Is iShares MSCI Pacific ex Japan ETF (EPP) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Pacific ex Japan ETF (EPP) research center and poll results.
AMEX : EPP
iShares MSCI Pacific ex Japan ETF — Technical Indicators
$55.15 USD
$0.31 (0.57%)
- Volume
- 150.58K
- Average Volume
- 359.05K
- Market Capitalization
- $2.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $57.07
- Year Low
- $48.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
53.99
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.90
Average
46.20
Maximum
55.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.99 | $55.15 | 150582 |
| 2026-07-20 | 53.92 | $54.84 | 202000 |
| 2026-07-17 | 53.88 | $55.08 | 250134 |
| 2026-07-16 | 53.82 | $55.02 | 124400 |
| 2026-07-15 | 53.79 | $55.45 | 179200 |
| 2026-07-14 | 53.71 | $54.92 | 209400 |
| 2026-07-13 | 53.71 | $54.29 | 160900 |
| 2026-07-10 | 53.72 | $54.60 | 185200 |
| 2026-07-09 | 53.64 | $54.06 | 1.1M |
| 2026-07-08 | 53.61 | $53.76 | 282123 |
| 2026-07-07 | 53.57 | $53.68 | 141020 |
| 2026-07-06 | 53.55 | $53.88 | 277312 |
| 2026-07-02 | 53.60 | $53.39 | 424600 |
| 2026-07-01 | 53.70 | $52.88 | 738712 |
| 2026-06-30 | 53.85 | $53.26 | 161022 |
| 2026-06-29 | 53.95 | $53.26 | 304100 |
| 2026-06-26 | 54.06 | $53.09 | 85600 |
| 2026-06-25 | 54.16 | $53.07 | 1.5M |
| 2026-06-24 | 54.27 | $53.00 | 182900 |
| 2026-06-23 | 54.37 | $53.11 | 174200 |
| 2026-06-22 | 54.47 | $53.83 | 229900 |
| 2026-06-18 | 54.55 | $53.93 | 165334 |
| 2026-06-17 | 54.61 | $53.95 | 243546 |
| 2026-06-16 | 54.65 | $54.44 | 114200 |
| 2026-06-15 | 54.69 | $53.89 | 226804 |
| 2026-06-12 | 54.74 | $54.82 | 294100 |
| 2026-06-11 | 54.79 | $54.46 | 540834 |
| 2026-06-10 | 54.86 | $53.01 | 362330 |
| 2026-06-09 | 55.00 | $53.40 | 597700 |
| 2026-06-08 | 55.14 | $53.12 | 465900 |
| 2026-06-05 | 55.28 | $53.14 | 489600 |
| 2026-06-04 | 55.42 | $55.01 | 219800 |
| 2026-06-03 | 55.51 | $55.30 | 203700 |
| 2026-06-02 | 55.51 | $55.90 | 207600 |
| 2026-06-01 | 55.45 | $55.32 | 398700 |
| 2026-05-29 | 55.46 | $55.44 | 283236 |
| 2026-05-28 | 55.47 | $55.09 | 301103 |
| 2026-05-27 | 55.42 | $55.20 | 601115 |
| 2026-05-26 | 55.40 | $55.13 | 329300 |
| 2026-05-22 | 55.39 | $54.98 | 237636 |
| 2026-05-21 | 55.39 | $55.38 | 430200 |
| 2026-05-20 | 55.38 | $55.31 | 423300 |
| 2026-05-19 | 55.38 | $54.69 | 449900 |
| 2026-05-18 | 55.42 | $55.12 | 488748 |
| 2026-05-15 | 55.48 | $54.99 | 425422 |
| 2026-05-14 | 55.56 | $55.86 | 388700 |
| 2026-05-13 | 55.58 | $55.85 | 304900 |
| 2026-05-12 | 55.62 | $55.83 | 561522 |
| 2026-05-11 | 55.66 | $56.14 | 553211 |
| 2026-05-08 | 55.68 | $55.97 | 624800 |
| 2026-05-07 | 55.70 | $55.87 | 858534 |
| 2026-05-06 | 55.71 | $56.89 | 208111 |
| 2026-05-05 | 55.66 | $55.32 | 387800 |
| 2026-05-04 | 55.59 | $54.69 | 335600 |
| 2026-05-01 | 55.55 | $55.40 | 222500 |
| 2026-04-30 | 55.46 | $55.67 | 281400 |
| 2026-04-29 | 55.36 | $54.15 | 319400 |
| 2026-04-28 | 55.31 | $54.72 | 265600 |
| 2026-04-27 | 55.16 | $54.93 | 178146 |
| 2026-04-24 | 55.01 | $55.04 | 205700 |
| 2026-04-23 | 54.86 | $55.09 | 278300 |
| 2026-04-22 | 54.76 | $55.46 | 197100 |
| 2026-04-21 | 54.61 | $55.38 | 660914 |
| 2026-04-20 | 54.49 | $56.41 | 204323 |
| 2026-04-17 | 54.27 | $56.61 | 506000 |
| 2026-04-16 | 54.13 | $56.13 | 274300 |
| 2026-04-15 | 53.98 | $56.71 | 208611 |
| 2026-04-14 | 53.86 | $56.63 | 307429 |
| 2026-04-13 | 53.74 | $56.61 | 199800 |
| 2026-04-10 | 53.56 | $56.22 | 135300 |
| 2026-04-09 | 53.43 | $56.12 | 255018 |
| 2026-04-08 | 53.36 | $55.82 | 366300 |
| 2026-04-07 | 53.30 | $54.10 | 638100 |
| 2026-04-06 | 53.32 | $53.80 | 453700 |
| 2026-04-02 | 53.31 | $53.56 | 417816 |
| 2026-04-01 | 53.35 | $53.65 | 495100 |
| 2026-03-31 | 53.42 | $53.14 | 664900 |
| 2026-03-30 | 53.51 | $51.86 | 366241 |
| 2026-03-27 | 53.73 | $51.94 | 378500 |
| 2026-03-26 | 53.98 | $51.97 | 589618 |
| 2026-03-25 | 54.22 | $53.04 | 438414 |
| 2026-03-24 | 54.41 | $52.42 | 443204 |
| 2026-03-23 | 54.60 | $53.10 | 856500 |
| 2026-03-20 | 54.75 | $52.04 | 2.3M |
| 2026-03-19 | 54.97 | $53.66 | 441000 |
| 2026-03-18 | 55.07 | $53.20 | 367200 |
| 2026-03-17 | 55.19 | $54.30 | 208400 |
| 2026-03-16 | 55.25 | $54.22 | 356500 |
| 2026-03-13 | 55.31 | $52.99 | 377800 |
| 2026-03-12 | 55.43 | $53.70 | 524400 |
| 2026-03-11 | 55.54 | $54.71 | 486000 |
| 2026-03-10 | 55.55 | $54.64 | 809925 |
| 2026-03-09 | 55.57 | $54.39 | 1.1M |
| 2026-03-06 | 55.57 | $53.76 | 689147 |
| 2026-03-05 | 55.56 | $54.21 | 1.2M |
| 2026-03-04 | 55.57 | $55.08 | 872500 |
| 2026-03-03 | 55.52 | $54.98 | 964600 |
| 2026-03-02 | 55.46 | $56.29 | 586500 |
| 2026-02-27 | 55.33 | $56.80 | 353526 |
| 2026-02-26 | 55.22 | $56.80 | 1.3M |
| 2026-02-25 | 55.10 | $56.86 | 215000 |
| 2026-02-24 | 54.98 | $56.21 | 482100 |
| 2026-02-23 | 54.83 | $56.06 | 230804 |
| 2026-02-20 | 54.67 | $56.48 | 466006 |
| 2026-02-19 | 54.47 | $55.75 | 270736 |
| 2026-02-18 | 54.27 | $55.60 | 246645 |
| 2026-02-17 | 54.06 | $55.50 | 595329 |
| 2026-02-13 | 53.88 | $55.31 | 465411 |
| 2026-02-12 | 53.71 | $55.46 | 484500 |
| 2026-02-11 | 53.52 | $55.84 | 398301 |
| 2026-02-10 | 53.29 | $54.90 | 474300 |
| 2026-02-09 | 53.13 | $55.08 | 329800 |
| 2026-02-06 | 52.93 | $54.35 | 828200 |
| 2026-02-05 | 52.78 | $53.66 | 470700 |
| 2026-02-04 | 52.66 | $54.43 | 1.3M |
| 2026-02-03 | 52.52 | $54.08 | 752443 |
| 2026-02-02 | 52.39 | $53.74 | 446300 |
| 2026-01-30 | 52.26 | $53.59 | 625319 |
| 2026-01-29 | 52.10 | $54.74 | 425700 |
| 2026-01-28 | 51.91 | $54.41 | 310900 |
| 2026-01-27 | 51.74 | $54.40 | 415300 |
| 2026-01-26 | 51.59 | $53.23 | 225027 |
| 2026-01-23 | 51.49 | $52.93 | 238326 |
| 2026-01-22 | 51.41 | $52.38 | 423200 |
| 2026-01-21 | 51.32 | $51.81 | 359338 |
| 2026-01-20 | 51.23 | $51.42 | 363400 |
| 2026-01-16 | 51.15 | $51.81 | 346900 |
| 2026-01-15 | 51.03 | $51.88 | 479719 |
| 2026-01-14 | 50.93 | $51.62 | 413200 |
| 2026-01-13 | 50.90 | $51.38 | 436700 |
| 2026-01-12 | 50.89 | $51.59 | 457928 |
| 2026-01-09 | 50.88 | $51.16 | 190437 |
| 2026-01-08 | 50.88 | $51.27 | 495702 |
| 2026-01-07 | 50.86 | $51.28 | 417231 |
| 2026-01-06 | 50.83 | $51.58 | 411139 |
| 2026-01-05 | 50.80 | $51.58 | 554933 |
| 2026-01-02 | 50.78 | $51.15 | 368210 |
| 2025-12-31 | 50.77 | $50.47 | 300900 |
| 2025-12-30 | 50.78 | $50.88 | 239223 |
| 2025-12-29 | 50.75 | $50.93 | 388601 |
| 2025-12-26 | 50.74 | $51.45 | 1.1M |
| 2025-12-24 | 50.69 | $51.25 | 109200 |
| 2025-12-23 | 50.63 | $51.21 | 275422 |
| 2025-12-22 | 50.56 | $50.59 | 270100 |
| 2025-12-19 | 50.51 | $50.10 | 581700 |
