07-25 | -41.03 | $37.27 | 127300 |
| 2023-07-24 | -42.63 | $37.22 | 101727 |
| 2023-07-21 | -62.50 | $36.60 | 72900 |
| 2023-07-20 | -54.49 | $36.85 | 100922 |
| 2023-07-19 | -77.56 | $36.13 | 190600 |
| 2023-07-18 | -83.01 | $35.96 | 92618 |
| 2023-07-17 | -84.59 | $35.94 | 74346 |
| 2023-07-14 | -89.12 | $35.79 | 60434 |
| 2023-07-13 | -97.37 | $36.15 | 70840 |
| 2023-07-12 | -91.37 | $36.35 | 78523 |
| 2023-07-11 | -91.37 | $36.35 | 63600 |
| 2023-07-10 | -93.77 | $36.43 | 112920 |
| 2023-07-07 | -87.69 | $36.64 | 144000 |
| 2023-07-06 | -94.15 | $36.46 | 84300 |
| 2023-07-05 | -90.63 | $36.71 | 99138 |
| 2023-07-03 | -68.42 | $37.66 | 63621 |
| 2023-06-30 | -72.75 | $37.41 | 89174 |
| 2023-06-29 | -69.37 | $37.26 | 103922 |
| 2023-06-28 | -78.37 | $36.74 | 109500 |
| 2023-06-27 | -70.19 | $37.08 | 94634 |
| 2023-06-26 | -67.59 | $37.08 | 117520 |
| 2023-06-23 | -76.16 | $36.71 | 249946 |
| 2023-06-22 | -65.05 | $37.19 | 197100 |
| 2023-06-21 | -58.80 | $37.46 | 103332 |
| 2023-06-20 | -49.77 | $37.85 | 150700 |
| 2023-06-16 | -46.30 | $38.00 | 635800 |
| 2023-06-15 | -49.07 | $37.88 | 165600 |
| 2023-06-14 | -51.16 | $37.79 | 112100 |
| 2023-06-13 | -33.33 | $38.56 | 97400 |
| 2023-06-12 | -32.87 | $38.58 | 127300 |
| 2023-06-09 | -27.55 | $38.81 | 109531 |
| 2023-06-08 | -18.75 | $39.19 | 119641 |
| 2023-06-07 | -6.25 | $39.73 | 173500 |
| 2023-06-06 | -4.46 | $38.89 | 197700 |
| 2023-06-05 | -43.42 | $37.70 | 251850 |
| 2023-06-02 | -39.68 | $38.31 | 217300 |
| 2023-06-01 | -86.93 | $36.25 | 175429 |
| 2023-05-31 | -90.08 | $36.16 | 294355 |
| 2023-05-30 | -87.60 | $36.28 | 123700 |
| 2023-05-26 | -92.18 | $36.11 | 72500 |
| 2023-05-25 | -96.95 | $36.42 | 141800 |
| 2023-05-24 | -97.64 | $36.91 | 100800 |
| 2023-05-23 | -91.27 | $37.26 | 98219 |
| 2023-05-22 | -93.06 | $37.21 | 77312 |
| 2023-05-19 | -89.91 | $37.44 | 141400 |
| 2023-05-18 | -88.53 | $37.53 | 113614 |
| 2023-05-17 | -89.60 | $37.46 | 112609 |
| 2023-05-16 | -87.77 | $37.58 | 200244 |
| 2023-05-15 | -83.95 | $37.83 | 318800 |
| 2023-05-12 | -95.37 | $37.76 | 71100 |
| 2023-05-11 | -92.11 | $37.95 | 149934 |
| 2023-05-10 | -91.42 | $37.99 | 119200 |
| 2023-05-09 | -99.64 | $37.80 | 134600 |
| 2023-05-08 | -97.97 | $38.50 | 79841 |
| 2023-05-05 | -96.78 | $38.81 | 106738 |
| 2023-05-04 | -89.30 | $39.23 | 108413 |
| 2023-05-03 | -84.72 | $39.66 | 107403 |
| 2023-05-02 | -82.87 | $39.74 | 226900 |
| 2023-05-01 | -68.52 | $40.36 | 139200 |
| 2023-04-28 | -86.34 | $39.59 | 250717 |
| 2023-04-27 | -51.28 | $42.12 | 74638 |
| 2023-04-26 | -66.24 | $41.77 | 148545 |
| 2023-04-25 | -41.88 | $42.34 | 103813 |
| 2023-04-24 | -32.05 | $42.57 | 74229 |
| 2023-04-21 | -7.92 | $42.82 | 182539 |
| 2023-04-20 | -9.95 | $42.77 | 90724 |
| 2023-04-19 | -17.54 | $42.61 | 83900 |
| 2023-04-18 | -30.61 | $42.57 | 61309 |
| 2023-04-17 | -37.14 | $42.41 | 73400 |
| 2023-04-14 | -39.80 | $42.11 | 90800 |
| 2023-04-13 | -26.97 | $42.50 | 118800 |
| 2023-04-12 | -27.10 | $42.45 | 79649 |
| 2023-04-11 | -33.33 | $42.25 | 135405 |
| 2023-04-10 | -28.35 | $42.41 | 234743 |
| 2023-04-06 | -29.60 | $42.37 | 109007 |
| 2023-04-05 | -47.35 | $41.80 | 108400 |
| 2023-04-04 | -58.51 | $41.50 | 172600 |
| 2023-04-03 | -48.36 | $41.84 | 114500 |
| 2023-03-31 | -58.20 | $41.69 | 239800 |
| 2023-03-30 | -64.65 | $41.51 | 95748 |
| 2023-03-29 | -59.56 | $41.76 | 110804 |
| 2023-03-28 | -46.84 | $42.38 | 72319 |
| 2023-03-27 | -59.24 | $42.05 | 91200 |
| 2023-03-24 | -56.72 | $42.17 | 106700 |
| 2023-03-23 | -76.26 | $41.24 | 141037 |
| 2023-03-22 | -71.85 | $41.45 | 105800 |
| 2023-03-21 | -51.89 | $42.40 | 120100 |
| 2023-03-20 | -63.60 | $42.17 | 194400 |
| 2023-03-17 | -87.35 | $40.87 | 1.1M |
| 2023-03-16 | -59.23 | $42.56 | 204500 |
| 2023-03-15 | -82.86 | $41.14 | 226127 |
| 2023-03-14 | -71.72 | $42.19 | 286300 |
| 2023-03-13 | -98.36 | $40.73 | 244907 |
| 2023-03-10 | -93.68 | $41.82 | 150909 |
| 2023-03-09 | -91.55 | $42.22 | 102100 |
| 2023-03-08 | -70.19 | $43.13 | 87910 |
| 2023-03-07 | -74.65 | $42.94 | 87400 |
| 2023-03-06 | -65.02 | $43.35 | 117740 |
| 2023-03-03 | -57.04 | $43.69 | 145516 |
| 2023-03-02 | -55.63 | $43.75 | 70839 |
| 2023-03-01 | -43.43 | $44.27 | 91820 |
| 2023-02-28 | -40.14 | $44.41 | 187725 |
| 2023-02-27 | -52.11 | $43.90 | 85200 |
| 2023-02-24 | -57.75 | $43.66 | 129400 |
| 2023-02-23 | -65.96 | $43.31 | 132400 |
| 2023-02-22 | -69.25 | $43.17 | 269200 |
| 2023-02-21 | -76.66 | $43.00 | 160700 |
| 2023-02-17 | -3.19 | $45.99 | 187012 |
| 2023-02-16 | -52.45 | $43.02 | 150600 |
| 2023-02-15 | -39.22 | $43.29 | 75369 |
| 2023-02-14 | -57.84 | $42.91 | 70417 |
| 2023-02-13 | -31.37 | $43.45 | 61300 |
| 2023-02-10 | -46.41 | $43.12 | 82500 |
| 2023-02-09 | -67.52 | $42.51 | 121008 |
| 2023-02-08 | -25.58 | $43.43 | 80729 |
| 2023-02-07 | -10.85 | $43.81 | 61800 |
| 2023-02-06 | -19.38 | $43.59 | 96700 |
| 2023-02-03 | -27.52 | $43.38 | 87600 |
| 2023-02-02 | -45.74 | $42.91 | 121600 |
| 2023-02-01 | -27.52 | $43.38 | 148500 |
| 2023-01-31 | -8.53 | $43.87 | 123100 |
| 2023-01-30 | -63.18 | $42.46 | 70300 |
| 2023-01-27 | -65.50 | $42.40 | 69800 |
| 2023-01-26 | -31.78 | $43.27 | 92619 |
| 2023-01-25 | -5.11 | $43.74 | 57500 |
| 2023-01-24 | -18.41 | $43.46 | 64911 |
| 2023-01-23 | -41.52 | $43.13 | 68400 |
| 2023-01-20 | -36.45 | $43.41 | 113648 |
| 2023-01-19 | -62.21 | $42.64 | 82100 |
| 2023-01-18 | -45.27 | $42.97 | 90700 |
| 2023-01-17 | -33.99 | $43.12 | 179047 |
| 2023-01-13 | -34.73 | $43.09 | 94912 |
| 2023-01-12 | -46.55 | $42.61 | 209325 |
| 2023-01-11 | -58.62 | $42.12 | 162800 |
| 2023-01-10 | -68.23 | $41.73 | 115822 |
| 2023-01-09 | -64.78 | $41.87 | 89024 |
| 2023-01-06 | -43.35 | $42.74 | 95300 |
| 2023-01-05 | -53.45 | $42.33 | 74600 |
| 2023-01-04 | -41.63 | $42.81 | 85900 |
| 2023-01-03 | -39.46 | $43.11 | 98000 |
| 2022-12-30 | -54.41 | $43.13 | 107600 |
| 2022-12-29 | -57.55 | $43.11 | 133400 |
| 2022-12-28 | -67.41 | $42.49 | 127832 |
| 2022-12-27 | -52.15 | $43.45 | 77248 |
| 2022-12-23 | -50.87 | $43.53 | 200200 |
| 2022-12-22 | -61.05 | $42.89 | 186300 |
| 2022-12-21 | -38.47 | $44.31 | 181900 |
| 2022-12-20 | -52.78 | $43.41 | 123700 |
| 2022-12-19 | -65.34 | $42.62 | 153118 |
| 2022-12-16 | -89.98 | $41.07 | 888200 |
| 2022-12-15 | -88.53 | $41.56 | 163000 |
| 2022-12-14 | -97.03 | $41.83 | 163914 |
| 2022-12-13 | -88.70 | $42.57 | 166500 |
| 2022-12-12 | -85.29 | $42.73 | 92100 |
| 2022-12-09 | -84.74 | $43.01 | 50700 |
| 2022-12-08 | -78.59 | $43.28 | 62400 |
| 2022-12-07 | -83.14 | $43.08 | 84300 |
| 2022-12-06 | -67.88 | $43.75 | 90204 |
| 2022-12-05 | -64.01 | $43.92 | 109200 |
| 2022-12-02 | -18.68 | $45.91 | 101243 |
| 2022-12-01 | -16.86 | $45.99 | 114033 |
| 2022-11-30 | -0.72 | $46.47 | 173700 |
| 2022-11-29 | -13.14 | $45.58 | 74200 |
| 2022-11-28 | -35.92 | $44.73 | 128326 |
| 2022-11-25 | -8.23 | $45.40 | 57200 |
| 2022-11-23 | -7.42 | $45.34 | 52011 |
| 2022-11-22 | -11.25 | $44.72 | 84600 |
| 2022-11-21 | -10.80 | $44.76 | 90100 |
| 2022-11-18 | -21.19 | $43.78 | 106700 |
| 2022-11-17 | -21.13 | $43.68 | 66700 |
| 2022-11-16 | -25.90 | $43.07 | 129300 |
| 2022-11-15 | -24.93 | $43.17 | 82400 |
| 2022-11-14 | -32.20 | $42.42 | 101406 |
| 2022-11-11 | -24.26 | $43.19 | 95039 |
| 2022-11-10 | -14.94 | $44.17 | 105300 |
| 2022-11-09 | -17.57 | $43.57 | 70900 |
| 2022-11-08 | -16.03 | $43.76 | 179749 |
| 2022-11-07 | -13.31 | $44.07 | 122702 |
| 2022-11-04 | -14.19 | $43.89 | 86100 |
| 2022-11-03 | -18.01 | $43.37 | 142521 |
| 2022-11-02 | -17.17 | $43.48 | 190200 |
| 2022-11-01 | -15.05 | $43.76 | 251900 |
| 2022-10-31 | -3.08 | $43.61 | 158700 |
| 2022-10-28 | -7.37 | $42.51 | 384820 |
| 2022-10-27 | -8.68 | $38.26 | 105400 |
| 2022-10-26 | -10.71 | $37.00 | 95521 |
| 2022-10-25 | -0.20 | $37.52 | 114439 |
| 2022-10-24 | -1.54 | $37.06 | 72432 |
| 2022-10-21 | -7.73 | $36.76 | 75246 |
| 2022-10-20 | -27.99 | $35.77 | 83800 |
| 2022-10-19 | -3.39 | $36.86 | 91000 |
| 2022-10-18 | -24.75 | $36.41 | 108200 |
| 2022-10-17 | -36.15 | $35.83 | 100245 |
| 2022-10-14 | -43.18 | $35.62 | 87200 |
| 2022-10-13 | -48.22 | $35.35 | 93900 |
| 2022-10-12 | -78.32 | $33.74 | 79020 |
| 2022-10-11 | -73.27 | $34.01 | 85400 |
| 2022-10-10 | -85.69 | $33.38 | 88535 |
| 2022-10-07 | -95.87 | $32.83 | 83000 |
| 2022-10-06 | -97.31 | $33.26 | 71925 |
| 2022-10-05 | -90.82 | $34.23 | 87430 |
| 2022-10-04 | -73.47 | $35.08 | 96108 |
| 2022-10-03 | -86.58 | $34.51 | 86800 |
| 2022-09-30 | -88.38 | $34.49 | 96100 |
| 2022-09-29 | -88.54 | $34.48 | 102700 |
| 2022-09-28 | -97.70 | $34.36 | 111200 |
| 2022-09-27 | -94.43 | $34.55 | 73510 |
| 2022-09-26 | -98.22 | $34.76 | 103032 |
| 2022-09-23 | -90.22 | $35.81 | 94100 |
| 2022-09-22 | -93.01 | $36.13 | 97200 |
| 2022-09-21 | -87.20 | $36.77 | 116104 |
| 2022-09-20 | -84.82 | $36.88 | 180914 |
| 2022-09-19 | -69.59 | $37.74 | 90637 |
| 2022-09-16 | -86.50 | $36.94 | 368619 |
| 2022-09-15 | -95.96 | $36.76 | 120849 |
| 2022-09-14 | -89.51 | $37.20 | 145415 |
| 2022-09-13 | -93.71 | $37.51 | 96637 |