| 2025-12-18 | 50.45 | $49.90 | 312017 |
| 2025-12-17 | 50.44 | $49.41 | 257129 |
| 2025-12-16 | 50.47 | $49.81 | 333806 |
| 2025-12-15 | 50.49 | $51.08 | 299100 |
| 2025-12-12 | 50.48 | $51.06 | 406615 |
| 2025-12-11 | 50.48 | $51.41 | 173100 |
| 2025-12-10 | 50.50 | $51.25 | 467000 |
| 2025-12-09 | 50.53 | $50.83 | 319500 |
| 2025-12-08 | 50.59 | $50.74 | 253600 |
| 2025-12-05 | 50.61 | $50.99 | 188243 |
| 2025-12-04 | 50.63 | $51.12 | 472200 |
| 2025-12-03 | 50.64 | $50.88 | 162600 |
| 2025-12-02 | 50.64 | $50.62 | 163518 |
| 2025-12-01 | 50.70 | $50.41 | 367300 |
| 2025-11-28 | 50.74 | $50.63 | 268317 |
| 2025-11-26 | 50.78 | $50.44 | 198400 |
| 2025-11-25 | 50.84 | $50.15 | 616614 |
| 2025-11-24 | 50.95 | $49.85 | 177323 |
| 2025-11-21 | 51.07 | $49.51 | 436924 |
| 2025-11-20 | 51.18 | $48.96 | 523800 |
| 2025-11-19 | 51.31 | $49.66 | 307800 |
| 2025-11-18 | 51.39 | $49.93 | 511628 |
| 2025-11-17 | 51.47 | $50.35 | 361027 |
| 2025-11-14 | 51.54 | $50.87 | 373500 |
| 2025-11-13 | 51.56 | $50.93 | 167000 |
| 2025-11-12 | 51.57 | $51.92 | 220600 |
| 2025-11-11 | 51.53 | $51.82 | 99700 |
| 2025-11-10 | 51.50 | $51.92 | 195537 |
| 2025-11-07 | 51.46 | $51.27 | 228216 |
| 2025-11-06 | 51.42 | $51.26 | 226829 |
| 2025-11-05 | 51.44 | $51.39 | 285931 |
| 2025-11-04 | 51.48 | $51.00 | 105500 |
| 2025-11-03 | 51.54 | $51.65 | 138600 |
| 2025-10-31 | 51.57 | $51.31 | 168500 |
| 2025-10-30 | 51.62 | $51.36 | 168648 |
| 2025-10-29 | 51.66 | $51.70 | 194524 |
| 2025-10-28 | 51.67 | $52.43 | 357300 |
| 2025-10-27 | 51.62 | $52.17 | 191000 |
| 2025-10-24 | 51.59 | $51.64 | 85527 |
| 2025-10-23 | 51.56 | $51.60 | 121819 |
| 2025-10-22 | 51.51 | $51.27 | 227400 |
| 2025-10-21 | 51.49 | $51.48 | 153502 |
| 2025-10-20 | 51.49 | $51.90 | 98200 |
| 2025-10-17 | 51.47 | $51.22 | 186828 |
| 2025-10-16 | 51.49 | $51.15 | 204909 |
| 2025-10-15 | 51.51 | $51.15 | 119200 |
| 2025-10-14 | 51.55 | $51.05 | 308837 |
| 2025-10-13 | 51.62 | $51.12 | 345645 |
| 2025-10-10 | 51.70 | $50.54 | 420333 |
| 2025-10-09 | 51.79 | $51.64 | 194407 |
| 2025-10-08 | 51.84 | $52.23 | 320941 |
| 2025-10-07 | 51.83 | $52.11 | 208908 |
| 2025-10-06 | 51.81 | $52.38 | 353526 |
| 2025-10-03 | 51.77 | $52.34 | 674720 |
| 2025-10-02 | 51.73 | $52.03 | 194822 |
| 2025-10-01 | 51.69 | $51.90 | 305300 |
| 2025-09-30 | 51.64 | $51.56 | 450109 |
| 2025-09-29 | 51.62 | $51.52 | 154125 |
| 2025-09-26 | 51.62 | $51.01 | 150341 |
| 2025-09-25 | 51.65 | $50.68 | 156247 |
| 2025-09-24 | 51.68 | $50.80 | 184100 |
| 2025-09-23 | 51.71 | $51.38 | 301936 |
| 2025-09-22 | 51.71 | $51.57 | 156300 |
| 2025-09-19 | 51.73 | $51.54 | 730700 |
| 2025-09-18 | 51.71 | $51.59 | 225242 |
| 2025-09-17 | 51.67 | $52.02 | 230300 |
| 2025-09-16 | 51.61 | $52.38 | 144700 |
| 2025-09-15 | 51.54 | $52.68 | 171337 |
| 2025-09-12 | 51.46 | $52.37 | 168005 |
| 2025-09-11 | 51.40 | $52.69 | 227017 |
| 2025-09-10 | 51.34 | $52.06 | 152602 |
| 2025-09-09 | 51.30 | $51.67 | 636900 |
| 2025-09-08 | 51.24 | $51.67 | 161224 |
| 2025-09-05 | 51.18 | $51.42 | 167837 |
| 2025-09-04 | 51.12 | $51.31 | 517800 |
| 2025-09-03 | 51.07 | $50.84 | 170300 |
| 2025-09-02 | 51.03 | $51.21 | 204900 |
| 2025-08-29 | 50.97 | $51.55 | 148343 |
| 2025-08-28 | 50.85 | $51.54 | 100900 |
| 2025-08-27 | 50.74 | $51.31 | 111300 |
| 2025-08-26 | 50.66 | $51.44 | 118622 |
| 2025-08-25 | 50.60 | $51.28 | 108615 |
| 2025-08-22 | 50.54 | $51.96 | 620800 |
| 2025-08-21 | 50.45 | $51.11 | 105100 |
| 2025-08-20 | 50.42 | $50.94 | 149813 |
| 2025-08-19 | 50.40 | $50.79 | 94822 |
| 2025-08-18 | 50.38 | $51.01 | 80503 |
| 2025-08-15 | 50.33 | $51.09 | 165600 |
| 2025-08-14 | 50.28 | $51.08 | 784449 |
| 2025-08-13 | 50.22 | $51.49 | 628300 |
| 2025-08-12 | 50.12 | $51.20 | 357419 |
| 2025-08-11 | 50.02 | $50.52 | 89821 |
| 2025-08-08 | 49.98 | $50.42 | 109046 |
| 2025-08-07 | 49.94 | $50.38 | 200300 |
| 2025-08-06 | 49.91 | $50.30 | 134622 |
| 2025-08-05 | 49.86 | $50.07 | 203613 |
| 2025-08-04 | 49.82 | $49.86 | 155220 |
| 2025-08-01 | 49.77 | $49.18 | 179309 |
| 2025-07-31 | 49.79 | $49.34 | 279046 |
| 2025-07-30 | 49.80 | $49.70 | 251200 |
| 2025-07-29 | 49.79 | $50.29 | 240105 |
| 2025-07-28 | 49.74 | $50.04 | 190600 |
| 2025-07-25 | 49.69 | $50.24 | 253626 |
| 2025-07-24 | 49.65 | $50.40 | 659941 |
| 2025-07-23 | 49.58 | $50.67 | 3.7M |
| 2025-07-22 | 49.49 | $50.29 | 263400 |
| 2025-07-21 | 49.39 | $50.07 | 151300 |
| 2025-07-18 | 49.28 | $50.07 | 106300 |
| 2025-07-17 | 49.19 | $49.81 | 158500 |
| 2025-07-16 | 49.12 | $49.55 | 186200 |
| 2025-07-15 | 49.08 | $49.29 | 99203 |
| 2025-07-14 | 49.07 | $49.62 | 213338 |
| 2025-07-11 | 49.08 | $49.56 | 94308 |
| 2025-07-10 | 49.09 | $49.77 | 208200 |
| 2025-07-09 | 49.09 | $49.39 | 1.2M |
| 2025-07-08 | 49.10 | $49.18 | 397700 |
| 2025-07-07 | 49.11 | $48.87 | 219409 |
| 2025-07-03 | 49.13 | $49.66 | 655900 |
| 2025-07-02 | 49.12 | $49.62 | 94100 |
| 2025-07-01 | 49.08 | $49.34 | 374400 |
| 2025-06-30 | 49.06 | $49.37 | 122500 |
| 2025-06-27 | 49.01 | $49.05 | 895800 |
| 2025-06-26 | 48.96 | $49.45 | 146142 |
| 2025-06-25 | 48.89 | $48.92 | 146405 |
| 2025-06-24 | 48.86 | $48.89 | 105820 |
| 2025-06-23 | 48.82 | $48.31 | 139924 |
| 2025-06-20 | 48.79 | $47.83 | 214203 |
| 2025-06-18 | 48.79 | $48.34 | 165900 |
| 2025-06-17 | 48.78 | $48.31 | 122200 |
| 2025-06-16 | 48.76 | $48.75 | 204131 |
| 2025-06-13 | 48.72 | $49.25 | 166601 |
| 2025-06-12 | 48.65 | $49.77 | 147024 |
| 2025-06-11 | 48.53 | $49.67 | 91500 |
| 2025-06-10 | 48.42 | $49.83 | 136626 |
| 2025-06-09 | 48.29 | $49.58 | 109520 |
| 2025-06-06 | 48.15 | $49.38 | 131445 |
| 2025-06-05 | 48.00 | $49.36 | 314800 |
| 2025-06-04 | 47.86 | $49.30 | 203909 |
| 2025-06-03 | 47.74 | $48.94 | 208923 |
| 2025-06-02 | 47.63 | $48.91 | 228700 |
| 2025-05-30 | 47.53 | $48.26 | 376935 |
| 2025-05-29 | 47.40 | $48.14 | 138200 |
| 2025-05-28 | 47.28 | $48.01 | 132226 |
| 2025-05-27 | 47.15 | $48.46 | 278887 |
| 2025-05-23 | 47.00 | $48.05 | 241102 |
| 2025-05-22 | 46.87 | $47.74 | 881900 |
| 2025-05-21 | 46.75 | $47.71 | 221400 |
| 2025-05-20 | 46.59 | $48.08 | 274122 |
| 2025-05-19 | 46.41 | $48.09 | 258000 |
| 2025-05-16 | 46.18 | $47.87 | 209100 |
| 2025-05-15 | 45.97 | $47.87 | 171300 |
| 2025-05-14 | 45.74 | $47.34 | 3.6M |
| 2025-05-13 | 45.53 | $47.53 | 321403 |
| 2025-05-12 | 45.30 | $47.16 | 495500 |
| 2025-05-09 | 45.05 | $46.73 | 285318 |
| 2025-05-08 | 44.79 | $46.43 | 300900 |
| 2025-05-07 | 44.57 | $46.66 | 945708 |
| 2025-05-06 | 44.18 | $46.86 | 360100 |
| 2025-05-05 | 43.80 | $46.62 | 349000 |
| 2025-05-02 | 43.48 | $46.95 | 233000 |
| 2025-05-01 | 43.32 | $45.76 | 149143 |
| 2025-04-30 | 43.27 | $45.77 | 337339 |
| 2025-04-29 | 43.22 | $45.39 | 77721 |
| 2025-04-28 | 43.15 | $45.43 | 219300 |
| 2025-04-25 | 43.09 | $45.38 | 140827 |
| 2025-04-24 | 43.06 | $45.39 | 312500 |
| 2025-04-23 | 43.02 | $44.54 | 726748 |
| 2025-04-22 | 43.03 | $44.48 | 293444 |
| 2025-04-21 | 43.03 | $43.51 | 218427 |
| 2025-04-17 | 43.06 | $43.66 | 378700 |
| 2025-04-16 | 43.10 | $43.23 | 282444 |
| 2025-04-15 | 43.17 | $43.09 | 324900 |
| 2025-04-14 | 43.24 | $42.96 | 299700 |
| 2025-04-11 | 43.34 | $42.18 | 692512 |
| 2025-04-10 | 43.45 | $41.41 | 1.8M |
| 2025-04-09 | 43.56 | $42.09 | 1.3M |
| 2025-04-08 | 43.67 | $38.85 | 1.8M |
| 2025-04-07 | 43.92 | $39.32 | 2.8M |
| 2025-04-04 | 44.17 | $40.19 | 1.4M |
| 2025-04-03 | 44.42 | $43.78 | 432600 |
| 2025-04-02 | 44.49 | $44.83 | 155144 |
| 2025-04-01 | 44.54 | $44.60 | 284700 |
| 2025-03-31 | 44.55 | $44.10 | 174622 |
| 2025-03-28 | 44.57 | $44.25 | 149204 |
| 2025-03-27 | 44.59 | $44.80 | 168708 |
| 2025-03-26 | 44.60 | $44.55 | 187200 |
| 2025-03-25 | 44.65 | $44.69 | 209624 |
| 2025-03-24 | 44.69 | $44.51 | 530400 |
| 2025-03-21 | 44.73 | $44.16 | 192333 |
| 2025-03-20 | 44.80 | $44.40 | 205117 |
| 2025-03-19 | 44.88 | $44.73 | 185700 |
| 2025-03-18 | 44.95 | $44.38 | 295338 |
| 2025-03-17 | 45.05 | $44.99 | 227508 |
| 2025-03-14 | 45.12 | $44.33 | 236901 |
| 2025-03-13 | 45.23 | $43.68 | 241600 |
| 2025-03-12 | 45.35 | $44.16 | 437537 |
| 2025-03-11 | 45.42 | $44.04 | 618732 |
| 2025-03-10 | 45.49 | $44.23 | 286103 |
| 2025-03-07 | 45.54 | $45.12 | 275000 |
| 2025-03-06 | 45.55 | $45.33 | 722820 |
| 2025-03-05 | 45.54 | $45.77 | 584900 |
| 2025-03-04 | 45.51 | $44.71 | 785700 |
| 2025-03-03 | 45.50 | $44.50 | 1.8M |
| 2025-02-28 | 45.52 | $44.75 | 734700 |
| 2025-02-27 | 45.55 | $45.00 | 290000 |
| 2025-02-26 | 45.54 | $45.50 | 616000 |
| 2025-02-25 | 45.51 | $45.44 | 463924 |
| 2025-02-24 | 45.49 | $45.44 | 462300 |
| 2025-02-21 | 45.48 | $45.50 | 283349 |
| 2025-02-20 | 45.45 | $46.04 | 575000 |
| 2025-02-19 | 45.38 | $46.03 | 172824 |
| 2025-02-18 | 45.33 | $46.43 | 186400 |
| 2025-02-14 | 45.22 | $46.44 | 316732 |
| 2025-02-13 | 45.10 | $46.56 | 413047 |
| 2025-02-12 | 44.98 | $45.98 | 248400 |
| 2025-02-11 | 44.86 | $45.49 | 79600 |
| 2025-02-10 | 44.75 | $45.52 | 164217 |
| 2025-02-07 | 44.63 | $45.17 | 378400 |
| 2025-02-06 | 44.59 | $45.46 | 226500 |
| 2025-02-05 | 44.53 | $45.11 | 342504 |
| 2025-02-04 | 44.49 | $45.11 | 389417 |
| 2025-02-03 | 44.44 | $44.52 | 683800 |
| 2025-01-31 | 44.41 | $44.84 | 279500 |
| 2025-01-30 | 44.36 | $45.32 | 155200 |
| 2025-01-29 | 44.28 | $44.88 | 226112 |
| 2025-01-28 | 44.25 | $44.99 | 308628 |
| 2025-01-27 | 44.22 | $45.02 | 200302 |
| 2025-01-24 | 44.19 | $45.09 | 192600 |
| 2025-01-23 | 44.15 | $44.90 | 165233 |
| 2025-01-22 | 44.08 | $44.76 | 186447 |
| 2025-01-21 | 44.02 | $44.97 | 261500 |
| 2025-01-17 | 43.96 | $44.21 | 263500 |
| 2025-01-16 | 44.00 | $44.12 | 600200 |
| 2025-01-15 | 44.10 | $44.10 | 143700 |
| 2025-01-14 | 44.19 | $43.52 | 167543 |
| 2025-01-13 | 44.33 | $43.35 | 137140 |
| 2025-01-10 | 44.50 | $43.24 | 668200 |
| 2025-01-08 | 44.67 | $44.30 | 201141 |
| 2025-01-07 | 44.84 | $44.18 | 194900 |
| 2025-01-06 | 44.96 | $44.34 | 300340 |
| 2025-01-03 | 45.11 | $44.21 | 147215 |
| 2025-01-02 | 45.26 | $43.79 | 479700 |
| 2024-12-31 | 45.45 | $43.81 | 254627 |
| 2024-12-30 | 45.63 | $43.91 | 150609 |
| 2024-12-27 | 45.81 | $44.13 | 141436 |
| 2024-12-26 | 45.97 | $44.48 | 123000 |
| 2024-12-24 | 46.08 | $44.44 | 158544 |
| 2024-12-23 | 46.22 | $44.15 | 239700 |
| 2024-12-20 | 46.38 | $43.59 | 534200 |
| 2024-12-19 | 46.56 | $43.60 | 492800 |
| 2024-12-18 | 46.73 | $43.70 | 426200 |
| 2024-12-17 | 46.91 | $45.10 | 301017 |
| 2024-12-16 | 46.99 | $45.97 | 320300 |
| 2024-12-13 | 47.01 | $46.03 | 199500 |
| 2024-12-12 | 47.02 | $46.20 | 213000 |
| 2024-12-11 | 47.03 | $46.77 | 167921 |
| 2024-12-10 | 47.00 | $46.77 | 211400 |
| 2024-12-09 | 47.02 | $47.54 | 277200 |
| 2024-12-06 | 46.99 | $46.68 | 450900 |
| 2024-12-05 | 47.05 | $47.25 | 324933 |
| 2024-12-04 | 47.02 | $47.26 | 209100 |
| 2024-12-03 | 47.00 | $47.52 | 359317 |
| 2024-12-02 | 46.94 | $47.46 | 491400 |
| 2024-11-29 | 46.88 | $47.61 | 212600 |
| 2024-11-27 | 46.80 | $47.27 | 310500 |
| 2024-11-26 | 46.75 | $46.72 | 558000 |
| 2024-11-25 | 46.74 | $47.23 | 867600 |
| 2024-11-22 | 46.73 | $47.24 | 199939 |
| 2024-11-21 | 46.71 | $47.27 | 184300 |
| 2024-11-20 | 46.69 | $47.01 | 230342 |
| 2024-11-19 | 46.68 | $47.21 | 171000 |
| 2024-11-18 | 46.68 | $46.82 | 293925 |
| 2024-11-15 | 46.70 | $46.30 | 250100 |
| 2024-11-14 | 46.78 | $46.29 | 216733 |
| 2024-11-13 | 46.84 | $46.31 | 209800 |
| 2024-11-12 | 46.91 | $46.32 | 276727 |
| 2024-11-11 | 46.97 | $47.02 | 224000 |
| 2024-11-08 | 47.02 | $47.06 | 368446 |
| 2024-11-07 | 47.07 | $47.89 | 431500 |
| 2024-11-06 | 47.06 | $46.51 | 675200 |
| 2024-11-05 | 47.12 | $46.98 | 334105 |
| 2024-11-04 | 47.16 | $46.29 | 291100 |
| 2024-11-01 | 47.27 | $46.17 | 431100 |
| 2024-10-31 | 47.39 | $46.01 | 261027 |
| 2024-10-30 | 47.52 | $46.32 | 159300 |
| 2024-10-29 | 47.66 | $46.63 | 135427 |
| 2024-10-28 | 47.77 | $46.99 | 178900 |
| 2024-10-25 | 47.87 | $46.72 | 104314 |
| 2024-10-24 | 47.97 | $46.93 | 189600 |
| 2024-10-23 | 48.05 | $46.75 | 138004 |
| 2024-10-22 | 48.08 | $47.21 | 140000 |
| 2024-10-21 | 48.12 | $47.29 | 140400 |
| 2024-10-18 | 48.14 | $47.93 | 138300 |
| 2024-10-17 | 48.10 | $47.55 | 227228 |
| 2024-10-16 | 48.10 | $47.68 | 151100 |
| 2024-10-15 | 48.03 | $47.42 | 210936 |
| 2024-10-14 | 47.98 | $48.05 | 135904 |
| 2024-10-11 | 47.90 | $48.10 | 98100 |
| 2024-10-10 | 47.79 | $47.74 | 227223 |
| 2024-10-09 | 47.71 | $47.63 | 511300 |
| 2024-10-08 | 47.59 | $47.81 | 513800 |
| 2024-10-07 | 47.46 | $48.55 | 175538 |
| 2024-10-04 | 47.29 | $48.58 | 134434 |
| 2024-10-03 | 47.09 | $48.55 | 302200 |
| 2024-10-02 | 46.93 | $49.17 | 408002 |
| 2024-10-01 | 46.72 | $48.80 | 700149 |
| 2024-09-30 | 46.53 | $48.84 | 587000 |
| 2024-09-27 | 46.37 | $48.75 | 430000 |
| 2024-09-26 | 46.22 | $48.54 | 285400 |
| 2024-09-25 | 46.06 | $47.39 | 195716 |
| 2024-09-24 | 45.97 | $48.10 | 170900 |
| 2024-09-23 | 45.84 | $47.53 | 149700 |
| 2024-09-20 | 45.74 | $47.20 | 314500 |
| 2024-09-19 | 45.60 | $47.50 | 195400 |
| 2024-09-18 | 45.47 | $46.31 | 189200 |
| 2024-09-17 | 45.38 | $46.36 | 92046 |
| 2024-09-16 | 45.30 | $46.53 | 80900 |