| 2022-09-12 | -77.63 | $38.51 | 85600 |
| 2022-09-09 | -82.77 | $38.28 | 95000 |
| 2022-09-08 | -85.01 | $38.18 | 114423 |
| 2022-09-07 | -92.06 | $38.04 | 114900 |
| 2022-09-06 | -88.32 | $38.20 | 112000 |
| 2022-09-02 | -84.01 | $39.09 | 65800 |
| 2022-09-01 | -75.21 | $39.28 | 70900 |
| 2022-08-31 | -71.94 | $39.16 | 115208 |
| 2022-08-30 | -49.05 | $39.66 | 48440 |
| 2022-08-29 | -45.45 | $39.83 | 108700 |
| 2022-08-26 | -31.79 | $40.40 | 97433 |
| 2022-08-25 | -28.97 | $40.54 | 107007 |
| 2022-08-24 | -41.05 | $39.94 | 49100 |
| 2022-08-23 | -37.02 | $40.14 | 60300 |
| 2022-08-22 | -29.18 | $40.53 | 83900 |
| 2022-08-19 | -7.24 | $41.62 | 126900 |
| 2022-08-18 | -6.24 | $41.67 | 70544 |
| 2022-08-17 | -1.84 | $41.82 | 84219 |
| 2022-08-16 | -8.32 | $41.31 | 104903 |
| 2022-08-15 | -16.26 | $40.82 | 80324 |
| 2022-08-12 | -25.05 | $40.42 | 85945 |
| 2022-08-11 | -40.22 | $39.73 | 80725 |
| 2022-08-10 | -49.01 | $39.33 | 110800 |
| 2022-08-09 | -41.11 | $39.76 | 144500 |
| 2022-08-08 | -59.35 | $39.01 | 128100 |
| 2022-08-05 | -64.43 | $38.76 | 99700 |
| 2022-08-04 | -70.12 | $38.48 | 163200 |
| 2022-08-03 | -72.92 | $38.44 | 158400 |
| 2022-08-02 | -89.02 | $37.59 | 116041 |
| 2022-08-01 | -92.42 | $37.41 | 150550 |
| 2022-07-29 | -93.95 | $39.71 | 234100 |
| 2022-07-28 | -69.39 | $40.65 | 121700 |
| 2022-07-27 | -46.12 | $41.22 | 106100 |
| 2022-07-26 | -47.66 | $41.24 | 101000 |
| 2022-07-25 | -50.00 | $41.18 | 174500 |
| 2022-07-22 | -75.39 | $40.53 | 233801 |
| 2022-07-21 | -57.81 | $40.98 | 135313 |
| 2022-07-20 | -54.20 | $40.91 | 110902 |
| 2022-07-19 | -38.51 | $41.22 | 93123 |
| 2022-07-18 | -57.14 | $40.46 | 60846 |
| 2022-07-15 | -37.01 | $41.05 | 87900 |
| 2022-07-14 | -59.06 | $40.21 | 75645 |
| 2022-07-13 | -24.41 | $41.53 | 53300 |
| 2022-07-12 | -29.92 | $41.32 | 58816 |
| 2022-07-11 | -19.69 | $41.71 | 51200 |
| 2022-07-08 | -36.48 | $41.07 | 203649 |
| 2022-07-07 | -44.09 | $40.78 | 116200 |
| 2022-07-06 | -17.85 | $41.78 | 121500 |
| 2022-07-05 | -27.30 | $41.42 | 199000 |
| 2022-07-01 | -4.46 | $42.29 | 131700 |
| 2022-06-30 | -14.96 | $41.89 | 145800 |
| 2022-06-29 | -25.72 | $41.48 | 113200 |
| 2022-06-28 | -4.46 | $42.29 | 101300 |
| 2022-06-27 | -27.37 | $41.41 | 79100 |
| 2022-06-24 | -27.63 | $41.40 | 304825 |
| 2022-06-23 | -48.68 | $40.60 | 75200 |
| 2022-06-22 | -51.58 | $40.49 | 153834 |
| 2022-06-21 | -71.05 | $39.75 | 168629 |
| 2022-06-17 | -84.21 | $39.25 | 338100 |
| 2022-06-16 | -93.42 | $38.90 | 197200 |
| 2022-06-15 | -97.22 | $39.65 | 163000 |
| 2022-06-14 | -93.51 | $40.00 | 128200 |
| 2022-06-13 | -82.94 | $39.97 | 183541 |
| 2022-06-10 | -67.32 | $40.39 | 123900 |
| 2022-06-09 | -44.04 | $40.86 | 114500 |
| 2022-06-08 | -25.97 | $41.51 | 87012 |
| 2022-06-07 | -24.67 | $41.52 | 73549 |
| 2022-06-06 | -29.97 | $41.32 | 106800 |
| 2022-06-03 | -36.87 | $41.06 | 79313 |
| 2022-06-02 | -23.90 | $41.53 | 72730 |
| 2022-06-01 | -35.58 | $41.08 | 95918 |
| 2022-05-31 | -27.01 | $41.41 | 191250 |
| 2022-05-27 | -1.20 | $42.40 | 80235 |
| 2022-05-26 | -6.54 | $42.15 | 76508 |
| 2022-05-25 | -28.42 | $41.64 | 83100 |
| 2022-05-24 | -26.50 | $41.73 | 123847 |
| 2022-05-23 | -38.03 | $41.19 | 126200 |
| 2022-05-20 | -47.01 | $40.77 | 259911 |
| 2022-05-19 | -51.88 | $40.59 | 167602 |
| 2022-05-18 | -39.46 | $41.42 | 188400 |
| 2022-05-17 | -41.59 | $41.31 | 73400 |
| 2022-05-16 | -63.25 | $40.19 | 163936 |
| 2022-05-13 | -69.05 | $39.89 | 81748 |
| 2022-05-12 | -67.12 | $39.99 | 147508 |
| 2022-05-11 | -72.92 | $39.69 | 132427 |
| 2022-05-10 | -87.23 | $38.95 | 145600 |
| 2022-05-09 | -74.08 | $39.63 | 142400 |
| 2022-05-06 | -74.47 | $39.61 | 102700 |
| 2022-05-05 | -77.37 | $39.46 | 142500 |
| 2022-05-04 | -74.27 | $39.62 | 174100 |
| 2022-05-03 | -86.07 | $39.01 | 144802 |
| 2022-05-02 | -83.37 | $39.15 | 250612 |
| 2022-04-29 | -96.26 | $39.34 | 148841 |
| 2022-04-28 | -87.10 | $39.95 | 201644 |
| 2022-04-27 | -51.39 | $41.80 | 108800 |
| 2022-04-26 | -47.37 | $41.93 | 91700 |
| 2022-04-25 | -36.53 | $42.28 | 92800 |
| 2022-04-22 | -30.34 | $42.48 | 175500 |
| 2022-04-21 | -9.07 | $43.14 | 89131 |
| 2022-04-20 | -2.66 | $42.81 | 79900 |
| 2022-04-19 | -28.24 | $41.76 | 96236 |
| 2022-04-18 | -32.44 | $41.65 | 98600 |
| 2022-04-14 | -40.60 | $41.29 | 77400 |
| 2022-04-13 | -40.27 | $41.30 | 95900 |
| 2022-04-12 | -62.42 | $40.64 | 96714 |
| 2022-04-11 | -65.10 | $40.56 | 128632 |
| 2022-04-08 | -70.81 | $40.39 | 127632 |
| 2022-04-07 | -61.07 | $40.68 | 136200 |
| 2022-04-06 | -48.99 | $41.04 | 284937 |
| 2022-04-05 | -30.87 | $41.58 | 102821 |
| 2022-04-04 | -17.79 | $41.97 | 137100 |
| 2022-04-01 | -4.36 | $42.37 | 177100 |
| 2022-03-31 | -30.88 | $41.02 | 130600 |
| 2022-03-30 | -16.35 | $41.26 | 132400 |
| 2022-03-29 | -14.15 | $41.14 | 153900 |
| 2022-03-28 | -16.49 | $40.97 | 79432 |
| 2022-03-25 | -4.45 | $41.43 | 76728 |
| 2022-03-24 | -24.61 | $40.66 | 106500 |
| 2022-03-23 | -43.46 | $39.94 | 134100 |
| 2022-03-22 | -27.49 | $40.55 | 114100 |
| 2022-03-21 | -20.94 | $40.80 | 139700 |
| 2022-03-18 | -39.01 | $40.11 | 504500 |
| 2022-03-17 | -31.42 | $40.88 | 104100 |
| 2022-03-16 | -33.85 | $40.77 | 158902 |
| 2022-03-15 | -38.94 | $40.54 | 138810 |
| 2022-03-14 | -30.09 | $40.94 | 128100 |
| 2022-03-11 | -53.10 | $39.90 | 121609 |
| 2022-03-10 | -35.62 | $40.69 | 92900 |
| 2022-03-09 | -45.35 | $40.25 | 110940 |
| 2022-03-08 | -51.55 | $39.97 | 116600 |
| 2022-03-07 | -33.85 | $40.77 | 163700 |
| 2022-03-04 | -25.22 | $41.16 | 174300 |
| 2022-03-03 | -37.61 | $40.60 | 130042 |
| 2022-03-02 | -53.10 | $39.90 | 256910 |
| 2022-03-01 | -91.59 | $38.16 | 151900 |
| 2022-02-28 | -74.95 | $38.86 | 147900 |
| 2022-02-25 | -52.27 | $39.65 | 116700 |
| 2022-02-24 | -65.88 | $38.96 | 144521 |
| 2022-02-23 | -62.13 | $39.15 | 134921 |
| 2022-02-22 | -57.79 | $39.37 | 194500 |
| 2022-02-18 | -54.44 | $39.54 | 255341 |
| 2022-02-17 | -45.17 | $40.01 | 192947 |
| 2022-02-16 | -42.60 | $39.13 | 72241 |
| 2022-02-15 | -57.52 | $38.84 | 91242 |
| 2022-02-14 | -76.47 | $38.23 | 122200 |
| 2022-02-11 | -79.65 | $38.17 | 101241 |
| 2022-02-10 | -76.84 | $38.30 | 107300 |
| 2022-02-09 | -70.12 | $38.67 | 146500 |
| 2022-02-08 | -64.92 | $39.17 | 71100 |
| 2022-02-07 | -76.25 | $38.56 | 65600 |
| 2022-02-04 | -74.29 | $38.67 | 103400 |
| 2022-02-03 | -71.79 | $38.81 | 95329 |
| 2022-02-02 | -68.39 | $39.00 | 107826 |
| 2022-02-01 | -66.96 | $39.08 | 145700 |
| 2022-01-31 | -66.61 | $39.10 | 229800 |
| 2022-01-28 | -80.18 | $38.34 | 113942 |
| 2022-01-27 | -97.74 | $38.07 | 102603 |
| 2022-01-26 | -94.64 | $38.42 | 129800 |
| 2022-01-25 | -86.27 | $39.31 | 97800 |
| 2022-01-24 | -61.76 | $40.31 | 139100 |
| 2022-01-21 | -96.50 | $38.97 | 181300 |
| 2022-01-20 | -94.49 | $39.06 | 68924 |
| 2022-01-19 | -97.68 | $39.46 | 90400 |
| 2022-01-18 | -58.91 | $40.78 | 70200 |
| 2022-01-14 | -30.17 | $41.78 | 72329 |
| 2022-01-13 | -39.08 | $41.47 | 46732 |
| 2022-01-12 | -40.52 | $41.42 | 95448 |
| 2022-01-11 | -36.49 | $41.56 | 95900 |
| 2022-01-10 | -6.90 | $42.59 | 126217 |
| 2022-01-07 | -14.90 | $41.92 | 42200 |
| 2022-01-06 | -24.83 | $41.62 | 53148 |
| 2022-01-05 | -28.81 | $41.50 | 63400 |
| 2022-01-04 | -6.02 | $41.85 | 101337 |
| 2022-01-03 | -25.57 | $41.30 | 54600 |
| 2021-12-31 | -8.43 | $41.38 | 61819 |
| 2021-12-30 | -17.10 | $41.14 | 82000 |
| 2021-12-29 | -15.86 | $41.14 | 34600 |
| 2021-12-28 | -15.70 | $41.06 | 45508 |
| 2021-12-27 | -19.48 | $40.93 | 59742 |
| 2021-12-23 | -29.65 | $40.58 | 55100 |
| 2021-12-22 | -24.71 | $40.75 | 64509 |
| 2021-12-21 | -34.59 | $40.41 | 108447 |
| 2021-12-20 | -47.70 | $39.94 | 128900 |
| 2021-12-17 | -9.20 | $41.28 | 532618 |
| 2021-12-16 | -14.66 | $41.09 | 208117 |
| 2021-12-15 | -24.76 | $40.52 | 281900 |
| 2021-12-14 | -15.73 | $40.53 | 177407 |
| 2021-12-13 | -23.24 | $40.30 | 92300 |
| 2021-12-10 | -7.75 | $40.74 | 77400 |
| 2021-12-09 | -35.42 | $39.98 | 80539 |
| 2021-12-08 | -31.94 | $40.08 | 86513 |
| 2021-12-07 | -37.85 | $39.91 | 124400 |
| 2021-12-06 | -31.55 | $40.29 | 103736 |
| 2021-12-03 | -63.72 | $39.27 | 85000 |
| 2021-12-02 | -48.90 | $39.74 | 120700 |
| 2021-12-01 | -81.70 | $38.70 | 121900 |
| 2021-11-30 | -84.54 | $38.61 | 115400 |
| 2021-11-29 | -75.08 | $38.91 | 105714 |
| 2021-11-26 | -31.42 | $39.70 | 83800 |
| 2021-11-24 | -12.85 | $40.64 | 54645 |
| 2021-11-23 | -9.49 | $40.81 | 98600 |
| 2021-11-22 | -32.02 | $39.67 | 104400 |
| 2021-11-19 | -55.14 | $38.50 | 178737 |
| 2021-11-18 | -45.45 | $38.99 | 124035 |
| 2021-11-17 | -39.72 | $39.28 | 170636 |
| 2021-11-16 | -28.26 | $39.86 | 118500 |
| 2021-11-15 | -25.10 | $40.02 | 136800 |
| 2021-11-12 | -17.19 | $40.42 | 65817 |
| 2021-11-11 | -13.44 | $40.61 | 53800 |
| 2021-11-10 | -11.42 | $40.73 | 94800 |
| 2021-11-09 | -14.57 | $40.57 | 62231 |
| 2021-11-08 | -10.63 | $40.77 | 54809 |
| 2021-11-05 | -11.86 | $40.91 | 88445 |
| 2021-11-04 | -36.61 | $39.78 | 91400 |
| 2021-11-03 | -34.29 | $39.91 | 95200 |
| 2021-11-02 | -54.64 | $38.77 | 90300 |
| 2021-11-01 | -50.36 | $39.01 | 109600 |