| 2024-09-13 | 45.18 | $45.97 | 44428 |
| 2024-09-12 | 45.07 | $46.04 | 245621 |
| 2024-09-11 | 44.93 | $45.35 | 76000 |
| 2024-09-10 | 44.84 | $45.07 | 130400 |
| 2024-09-09 | 44.72 | $45.29 | 146444 |
| 2024-09-06 | 44.60 | $44.55 | 144509 |
| 2024-09-05 | 44.51 | $45.23 | 276942 |
| 2024-09-04 | 44.33 | $45.04 | 284300 |
| 2024-09-03 | 44.16 | $44.98 | 164231 |
| 2024-08-30 | 43.98 | $45.60 | 77330 |
| 2024-08-29 | 43.82 | $45.79 | 160734 |
| 2024-08-28 | 43.68 | $45.38 | 66500 |
| 2024-08-27 | 43.61 | $45.51 | 89615 |
| 2024-08-26 | 43.50 | $45.51 | 100713 |
| 2024-08-23 | 43.39 | $45.56 | 193200 |
| 2024-08-22 | 43.28 | $44.52 | 124820 |
| 2024-08-21 | 43.20 | $44.86 | 140925 |
| 2024-08-20 | 43.11 | $44.48 | 94746 |
| 2024-08-19 | 43.07 | $44.80 | 129100 |
| 2024-08-16 | 43.03 | $44.10 | 95323 |
| 2024-08-15 | 43.02 | $43.68 | 144500 |
| 2024-08-14 | 43.04 | $43.25 | 204949 |
| 2024-08-13 | 43.11 | $43.52 | 115800 |
| 2024-08-12 | 43.18 | $42.78 | 158137 |
| 2024-08-09 | 43.28 | $42.86 | 103347 |
| 2024-08-08 | 43.40 | $42.66 | 119100 |
| 2024-08-07 | 43.49 | $41.71 | 264900 |
| 2024-08-06 | 43.62 | $41.68 | 621300 |
| 2024-08-05 | 43.71 | $41.30 | 1.5M |
| 2024-08-02 | 43.82 | $42.48 | 554200 |
| 2024-08-01 | 43.88 | $43.04 | 629132 |
| 2024-07-31 | 43.92 | $43.83 | 124504 |
| 2024-07-30 | 43.87 | $43.37 | 390832 |
| 2024-07-29 | 43.85 | $43.22 | 238012 |
| 2024-07-26 | 43.84 | $43.40 | 565200 |
| 2024-07-25 | 43.82 | $42.90 | 205600 |
| 2024-07-24 | 43.81 | $43.08 | 204908 |
| 2024-07-23 | 43.81 | $43.79 | 114200 |
| 2024-07-22 | 43.78 | $44.03 | 269409 |
| 2024-07-19 | 43.74 | $43.87 | 192800 |
| 2024-07-18 | 43.70 | $44.10 | 194619 |
| 2024-07-17 | 43.66 | $44.59 | 403000 |
| 2024-07-16 | 43.58 | $44.91 | 726400 |
| 2024-07-15 | 43.47 | $44.84 | 159120 |
| 2024-07-12 | 43.38 | $45.14 | 377600 |
| 2024-07-11 | 43.28 | $44.52 | 260542 |
| 2024-07-10 | 43.19 | $44.22 | 291808 |
| 2024-07-09 | 43.18 | $43.60 | 140300 |
| 2024-07-08 | 43.19 | $43.43 | 174800 |
| 2024-07-05 | 43.25 | $43.78 | 1.4M |
| 2024-07-03 | 43.27 | $43.68 | 167328 |
| 2024-07-02 | 43.28 | $43.02 | 155307 |
| 2024-07-01 | 43.34 | $42.83 | 222000 |
| 2024-06-28 | 43.39 | $43.00 | 136100 |
| 2024-06-27 | 43.42 | $43.00 | 232745 |
| 2024-06-26 | 43.43 | $42.77 | 243443 |
| 2024-06-25 | 43.50 | $43.16 | 193934 |
| 2024-06-24 | 43.54 | $43.20 | 132011 |
| 2024-06-21 | 43.57 | $43.05 | 193945 |
| 2024-06-20 | 43.63 | $43.22 | 202403 |
| 2024-06-18 | 43.71 | $43.27 | 234712 |
| 2024-06-17 | 43.80 | $42.91 | 279700 |
| 2024-06-14 | 43.92 | $42.72 | 302100 |
| 2024-06-13 | 44.03 | $43.03 | 149400 |
| 2024-06-12 | 44.11 | $43.24 | 403600 |
| 2024-06-11 | 44.16 | $42.75 | 245600 |
| 2024-06-10 | 44.22 | $43.94 | 251500 |
| 2024-06-07 | 44.22 | $43.82 | 171429 |
| 2024-06-06 | 44.21 | $44.51 | 227600 |
| 2024-06-05 | 44.16 | $44.34 | 579200 |
| 2024-06-04 | 44.13 | $43.90 | 167100 |
| 2024-06-03 | 44.12 | $44.06 | 471448 |
| 2024-05-31 | 44.07 | $43.86 | 207900 |
| 2024-05-30 | 44.02 | $43.61 | 130519 |
| 2024-05-29 | 43.93 | $43.32 | 143000 |
| 2024-05-28 | 43.85 | $44.02 | 139700 |
| 2024-05-24 | 43.77 | $44.08 | 56228 |
| 2024-05-23 | 43.67 | $43.83 | 171400 |
| 2024-05-22 | 43.57 | $44.16 | 146900 |
| 2024-05-21 | 43.46 | $44.88 | 155300 |
| 2024-05-20 | 43.31 | $44.99 | 91841 |
| 2024-05-17 | 43.13 | $45.26 | 169317 |
| 2024-05-16 | 42.91 | $44.94 | 173005 |
| 2024-05-15 | 42.70 | $44.70 | 295000 |
| 2024-05-14 | 42.51 | $44.17 | 145025 |
| 2024-05-13 | 42.33 | $44.02 | 179215 |
| 2024-05-10 | 42.19 | $43.83 | 259800 |
| 2024-05-09 | 42.08 | $43.70 | 138844 |
| 2024-05-08 | 42.02 | $43.48 | 231141 |
| 2024-05-07 | 41.97 | $43.78 | 339800 |
| 2024-05-06 | 41.94 | $43.62 | 76400 |
| 2024-05-03 | 41.91 | $43.24 | 327600 |
| 2024-05-02 | 41.89 | $42.74 | 372029 |
| 2024-05-01 | 41.88 | $41.78 | 579500 |
| 2024-04-30 | 41.93 | $41.68 | 316026 |
| 2024-04-29 | 41.99 | $42.55 | 123023 |
| 2024-04-26 | 42.00 | $42.10 | 191300 |
| 2024-04-25 | 42.03 | $41.81 | 433000 |
| 2024-04-24 | 42.09 | $41.86 | 291546 |
| 2024-04-23 | 42.12 | $41.89 | 312900 |
| 2024-04-22 | 42.16 | $41.42 | 284929 |
| 2024-04-19 | 42.22 | $40.80 | 110215 |
| 2024-04-18 | 42.32 | $40.75 | 148600 |
| 2024-04-17 | 42.43 | $40.92 | 231602 |
| 2024-04-16 | 42.51 | $40.54 | 319800 |
| 2024-04-15 | 42.60 | $41.27 | 374446 |
| 2024-04-12 | 42.67 | $41.64 | 438800 |
| 2024-04-11 | 42.73 | $42.57 | 326901 |
| 2024-04-10 | 42.77 | $42.41 | 372542 |
| 2024-04-09 | 42.81 | $43.24 | 232800 |
| 2024-04-08 | 42.81 | $42.96 | 600100 |
| 2024-04-05 | 42.83 | $42.83 | 360100 |
| 2024-04-04 | 42.85 | $42.57 | 382100 |
| 2024-04-03 | 42.86 | $42.79 | 354832 |
| 2024-04-02 | 42.83 | $42.82 | 470700 |
| 2024-04-01 | 42.81 | $42.75 | 453200 |
| 2024-03-28 | 42.80 | $42.81 | 476027 |
| 2024-03-27 | 42.77 | $42.97 | 198703 |
| 2024-03-26 | 42.72 | $42.52 | 268331 |
| 2024-03-25 | 42.72 | $42.64 | 118300 |
| 2024-03-22 | 42.70 | $42.51 | 157900 |
| 2024-03-21 | 42.70 | $42.90 | 103421 |
| 2024-03-20 | 42.68 | $42.87 | 211500 |
| 2024-03-19 | 42.64 | $42.49 | 197100 |
| 2024-03-18 | 42.63 | $42.52 | 128600 |
| 2024-03-15 | 42.61 | $42.57 | 268522 |
| 2024-03-14 | 42.58 | $42.77 | 222600 |
| 2024-03-13 | 42.52 | $43.52 | 232230 |
| 2024-03-12 | 42.38 | $43.22 | 234100 |
| 2024-03-11 | 42.32 | $43.09 | 210300 |
| 2024-03-08 | 42.25 | $43.35 | 270139 |
| 2024-03-07 | 42.16 | $43.34 | 311023 |
| 2024-03-06 | 42.08 | $42.81 | 387100 |
| 2024-03-05 | 42.03 | $42.12 | 398235 |
| 2024-03-04 | 41.99 | $42.35 | 267100 |
| 2024-03-01 | 41.95 | $42.58 | 317000 |
| 2024-02-29 | 41.91 | $42.19 | 406800 |
| 2024-02-28 | 41.88 | $41.98 | 116900 |
| 2024-02-27 | 41.87 | $42.49 | 247100 |
| 2024-02-26 | 41.85 | $42.31 | 229304 |
| 2024-02-23 | 41.84 | $42.48 | 205938 |
| 2024-02-22 | 41.81 | $42.49 | 210815 |
| 2024-02-21 | 41.77 | $42.18 | 186500 |
| 2024-02-20 | 41.73 | $42.14 | 328600 |
| 2024-02-16 | 41.67 | $42.20 | 467500 |
| 2024-02-15 | 41.62 | $42.06 | 394816 |
| 2024-02-14 | 41.55 | $41.46 | 299700 |
| 2024-02-13 | 41.50 | $40.82 | 379500 |
| 2024-02-12 | 41.51 | $41.89 | 588720 |
| 2024-02-09 | 41.53 | $41.78 | 209918 |
| 2024-02-08 | 41.53 | $41.56 | 336900 |
| 2024-02-07 | 41.55 | $41.76 | 256300 |
| 2024-02-06 | 41.56 | $41.81 | 251940 |
| 2024-02-05 | 41.60 | $41.25 | 451100 |
| 2024-02-02 | 41.65 | $41.59 | 873225 |
| 2024-02-01 | 41.68 | $41.83 | 568800 |
| 2024-01-31 | 41.71 | $41.51 | 361419 |
| 2024-01-30 | 41.78 | $41.84 | 372837 |
| 2024-01-29 | 41.86 | $42.13 | 284516 |
| 2024-01-26 | 41.93 | $41.98 | 162318 |
| 2024-01-25 | 42.00 | $41.84 | 380138 |
| 2024-01-24 | 42.07 | $41.70 | 706200 |
| 2024-01-23 | 42.14 | $41.42 | 265025 |
| 2024-01-22 | 42.21 | $40.94 | 587934 |
| 2024-01-19 | 42.25 | $41.15 | 484400 |
| 2024-01-18 | 42.38 | $40.81 | 442900 |
| 2024-01-17 | 42.48 | $40.47 | 1.5M |
| 2024-01-16 | 42.58 | $41.02 | 389300 |
| 2024-01-12 | 42.67 | $42.11 | 1.2M |
| 2024-01-11 | 42.67 | $41.94 | 696500 |
| 2024-01-10 | 42.63 | $41.94 | 192100 |
| 2024-01-09 | 42.58 | $42.01 | 291900 |
| 2024-01-08 | 42.53 | $42.45 | 398400 |
| 2024-01-05 | 42.46 | $42.26 | 416143 |
| 2024-01-04 | 42.37 | $42.27 | 409403 |
| 2024-01-03 | 42.28 | $42.48 | 651524 |
| 2024-01-02 | 42.20 | $42.91 | 1.0M |
| 2023-12-29 | 42.12 | $43.41 | 521135 |
| 2023-12-28 | 41.99 | $43.54 | 576737 |
| 2023-12-27 | 41.86 | $43.42 | 432735 |
| 2023-12-26 | 41.74 | $43.20 | 349600 |
| 2023-12-22 | 41.62 | $42.96 | 559034 |
| 2023-12-21 | 41.53 | $42.81 | 513300 |
| 2023-12-20 | 41.44 | $41.93 | 452100 |
| 2023-12-19 | 41.40 | $43.56 | 422116 |
| 2023-12-18 | 41.28 | $42.82 | 382700 |
| 2023-12-15 | 41.18 | $42.55 | 326200 |
| 2023-12-14 | 41.08 | $42.81 | 536700 |
| 2023-12-13 | 40.99 | $42.13 | 533000 |
| 2023-12-12 | 40.92 | $41.06 | 357613 |
| 2023-12-11 | 40.86 | $41.03 | 294000 |
| 2023-12-08 | 40.79 | $41.04 | 379908 |
| 2023-12-07 | 40.71 | $40.91 | 284126 |
| 2023-12-06 | 40.66 | $40.62 | 714100 |
| 2023-12-05 | 40.63 | $40.41 | 889748 |
| 2023-12-04 | 40.63 | $40.83 | 714930 |
| 2023-12-01 | 40.61 | $41.44 | 1.3M |
| 2023-11-30 | 40.53 | $40.81 | 986020 |
| 2023-11-29 | 40.43 | $40.83 | 442600 |
| 2023-11-28 | 40.31 | $41.10 | 413700 |
| 2023-11-27 | 40.19 | $40.81 | 604526 |
| 2023-11-24 | 40.06 | $41.16 | 128007 |
| 2023-11-22 | 39.91 | $40.98 | 363100 |
| 2023-11-21 | 39.79 | $41.04 | 434231 |
| 2023-11-20 | 39.68 | $41.22 | 292900 |
| 2023-11-17 | 39.54 | $40.91 | 405800 |
| 2023-11-16 | 39.41 | $40.55 | 327510 |
| 2023-11-15 | 39.32 | $40.92 | 368500 |
| 2023-11-14 | 39.24 | $40.82 | 650527 |
| 2023-11-13 | 39.20 | $39.81 | 338818 |
| 2023-11-10 | 39.20 | $39.54 | 299207 |
| 2023-11-09 | 39.19 | $39.58 | 379818 |
| 2023-11-08 | 39.19 | $39.85 | 434400 |
| 2023-11-07 | 39.22 | $39.97 | 439416 |
| 2023-11-06 | 39.23 | $40.41 | 415200 |
| 2023-11-03 | 39.20 | $40.45 | 751642 |
| 2023-11-02 | 39.17 | $39.75 | 913900 |
| 2023-11-01 | 39.14 | $38.96 | 755600 |
| 2023-10-31 | 39.13 | $38.45 | 572500 |
| 2023-10-30 | 39.14 | $38.65 | 466406 |
| 2023-10-27 | 39.16 | $38.16 | 429300 |
| 2023-10-26 | 39.25 | $38.27 | 311500 |
| 2023-10-25 | 39.32 | $38.39 | 330021 |
| 2023-10-24 | 39.37 | $38.93 | 417019 |
| 2023-10-23 | 39.39 | $38.39 | 345222 |
| 2023-10-20 | 39.47 | $38.29 | 265232 |
| 2023-10-19 | 39.55 | $38.83 | 564133 |
| 2023-10-18 | 39.58 | $39.30 | 402700 |
| 2023-10-17 | 39.64 | $39.97 | 172800 |
| 2023-10-16 | 39.68 | $39.88 | 403526 |
| 2023-10-13 | 39.72 | $39.36 | 708503 |
| 2023-10-12 | 39.80 | $39.63 | 301000 |
| 2023-10-11 | 39.87 | $40.30 | 466300 |
| 2023-10-10 | 39.88 | $40.28 | 373600 |
| 2023-10-09 | 39.89 | $39.73 | 259846 |
| 2023-10-06 | 39.93 | $39.80 | 576400 |
| 2023-10-05 | 39.95 | $39.18 | 440208 |
| 2023-10-04 | 40.01 | $38.80 | 1.2M |
| 2023-10-03 | 40.10 | $38.71 | 880200 |
| 2023-10-02 | 40.21 | $39.09 | 848400 |
| 2023-09-29 | 40.32 | $39.78 | 320048 |
| 2023-09-28 | 40.39 | $39.83 | 254700 |
| 2023-09-27 | 40.47 | $39.31 | 372300 |
| 2023-09-26 | 40.56 | $39.38 | 261720 |
| 2023-09-25 | 40.60 | $39.88 | 266122 |
| 2023-09-22 | 40.61 | $39.98 | 336607 |
| 2023-09-21 | 40.59 | $39.46 | 248000 |
| 2023-09-20 | 40.63 | $40.52 | 186217 |
| 2023-09-19 | 40.59 | $40.66 | 135100 |
| 2023-09-18 | 40.54 | $40.73 | 338229 |
| 2023-09-15 | 40.50 | $40.91 | 191200 |
| 2023-09-14 | 40.45 | $41.03 | 141600 |
| 2023-09-13 | 40.41 | $40.44 | 186837 |
| 2023-09-12 | 40.43 | $40.58 | 335800 |
| 2023-09-11 | 40.47 | $40.60 | 242000 |
| 2023-09-08 | 40.52 | $40.22 | 249300 |
| 2023-09-07 | 40.61 | $40.32 | 367400 |
| 2023-09-06 | 40.69 | $40.61 | 609900 |
| 2023-09-05 | 40.76 | $40.89 | 503607 |
| 2023-09-01 | 40.83 | $41.33 | 318320 |
| 2023-08-31 | 40.88 | $41.18 | 338848 |
| 2023-08-30 | 40.93 | $41.28 | 173208 |
| 2023-08-29 | 40.98 | $41.10 | 274100 |
| 2023-08-28 | 41.08 | $40.37 | 259900 |
| 2023-08-25 | 41.26 | $39.91 | 222747 |
| 2023-08-24 | 41.45 | $39.70 | 646300 |
| 2023-08-23 | 41.64 | $40.28 | 246410 |
| 2023-08-22 | 41.81 | $39.59 | 707717 |
| 2023-08-21 | 42.00 | $39.80 | 364500 |
| 2023-08-18 | 42.17 | $39.88 | 419146 |
| 2023-08-17 | 42.33 | $39.98 | 332832 |
| 2023-08-16 | 42.49 | $40.20 | 659900 |
| 2023-08-15 | 42.64 | $40.71 | 257204 |
| 2023-08-14 | 42.77 | $41.36 | 345531 |
| 2023-08-11 | 42.87 | $41.64 | 360142 |
| 2023-08-10 | 42.97 | $42.03 | 276200 |
| 2023-08-09 | 43.05 | $41.97 | 495047 |
| 2023-08-08 | 43.08 | $41.97 | 493835 |
| 2023-08-07 | 43.07 | $42.36 | 186349 |
| 2023-08-04 | 43.02 | $42.20 | 337349 |
| 2023-08-03 | 42.97 | $42.29 | 268123 |
| 2023-08-02 | 42.91 | $42.21 | 191200 |
| 2023-08-01 | 42.91 | $43.22 | 257600 |
| 2023-07-31 | 42.87 | $43.94 | 271923 |
| 2023-07-28 | 42.79 | $43.61 | 457117 |
| 2023-07-27 | 42.70 | $43.46 | 533500 |
| 2023-07-26 | 42.62 | $43.74 | 461825 |
| 2023-07-25 | 42.53 | $43.45 | 177448 |
| 2023-07-24 | 42.44 | $43.18 | 201414 |
| 2023-07-21 | 42.36 | $43.10 | 124637 |
| 2023-07-20 | 42.34 | $43.20 | 231603 |
| 2023-07-19 | 42.33 | $43.22 | 240630 |
| 2023-07-18 | 42.34 | $43.32 | 289700 |
| 2023-07-17 | 42.35 | $43.33 | 173846 |
| 2023-07-14 | 42.36 | $43.50 | 551300 |
| 2023-07-13 | 42.33 | $43.73 | 293618 |
| 2023-07-12 | 42.29 | $42.61 | 497444 |
| 2023-07-11 | 42.27 | $41.75 | 269500 |
| 2023-07-10 | 42.29 | $41.25 | 339800 |
| 2023-07-07 | 42.34 | $41.36 | 314236 |
| 2023-07-06 | 42.36 | $41.09 | 324540 |
| 2023-07-05 | 42.45 | $42.13 | 203436 |
| 2023-07-03 | 42.47 | $42.45 | 166210 |
| 2023-06-30 | 42.49 | $42.24 | 255000 |
| 2023-06-29 | 42.48 | $41.91 | 219102 |
| 2023-06-28 | 42.45 | $41.83 | 441904 |
| 2023-06-27 | 42.45 | $42.02 | 495000 |
| 2023-06-26 | 42.47 | $41.61 | 342220 |
| 2023-06-23 | 42.48 | $41.59 | 624148 |
| 2023-06-22 | 42.51 | $42.56 | 566200 |
| 2023-06-21 | 42.52 | $43.19 | 938422 |
| 2023-06-20 | 42.53 | $43.32 | 508719 |
| 2023-06-16 | 42.53 | $43.60 | 391000 |
| 2023-06-15 | 42.51 | $43.48 | 205200 |
| 2023-06-14 | 42.50 | $42.97 | 317400 |
| 2023-06-13 | 42.51 | $42.77 | 220100 |
| 2023-06-12 | 42.57 | $42.34 | 210300 |