| 2021-10-29 | -57.68 | $38.60 | 149631 |
| 2021-10-28 | -72.21 | $39.44 | 96420 |
| 2021-10-27 | -92.48 | $38.88 | 72939 |
| 2021-10-26 | -53.18 | $40.41 | 76742 |
| 2021-10-25 | -31.16 | $40.97 | 89925 |
| 2021-10-22 | -50.72 | $40.43 | 63400 |
| 2021-10-21 | -60.51 | $40.16 | 92831 |
| 2021-10-20 | -55.05 | $40.25 | 51015 |
| 2021-10-19 | -74.62 | $39.36 | 67527 |
| 2021-10-18 | -58.96 | $39.79 | 60224 |
| 2021-10-15 | -42.21 | $40.15 | 107600 |
| 2021-10-14 | -27.89 | $40.72 | 64014 |
| 2021-10-13 | -32.41 | $40.54 | 53700 |
| 2021-10-12 | -26.63 | $40.77 | 52700 |
| 2021-10-11 | -23.87 | $40.88 | 36217 |
| 2021-10-08 | -15.83 | $41.20 | 49621 |
| 2021-10-07 | -4.71 | $41.49 | 66733 |
| 2021-10-06 | -0.99 | $40.84 | 90100 |
| 2021-10-05 | -27.27 | $40.01 | 122300 |
| 2021-10-04 | -43.09 | $39.62 | 81300 |
| 2021-10-01 | -35.08 | $39.96 | 102500 |
| 2021-09-30 | -56.15 | $39.49 | 97830 |
| 2021-09-29 | -38.77 | $40.14 | 79400 |
| 2021-09-28 | -52.27 | $39.64 | 101500 |
| 2021-09-27 | -44.58 | $40.05 | 79332 |
| 2021-09-24 | -59.80 | $39.45 | 58200 |
| 2021-09-23 | -69.85 | $39.05 | 64000 |
| 2021-09-22 | -72.36 | $38.95 | 82312 |
| 2021-09-21 | -86.93 | $38.37 | 111400 |
| 2021-09-20 | -89.70 | $38.26 | 140300 |
| 2021-09-17 | -62.34 | $39.43 | 422541 |
| 2021-09-16 | -89.09 | $38.40 | 126639 |
| 2021-09-15 | -98.27 | $38.43 | 113515 |
| 2021-09-14 | -95.20 | $39.45 | 110200 |
| 2021-09-13 | -66.15 | $40.56 | 89600 |
| 2021-09-10 | -91.15 | $40.08 | 73800 |
| 2021-09-09 | -75.96 | $40.41 | 83416 |
| 2021-09-08 | -81.03 | $40.38 | 73506 |
| 2021-09-07 | -99.12 | $40.02 | 87500 |
| 2021-09-03 | -58.71 | $41.08 | 84300 |
| 2021-09-02 | -56.72 | $41.12 | 84615 |
| 2021-09-01 | -53.73 | $41.18 | 66500 |
| 2021-08-31 | -54.23 | $41.17 | 88012 |
| 2021-08-30 | -49.25 | $41.27 | 73800 |
| 2021-08-27 | -36.52 | $41.71 | 94928 |
| 2021-08-26 | -89.13 | $40.50 | 55900 |
| 2021-08-25 | -69.14 | $40.87 | 77200 |
| 2021-08-24 | -39.51 | $40.95 | 46514 |
| 2021-08-23 | -34.57 | $41.15 | 69506 |
| 2021-08-20 | -37.78 | $41.02 | 97146 |
| 2021-08-19 | -37.67 | $40.64 | 108906 |
| 2021-08-18 | -30.97 | $40.98 | 52500 |
| 2021-08-17 | -21.37 | $41.49 | 72800 |
| 2021-08-16 | -24.22 | $41.36 | 60747 |
| 2021-08-13 | -26.95 | $41.22 | 49400 |
| 2021-08-12 | -20.90 | $41.53 | 56006 |
| 2021-08-11 | -14.84 | $41.84 | 89546 |
| 2021-08-10 | -16.02 | $41.78 | 85500 |
| 2021-08-09 | -28.01 | $41.36 | 58617 |
| 2021-08-06 | -23.56 | $41.60 | 65000 |
| 2021-08-05 | -34.14 | $41.03 | 87331 |
| 2021-08-04 | -41.00 | $40.66 | 90700 |
| 2021-08-03 | -27.50 | $41.46 | 109300 |
| 2021-08-02 | -23.88 | $41.72 | 111020 |
| 2021-07-30 | -30.46 | $41.52 | 110625 |
| 2021-07-29 | -33.73 | $41.33 | 116532 |
| 2021-07-28 | -61.45 | $39.72 | 112100 |
| 2021-07-27 | -64.72 | $39.53 | 78100 |
| 2021-07-26 | -74.53 | $38.96 | 103534 |
| 2021-07-23 | -73.84 | $39.00 | 195900 |
| 2021-07-22 | -74.52 | $41.36 | 72035 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.04
2026-07-20
Close Price
$50.26
Vol: 87909Average Directional Index - Detailed Analysis
Minimum
5.66
Average
18.95
Maximum
43.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 33.04 | $50.26 | 87909 |
| 2026-07-17 | 33.56 | $50.32 | 230700 |
| 2026-07-16 | 34.11 | $49.81 | 209827 |
| 2026-07-15 | 35.20 | $48.65 | 232300 |
| 2026-07-14 | 36.40 | $50.13 | 184033 |
| 2026-07-13 | 36.54 | $51.26 | 192461 |
| 2026-07-10 | 36.21 | $50.69 | 159900 |
| 2026-07-09 | 36.11 | $50.51 | 223200 |
| 2026-07-08 | 35.60 | $51.16 | 194000 |
| 2026-07-07 | 34.37 | $51.62 | 158028 |
| 2026-07-06 | 32.79 | $51.06 | 188806 |
| 2026-07-02 | 31.20 | $51.93 | 198041 |
| 2026-07-01 | 29.53 | $51.22 | 264300 |
| 2026-06-30 | 27.87 | $50.48 | 229800 |
| 2026-06-29 | 26.17 | $51.19 | 304300 |
| 2026-06-26 | 24.39 | $50.74 | 692141 |
| 2026-06-25 | 22.68 | $48.52 | 233931 |
| 2026-06-24 | 21.31 | $48.81 | 249300 |
| 2026-06-23 | 19.87 | $48.18 | 335900 |
| 2026-06-22 | 18.68 | $46.52 | 358900 |
| 2026-06-18 | 17.78 | $46.55 | 1.3M |
| 2026-06-17 | 17.15 | $46.43 | 313300 |
| 2026-06-16 | 16.66 | $46.25 | 365000 |
| 2026-06-15 | 16.15 | $45.84 | 219700 |
| 2026-06-12 | 15.68 | $46.25 | 264449 |
| 2026-06-11 | 15.07 | $46.41 | 215500 |
| 2026-06-10 | 14.05 | $46.62 | 201130 |
| 2026-06-09 | 13.08 | $45.76 | 214025 |
| 2026-06-08 | 12.31 | $45.59 | 260903 |
| 2026-06-05 | 11.37 | $46.53 | 233137 |
| 2026-06-04 | 10.40 | $44.47 | 245037 |
| 2026-06-03 | 10.18 | $43.90 | 243327 |
| 2026-06-02 | 10.55 | $43.63 | 202700 |
| 2026-06-01 | 10.91 | $43.43 | 181345 |
| 2026-05-29 | 11.41 | $43.50 | 259523 |
| 2026-05-28 | 11.93 | $43.26 | 191900 |
| 2026-05-27 | 12.27 | $43.83 | 171400 |
| 2026-05-26 | 12.43 | $43.86 | 166700 |
| 2026-05-22 | 12.51 | $43.90 | 227145 |
| 2026-05-21 | 12.63 | $43.76 | 264200 |
| 2026-05-20 | 12.99 | $43.66 | 247600 |
| 2026-05-19 | 13.25 | $43.23 | 136811 |
| 2026-05-18 | 13.79 | $43.35 | 167200 |
| 2026-05-15 | 14.43 | $42.00 | 183409 |
| 2026-05-14 | 14.57 | $41.49 | 164500 |
| 2026-05-13 | 14.72 | $41.45 | 181214 |
| 2026-05-12 | 14.33 | $41.33 | 193800 |
| 2026-05-11 | 13.92 | $41.41 | 189836 |
| 2026-05-08 | 13.70 | $42.01 | 171100 |
| 2026-05-07 | 13.68 | $42.00 | 323200 |
| 2026-05-06 | 13.56 | $41.36 | 226300 |
| 2026-05-05 | 13.37 | $41.71 | 175100 |
| 2026-05-04 | 13.06 | $41.50 | 266849 |
| 2026-05-01 | 12.76 | $41.92 | 223800 |
| 2026-04-30 | 12.55 | $42.12 | 337100 |
| 2026-04-29 | 11.98 | $42.77 | 191100 |
| 2026-04-28 | 11.82 | $43.33 | 172221 |
| 2026-04-27 | 11.51 | $42.52 | 178900 |
| 2026-04-24 | 11.66 | $41.86 | 289603 |
| 2026-04-23 | 12.08 | $42.21 | 215607 |
| 2026-04-22 | 12.53 | $41.54 | 239513 |
| 2026-04-21 | 13.18 | $41.94 | 194400 |
| 2026-04-20 | 13.44 | $42.28 | 144500 |
| 2026-04-17 | 13.50 | $42.72 | 189200 |
| 2026-04-16 | 13.66 | $41.81 | 179100 |
| 2026-04-15 | 14.34 | $41.70 | 201604 |
| 2026-04-14 | 15.03 | $41.78 | 252030 |
| 2026-04-13 | 15.78 | $42.02 | 181000 |
| 2026-04-10 | 16.52 | $41.77 | 313100 |
| 2026-04-09 | 17.33 | $42.65 | 232633 |
| 2026-04-08 | 17.57 | $42.55 | 460000 |
| 2026-04-07 | 18.20 | $42.17 | 247300 |
| 2026-04-06 | 18.99 | $42.10 | 291528 |
| 2026-04-02 | 19.63 | $42.02 | 227641 |
| 2026-04-01 | 20.31 | $40.93 | 253801 |
| 2026-03-31 | 21.35 | $41.14 | 191126 |
| 2026-03-30 | 22.45 | $41.09 | 209600 |
| 2026-03-27 | 23.17 | $40.36 | 207743 |
| 2026-03-26 | 23.74 | $40.65 | 190000 |
| 2026-03-25 | 24.20 | $40.04 | 164800 |
| 2026-03-24 | 24.60 | $40.12 | 230203 |
| 2026-03-23 | 25.07 | $40.06 | 274100 |
| 2026-03-20 | 25.50 | $39.09 | 580400 |
| 2026-03-19 | 25.26 | $38.87 | 235988 |
| 2026-03-18 | 25.01 | $39.04 | 331400 |
| 2026-03-17 | 24.89 | $39.91 | 267000 |
| 2026-03-16 | 25.08 | $39.60 | 263539 |
| 2026-03-13 | 24.88 | $39.24 | 285800 |
| 2026-03-12 | 24.66 | $39.46 | 281319 |
| 2026-03-11 | 24.26 | $39.61 | 200446 |
| 2026-03-10 | 23.92 | $39.79 | 233100 |
| 2026-03-09 | 23.56 | $39.71 | 234400 |
| 2026-03-06 | 23.18 | $40.35 | 231824 |
| 2026-03-05 | 22.96 | $40.81 | 282600 |
| 2026-03-04 | 22.94 | $42.23 | 366713 |
| 2026-03-03 | 23.25 | $41.83 | 268803 |
| 2026-03-02 | 23.38 | $41.68 | 348423 |
| 2026-02-27 | 23.61 | $41.35 | 369200 |
| 2026-02-26 | 23.44 | $41.29 | 378800 |
| 2026-02-25 | 23.42 | $41.60 | 424341 |
| 2026-02-24 | 23.25 | $40.20 | 514498 |
| 2026-02-23 | 22.30 | $39.21 | 401800 |
| 2026-02-20 | 20.95 | $39.18 | 696907 |
| 2026-02-19 | 19.53 | $42.45 | 244926 |
| 2026-02-18 | 19.31 | $42.16 | 236600 |
| 2026-02-17 | 19.10 | $42.93 | 292503 |
| 2026-02-13 | 19.15 | $42.50 | 258000 |
| 2026-02-12 | 18.67 | $42.87 | 251810 |
| 2026-02-11 | 18.50 | $43.01 | 234500 |
| 2026-02-10 | 18.32 | $43.69 | 202822 |
| 2026-02-09 | 18.59 | $43.83 | 143446 |
| 2026-02-06 | 19.00 | $45.46 | 189400 |
| 2026-02-05 | 19.59 | $45.66 | 191226 |
| 2026-02-04 | 20.11 | $45.41 | 265938 |
| 2026-02-03 | 21.02 | $44.86 | 164206 |
| 2026-02-02 | 21.91 | $44.52 | 222900 |
| 2026-01-30 | 22.46 | $43.62 | 298700 |
| 2026-01-29 | 23.04 | $44.70 | 313500 |
| 2026-01-28 | 23.91 | $43.65 | 183331 |
| 2026-01-27 | 24.83 | $43.49 | 126936 |
| 2026-01-26 | 25.86 | $44.08 | 172236 |
| 2026-01-23 | 27.13 | $43.64 | 200200 |
| 2026-01-22 | 28.47 | $44.21 | 181300 |
| 2026-01-21 | 29.26 | $44.55 | 216109 |
| 2026-01-20 | 30.09 | $44.62 | 316900 |
| 2026-01-16 | 30.16 | $45.60 | 339800 |
| 2026-01-15 | 29.34 | $45.79 | 330200 |
| 2026-01-14 | 28.53 | $44.89 | 352922 |
| 2026-01-13 | 28.16 | $43.95 | 287302 |
| 2026-01-12 | 27.80 | $44.60 | 344800 |
| 2026-01-09 | 27.34 | $44.28 | 322035 |
| 2026-01-08 | 26.47 | $44.34 | 319800 |
| 2026-01-07 | 25.60 | $43.10 | 331829 |
| 2026-01-06 | 25.41 | $43.02 | 325600 |
| 2026-01-05 | 25.20 | $43.46 | 345600 |
| 2026-01-02 | 24.87 | $42.84 | 380107 |
| 2025-12-31 | 25.02 | $43.17 | 257613 |
| 2025-12-30 | 24.71 | $43.42 | 339347 |
| 2025-12-29 | 24.25 | $43.38 | 304345 |
| 2025-12-26 | 23.88 | $42.92 | 243200 |
| 2025-12-24 | 23.68 | $42.92 | 221600 |
| 2025-12-23 | 23.40 | $42.79 | 320232 |
| 2025-12-22 | 23.10 | $42.98 | 307000 |