| 2023-06-09 | 42.62 | $42.14 | 347815 |
| 2023-06-08 | 42.70 | $42.26 | 189549 |
| 2023-06-07 | 42.80 | $41.67 | 665400 |
| 2023-06-06 | 42.91 | $42.91 | 158500 |
| 2023-06-05 | 42.99 | $42.57 | 350948 |
| 2023-06-02 | 43.07 | $42.80 | 396604 |
| 2023-06-01 | 43.11 | $42.03 | 499000 |
| 2023-05-31 | 43.17 | $41.32 | 480813 |
| 2023-05-30 | 43.29 | $41.87 | 257916 |
| 2023-05-26 | 43.40 | $42.34 | 216802 |
| 2023-05-25 | 43.49 | $41.79 | 179921 |
| 2023-05-24 | 43.60 | $42.20 | 309200 |
| 2023-05-23 | 43.66 | $42.87 | 321100 |
| 2023-05-22 | 43.69 | $43.39 | 261000 |
| 2023-05-19 | 43.73 | $43.37 | 423100 |
| 2023-05-18 | 43.77 | $43.08 | 293418 |
| 2023-05-17 | 43.85 | $43.27 | 410206 |
| 2023-05-16 | 43.91 | $43.16 | 475043 |
| 2023-05-15 | 43.99 | $44.02 | 115938 |
| 2023-05-12 | 44.02 | $43.39 | 408513 |
| 2023-05-11 | 44.08 | $43.75 | 293600 |
| 2023-05-10 | 44.14 | $44.14 | 276000 |
| 2023-05-09 | 44.15 | $43.98 | 296236 |
| 2023-05-08 | 44.17 | $44.39 | 317840 |
| 2023-05-05 | 44.16 | $44.30 | 318734 |
| 2023-05-04 | 44.16 | $43.51 | 340100 |
| 2023-05-03 | 44.19 | $43.34 | 549700 |
| 2023-05-02 | 44.23 | $43.55 | 723900 |
| 2023-05-01 | 44.28 | $44.11 | 322006 |
| 2023-04-28 | 44.27 | $44.13 | 690000 |
| 2023-04-27 | 44.25 | $44.05 | 309529 |
| 2023-04-26 | 44.21 | $43.49 | 356600 |
| 2023-04-25 | 44.18 | $43.39 | 662819 |
| 2023-04-24 | 44.14 | $44.23 | 430338 |
| 2023-04-21 | 44.05 | $44.19 | 891100 |
| 2023-04-20 | 43.97 | $44.51 | 191900 |
| 2023-04-19 | 43.87 | $44.61 | 175800 |
| 2023-04-18 | 43.77 | $44.76 | 158800 |
| 2023-04-17 | 43.65 | $44.64 | 418200 |
| 2023-04-14 | 43.52 | $44.51 | 221100 |
| 2023-04-13 | 43.41 | $44.93 | 192600 |
| 2023-04-12 | 43.25 | $44.40 | 363600 |
| 2023-04-11 | 43.17 | $44.39 | 226300 |
| 2023-04-10 | 43.07 | $44.14 | 198500 |
| 2023-04-06 | 42.98 | $44.23 | 308218 |
| 2023-04-05 | 42.93 | $44.10 | 455300 |
| 2023-04-04 | 42.91 | $44.30 | 337600 |
| 2023-04-03 | 42.87 | $44.53 | 629100 |
| 2023-03-31 | 42.86 | $43.79 | 479400 |
| 2023-03-30 | 42.89 | $43.72 | 297200 |
| 2023-03-29 | 42.91 | $43.32 | 322900 |
| 2023-03-28 | 42.93 | $42.95 | 344507 |
| 2023-03-27 | 42.96 | $42.62 | 243200 |
| 2023-03-24 | 43.00 | $42.45 | 1.0M |
| 2023-03-23 | 43.05 | $42.49 | 380200 |
| 2023-03-22 | 43.12 | $42.52 | 272500 |
| 2023-03-21 | 43.21 | $42.51 | 197200 |
| 2023-03-20 | 43.30 | $42.36 | 296900 |
| 2023-03-17 | 43.41 | $42.08 | 331100 |
| 2023-03-16 | 43.56 | $42.29 | 689402 |
| 2023-03-15 | 43.70 | $41.85 | 775600 |
| 2023-03-14 | 43.91 | $42.85 | 646400 |
| 2023-03-13 | 44.07 | $42.26 | 1.1M |
| 2023-03-10 | 44.24 | $42.40 | 793800 |
| 2023-03-09 | 44.42 | $43.18 | 319129 |
| 2023-03-08 | 44.56 | $43.72 | 285644 |
| 2023-03-07 | 44.68 | $43.53 | 321629 |
| 2023-03-06 | 44.81 | $44.23 | 174934 |
| 2023-03-03 | 44.91 | $44.44 | 145500 |
| 2023-03-02 | 45.04 | $44.05 | 318720 |
| 2023-03-01 | 45.21 | $43.87 | 430000 |
| 2023-02-28 | 45.36 | $43.42 | 546300 |
| 2023-02-27 | 45.53 | $43.58 | 457412 |
| 2023-02-24 | 45.72 | $43.31 | 498700 |
| 2023-02-23 | 45.93 | $43.97 | 246121 |
| 2023-02-22 | 46.09 | $44.21 | 195400 |
| 2023-02-21 | 46.21 | $44.30 | 617814 |
| 2023-02-17 | 46.33 | $44.73 | 196326 |
| 2023-02-16 | 46.41 | $45.04 | 305402 |
| 2023-02-15 | 46.44 | $45.11 | 294027 |
| 2023-02-14 | 46.45 | $45.93 | 264741 |
| 2023-02-13 | 46.44 | $46.03 | 578300 |
| 2023-02-10 | 46.43 | $45.69 | 338200 |
| 2023-02-09 | 46.42 | $46.04 | 245000 |
| 2023-02-08 | 46.35 | $45.95 | 329737 |
| 2023-02-07 | 46.27 | $46.24 | 542918 |
| 2023-02-06 | 46.17 | $45.97 | 265219 |
| 2023-02-03 | 46.09 | $46.39 | 464114 |
| 2023-02-02 | 45.94 | $47.00 | 539500 |
| 2023-02-01 | 45.78 | $47.38 | 668027 |
| 2023-01-31 | 45.54 | $46.92 | 802047 |
| 2023-01-30 | 45.33 | $46.83 | 777727 |
| 2023-01-27 | 45.14 | $47.30 | 355900 |
| 2023-01-26 | 44.91 | $47.48 | 1.4M |
| 2023-01-25 | 44.69 | $47.16 | 615000 |
| 2023-01-24 | 44.48 | $46.72 | 496407 |
| 2023-01-23 | 44.26 | $46.69 | 652400 |
| 2023-01-20 | 44.07 | $46.30 | 546929 |
| 2023-01-19 | 43.87 | $45.66 | 3.6M |
| 2023-01-18 | 43.71 | $45.39 | 514000 |
| 2023-01-17 | 43.57 | $45.69 | 554900 |
| 2023-01-13 | 43.42 | $45.73 | 207400 |
| 2023-01-12 | 43.33 | $45.48 | 303200 |
| 2023-01-11 | 43.26 | $44.72 | 498600 |
| 2023-01-10 | 43.23 | $44.37 | 307100 |
| 2023-01-09 | 43.21 | $44.29 | 1.0M |
| 2023-01-06 | 43.19 | $44.39 | 1.3M |
| 2023-01-05 | 43.14 | $43.25 | 242111 |
| 2023-01-04 | 43.16 | $43.76 | 538500 |
| 2023-01-03 | 43.16 | $42.67 | 410250 |
| 2022-12-30 | 43.24 | $42.79 | 749843 |
| 2022-12-29 | 43.32 | $43.05 | 421200 |
| 2022-12-28 | 43.37 | $42.54 | 512124 |
| 2022-12-27 | 43.39 | $43.19 | 572500 |
| 2022-12-23 | 43.34 | $42.86 | 457936 |
| 2022-12-22 | 43.34 | $42.33 | 352108 |
| 2022-12-21 | 43.37 | $42.89 | 470549 |
| 2022-12-20 | 43.35 | $42.30 | 355200 |
| 2022-12-19 | 43.34 | $42.49 | 412144 |
| 2022-12-16 | 43.35 | $42.56 | 405006 |
| 2022-12-15 | 43.35 | $42.76 | 646936 |
| 2022-12-14 | 43.34 | $43.85 | 433511 |
| 2022-12-13 | 43.30 | $44.10 | 1.1M |
| 2022-12-12 | 43.20 | $44.09 | 324478 |
| 2022-12-09 | 43.11 | $44.00 | 450414 |
| 2022-12-08 | 42.97 | $43.99 | 600043 |
| 2022-12-07 | 42.72 | $43.40 | 408547 |
| 2022-12-06 | 42.55 | $43.66 | 519200 |
| 2022-12-05 | 42.34 | $43.66 | 959036 |
| 2022-12-02 | 42.14 | $44.27 | 419240 |
| 2022-12-01 | 41.81 | $44.34 | 557600 |
| 2022-11-30 | 41.50 | $44.05 | 1.0M |
| 2022-11-29 | 41.23 | $42.93 | 624100 |
| 2022-11-28 | 40.98 | $42.30 | 685600 |
| 2022-11-25 | 40.77 | $42.88 | 376400 |
| 2022-11-23 | 40.53 | $42.88 | 754417 |
| 2022-11-22 | 40.30 | $42.50 | 502900 |
| 2022-11-21 | 40.07 | $42.08 | 504747 |
| 2022-11-18 | 39.83 | $42.60 | 668300 |
| 2022-11-17 | 39.61 | $42.73 | 406009 |
| 2022-11-16 | 39.35 | $42.57 | 1.0M |
| 2022-11-15 | 39.10 | $42.89 | 823700 |
| 2022-11-14 | 38.85 | $42.10 | 551600 |
| 2022-11-11 | 38.64 | $42.34 | 683720 |
| 2022-11-10 | 38.38 | $41.16 | 1.2M |
| 2022-11-09 | 38.22 | $39.13 | 684500 |
| 2022-11-08 | 38.14 | $39.88 | 487432 |
| 2022-11-07 | 38.02 | $39.60 | 703747 |
| 2022-11-04 | 37.95 | $39.53 | 686308 |
| 2022-11-03 | 37.90 | $37.69 | 518205 |
| 2022-11-02 | 37.97 | $38.16 | 737000 |
| 2022-11-01 | 38.04 | $38.62 | 1.0M |
| 2022-10-31 | 38.08 | $37.93 | 783800 |
| 2022-10-28 | 38.10 | $38.06 | 677026 |
| 2022-10-27 | 38.08 | $38.07 | 430300 |
| 2022-10-26 | 38.08 | $38.34 | 603800 |
| 2022-10-25 | 38.09 | $37.88 | 407400 |
| 2022-10-24 | 38.09 | $37.37 | 739939 |
| 2022-10-21 | 38.13 | $38.14 | 642400 |
| 2022-10-20 | 38.16 | $37.55 | 513300 |
| 2022-10-19 | 38.26 | $37.57 | 615900 |
| 2022-10-18 | 38.38 | $37.92 | 482837 |
| 2022-10-17 | 38.52 | $37.81 | 702624 |
| 2022-10-14 | 38.67 | $37.10 | 507035 |
| 2022-10-13 | 38.85 | $38.03 | 1.0M |
| 2022-10-12 | 38.99 | $37.50 | 417548 |
| 2022-10-11 | 39.17 | $37.60 | 487543 |
| 2022-10-10 | 39.34 | $38.06 | 522402 |
| 2022-10-07 | 39.58 | $38.55 | 736500 |
| 2022-10-06 | 39.76 | $39.10 | 603320 |
| 2022-10-05 | 39.87 | $39.57 | 588016 |
| 2022-10-04 | 39.94 | $39.49 | 851000 |
| 2022-10-03 | 40.01 | $38.38 | 1.0M |
| 2022-09-30 | 40.16 | $37.52 | 1.0M |
| 2022-09-29 | 40.36 | $38.09 | 462107 |
| 2022-09-28 | 40.54 | $38.55 | 1.0M |
| 2022-09-27 | 40.71 | $37.88 | 797629 |
| 2022-09-26 | 40.93 | $38.27 | 722729 |
| 2022-09-23 | 41.15 | $38.56 | 623329 |
| 2022-09-22 | 41.39 | $39.73 | 354700 |
| 2022-09-21 | 41.53 | $39.93 | 846323 |
| 2022-09-20 | 41.66 | $40.61 | 514531 |
| 2022-09-19 | 41.76 | $40.93 | 449128 |
| 2022-09-16 | 41.85 | $40.65 | 546500 |
| 2022-09-15 | 41.99 | $40.75 | 335713 |
| 2022-09-14 | 42.12 | $41.09 | 789200 |
| 2022-09-13 | 42.26 | $41.16 | 833604 |
| 2022-09-12 | 42.40 | $42.74 | 393900 |
| 2022-09-09 | 42.47 | $42.28 | 328100 |
| 2022-09-08 | 42.56 | $41.19 | 375941 |
| 2022-09-07 | 42.69 | $40.98 | 364500 |
| 2022-09-06 | 42.79 | $40.86 | 794111 |
| 2022-09-02 | 42.91 | $41.38 | 433400 |
| 2022-09-01 | 42.99 | $41.49 | 427016 |
| 2022-08-31 | 43.07 | $41.73 | 488422 |
| 2022-08-30 | 43.13 | $41.91 | 332300 |
| 2022-08-29 | 43.18 | $42.44 | 286439 |
| 2022-08-26 | 43.21 | $42.61 | 489314 |
| 2022-08-25 | 43.25 | $43.35 | 332600 |
| 2022-08-24 | 43.24 | $42.56 | 208400 |
| 2022-08-23 | 43.26 | $42.51 | 487700 |
| 2022-08-22 | 43.23 | $42.52 | 315406 |
| 2022-08-19 | 43.23 | $42.84 | 208000 |
| 2022-08-18 | 43.18 | $43.41 | 197100 |
| 2022-08-17 | 43.11 | $43.44 | 409841 |
| 2022-08-16 | 43.04 | $43.82 | 298700 |
| 2022-08-15 | 42.94 | $43.84 | 444912 |
| 2022-08-12 | 42.80 | $44.33 | 512045 |
| 2022-08-11 | 42.63 | $43.96 | 402936 |
| 2022-08-10 | 42.46 | $43.85 | 619405 |
| 2022-08-09 | 42.32 | $42.94 | 541931 |
| 2022-08-08 | 42.22 | $43.23 | 542705 |
| 2022-08-05 | 42.09 | $43.01 | 397400 |
| 2022-08-04 | 42.03 | $43.14 | 561800 |
| 2022-08-03 | 41.97 | $42.98 | 607800 |
| 2022-08-02 | 41.88 | $42.73 | 900620 |
| 2022-08-01 | 41.80 | $43.22 | 418500 |
| 2022-07-29 | 41.71 | $43.31 | 517632 |
| 2022-07-28 | 41.63 | $43.11 | 613800 |
| 2022-07-27 | 41.57 | $42.95 | 588300 |
| 2022-07-26 | 41.52 | $42.00 | 503023 |
| 2022-07-25 | 41.52 | $42.39 | 436100 |
| 2022-07-22 | 41.50 | $41.91 | 693838 |
| 2022-07-21 | 41.45 | $42.09 | 433600 |
| 2022-07-20 | 41.40 | $41.89 | 497900 |
| 2022-07-19 | 41.38 | $41.90 | 380100 |
| 2022-07-18 | 41.31 | $41.09 | 318700 |
| 2022-07-15 | 41.30 | $40.99 | 407700 |
| 2022-07-14 | 41.34 | $40.51 | 651200 |
| 2022-07-13 | 41.38 | $40.94 | 703700 |
| 2022-07-12 | 41.40 | $40.94 | 390441 |
| 2022-07-11 | 41.50 | $40.75 | 594538 |
| 2022-07-08 | 41.65 | $41.81 | 408000 |
| 2022-07-07 | 41.86 | $41.93 | 459407 |
| 2022-07-06 | 42.10 | $41.17 | 629200 |
| 2022-07-05 | 42.38 | $41.05 | 694039 |
| 2022-07-01 | 42.65 | $41.47 | 829631 |
| 2022-06-30 | 42.94 | $41.64 | 961301 |
| 2022-06-29 | 43.17 | $41.95 | 1.2M |
| 2022-06-28 | 43.39 | $42.00 | 510500 |
| 2022-06-27 | 43.62 | $42.01 | 620645 |
| 2022-06-24 | 43.81 | $41.96 | 621900 |
| 2022-06-23 | 43.98 | $40.99 | 537000 |
| 2022-06-22 | 44.20 | $40.98 | 570500 |
| 2022-06-21 | 44.43 | $41.42 | 436423 |
| 2022-06-17 | 44.63 | $40.54 | 650006 |
| 2022-06-16 | 44.84 | $40.94 | 483000 |
| 2022-06-15 | 45.01 | $41.87 | 550829 |
| 2022-06-14 | 45.18 | $41.17 | 543000 |
| 2022-06-13 | 45.34 | $41.42 | 611300 |
| 2022-06-10 | 45.49 | $42.86 | 483700 |
| 2022-06-09 | 45.49 | $43.80 | 586024 |
| 2022-06-08 | 45.47 | $46.07 | 242800 |
| 2022-06-07 | 45.35 | $46.69 | 285600 |
| 2022-06-06 | 45.20 | $46.68 | 356828 |
| 2022-06-03 | 45.11 | $46.58 | 312216 |
| 2022-06-02 | 45.07 | $47.22 | 495048 |
| 2022-06-01 | 45.06 | $46.31 | 405336 |
| 2022-05-31 | 45.06 | $46.29 | 423537 |
| 2022-05-27 | 45.04 | $46.63 | 499226 |
| 2022-05-26 | 45.01 | $45.68 | 425800 |
| 2022-05-25 | 45.05 | $45.44 | 332940 |
| 2022-05-24 | 45.08 | $45.36 | 493400 |
| 2022-05-23 | 45.09 | $45.65 | 351902 |
| 2022-05-20 | 45.12 | $45.30 | 582941 |
| 2022-05-19 | 45.21 | $44.88 | 769100 |
| 2022-05-18 | 45.38 | $44.32 | 718400 |
| 2022-05-17 | 45.61 | $45.24 | 559030 |
| 2022-05-16 | 45.80 | $44.40 | 481800 |
| 2022-05-13 | 46.01 | $44.30 | 757928 |
| 2022-05-12 | 46.23 | $42.94 | 1.1M |
| 2022-05-11 | 46.53 | $43.45 | 931900 |
| 2022-05-10 | 46.79 | $43.65 | 626900 |
| 2022-05-09 | 47.04 | $43.67 | 843911 |
| 2022-05-06 | 47.33 | $44.96 | 822000 |
| 2022-05-05 | 47.55 | $45.61 | 841134 |
| 2022-05-04 | 47.74 | $47.18 | 1.4M |
| 2022-05-03 | 47.87 | $46.33 | 694205 |
| 2022-05-02 | 48.07 | $45.89 | 791000 |
| 2022-04-29 | 48.27 | $45.94 | 581822 |
| 2022-04-28 | 48.43 | $46.51 | 491400 |
| 2022-04-27 | 48.60 | $45.95 | 530700 |
| 2022-04-26 | 48.80 | $45.54 | 1.2M |
| 2022-04-25 | 48.99 | $46.37 | 971200 |
| 2022-04-22 | 49.15 | $46.97 | 359400 |
| 2022-04-21 | 49.27 | $48.28 | 540400 |
| 2022-04-20 | 49.29 | $49.10 | 279506 |
| 2022-04-19 | 49.29 | $48.98 | 517800 |
| 2022-04-18 | 49.27 | $48.48 | 460000 |
| 2022-04-14 | 49.28 | $48.78 | 652131 |
| 2022-04-13 | 49.24 | $48.95 | 603647 |
| 2022-04-12 | 49.17 | $48.68 | 333600 |
| 2022-04-11 | 49.01 | $48.70 | 281618 |
| 2022-04-08 | 48.84 | $49.39 | 218846 |
| 2022-04-07 | 48.66 | $49.34 | 373113 |
| 2022-04-06 | 48.51 | $49.43 | 495400 |
| 2022-04-05 | 48.33 | $49.86 | 507700 |
| 2022-04-04 | 48.08 | $50.24 | 462300 |
| 2022-04-01 | 47.85 | $49.84 | 747229 |
| 2022-03-31 | 47.68 | $49.22 | 751137 |
| 2022-03-30 | 47.54 | $49.95 | 497700 |
| 2022-03-29 | 47.38 | $49.95 | 478247 |
| 2022-03-28 | 47.18 | $49.30 | 734417 |
| 2022-03-25 | 47.05 | $49.47 | 1.0M |
| 2022-03-24 | 46.93 | $49.43 | 500836 |
| 2022-03-23 | 46.78 | $48.79 | 727700 |
| 2022-03-22 | 46.69 | $49.00 | 1.0M |
| 2022-03-21 | 46.60 | $48.55 | 780437 |
| 2022-03-18 | 46.55 | $48.77 | 936123 |
| 2022-03-17 | 46.50 | $47.90 | 729200 |
| 2022-03-16 | 46.51 | $47.55 | 1.2M |
| 2022-03-15 | 46.52 | $45.52 | 572500 |
| 2022-03-14 | 46.60 | $45.34 | 459600 |
| 2022-03-11 | 46.69 | $45.81 | 442200 |
| 2022-03-10 | 46.77 | $46.19 | 328500 |
| 2022-03-09 | 46.86 | $45.84 | 519200 |
| 2022-03-08 | 46.94 | $44.96 | 975912 |
| 2022-03-07 | 47.01 | $45.52 | 329219 |