| 2025-12-19 | 22.71 | $42.94 | 1.0M |
| 2025-12-18 | 22.29 | $43.09 | 346417 |
| 2025-12-17 | 21.91 | $42.78 | 344023 |
| 2025-12-16 | 21.86 | $42.32 | 285333 |
| 2025-12-15 | 21.83 | $42.34 | 373700 |
| 2025-12-12 | 21.81 | $42.11 | 245239 |
| 2025-12-11 | 22.07 | $41.57 | 296442 |
| 2025-12-10 | 22.62 | $40.45 | 424843 |
| 2025-12-09 | 23.68 | $39.91 | 231724 |
| 2025-12-08 | 24.20 | $39.21 | 262221 |
| 2025-12-05 | 24.33 | $39.26 | 228600 |
| 2025-12-04 | 24.47 | $39.59 | 200724 |
| 2025-12-03 | 24.90 | $39.76 | 236118 |
| 2025-12-02 | 25.36 | $39.88 | 233640 |
| 2025-12-01 | 26.05 | $40.10 | 345713 |
| 2025-11-28 | 26.77 | $39.85 | 177541 |
| 2025-11-26 | 27.33 | $39.60 | 296700 |
| 2025-11-25 | 27.85 | $39.59 | 255901 |
| 2025-11-24 | 28.27 | $39.02 | 250727 |
| 2025-11-21 | 28.43 | $39.44 | 295410 |
| 2025-11-20 | 28.61 | $38.75 | 278500 |
| 2025-11-19 | 28.10 | $38.61 | 191221 |
| 2025-11-18 | 27.56 | $39.53 | 190119 |
| 2025-11-17 | 27.30 | $39.06 | 253800 |
| 2025-11-14 | 27.01 | $39.25 | 175300 |
| 2025-11-13 | 26.49 | $39.22 | 185900 |
| 2025-11-12 | 26.04 | $39.04 | 253320 |
| 2025-11-11 | 25.57 | $39.09 | 241200 |
| 2025-11-10 | 25.18 | $38.69 | 232217 |
| 2025-11-07 | 24.29 | $38.40 | 250500 |
| 2025-11-06 | 23.49 | $38.27 | 304126 |
| 2025-11-05 | 22.57 | $37.65 | 210900 |
| 2025-11-04 | 21.29 | $37.53 | 349214 |
| 2025-11-03 | 19.58 | $36.09 | 276824 |
| 2025-10-31 | 17.79 | $38.13 | 432600 |
| 2025-10-30 | 16.14 | $40.73 | 208121 |
| 2025-10-29 | 15.90 | $40.29 | 154500 |
| 2025-10-28 | 15.20 | $40.70 | 98224 |
| 2025-10-27 | 14.71 | $41.27 | 125947 |
| 2025-10-24 | 14.68 | $41.56 | 126500 |
| 2025-10-23 | 14.83 | $41.73 | 113500 |
| 2025-10-22 | 15.11 | $42.31 | 119400 |
| 2025-10-21 | 15.47 | $41.98 | 115200 |
| 2025-10-20 | 15.84 | $41.83 | 100817 |
| 2025-10-17 | 15.83 | $41.25 | 129619 |
| 2025-10-16 | 15.28 | $40.68 | 136924 |
| 2025-10-15 | 14.62 | $41.61 | 158700 |
| 2025-10-14 | 14.68 | $42.15 | 99800 |
| 2025-10-13 | 14.88 | $41.58 | 85618 |
| 2025-10-10 | 14.45 | $41.42 | 151532 |
| 2025-10-09 | 14.17 | $41.74 | 127700 |
| 2025-10-08 | 14.11 | $42.44 | 101409 |
| 2025-10-07 | 14.45 | $42.26 | 136644 |
| 2025-10-06 | 14.85 | $42.58 | 114500 |
| 2025-10-03 | 15.30 | $42.59 | 139700 |
| 2025-10-02 | 15.78 | $42.16 | 128106 |
| 2025-10-01 | 15.72 | $42.34 | 126200 |
| 2025-09-30 | 15.90 | $42.48 | 114000 |
| 2025-09-29 | 16.05 | $41.94 | 138622 |
| 2025-09-26 | 16.01 | $42.31 | 107000 |
| 2025-09-25 | 16.19 | $41.76 | 128901 |
| 2025-09-24 | 16.37 | $42.10 | 127600 |
| 2025-09-23 | 16.81 | $42.10 | 141501 |
| 2025-09-22 | 17.33 | $42.41 | 198300 |
| 2025-09-19 | 17.70 | $42.24 | 1.2M |
| 2025-09-18 | 18.21 | $42.79 | 212947 |
| 2025-09-17 | 18.74 | $42.24 | 216308 |
| 2025-09-16 | 19.04 | $41.43 | 213804 |
| 2025-09-15 | 18.60 | $41.29 | 218508 |
| 2025-09-12 | 18.24 | $41.81 | 125000 |
| 2025-09-11 | 18.19 | $42.35 | 176404 |
| 2025-09-10 | 18.15 | $41.75 | 141700 |
| 2025-09-09 | 17.87 | $42.04 | 123344 |
| 2025-09-08 | 17.78 | $42.41 | 164800 |
| 2025-09-05 | 17.69 | $42.58 | 142643 |
| 2025-09-04 | 17.96 | $43.35 | 151700 |
| 2025-09-03 | 18.52 | $42.88 | 155700 |
| 2025-09-02 | 18.79 | $42.62 | 199424 |
| 2025-08-29 | 19.10 | $43.26 | 144900 |
| 2025-08-28 | 19.76 | $42.90 | 168800 |
| 2025-08-27 | 20.45 | $43.34 | 143838 |
| 2025-08-26 | 21.25 | $43.00 | 163300 |
| 2025-08-25 | 21.85 | $43.08 | 124300 |
| 2025-08-22 | 22.70 | $43.69 | 200934 |
| 2025-08-21 | 23.67 | $43.12 | 166700 |
| 2025-08-20 | 24.18 | $42.78 | 209620 |
| 2025-08-19 | 24.72 | $42.61 | 160937 |
| 2025-08-18 | 24.99 | $41.95 | 181000 |
| 2025-08-15 | 24.87 | $41.34 | 248800 |
| 2025-08-14 | 24.73 | $41.89 | 193506 |
| 2025-08-13 | 24.73 | $42.39 | 189600 |
| 2025-08-12 | 24.79 | $42.15 | 232427 |
| 2025-08-11 | 24.72 | $41.34 | 181512 |
| 2025-08-08 | 24.18 | $41.20 | 219029 |
| 2025-08-07 | 23.62 | $41.17 | 257226 |
| 2025-08-06 | 23.07 | $41.79 | 241907 |
| 2025-08-05 | 22.50 | $40.72 | 312700 |
| 2025-08-04 | 21.19 | $39.69 | 294800 |
| 2025-08-01 | 18.97 | $39.13 | 472300 |
| 2025-07-31 | 16.63 | $41.28 | 525643 |
| 2025-07-30 | 14.77 | $45.62 | 201500 |
| 2025-07-29 | 14.76 | $46.18 | 181900 |
| 2025-07-28 | 15.10 | $45.76 | 139211 |
| 2025-07-25 | 15.13 | $45.97 | 159521 |
| 2025-07-24 | 15.16 | $45.48 | 160934 |
| 2025-07-23 | 14.94 | $46.10 | 134400 |
| 2025-07-22 | 14.84 | $46.13 | 182900 |
| 2025-07-21 | 14.88 | $45.68 | 150200 |
| 2025-07-18 | 14.93 | $46.42 | 186100 |
| 2025-07-17 | 15.51 | $46.75 | 140328 |
| 2025-07-16 | 15.88 | $46.40 | 136113 |
| 2025-07-15 | 15.85 | $45.84 | 149900 |
| 2025-07-14 | 15.82 | $46.84 | 122720 |
| 2025-07-11 | 15.97 | $46.22 | 153100 |
| 2025-07-10 | 15.72 | $46.18 | 141509 |
| 2025-07-09 | 15.57 | $46.57 | 101300 |
| 2025-07-08 | 15.68 | $46.83 | 171700 |
| 2025-07-07 | 16.02 | $47.28 | 187518 |
| 2025-07-03 | 16.50 | $47.77 | 121549 |
| 2025-07-02 | 17.02 | $46.79 | 168100 |
| 2025-07-01 | 17.37 | $47.52 | 146500 |
| 2025-06-30 | 18.06 | $47.18 | 276526 |
| 2025-06-27 | 18.31 | $47.11 | 336500 |
| 2025-06-26 | 18.45 | $46.61 | 147339 |
| 2025-06-25 | 18.12 | $46.09 | 119800 |
| 2025-06-24 | 17.78 | $47.33 | 201844 |
| 2025-06-23 | 18.12 | $47.59 | 163300 |
| 2025-06-20 | 18.31 | $46.54 | 418900 |
| 2025-06-18 | 17.60 | $46.38 | 122900 |
| 2025-06-17 | 16.85 | $46.55 | 144918 |
| 2025-06-16 | 16.08 | $46.85 | 170639 |
| 2025-06-13 | 15.56 | $46.92 | 144300 |
| 2025-06-12 | 15.02 | $47.52 | 122400 |
| 2025-06-11 | 14.45 | $46.93 | 157200 |
| 2025-06-10 | 13.52 | $47.04 | 160300 |
| 2025-06-09 | 12.57 | $47.09 | 155230 |
| 2025-06-06 | 11.56 | $47.67 | 213403 |
| 2025-06-05 | 10.90 | $47.20 | 140038 |
| 2025-06-04 | 10.21 | $47.76 | 124100 |
| 2025-06-03 | 9.87 | $48.50 | 115800 |
| 2025-06-02 | 9.66 | $48.67 | 131310 |
| 2025-05-30 | 9.66 | $48.67 | 187748 |
| 2025-05-29 | 9.79 | $48.87 | 137700 |
| 2025-05-28 | 9.88 | $48.35 | 126700 |
| 2025-05-27 | 10.02 | $49.23 | 115847 |
| 2025-05-23 | 10.35 | $48.70 | 165900 |
| 2025-05-22 | 10.33 | $48.37 | 141936 |
| 2025-05-21 | 10.48 | $48.66 | 132333 |
| 2025-05-20 | 10.77 | $49.39 | 118833 |
| 2025-05-19 | 11.03 | $49.79 | 131100 |
| 2025-05-16 | 11.31 | $49.70 | 135900 |
| 2025-05-15 | 11.69 | $49.28 | 153528 |
| 2025-05-14 | 12.26 | $48.07 | 122423 |
| 2025-05-13 | 12.83 | $49.50 | 141647 |
| 2025-05-12 | 12.69 | $49.58 | 179600 |
| 2025-05-09 | 12.55 | $49.63 | 182100 |
| 2025-05-08 | 12.66 | $49.33 | 256500 |
| 2025-05-07 | 13.01 | $48.26 | 210600 |
| 2025-05-06 | 13.68 | $48.50 | 175000 |
| 2025-05-05 | 14.37 | $48.15 | 146429 |
| 2025-05-02 | 15.11 | $49.26 | 224433 |
| 2025-05-01 | 15.76 | $48.09 | 190400 |
| 2025-04-30 | 15.76 | $48.59 | 185312 |
| 2025-04-29 | 15.96 | $49.23 | 129519 |
| 2025-04-28 | 16.36 | $48.68 | 123600 |
| 2025-04-25 | 16.39 | $48.52 | 125338 |
| 2025-04-24 | 16.34 | $48.91 | 142500 |
| 2025-04-23 | 16.51 | $48.51 | 142600 |
| 2025-04-22 | 16.44 | $48.47 | 245400 |
| 2025-04-21 | 16.24 | $47.33 | 162217 |
| 2025-04-17 | 15.94 | $48.46 | 125100 |
| 2025-04-16 | 16.12 | $48.42 | 149903 |
| 2025-04-15 | 16.30 | $48.31 | 105621 |
| 2025-04-14 | 16.29 | $48.06 | 138515 |
| 2025-04-11 | 16.14 | $47.59 | 149246 |
| 2025-04-10 | 15.40 | $47.55 | 200534 |
| 2025-04-09 | 14.62 | $47.64 | 212400 |
| 2025-04-08 | 13.80 | $46.39 | 212837 |
| 2025-04-07 | 12.36 | $46.08 | 315141 |
| 2025-04-04 | 10.85 | $48.06 | 291515 |
| 2025-04-03 | 10.06 | $51.35 | 194838 |
| 2025-04-02 | 10.02 | $51.04 | 110700 |
| 2025-04-01 | 10.16 | $51.31 | 138420 |
| 2025-03-31 | 10.31 | $50.64 | 185423 |
| 2025-03-28 | 10.75 | $50.37 | 95442 |
| 2025-03-27 | 11.20 | $50.79 | 144006 |
| 2025-03-26 | 11.57 | $50.54 | 114412 |
| 2025-03-25 | 11.94 | $50.22 | 146843 |
| 2025-03-24 | 12.43 | $49.91 | 132500 |
| 2025-03-21 | 12.68 | $49.20 | 968922 |
| 2025-03-20 | 12.94 | $50.09 | 131637 |
| 2025-03-19 | 13.47 | $50.07 | 165200 |
| 2025-03-18 | 14.03 | $50.12 | 132947 |
| 2025-03-17 | 14.37 | $50.57 | 197000 |
| 2025-03-14 | 14.74 | $50.14 | 105029 |
| 2025-03-13 | 15.38 | $49.64 | 134016 |
| 2025-03-12 | 15.80 | $48.68 | 129121 |
| 2025-03-11 | 15.61 | $48.64 | 118500 |
| 2025-03-10 | 15.58 | $48.23 | 157800 |
| 2025-03-07 | 15.55 | $48.74 | 145900 |
| 2025-03-06 | 15.82 | $49.45 | 177200 |
| 2025-03-05 | 16.50 | $50.22 | 237925 |
| 2025-03-04 | 17.04 | $50.82 | 202800 |
| 2025-03-03 | 17.16 | $52.08 | 164747 |
| 2025-02-28 | 16.68 | $51.80 | 162400 |
| 2025-02-27 | 16.40 | $51.14 | 136137 |
| 2025-02-26 | 16.38 | $50.77 | 166844 |
| 2025-02-25 | 16.61 | $50.91 | 210344 |
| 2025-02-24 | 16.86 | $49.33 | 152742 |
| 2025-02-21 | 17.39 | $48.95 | 198100 |
| 2025-02-20 | 17.96 | $48.81 | 87100 |
| 2025-02-19 | 17.66 | $49.06 | 112300 |
| 2025-02-18 | 17.40 | $48.78 | 130500 |
| 2025-02-14 | 17.30 | $49.05 | 115600 |
| 2025-02-13 | 17.31 | $49.22 | 92400 |
| 2025-02-12 | 17.31 | $48.37 | 135516 |
| 2025-02-11 | 16.97 | $48.98 | 86900 |
| 2025-02-10 | 16.63 | $48.59 | 191600 |
| 2025-02-07 | 16.50 | $49.63 | 319100 |
| 2025-02-06 | 16.79 | $49.95 | 87000 |
| 2025-02-05 | 17.24 | $49.69 | 73537 |
| 2025-02-04 | 17.67 | $49.43 | 125012 |
| 2025-02-03 | 17.89 | $49.15 | 107508 |
| 2025-01-31 | 18.00 | $49.16 | 132912 |
| 2025-01-30 | 18.30 | $49.36 | 104700 |
| 2025-01-29 | 18.99 | $49.61 | 121321 |
| 2025-01-28 | 19.68 | $49.71 | 102249 |
| 2025-01-27 | 20.57 | $50.09 | 181426 |
| 2025-01-24 | 21.50 | $49.11 | 77700 |
| 2025-01-23 | 21.56 | $48.72 | 83800 |
| 2025-01-22 | 21.73 | $49.11 | 115100 |
| 2025-01-21 | 22.03 | $49.61 | 151902 |
| 2025-01-17 | 22.77 | $49.81 | 132020 |
| 2025-01-16 | 23.37 | $50.23 | 145000 |
| 2025-01-15 | 23.95 | $49.79 | 87000 |
| 2025-01-14 | 24.32 | $49.35 | 98700 |
| 2025-01-13 | 24.35 | $48.10 | 191100 |
| 2025-01-10 | 23.34 | $47.46 | 139614 |
| 2025-01-08 | 22.28 | $48.76 | 137242 |
| 2025-01-07 | 21.54 | $48.65 | 183933 |
| 2025-01-06 | 20.92 | $48.87 | 107726 |
| 2025-01-03 | 20.39 | $50.01 | 89731 |
| 2025-01-02 | 20.38 | $50.45 | 83300 |
| 2024-12-31 | 20.65 | $51.23 | 69814 |
| 2024-12-30 | 21.26 | $50.89 | 68729 |
| 2024-12-27 | 21.74 | $50.89 | 123639 |
| 2024-12-26 | 22.41 | $51.41 | 59819 |
| 2024-12-24 | 23.28 | $51.25 | 49400 |
| 2024-12-23 | 24.01 | $50.68 | 116200 |
| 2024-12-20 | 24.58 | $50.81 | 665635 |
| 2024-12-19 | 25.18 | $50.54 | 156112 |
| 2024-12-18 | 25.97 | $50.16 | 174300 |
| 2024-12-17 | 26.81 | $51.48 | 126144 |
| 2024-12-16 | 27.93 | $52.59 | 98546 |
| 2024-12-13 | 28.47 | $52.72 | 203000 |
| 2024-12-12 | 29.04 | $52.38 | 83500 |
| 2024-12-11 | 29.70 | $52.48 | 141946 |
| 2024-12-10 | 30.56 | $51.94 | 164300 |
| 2024-12-09 | 31.52 | $52.25 | 128300 |
| 2024-12-06 | 31.94 | $53.37 | 112600 |
| 2024-12-05 | 31.88 | $53.57 | 83700 |
| 2024-12-04 | 32.00 | $53.23 | 83140 |
| 2024-12-03 | 32.28 | $53.08 | 112900 |
| 2024-12-02 | 32.57 | $53.06 | 99800 |
| 2024-11-29 | 32.85 | $53.36 | 76544 |
| 2024-11-27 | 32.69 | $53.58 | 98219 |
| 2024-11-26 | 32.35 | $53.24 | 227929 |
| 2024-11-25 | 32.24 | $53.30 | 121200 |
| 2024-11-22 | 31.62 | $53.25 | 92140 |
| 2024-11-21 | 31.13 | $52.79 | 93000 |
| 2024-11-20 | 30.70 | $52.45 | 76710 |
| 2024-11-19 | 30.50 | $52.49 | 79100 |
| 2024-11-18 | 30.29 | $53.10 | 93800 |
| 2024-11-15 | 29.77 | $52.88 | 88022 |
| 2024-11-14 | 29.11 | $53.13 | 88701 |
| 2024-11-13 | 28.27 | $53.29 | 81315 |
| 2024-11-12 | 27.01 | $53.36 | 152640 |
| 2024-11-11 | 25.65 | $53.89 | 87900 |
| 2024-11-08 | 23.78 | $53.34 | 131247 |
| 2024-11-07 | 21.96 | $52.66 | 100500 |
| 2024-11-06 | 20.04 | $53.63 | 244700 |
| 2024-11-05 | 18.02 | $49.02 | 114800 |
| 2024-11-04 | 17.47 | $47.80 | 96500 |
| 2024-11-01 | 17.24 | $47.81 | 88127 |
| 2024-10-31 | 16.95 | $48.72 | 135700 |
| 2024-10-30 | 16.45 | $47.94 | 126712 |
| 2024-10-29 | 16.57 | $47.79 | 105600 |
| 2024-10-28 | 17.12 | $47.94 | 328311 |
| 2024-10-25 | 17.46 | $47.52 | 71937 |
| 2024-10-24 | 17.82 | $48.52 | 108018 |
| 2024-10-23 | 18.38 | $48.02 | 83808 |
| 2024-10-22 | 19.09 | $48.03 | 43400 |
| 2024-10-21 | 19.84 | $48.65 | 60600 |
| 2024-10-18 | 19.91 | $49.37 | 63200 |
| 2024-10-17 | 19.34 | $49.98 | 78500 |
| 2024-10-16 | 18.60 | $49.47 | 88849 |
| 2024-10-15 | 18.01 | $48.64 | 78700 |
| 2024-10-14 | 17.49 | $48.43 | 44808 |
| 2024-10-11 | 17.43 | $48.20 | 61631 |
| 2024-10-10 | 17.27 | $48.04 | 89100 |
| 2024-10-09 | 17.11 | $48.45 | 62443 |
| 2024-10-08 | 16.59 | $48.05 | 128902 |
| 2024-10-07 | 16.31 | $47.69 | 137200 |
| 2024-10-04 | 16.03 | $48.64 | 56502 |
| 2024-10-03 | 15.54 | $47.48 | 85500 |
| 2024-10-02 | 15.65 | $47.55 | 83805 |
| 2024-10-01 | 15.63 | $47.99 | 110114 |
| 2024-09-30 | 15.72 | $47.97 | 92126 |
| 2024-09-27 | 15.95 | $47.57 | 151300 |
| 2024-09-26 | 16.04 | $47.94 | 176300 |
| 2024-09-25 | 16.29 | $47.33 | 166319 |
| 2024-09-24 | 17.13 | $46.83 | 135400 |
| 2024-09-23 | 17.99 | $47.21 | 125421 |
| 2024-09-20 | 18.79 | $47.23 | 623910 |
| 2024-09-19 | 19.62 | $47.65 | 113316 |
| 2024-09-18 | 20.16 | $48.07 | 120610 |
| 2024-09-17 | 20.59 | $48.04 | 83845 |
| 2024-09-16 | 20.80 | $48.04 | 60500 |
| 2024-09-13 | 21.40 | $47.64 | 90800 |
| 2024-09-12 | 22.26 | $47.26 | 100000 |
| 2024-09-11 | 23.32 | $46.10 | 105337 |
| 2024-09-10 | 24.33 | $47.41 | 110600 |
| 2024-09-09 | 24.97 | $47.29 | 141446 |
| 2024-09-06 | 25.72 | $47.51 | 149900 |
| 2024-09-05 | 25.92 | $48.00 | 128419 |
| 2024-09-04 | 25.76 | $48.96 | 101400 |
| 2024-09-03 | 24.97 | $48.60 | 121600 |
| 2024-08-30 | 24.34 | $47.95 | 67724 |
| 2024-08-29 | 23.98 | $47.76 | 67800 |
| 2024-08-28 | 23.49 | $47.79 | 77437 |
| 2024-08-27 | 23.10 | $47.24 | 97700 |
| 2024-08-26 | 22.95 | $47.12 | 92244 |
| 2024-08-23 | 22.54 | $47.38 | 92600 |
| 2024-08-22 | 22.26 | $46.66 | 78400 |
| 2024-08-21 | 22.49 | $46.51 | 234500 |
| 2024-08-20 | 22.74 | $46.00 | 49308 |
| 2024-08-19 | 23.15 | $46.25 | 74600 |
| 2024-08-16 | 23.46 | $46.31 | 100937 |
| 2024-08-15 | 23.78 | $46.02 | 84913 |
| 2024-08-14 | 23.98 | $45.75 | 123508 |
| 2024-08-13 | 24.63 | $45.24 | 86900 |
| 2024-08-12 | 25.30 | $45.43 | 135600 |
| 2024-08-09 | 25.81 | $46.24 | 94947 |
| 2024-08-08 | 26.06 | $46.13 | 85200 |
| 2024-08-07 | 26.35 | $45.59 | 130900 |
| 2024-08-06 | 26.76 | $45.81 | 190534 |
| 2024-08-05 | 27.20 | $45.90 | 137119 |
| 2024-08-02 | 27.66 | $46.51 | 196631 |
| 2024-08-01 | 27.64 | $46.30 | 219200 |
| 2024-07-31 | 27.60 | $48.01 | 356700 |
| 2024-07-30 | 26.56 | $47.45 | 161443 |
| 2024-07-29 | 25.54 | $46.91 | 71400 |
| 2024-07-26 | 24.71 | $47.24 | 108800 |
| 2024-07-25 | 23.90 | $46.27 | 117517 |
| 2024-07-24 | 23.18 | $45.58 | 89600 |
| 2024-07-23 | 22.64 | $45.94 | 93700 |
| 2024-07-22 | 22.14 | $45.16 | 90700 |
| 2024-07-19 | 21.93 | $44.95 | 115243 |
| 2024-07-18 | 21.63 | $46.71 | 106500 |
| 2024-07-17 | 20.15 | $46.59 | 151012 |
| 2024-07-16 | 18.84 | $45.38 | 153644 |
| 2024-07-15 | 17.75 | $44.96 | 245700 |
| 2024-07-12 | 16.97 | $43.64 | 129305 |
| 2024-07-11 | 16.73 | $43.24 | 146901 |
| 2024-07-10 | 16.67 | $42.66 | 87700 |
| 2024-07-09 | 17.26 | $42.10 | 127200 |
| 2024-07-08 | 17.92 | $42.30 | 118603 |
| 2024-07-05 | 18.43 | $42.17 | 153938 |
| 2024-07-03 | 19.40 | $42.55 | 71200 |
| 2024-07-02 | 19.99 | $43.23 | 133400 |
| 2024-07-01 | 20.44 | $42.87 | 131300 |
| 2024-06-28 | 21.30 | $42.63 | 178600 |
| 2024-06-27 | 22.40 | $42.39 | 94704 |
| 2024-06-26 | 23.35 | $42.30 | 86700 |
| 2024-06-25 | 24.23 | $42.20 | 118483 |
| 2024-06-24 | 25.48 | $42.33 | 129300 |
| 2024-06-21 | 26.67 | $42.07 | 438033 |
| 2024-06-20 | 27.89 | $42.16 | 100333 |
| 2024-06-18 | 29.01 | $41.61 | 134400 |
| 2024-06-17 | 29.96 | $41.50 | 133700 |
| 2024-06-14 | 30.69 | $41.10 | 126200 |
| 2024-06-13 | 31.14 | $41.29 | 173000 |
| 2024-06-12 | 31.68 | $41.52 | 142143 |
| 2024-06-11 | 32.46 | $40.91 | 186600 |
| 2024-06-10 | 32.66 | $41.50 | 127100 |
| 2024-06-07 | 32.87 | $41.50 | 123226 |
| 2024-06-06 | 33.35 | $41.35 | 98121 |
| 2024-06-05 | 33.53 | $41.13 | 110300 |
| 2024-06-04 | 33.75 | $41.70 | 127842 |
| 2024-06-03 | 34.26 | $41.96 | 158200 |
| 2024-05-31 | 34.84 | $42.18 | 183000 |
| 2024-05-30 | 35.26 | $41.19 | 135600 |
| 2024-05-29 | 34.83 | $40.75 | 141541 |
| 2024-05-28 | 33.83 | $40.89 | 124200 |
| 2024-05-24 | 32.87 | $41.32 | 105300 |
| 2024-05-23 | 31.87 | $41.12 | 115926 |
| 2024-05-22 | 30.82 | $41.81 | 95616 |
| 2024-05-21 | 29.96 | $41.71 | 70937 |
| 2024-05-20 | 29.04 | $41.71 | 72228 |
| 2024-05-17 | 28.14 | $42.57 | 75803 |
| 2024-05-16 | 27.40 | $42.58 | 118819 |
| 2024-05-15 | 26.60 | $41.51 | 134200 |
| 2024-05-14 | 25.71 | $42.49 | 169233 |
| 2024-05-13 | 24.89 | $43.31 | 161312 |
| 2024-05-10 | 24.56 | $43.48 | 49500 |
| 2024-05-09 | 24.27 | $43.78 | 66300 |
| 2024-05-08 | 23.91 | $43.37 | 65400 |
| 2024-05-07 | 23.30 | $42.84 | 133000 |
| 2024-05-06 | 22.35 | $43.01 | 82500 |
| 2024-05-03 | 21.35 | $42.71 | 119844 |
| 2024-05-02 | 20.29 | $43.20 | 79110 |
| 2024-05-01 | 19.27 | $43.10 | 102246 |
| 2024-04-30 | 18.23 | $42.59 | 326716 |
| 2024-04-29 | 16.92 | $43.06 | 242548 |
| 2024-04-26 | 15.61 | $44.01 | 301800 |
| 2024-04-25 | 14.23 | $43.51 | 277047 |
| 2024-04-24 | 14.66 | $44.90 | 95739 |
| 2024-04-23 | 14.85 | $44.63 | 109400 |
| 2024-04-22 | 14.95 | $44.34 | 113833 |
| 2024-04-19 | 15.05 | $44.36 | 130600 |
| 2024-04-18 | 15.56 | $43.10 | 104000 |
| 2024-04-17 | 15.66 | $42.48 | 95213 |
| 2024-04-16 | 15.10 | $42.53 | 81900 |
| 2024-04-15 | 14.70 | $42.65 | 77906 |
| 2024-04-12 | 14.31 | $42.61 | 73500 |
| 2024-04-11 | 13.85 | $42.74 | 68000 |
| 2024-04-10 | 13.47 | $43.07 | 169423 |
| 2024-04-09 | 13.12 | $43.33 | 56205 |
| 2024-04-08 | 13.08 | $43.74 | 77000 |
| 2024-04-05 | 13.53 | $44.19 | 176408 |
| 2024-04-04 | 14.24 | $44.37 | 114500 |
| 2024-04-03 | 14.70 | $45.07 | 141700 |
| 2024-04-02 | 15.00 | $44.90 | 194900 |
| 2024-04-01 | 15.48 | $44.77 | 78700 |
| 2024-03-28 | 15.92 | $45.39 | 155636 |
| 2024-03-27 | 15.87 | $45.01 | 93137 |
| 2024-03-26 | 16.12 | $44.74 | 109000 |
| 2024-03-25 | 16.54 | $44.25 | 82300 |
| 2024-03-22 | 17.33 | $44.00 | 132400 |
| 2024-03-21 | 18.18 | $44.42 | 117200 |
| 2024-03-20 | 18.85 | $44.30 | 110600 |
| 2024-03-19 | 19.68 | $44.34 | 181048 |
| 2024-03-18 | 20.31 | $44.10 | 131214 |
| 2024-03-15 | 21.34 | $44.36 | 241600 |
| 2024-03-14 | 22.40 | $44.10 | 140036 |
| 2024-03-13 | 23.46 | $44.10 | 98000 |
| 2024-03-12 | 24.68 | $44.48 | 100425 |
| 2024-03-11 | 25.61 | $44.61 | 84314 |
| 2024-03-08 | 26.47 | $44.82 | 102600 |
| 2024-03-07 | 27.16 | $44.85 | 102700 |
| 2024-03-06 | 27.86 | $45.31 | 165500 |
| 2024-03-05 | 28.43 | $45.57 | 193018 |
| 2024-03-04 | 28.94 | $45.19 | 209800 |
| 2024-03-01 | 29.54 | $45.00 | 121300 |
| 2024-02-29 | 30.17 | $45.71 | 133101 |
| 2024-02-28 | 30.52 | $45.65 | 192700 |
| 2024-02-27 | 30.70 | $46.00 | 231400 |
| 2024-02-26 | 30.98 | $46.36 | 185400 |
| 2024-02-23 | 29.87 | $46.14 | 99208 |
| 2024-02-22 | 28.56 | $46.33 | 126444 |
| 2024-02-21 | 27.23 | $45.40 | 195808 |
| 2024-02-20 | 25.55 | $45.02 | 289400 |
| 2024-02-16 | 23.80 | $45.02 | 271700 |
| 2024-02-15 | 21.96 | $43.32 | 143135 |
| 2024-02-14 | 20.91 | $42.59 | 154600 |
| 2024-02-13 | 20.16 | $42.27 | 186500 |
| 2024-02-12 | 19.55 | $42.56 | 129900 |
| 2024-02-09 | 18.91 | $41.66 | 124926 |
| 2024-02-08 | 18.73 | $40.87 | 202030 |
| 2024-02-07 | 19.13 | $39.81 | 293500 |
| 2024-02-06 | 19.87 | $40.50 | 113200 |
| 2024-02-05 | 20.58 | $40.43 | 151500 |
| 2024-02-02 | 21.20 | $40.77 | 85600 |
| 2024-02-01 | 21.39 | $40.83 | 110900 |
| 2024-01-31 | 21.58 | $41.72 | 152600 |
| 2024-01-30 | 20.44 | $41.83 | 88100 |
| 2024-01-29 | 19.64 | $41.42 | 83300 |
| 2024-01-26 | 18.98 | $41.41 | 73247 |
| 2024-01-25 | 18.28 | $41.46 | 89200 |
| 2024-01-24 | 17.29 | $41.72 | 91128 |
| 2024-01-23 | 15.99 | $41.66 | 127402 |
| 2024-01-22 | 14.47 | $42.04 | 110900 |
| 2024-01-19 | 13.10 | $40.94 | 95400 |
| 2024-01-18 | 12.31 | $40.31 | 138710 |
| 2024-01-17 | 11.98 | $39.99 | 161646 |
| 2024-01-16 | 11.90 | $39.22 | 109400 |
| 2024-01-12 | 12.20 | $39.33 | 89000 |
| 2024-01-11 | 12.45 | $39.04 | 214042 |
| 2024-01-10 | 12.96 | $38.95 | 105500 |
| 2024-01-09 | 13.50 | $38.88 | 104112 |
| 2024-01-08 | 14.07 | $39.48 | 103100 |
| 2024-01-05 | 14.06 | $39.61 | 130400 |
| 2024-01-04 | 13.58 | $39.62 | 168300 |
| 2024-01-03 | 12.96 | $39.48 | 127728 |
| 2024-01-02 | 12.31 | $39.73 | 117100 |
| 2023-12-29 | 11.83 | $39.40 | 93600 |
| 2023-12-28 | 11.67 | $39.52 | 78900 |
| 2023-12-27 | 11.08 | $39.39 | 120900 |
| 2023-12-26 | 10.46 | $39.63 | 104940 |
| 2023-12-22 | 9.81 | $39.55 | 108049 |
| 2023-12-21 | 9.08 | $39.21 | 182043 |
| 2023-12-20 | 8.89 | $39.00 | 207900 |
| 2023-12-19 | 8.68 | $38.87 | 241400 |
| 2023-12-18 | 8.93 | $38.76 | 235600 |
| 2023-12-15 | 9.27 | $38.54 | 690200 |
| 2023-12-14 | 9.61 | $39.01 | 199000 |
| 2023-12-13 | 9.34 | $39.38 | 206120 |
| 2023-12-12 | 9.21 | $39.25 | 153600 |
| 2023-12-11 | 9.13 | $39.24 | 100700 |
| 2023-12-08 | 9.21 | $39.21 | 94400 |
| 2023-12-07 | 9.36 | $39.08 | 138800 |
| 2023-12-06 | 9.66 | $38.74 | 136602 |
| 2023-12-05 | 9.94 | $39.20 | 131032 |
| 2023-12-04 | 9.85 | $38.96 | 130337 |
| 2023-12-01 | 9.91 | $38.56 | 91000 |
| 2023-11-30 | 10.20 | $38.31 | 127700 |
| 2023-11-29 | 10.47 | $37.65 | 119443 |
| 2023-11-28 | 10.48 | $37.97 | 115900 |
| 2023-11-27 | 10.69 | $38.32 | 140400 |
| 2023-11-24 | 10.96 | $38.34 | 30000 |
| 2023-11-22 | 11.42 | $37.97 | 72000 |
| 2023-11-21 | 11.65 | $37.81 | 87000 |
| 2023-11-20 | 11.76 | $37.43 | 138040 |
| 2023-11-17 | 11.74 | $37.99 | 146500 |
| 2023-11-16 | 12.11 | $37.93 | 96014 |
| 2023-11-15 | 12.40 | $37.60 | 164700 |
| 2023-11-14 | 12.71 | $38.65 | 145113 |
| 2023-11-13 | 13.07 | $37.35 | 163147 |
| 2023-11-10 | 12.97 | $38.03 | 96714 |
| 2023-11-09 | 13.12 | $37.98 | 153435 |
| 2023-11-08 | 13.31 | $38.31 | 81920 |
| 2023-11-07 | 13.57 | $38.29 | 117300 |
| 2023-11-06 | 14.00 | $38.92 | 82000 |
| 2023-11-03 | 14.69 | $38.83 | 136105 |
| 2023-11-02 | 15.41 | $38.69 | 97326 |
| 2023-11-01 | 15.75 | $38.54 | 112338 |
| 2023-10-31 | 16.04 | $38.00 | 268128 |
| 2023-10-30 | 16.02 | $37.46 | 103900 |
| 2023-10-27 | 15.82 | $37.15 | 118700 |
| 2023-10-26 | 15.42 | $37.57 | 148145 |
| 2023-10-25 | 15.25 | $39.43 | 87312 |
| 2023-10-24 | 16.01 | $39.14 | 78644 |
| 2023-10-23 | 16.28 | $38.61 | 122833 |
| 2023-10-20 | 16.50 | $39.06 | 136800 |
| 2023-10-19 | 17.02 | $39.88 | 141600 |
| 2023-10-18 | 17.86 | $40.86 | 54600 |
| 2023-10-17 | 17.81 | $41.53 | 126600 |
| 2023-10-16 | 17.76 | $40.51 | 71400 |
| 2023-10-13 | 18.38 | $39.90 | 56735 |
| 2023-10-12 | 19.27 | $39.87 | 66800 |
| 2023-10-11 | 20.03 | $39.98 | 41000 |
| 2023-10-10 | 20.82 | $39.91 | 101000 |
| 2023-10-09 | 21.27 | $40.36 | 71500 |
| 2023-10-06 | 21.72 | $40.27 | 208539 |
| 2023-10-05 | 22.26 | $40.03 | 114200 |
| 2023-10-04 | 23.39 | $39.26 | 94205 |
| 2023-10-03 | 24.14 | $39.02 | 93409 |
| 2023-10-02 | 25.05 | $39.37 | 132300 |
| 2023-09-29 | 26.02 | $39.95 | 132400 |
| 2023-09-28 | 26.71 | $40.89 | 174900 |
| 2023-09-27 | 26.69 | $40.54 | 123900 |
| 2023-09-26 | 26.91 | $40.38 | 122700 |
| 2023-09-25 | 26.93 | $40.82 | 86005 |
| 2023-09-22 | 26.39 | $41.11 | 136200 |
| 2023-09-21 | 25.52 | $41.13 | 173134 |
| 2023-09-20 | 24.71 | $40.61 | 64801 |
| 2023-09-19 | 24.00 | $40.51 | 105125 |
| 2023-09-18 | 23.40 | $40.27 | 170329 |
| 2023-09-15 | 22.98 | $40.05 | 603400 |
| 2023-09-14 | 22.53 | $40.27 | 137300 |
| 2023-09-13 | 21.88 | $39.57 | 91900 |
| 2023-09-12 | 21.63 | $39.65 | 92218 |
| 2023-09-11 | 21.37 | $39.53 | 95000 |
| 2023-09-08 | 21.53 | $38.98 | 98000 |
| 2023-09-07 | 22.12 | $38.83 | 162111 |
| 2023-09-06 | 22.58 | $38.58 | 134640 |
| 2023-09-05 | 23.27 | $38.47 | 159100 |
| 2023-09-01 | 23.98 | $39.40 | 126342 |
| 2023-08-31 | 23.56 | $39.23 | 138149 |
| 2023-08-30 | 23.41 | $39.11 | 122900 |
| 2023-08-29 | 23.25 | $39.20 | 83432 |
| 2023-08-28 | 23.36 | $39.02 | 87000 |
| 2023-08-25 | 23.49 | $38.79 | 158200 |
| 2023-08-24 | 23.64 | $38.84 | 127500 |
| 2023-08-23 | 23.86 | $38.58 | 113500 |
| 2023-08-22 | 24.17 | $38.44 | 105500 |
| 2023-08-21 | 24.41 | $39.03 | 108034 |
| 2023-08-18 | 24.11 | $39.52 | 103914 |
| 2023-08-17 | 23.42 | $39.37 | 105100 |
| 2023-08-16 | 22.71 | $39.40 | 110500 |
| 2023-08-15 | 21.96 | $39.25 | 101615 |
| 2023-08-14 | 21.38 | $39.21 | 143931 |
| 2023-08-11 | 20.81 | $39.36 | 77743 |
| 2023-08-10 | 19.94 | $39.23 | 82140 |
| 2023-08-09 | 19.02 | $39.18 | 125223 |
| 2023-08-08 | 18.17 | $39.11 | 64100 |
| 2023-08-07 | 17.31 | $39.79 | 110800 |
| 2023-08-04 | 16.16 | $39.09 | 100100 |
| 2023-08-03 | 15.30 | $39.06 | 99600 |
| 2023-08-02 | 14.46 | $38.66 | 111100 |
| 2023-08-01 | 13.59 | $38.45 | 259700 |
| 2023-07-31 | 12.86 | $38.63 | 108625 |
| 2023-07-28 | 11.61 | $38.64 | 129017 |
| 2023-07-27 | 10.22 | $38.84 | 159736 |
| 2023-07-26 | 8.75 | $37.71 | 95100 |
| 2023-07-25 | 8.42 | $37.27 | 127300 |
| 2023-07-24 | 8.49 | $37.22 | 101727 |
| 2023-07-21 | 8.56 | $36.60 | 72900 |
| 2023-07-20 | 8.84 | $36.85 | 100922 |
| 2023-07-19 | 9.26 | $36.13 | 190600 |
| 2023-07-18 | 9.30 | $35.96 | 92618 |
| 2023-07-17 | 9.52 | $35.94 | 74346 |
| 2023-07-14 | 9.75 | $35.79 | 60434 |
| 2023-07-13 | 9.74 | $36.15 | 70840 |
| 2023-07-12 | 10.21 | $36.35 | 78523 |
| 2023-07-11 | 10.73 | $36.35 | 63600 |
| 2023-07-10 | 11.17 | $36.43 | 112920 |
| 2023-07-07 | 11.68 | $36.64 | 144000 |
| 2023-07-06 | 12.29 | $36.46 | 84300 |
| 2023-07-05 | 12.73 | $36.71 | 99138 |
| 2023-07-03 | 13.27 | $37.66 | 63621 |
| 2023-06-30 | 13.55 | $37.41 | 89174 |
| 2023-06-29 | 13.71 | $37.26 | 103922 |
| 2023-06-28 | 14.04 | $36.74 | 109500 |
| 2023-06-27 | 14.62 | $37.08 | 94634 |
| 2023-06-26 | 15.03 | $37.08 | 117520 |
| 2023-06-23 | 15.25 | $36.71 | 249946 |
| 2023-06-22 | 15.49 | $37.19 | 197100 |
| 2023-06-21 | 15.90 | $37.46 | 103332 |
| 2023-06-20 | 16.68 | $37.85 | 150700 |
| 2023-06-16 | 17.49 | $38.00 | 635800 |
| 2023-06-15 | 18.26 | $37.88 | 165600 |
| 2023-06-14 | 18.97 | $37.79 | 112100 |
| 2023-06-13 | 19.72 | $38.56 | 97400 |
| 2023-06-12 | 20.43 | $38.58 | 127300 |
| 2023-06-09 | 21.29 | $38.81 | 109531 |
| 2023-06-08 | 22.00 | $39.19 | 119641 |
| 2023-06-07 | 22.48 | $39.73 | 173500 |
| 2023-06-06 | 22.98 | $38.89 | 197700 |
| 2023-06-05 | 24.07 | $37.70 | 251850 |
| 2023-06-02 | 24.84 | $38.31 | 217300 |
| 2023-06-01 | 25.66 | $36.25 | 175429 |
| 2023-05-31 | 25.09 | $36.16 | 294355 |
| 2023-05-30 | 24.27 | $36.28 | 123700 |
| 2023-05-26 | 23.44 | $36.11 | 72500 |
| 2023-05-25 | 22.54 | $36.42 | 141800 |
| 2023-05-24 | 21.85 | $36.91 | 100800 |
| 2023-05-23 | 21.42 | $37.26 | 98219 |
| 2023-05-22 | 21.11 | $37.21 | 77312 |
| 2023-05-19 | 20.74 | $37.44 | 141400 |
| 2023-05-18 | 20.44 | $37.53 | 113614 |
| 2023-05-17 | 19.54 | $37.46 | 112609 |
| 2023-05-16 | 18.68 | $37.58 | 200244 |
| 2023-05-15 | 17.81 | $37.83 | 318800 |
| 2023-05-12 | 16.78 | $37.76 | 71100 |
| 2023-05-11 | 16.02 | $37.95 | 149934 |
| 2023-05-10 | 15.03 | $37.99 | 119200 |
| 2023-05-09 | 14.00 | $37.80 | 134600 |
| 2023-05-08 | 13.02 | $38.50 | 79841 |
| 2023-05-05 | 12.26 | $38.81 | 106738 |
| 2023-05-04 | 11.56 | $39.23 | 108413 |
| 2023-05-03 | 10.40 | $39.66 | 107403 |
| 2023-05-02 | 9.54 | $39.74 | 226900 |
| 2023-05-01 | 8.40 | $40.36 | 139200 |
| 2023-04-28 | 7.23 | $39.59 | 250717 |
| 2023-04-27 | 5.96 | $42.12 | 74638 |
| 2023-04-26 | 5.90 | $41.77 | 148545 |
| 2023-04-25 | 5.66 | $42.34 | 103813 |
| 2023-04-24 | 5.95 | $42.57 | 74229 |
| 2023-04-21 | 6.03 | $42.82 | 182539 |
| 2023-04-20 | 6.25 | $42.77 | 90724 |
| 2023-04-19 | 6.46 | $42.61 | 83900 |
| 2023-04-18 | 6.80 | $42.57 | 61309 |
| 2023-04-17 | 6.87 | $42.41 | 73400 |
| 2023-04-14 | 6.83 | $42.11 | 90800 |
| 2023-04-13 | 6.86 | $42.50 | 118800 |
| 2023-04-12 | 7.06 | $42.45 | 79649 |
| 2023-04-11 | 7.38 | $42.25 | 135405 |
| 2023-04-10 | 7.74 | $42.41 | 234743 |
| 2023-04-06 | 8.13 | $42.37 | 109007 |
| 2023-04-05 | 8.35 | $41.80 | 108400 |
| 2023-04-04 | 8.31 | $41.50 | 172600 |
| 2023-04-03 | 8.27 | $41.84 | 114500 |
| 2023-03-31 | 8.56 | $41.69 | 239800 |
| 2023-03-30 | 8.68 | $41.51 | 95748 |
| 2023-03-29 | 8.81 | $41.76 | 110804 |
| 2023-03-28 | 9.05 | $42.38 | 72319 |
| 2023-03-27 | 9.43 | $42.05 | 91200 |
| 2023-03-24 | 9.86 | $42.17 | 106700 |
| 2023-03-23 | 10.06 | $41.24 | 141037 |
| 2023-03-22 | 9.96 | $41.45 | 105800 |
| 2023-03-21 | 10.06 | $42.40 | 120100 |
| 2023-03-20 | 10.56 | $42.17 | 194400 |
| 2023-03-17 | 10.91 | $40.87 | 1.1M |
| 2023-03-16 | 10.82 | $42.56 | 204500 |
| 2023-03-15 | 10.85 | $41.14 | 226127 |
| 2023-03-14 | 10.07 | $42.19 | 286300 |
| 2023-03-13 | 9.80 | $40.73 | 244907 |
| 2023-03-10 | 9.05 | $41.82 | 150909 |
| 2023-03-09 | 8.68 | $42.22 | 102100 |
| 2023-03-08 | 8.64 | $43.13 | 87910 |
| 2023-03-07 | 8.97 | $42.94 | 87400 |
| 2023-03-06 | 9.30 | $43.35 | 117740 |
| 2023-03-03 | 9.57 | $43.69 | 145516 |
| 2023-03-02 | 9.55 | $43.75 | 70839 |
| 2023-03-01 | 9.37 | $44.27 | 91820 |
| 2023-02-28 | 9.18 | $44.41 | 187725 |
| 2023-02-27 | 8.83 | $43.90 | 85200 |
| 2023-02-24 | 8.70 | $43.66 | 129400 |
| 2023-02-23 | 8.66 | $43.31 | 132400 |
| 2023-02-22 | 8.93 | $43.17 | 269200 |
| 2023-02-21 | 9.28 | $43.00 | 160700 |
| 2023-02-17 | 9.36 | $45.99 | 187012 |
| 2023-02-16 | 8.55 | $43.02 | 150600 |
| 2023-02-15 | 8.58 | $43.29 | 75369 |
| 2023-02-14 | 8.61 | $42.91 | 70417 |
| 2023-02-13 | 8.82 | $43.45 | 61300 |
| 2023-02-10 | 9.23 | $43.12 | 82500 |
| 2023-02-09 | 9.42 | $42.51 | 121008 |
| 2023-02-08 | 9.61 | $43.43 | 80729 |
| 2023-02-07 | 9.67 | $43.81 | 61800 |
| 2023-02-06 | 9.72 | $43.59 | 96700 |
| 2023-02-03 | 9.95 | $43.38 | 87600 |
| 2023-02-02 | 10.33 | $42.91 | 121600 |
| 2023-02-01 | 10.84 | $43.38 | 148500 |
| 2023-01-31 | 10.64 | $43.87 | 123100 |
| 2023-01-30 | 10.43 | $42.46 | 70300 |
| 2023-01-27 | 10.81 | $42.40 | 69800 |
| 2023-01-26 | 11.21 | $43.27 | 92619 |
| 2023-01-25 | 10.94 | $43.74 | 57500 |
| 2023-01-24 | 10.86 | $43.46 | 64911 |
| 2023-01-23 | 10.77 | $43.13 | 68400 |
| 2023-01-20 | 10.88 | $43.41 | 113648 |
| 2023-01-19 | 11.05 | $42.64 | 82100 |
| 2023-01-18 | 11.50 | $42.97 | 90700 |
| 2023-01-17 | 11.86 | $43.12 | 179047 |
| 2023-01-13 | 12.25 | $43.09 | 94912 |
| 2023-01-12 | 12.65 | $42.61 | 209325 |
| 2023-01-11 | 13.22 | $42.12 | 162800 |
| 2023-01-10 | 13.45 | $41.73 | 115822 |
| 2023-01-09 | 13.75 | $41.87 | 89024 |
| 2023-01-06 | 14.18 | $42.74 | 95300 |
| 2023-01-05 | 14.82 | $42.33 | 74600 |
| 2023-01-04 | 15.45 | $42.81 | 85900 |
| 2023-01-03 | 16.16 | $43.11 | 98000 |
| 2022-12-30 | 16.96 | $43.13 | 107600 |
| 2022-12-29 | 17.74 | $43.11 | 133400 |
| 2022-12-28 | 18.56 | $42.49 | 127832 |
| 2022-12-27 | 19.49 | $43.45 | 77248 |
| 2022-12-23 | 20.14 | $43.53 | 200200 |
| 2022-12-22 | 20.83 | $42.89 | 186300 |
| 2022-12-21 | 21.51 | $44.31 | 181900 |
| 2022-12-20 | 21.88 | $43.41 | 123700 |
| 2022-12-19 | 22.67 | $42.62 | 153118 |
| 2022-12-16 | 23.63 | $41.07 | 888200 |
| 2022-12-15 | 24.29 | $41.56 | 163000 |
| 2022-12-14 | 25.18 | $41.83 | 163914 |
| 2022-12-13 | 26.47 | $42.57 | 166500 |
| 2022-12-12 | 27.50 | $42.73 | 92100 |
| 2022-12-09 | 28.92 | $43.01 | 50700 |
| 2022-12-08 | 29.94 | $43.28 | 62400 |
| 2022-12-07 | 31.18 | $43.08 | 84300 |
| 2022-12-06 | 32.38 | $43.75 | 90204 |
| 2022-12-05 | 33.76 | $43.92 | 109200 |
| 2022-12-02 | 34.98 | $45.91 | 101243 |
| 2022-12-01 | 34.84 | $45.99 | 114033 |
| 2022-11-30 | 34.57 | $46.47 | 173700 |
| 2022-11-29 | 34.35 | $45.58 | 74200 |
| 2022-11-28 | 34.33 | $44.73 | 128326 |
| 2022-11-25 | 34.34 | $45.40 | 57200 |
| 2022-11-23 | 33.70 | $45.34 | 52011 |
| 2022-11-22 | 33.04 | $44.72 | 84600 |
| 2022-11-21 | 32.55 | $44.76 | 90100 |
| 2022-11-18 | 32.18 | $43.78 | 106700 |
| 2022-11-17 | 31.87 | $43.68 | 66700 |
| 2022-11-16 | 31.81 | $43.07 | 129300 |
| 2022-11-15 | 31.76 | $43.17 | 82400 |
| 2022-11-14 | 31.71 | $42.42 | 101406 |
| 2022-11-11 | 31.71 | $43.19 | 95039 |
| 2022-11-10 | 31.51 | $44.17 | 105300 |
| 2022-11-09 | 30.69 | $43.57 | 70900 |
| 2022-11-08 | 29.95 | $43.76 | 179749 |
| 2022-11-07 | 29.23 | $44.07 | 122702 |
| 2022-11-04 | 28.16 | $43.89 | 86100 |
| 2022-11-03 | 27.12 | $43.37 | 142521 |
| 2022-11-02 | 26.02 | $43.48 | 190200 |
| 2022-11-01 | 24.53 | $43.76 | 251900 |
| 2022-10-31 | 22.90 | $43.61 | 158700 |
| 2022-10-28 | 21.50 | $42.51 | 384820 |
| 2022-10-27 | 20.17 | $38.26 | 105400 |
| 2022-10-26 | 20.17 | $37.00 | 95521 |
| 2022-10-25 | 20.81 | $37.52 | 114439 |
| 2022-10-24 | 21.47 | $37.06 | 72432 |
| 2022-10-21 | 22.38 | $36.76 | 75246 |
| 2022-10-20 | 23.35 | $35.77 | 83800 |
| 2022-10-19 | 24.53 | $36.86 | 91000 |
| 2022-10-18 | 25.43 | $36.41 | 108200 |
| 2022-10-17 | 26.67 | $35.83 | 100245 |
| 2022-10-14 | 28.02 | $35.62 | 87200 |
| 2022-10-13 | 29.28 | $35.35 | 93900 |
| 2022-10-12 | 30.35 | $33.74 | 79020 |
| 2022-10-11 | 30.47 | $34.01 | 85400 |
| 2022-10-10 | 30.59 | $33.38 | 88535 |
| 2022-10-07 | 30.41 | $32.83 | 83000 |
| 2022-10-06 | 29.70 | $33.26 | 71925 |
| 2022-10-05 | 29.14 | $34.23 | 87430 |
| 2022-10-04 | 28.93 | $35.08 | 96108 |
| 2022-10-03 | 28.92 | $34.51 | 86800 |
| 2022-09-30 | 28.23 | $34.49 | 96100 |
| 2022-09-29 | 27.58 | $34.48 | 102700 |
| 2022-09-28 | 26.30 | $34.36 | 111200 |
| 2022-09-27 | 25.11 | $34.55 | 73510 |
| 2022-09-26 | 23.85 | $34.76 | 103032 |
| 2022-09-23 | 22.68 | $35.81 | 94100 |
| 2022-09-22 | 21.67 | $36.13 | 97200 |
| 2022-09-21 | 20.81 | $36.77 | 116104 |
| 2022-09-20 | 20.34 | $36.88 | 180914 |
| 2022-09-19 | 19.82 | $37.74 | 90637 |
| 2022-09-16 | 19.34 | $36.94 | 368619 |
| 2022-09-15 | 18.11 | $36.76 | 120849 |
| 2022-09-14 | 16.96 | $37.20 | 145415 |
| 2022-09-13 | 15.80 | $37.51 | 96637 |
| 2022-09-12 | 14.81 | $38.51 | 85600 |
| 2022-09-09 | 14.32 | $38.28 | 95000 |
| 2022-09-08 | 13.79 | $38.18 | 114423 |
| 2022-09-07 | 13.10 | $38.04 | 114900 |
| 2022-09-06 | 12.58 | $38.20 | 112000 |
| 2022-09-02 | 12.02 | $39.09 | 65800 |
| 2022-09-01 | 12.03 | $39.28 | 70900 |
| 2022-08-31 | 11.79 | $39.16 | 115208 |
| 2022-08-30 | 11.70 | $39.66 | 48440 |
| 2022-08-29 | 11.77 | $39.83 | 108700 |
| 2022-08-26 | 12.03 | $40.40 | 97433 |
| 2022-08-25 | 12.63 | $40.54 | 107007 |
| 2022-08-24 | 13.20 | $39.94 | 49100 |
| 2022-08-23 | 13.36 | $40.14 | 60300 |
| 2022-08-22 | 13.81 | $40.53 | 83900 |
| 2022-08-19 | 14.49 | $41.62 | 126900 |
| 2022-08-18 | 14.54 | $41.67 | 70544 |
| 2022-08-17 | 14.55 | $41.82 | 84219 |
| 2022-08-16 | 14.61 | $41.31 | 104903 |
| 2022-08-15 | 14.79 | $40.82 | 80324 |
| 2022-08-12 | 15.41 | $40.42 | 85945 |
| 2022-08-11 | 16.05 | $39.73 | 80725 |
| 2022-08-10 | 16.28 | $39.33 | 110800 |
| 2022-08-09 | 16.52 | $39.76 | 144500 |
| 2022-08-08 | 16.44 | $39.01 | 128100 |
| 2022-08-05 | 15.78 | $38.76 | 99700 |
| 2022-08-04 | 14.92 | $38.48 | 163200 |
| 2022-08-03 | 13.77 | $38.44 | 158400 |
| 2022-08-02 | 12.53 | $37.59 | 116041 |
| 2022-08-01 | 10.87 | $37.41 | 150550 |
| 2022-07-29 | 9.13 | $39.71 | 234100 |
| 2022-07-28 | 8.48 | $40.65 | 121700 |
| 2022-07-27 | 8.14 | $41.22 | 106100 |
| 2022-07-26 | 8.51 | $41.24 | 101000 |
| 2022-07-25 | 8.73 | $41.18 | 174500 |
| 2022-07-22 | 8.97 | $40.53 | 233801 |
| 2022-07-21 | 9.11 | $40.98 | 135313 |
| 2022-07-20 | 9.05 | $40.91 | 110902 |
| 2022-07-19 | 9.22 | $41.22 | 93123 |
| 2022-07-18 | 9.41 | $40.46 | 60846 |
| 2022-07-15 | 9.45 | $41.05 | 87900 |
| 2022-07-14 | 9.51 | $40.21 | 75645 |
| 2022-07-13 | 9.53 | $41.53 | 53300 |
| 2022-07-12 | 9.74 | $41.32 | 58816 |
| 2022-07-11 | 9.71 | $41.71 | 51200 |
| 2022-07-08 | 9.78 | $41.07 | 203649 |
| 2022-07-07 | 10.21 | $40.78 | 116200 |
| 2022-07-06 | 10.68 | $41.78 | 121500 |
| 2022-07-05 | 11.04 | $41.42 | 199000 |
| 2022-07-01 | 11.43 | $42.29 | 131700 |
| 2022-06-30 | 11.68 | $41.89 | 145800 |
| 2022-06-29 | 11.95 | $41.48 | 113200 |
| 2022-06-28 | 11.99 | $42.29 | 101300 |
| 2022-06-27 | 11.75 | $41.41 | 79100 |
| 2022-06-24 | 11.85 | $41.40 | 304825 |
| 2022-06-23 | 12.15 | $40.60 | 75200 |
| 2022-06-22 | 12.60 | $40.49 | 153834 |
| 2022-06-21 | 13.02 | $39.75 | 168629 |
| 2022-06-17 | 12.87 | $39.25 | 338100 |
| 2022-06-16 | 12.63 | $38.90 | 197200 |
| 2022-06-15 | 12.04 | $39.65 | 163000 |
| 2022-06-14 | 11.95 | $40.00 | 128200 |
| 2022-06-13 | 11.59 | $39.97 | 183541 |
| 2022-06-10 | 11.21 | $40.39 | 123900 |
| 2022-06-09 | 10.95 | $40.86 | 114500 |
| 2022-06-08 | 11.13 | $41.51 | 87012 |
| 2022-06-07 | 11.48 | $41.52 | 73549 |
| 2022-06-06 | 11.74 | $41.32 | 106800 |
| 2022-06-03 | 12.07 | $41.06 | 79313 |
| 2022-06-02 | 12.39 | $41.53 | 72730 |
| 2022-06-01 | 12.72 | $41.08 | 95918 |
| 2022-05-31 | 12.80 | $41.41 | 191250 |
| 2022-05-27 | 12.95 | $42.40 | 80235 |
| 2022-05-26 | 13.29 | $42.15 | 76508 |
| 2022-05-25 | 13.67 | $41.64 | 83100 |
| 2022-05-24 | 14.38 | $41.73 | 123847 |
| 2022-05-23 | 15.14 | $41.19 | 126200 |
| 2022-05-20 | 15.70 | $40.77 | 259911 |
| 2022-05-19 | 16.11 | $40.59 | 167602 |
| 2022-05-18 | 16.69 | $41.42 | 188400 |
| 2022-05-17 | 17.32 | $41.31 | 73400 |
| 2022-05-16 | 18.07 | $40.19 | 163936 |
| 2022-05-13 | 17.99 | $39.89 | 81748 |
| 2022-05-12 | 17.84 | $39.99 | 147508 |
| 2022-05-11 | 17.63 | $39.69 | 132427 |
| 2022-05-10 | 17.42 | $38.95 | 145600 |
| 2022-05-09 | 17.07 | $39.63 | 142400 |
| 2022-05-06 | 16.99 | $39.61 | 102700 |
| 2022-05-05 | 16.64 | $39.46 | 142500 |
| 2022-05-04 | 16.23 | $39.62 | 174100 |
| 2022-05-03 | 15.96 | $39.01 | 144802 |
| 2022-05-02 | 15.57 | $39.15 | 250612 |
| 2022-04-29 | 15.12 | $39.34 | 148841 |
| 2022-04-28 | 15.06 | $39.95 | 201644 |
| 2022-04-27 | 15.13 | $41.80 | 108800 |
| 2022-04-26 | 15.19 | $41.93 | 91700 |
| 2022-04-25 | 15.43 | $42.28 | 92800 |
| 2022-04-22 | 15.68 | $42.48 | 175500 |
| 2022-04-21 | 15.25 | $43.14 | 89131 |
| 2022-04-20 | 14.37 | $42.81 | 79900 |
| 2022-04-19 | 13.75 | $41.76 | 96236 |
| 2022-04-18 | 13.63 | $41.65 | 98600 |
| 2022-04-14 | 13.66 | $41.29 | 77400 |
| 2022-04-13 | 13.53 | $41.30 | 95900 |
| 2022-04-12 | 13.70 | $40.64 | 96714 |
| 2022-04-11 | 14.08 | $40.56 | 128632 |
| 2022-04-08 | 14.47 | $40.39 | 127632 |
| 2022-04-07 | 15.02 | $40.68 | 136200 |
| 2022-04-06 | 15.40 | $41.04 | 284937 |
| 2022-04-05 | 15.64 | $41.58 | 102821 |
| 2022-04-04 | 15.17 | $41.97 | 137100 |
| 2022-04-01 | 14.68 | $42.37 | 177100 |
| 2022-03-31 | 14.07 | $41.02 | 130600 |
| 2022-03-30 | 13.88 | $41.26 | 132400 |
| 2022-03-29 | 13.80 | $41.14 | 153900 |
| 2022-03-28 | 13.71 | $40.97 | 79432 |
| 2022-03-25 | 13.62 | $41.43 | 76728 |
| 2022-03-24 | 13.56 | $40.66 | 106500 |
| 2022-03-23 | 13.86 | $39.94 | 134100 |
| 2022-03-22 | 14.40 | $40.55 | 114100 |
| 2022-03-21 | 14.54 | $40.80 | 139700 |
| 2022-03-18 | 14.69 | $40.11 | 504500 |
| 2022-03-17 | 15.24 | $40.88 | 104100 |
| 2022-03-16 | 15.13 | $40.77 | 158902 |
| 2022-03-15 | 15.12 | $40.54 | 138810 |
| 2022-03-14 | 15.11 | $40.94 | 128100 |
| 2022-03-11 | 15.10 | $39.90 | 121609 |
| 2022-03-10 | 15.20 | $40.69 | 92900 |
| 2022-03-09 | 15.45 | $40.25 | 110940 |
| 2022-03-08 | 15.48 | $39.97 | 116600 |
| 2022-03-07 | 15.52 | $40.77 | 163700 |
| 2022-03-04 | 15.09 | $41.16 | 174300 |
| 2022-03-03 | 14.64 | $40.60 | 130042 |
| 2022-03-02 | 14.55 | $39.90 | 256910 |
| 2022-03-01 | 14.69 | $38.16 | 151900 |
| 2022-02-28 | 15.38 | $38.86 | 147900 |
| 2022-02-25 | 15.50 | $39.65 | 116700 |
| 2022-02-24 | 15.48 | $38.96 | 144521 |
| 2022-02-23 | 15.88 | $39.15 | 134921 |
| 2022-02-22 | 15.71 | $39.37 | 194500 |
| 2022-02-18 | 15.57 | $39.54 | 255341 |
| 2022-02-17 | 15.15 | $40.01 | 192947 |
| 2022-02-16 | 14.50 | $39.13 | 72241 |
| 2022-02-15 | 14.90 | $38.84 | 91242 |
| 2022-02-14 | 14.96 | $38.23 | 122200 |
| 2022-02-11 | 14.82 | $38.17 | 101241 |
| 2022-02-10 | 14.52 | $38.30 | 107300 |
| 2022-02-09 | 14.24 | $38.67 | 146500 |
| 2022-02-08 | 14.24 | $39.17 | 71100 |
| 2022-02-07 | 14.36 | $38.56 | 65600 |
| 2022-02-04 | 14.03 | $38.67 | 103400 |
| 2022-02-03 | 13.69 | $38.81 | 95329 |
| 2022-02-02 | 13.68 | $39.00 | 107826 |
| 2022-02-01 | 13.66 | $39.08 | 145700 |
| 2022-01-31 | 13.61 | $39.10 | 229800 |
| 2022-01-28 | 13.47 | $38.34 | 113942 |
| 2022-01-27 | 12.73 | $38.07 | 102603 |
| 2022-01-26 | 12.33 | $38.42 | 129800 |
| 2022-01-25 | 12.03 | $39.31 | 97800 |
| 2022-01-24 | 12.22 | $40.31 | 139100 |
| 2022-01-21 | 12.42 | $38.97 | 181300 |
| 2022-01-20 | 12.09 | $39.06 | 68924 |
| 2022-01-19 | 11.76 | $39.46 | 90400 |
| 2022-01-18 | 11.73 | $40.78 | 70200 |
| 2022-01-14 | 12.27 | $41.78 | 72329 |
| 2022-01-13 | 12.45 | $41.47 | 46732 |
| 2022-01-12 | 12.25 | $41.42 | 95448 |
| 2022-01-11 | 12.03 | $41.56 | 95900 |
| 2022-01-10 | 11.61 | $42.59 | 126217 |
| 2022-01-07 | 10.64 | $41.92 | 42200 |
| 2022-01-06 | 10.10 | $41.62 | 53148 |
| 2022-01-05 | 9.62 | $41.50 | 63400 |
| 2022-01-04 | 9.11 | $41.85 | 101337 |
| 2022-01-03 | 8.81 | $41.30 | 54600 |
| 2021-12-31 | 8.52 | $41.38 | 61819 |
| 2021-12-30 | 8.58 | $41.14 | 82000 |
| 2021-12-29 | 8.65 | $41.14 | 34600 |
| 2021-12-28 | 8.90 | $41.06 | 45508 |
| 2021-12-27 | 9.14 | $40.93 | 59742 |
| 2021-12-23 | 9.56 | $40.58 | 55100 |
| 2021-12-22 | 9.86 | $40.75 | 64509 |
| 2021-12-21 | 10.32 | $40.41 | 108447 |
| 2021-12-20 | 10.56 | $39.94 | 128900 |
| 2021-12-17 | 10.96 | $41.28 | 532618 |
| 2021-12-16 | 10.62 | $41.09 | 208117 |
| 2021-12-15 | 10.13 | $40.52 | 281900 |
| 2021-12-14 | 9.76 | $40.53 | 177407 |
| 2021-12-13 | 9.55 | $40.30 | 92300 |
| 2021-12-10 | 9.37 | $40.74 | 77400 |
| 2021-12-09 | 9.20 | $39.98 | 80539 |
| 2021-12-08 | 9.21 | $40.08 | 86513 |
| 2021-12-07 | 9.36 | $39.91 | 124400 |
| 2021-12-06 | 9.42 | $40.29 | 103736 |
| 2021-12-03 | 9.49 | $39.27 | 85000 |
| 2021-12-02 | 9.96 | $39.74 | 120700 |
| 2021-12-01 | 10.47 | $38.70 | 121900 |
| 2021-11-30 | 10.88 | $38.61 | 115400 |
| 2021-11-29 | 10.89 | $38.91 | 105714 |
| 2021-11-26 | 11.22 | $39.70 | 83800 |
| 2021-11-24 | 11.64 | $40.64 | 54645 |
| 2021-11-23 | 11.64 | $40.81 | 98600 |
| 2021-11-22 | 11.64 | $39.67 | 104400 |
| 2021-11-19 | 11.97 | $38.50 | 178737 |
| 2021-11-18 | 12.11 | $38.99 | 124035 |
| 2021-11-17 | 12.30 | $39.28 | 170636 |
| 2021-11-16 | 12.31 | $39.86 | 118500 |
| 2021-11-15 | 12.71 | $40.02 | 136800 |
| 2021-11-12 | 13.34 | $40.42 | 65817 |
| 2021-11-11 | 14.04 | $40.61 | 53800 |
| 2021-11-10 | 14.53 | $40.73 | 94800 |
| 2021-11-09 | 15.06 | $40.57 | 62231 |
| 2021-11-08 | 15.76 | $40.77 | 54809 |
| 2021-11-05 | 16.14 | $40.91 | 88445 |
| 2021-11-04 | 16.63 | $39.78 | 91400 |
| 2021-11-03 | 17.33 | $39.91 | 95200 |
| 2021-11-02 | 18.07 | $38.77 | 90300 |
| 2021-11-01 | 18.20 | $39.01 | 109600 |
| 2021-10-29 | 18.34 | $38.60 | 149631 |
| 2021-10-28 | 17.93 | $39.44 | 96420 |
| 2021-10-27 | 18.55 | $38.88 | 72939 |
| 2021-10-26 | 19.27 | $40.41 | 76742 |
| 2021-10-25 | 19.43 | $40.97 | 89925 |
| 2021-10-22 | 19.72 | $40.43 | 63400 |
| 2021-10-21 | 20.10 | $40.16 | 92831 |
| 2021-10-20 | 20.84 | $40.25 | 51015 |
| 2021-10-19 | 21.62 | $39.36 | 67527 |
| 2021-10-18 | 22.65 | $39.79 | 60224 |
| 2021-10-15 | 23.48 | $40.15 | 107600 |
| 2021-10-14 | 23.94 | $40.72 | 64014 |
| 2021-10-13 | 24.21 | $40.54 | 53700 |
| 2021-10-12 | 24.77 | $40.77 | 52700 |
| 2021-10-11 | 24.91 | $40.88 | 36217 |
| 2021-10-08 | 24.69 | $41.20 | 49621 |
| 2021-10-07 | 24.37 | $41.49 | 66733 |
| 2021-10-06 | 24.11 | $40.84 | 90100 |
| 2021-10-05 | 24.18 | $40.01 | 122300 |
| 2021-10-04 | 24.54 | $39.62 | 81300 |
| 2021-10-01 | 24.97 | $39.96 | 102500 |
| 2021-09-30 | 25.41 | $39.49 | 97830 |
| 2021-09-29 | 25.80 | $40.14 | 79400 |
| 2021-09-28 | 26.21 | $39.64 | 101500 |
| 2021-09-27 | 26.72 | $40.05 | 79332 |
| 2021-09-24 | 26.88 | $39.45 | 58200 |
| 2021-09-23 | 27.45 | $39.05 | 64000 |
| 2021-09-22 | 28.05 | $38.95 | 82312 |
| 2021-09-21 | 28.96 | $38.37 | 111400 |
| 2021-09-20 | 30.17 | $38.26 | 140300 |
| 2021-09-17 | 31.44 | $39.43 | 422541 |
| 2021-09-16 | 32.60 | $38.40 | 126639 |
| 2021-09-15 | 34.18 | $38.43 | 113515 |
| 2021-09-14 | 35.64 | $39.45 | 110200 |
| 2021-09-13 | 36.64 | $40.56 | 89600 |
| 2021-09-10 | 37.30 | $40.08 | 73800 |
| 2021-09-09 | 38.01 | $40.41 | 83416 |
| 2021-09-08 | 38.77 | $40.38 | 73506 |
| 2021-09-07 | 39.66 | $40.02 | 87500 |
| 2021-09-03 | 40.55 | $41.08 | 84300 |
| 2021-09-02 | 41.26 | $41.12 | 84615 |
| 2021-09-01 | 41.69 | $41.18 | 66500 |
| 2021-08-31 | 42.16 | $41.17 | 88012 |
| 2021-08-30 | 42.37 | $41.27 | 73800 |
| 2021-08-27 | 42.51 | $41.71 | 94928 |
| 2021-08-26 | 42.66 | $40.50 | 55900 |
| 2021-08-25 | 43.00 | $40.87 | 77200 |
| 2021-08-24 | 43.16 | $40.95 | 46514 |
| 2021-08-23 | 43.36 | $41.15 | 69506 |
| 2021-08-20 | 43.39 | $41.02 | 97146 |
| 2021-08-19 | 43.45 | $40.64 | 108906 |
| 2021-08-18 | 43.57 | $40.98 | 52500 |
| 2021-08-17 | 43.44 | $41.49 | 72800 |
| 2021-08-16 | 43.32 | $41.36 | 60747 |
| 2021-08-13 | 43.20 | $41.22 | 49400 |
| 2021-08-12 | 42.98 | $41.53 | 56006 |
| 2021-08-11 | 42.58 | $41.84 | 89546 |
| 2021-08-10 | 42.09 | $41.78 | 85500 |
| 2021-08-09 | 41.63 | $41.36 | 58617 |
| 2021-08-06 | 41.16 | $41.60 | 65000 |
| 2021-08-05 | 40.49 | $41.03 | 87331 |
| 2021-08-04 | 39.86 | $40.66 | 90700 |
| 2021-08-03 | 39.19 | $41.46 | 109300 |
| 2021-08-02 | 38.32 | $41.72 | 111020 |
| 2021-07-30 | 37.33 | $41.52 | 110625 |
| 2021-07-29 | 36.35 | $41.33 | 116532 |
| 2021-07-28 | 35.34 | $39.72 | 112100 |
| 2021-07-27 | 34.40 | $39.53 | 78100 |
| 2021-07-26 | 33.43 | $38.96 | 103534 |
| 2021-07-23 | 32.36 | $39.00 | 195900 |
| 2021-07-22 | 31.24 | $41.36 | 72035 |
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