| 2022-03-04 | 47.05 | $46.52 | 601748 |
| 2022-03-03 | 47.02 | $46.36 | 613700 |
| 2022-03-02 | 47.01 | $46.80 | 471900 |
| 2022-03-01 | 46.97 | $46.03 | 662200 |
| 2022-02-28 | 46.95 | $46.64 | 641826 |
| 2022-02-25 | 46.87 | $47.09 | 507233 |
| 2022-02-24 | 46.77 | $46.44 | 670730 |
| 2022-02-23 | 46.75 | $46.90 | 412800 |
| 2022-02-22 | 46.72 | $47.25 | 406500 |
| 2022-02-18 | 46.68 | $47.48 | 440918 |
| 2022-02-17 | 46.64 | $47.79 | 347200 |
| 2022-02-16 | 46.63 | $48.22 | 338004 |
| 2022-02-15 | 46.60 | $47.72 | 440220 |
| 2022-02-14 | 46.58 | $47.08 | 446100 |
| 2022-02-11 | 46.62 | $47.08 | 604900 |
| 2022-02-10 | 46.67 | $47.58 | 264200 |
| 2022-02-09 | 46.71 | $47.99 | 298140 |
| 2022-02-08 | 46.71 | $47.26 | 269449 |
| 2022-02-07 | 46.71 | $46.54 | 242500 |
| 2022-02-04 | 46.76 | $46.19 | 395944 |
| 2022-02-03 | 46.81 | $45.93 | 547400 |
| 2022-02-02 | 46.90 | $46.22 | 379600 |
| 2022-02-01 | 47.01 | $46.05 | 444500 |
| 2022-01-31 | 47.10 | $45.57 | 515900 |
| 2022-01-28 | 47.21 | $45.03 | 576500 |
| 2022-01-27 | 47.36 | $45.17 | 710300 |
| 2022-01-26 | 47.51 | $45.88 | 540700 |
| 2022-01-25 | 47.63 | $46.37 | 760739 |
| 2022-01-24 | 47.72 | $46.45 | 622000 |
| 2022-01-21 | 47.79 | $46.71 | 547600 |
| 2022-01-20 | 47.83 | $47.59 | 422419 |
| 2022-01-19 | 47.81 | $47.60 | 385704 |
| 2022-01-18 | 47.76 | $47.29 | 470331 |
| 2022-01-14 | 47.72 | $47.97 | 368900 |
| 2022-01-13 | 47.68 | $48.08 | 334700 |
| 2022-01-12 | 47.64 | $48.38 | 231800 |
| 2022-01-11 | 47.57 | $47.85 | 281112 |
| 2022-01-10 | 47.53 | $47.36 | 354671 |
| 2022-01-07 | 47.61 | $47.58 | 305900 |
| 2022-01-06 | 47.68 | $47.21 | 465009 |
| 2022-01-05 | 47.77 | $47.70 | 393148 |
| 2022-01-04 | 47.83 | $48.33 | 391700 |
| 2022-01-03 | 47.83 | $47.88 | 282244 |
| 2021-12-31 | 47.81 | $47.76 | 234300 |
| 2021-12-30 | 47.82 | $47.98 | 327300 |
| 2021-12-29 | 47.79 | $48.31 | 287100 |
| 2021-12-28 | 47.76 | $48.17 | 393700 |
| 2021-12-27 | 47.77 | $48.14 | 158241 |
| 2021-12-23 | 47.77 | $47.90 | 388300 |
| 2021-12-22 | 47.87 | $47.61 | 450900 |
| 2021-12-21 | 47.99 | $47.17 | 537733 |
| 2021-12-20 | 48.12 | $46.54 | 806600 |
| 2021-12-17 | 48.27 | $46.54 | 778234 |
| 2021-12-16 | 48.44 | $47.13 | 813031 |
| 2021-12-15 | 48.59 | $47.26 | 657000 |
| 2021-12-14 | 48.76 | $46.89 | 531300 |
| 2021-12-13 | 48.95 | $47.08 | 687838 |
| 2021-12-10 | 49.13 | $48.97 | 458113 |
| 2021-12-09 | 49.20 | $48.94 | 418200 |
| 2021-12-08 | 49.28 | $49.16 | 390815 |
| 2021-12-07 | 49.37 | $48.90 | 452800 |
| 2021-12-06 | 49.50 | $48.19 | 609600 |
| 2021-12-03 | 49.65 | $47.61 | 1.1M |
| 2021-12-02 | 49.82 | $47.97 | 942500 |
| 2021-12-01 | 49.98 | $47.35 | 1.2M |
| 2021-11-30 | 50.16 | $47.70 | 1.2M |
| 2021-11-29 | 50.34 | $48.33 | 553220 |
| 2021-11-26 | 50.49 | $48.20 | 518602 |
| 2021-11-24 | 50.67 | $49.88 | 363100 |
| 2021-11-23 | 50.75 | $50.02 | 293733 |
| 2021-11-22 | 50.83 | $49.67 | 285229 |
| 2021-11-19 | 50.93 | $49.65 | 284247 |
| 2021-11-18 | 51.01 | $49.99 | 286200 |
| 2021-11-17 | 51.08 | $49.98 | 338208 |
| 2021-11-16 | 51.17 | $50.62 | 270755 |
| 2021-11-15 | 51.20 | $50.82 | 211727 |
| 2021-11-12 | 51.19 | $50.65 | 205985 |
| 2021-11-11 | 51.20 | $50.44 | 168943 |
| 2021-11-10 | 51.20 | $50.50 | 311440 |
| 2021-11-09 | 51.18 | $50.93 | 322642 |
| 2021-11-08 | 51.12 | $51.45 | 213230 |
| 2021-11-05 | 51.03 | $51.31 | 304515 |
| 2021-11-04 | 50.96 | $51.01 | 177117 |
| 2021-11-03 | 50.90 | $51.07 | 280249 |
| 2021-11-02 | 50.81 | $50.93 | 294400 |
| 2021-11-01 | 50.73 | $51.40 | 238809 |
| 2021-10-29 | 50.61 | $51.26 | 309829 |
| 2021-10-28 | 50.49 | $51.83 | 169200 |
| 2021-10-27 | 50.34 | $51.41 | 196036 |
| 2021-10-26 | 50.20 | $51.58 | 392100 |
| 2021-10-25 | 50.04 | $51.68 | 424000 |
| 2021-10-22 | 49.94 | $51.43 | 237700 |
| 2021-10-21 | 49.83 | $51.23 | 666689 |
| 2021-10-20 | 49.77 | $51.78 | 160456 |
| 2021-10-19 | 49.66 | $51.29 | 159346 |
| 2021-10-18 | 49.56 | $50.62 | 248628 |
| 2021-10-15 | 49.45 | $50.80 | 339855 |
| 2021-10-14 | 49.40 | $50.48 | 219000 |
| 2021-10-13 | 49.40 | $50.14 | 181109 |
| 2021-10-12 | 49.44 | $49.79 | 123339 |
| 2021-10-11 | 49.49 | $49.62 | 234128 |
| 2021-10-08 | 49.58 | $49.83 | 180500 |
| 2021-10-07 | 49.64 | $49.74 | 187649 |
| 2021-10-06 | 49.72 | $49.28 | 513200 |
| 2021-10-05 | 49.83 | $49.40 | 574500 |
| 2021-10-04 | 49.96 | $48.94 | 268600 |
| 2021-10-01 | 50.11 | $48.94 | 338200 |
| 2021-09-30 | 50.25 | $48.79 | 376800 |
| 2021-09-29 | 50.39 | $48.60 | 229038 |
| 2021-09-28 | 50.51 | $48.50 | 494213 |
| 2021-09-27 | 50.65 | $49.56 | 296200 |
| 2021-09-24 | 50.74 | $49.28 | 195200 |
| 2021-09-23 | 50.81 | $50.06 | 202201 |
| 2021-09-22 | 50.87 | $49.59 | 219642 |
| 2021-09-21 | 50.94 | $49.14 | 274600 |
| 2021-09-20 | 51.02 | $48.46 | 376100 |
| 2021-09-17 | 51.12 | $49.79 | 275520 |
| 2021-09-16 | 51.14 | $50.49 | 479200 |
| 2021-09-15 | 51.15 | $50.92 | 261320 |
| 2021-09-14 | 51.15 | $50.87 | 280000 |
| 2021-09-13 | 51.21 | $51.37 | 228600 |
| 2021-09-10 | 51.24 | $51.13 | 232311 |
| 2021-09-09 | 51.27 | $51.26 | 260138 |
| 2021-09-08 | 51.31 | $51.57 | 322002 |
| 2021-09-07 | 51.33 | $51.91 | 253200 |
| 2021-09-03 | 51.31 | $51.92 | 249900 |
| 2021-09-02 | 51.30 | $51.75 | 226700 |
| 2021-09-01 | 51.30 | $51.59 | 311800 |
| 2021-08-31 | 51.30 | $51.12 | 212200 |
| 2021-08-30 | 51.33 | $51.26 | 126200 |
| 2021-08-27 | 51.33 | $51.30 | 185925 |
| 2021-08-26 | 51.32 | $50.72 | 263848 |
| 2021-08-25 | 51.35 | $51.14 | 224626 |
| 2021-08-24 | 51.33 | $51.00 | 223300 |
| 2021-08-23 | 51.32 | $50.76 | 165800 |
| 2021-08-20 | 51.35 | $50.43 | 308500 |
| 2021-08-19 | 51.40 | $50.33 | 260400 |
| 2021-08-18 | 51.46 | $50.71 | 298100 |
| 2021-08-17 | 51.49 | $50.92 | 370143 |
| 2021-08-16 | 51.48 | $51.92 | 225948 |
| 2021-08-13 | 51.40 | $52.10 | 196544 |
| 2021-08-12 | 51.35 | $51.75 | 138610 |
| 2021-08-11 | 51.33 | $52.06 | 187100 |
| 2021-08-10 | 51.31 | $51.81 | 265200 |
| 2021-08-09 | 51.31 | $51.67 | 166800 |
| 2021-08-06 | 51.31 | $51.69 | 167100 |
| 2021-08-05 | 51.31 | $51.81 | 228800 |
| 2021-08-04 | 51.27 | $51.54 | 381916 |
| 2021-08-03 | 51.29 | $51.68 | 338200 |
| 2021-08-02 | 51.27 | $51.30 | 289400 |
| 2021-07-30 | 51.30 | $51.06 | 371235 |
| 2021-07-29 | 51.32 | $51.26 | 411926 |
| 2021-07-28 | 51.34 | $50.81 | 321037 |
| 2021-07-27 | 51.40 | $50.85 | 653340 |
| 2021-07-26 | 51.45 | $51.38 | 473100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
54.41
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.18
Average
46.20
Maximum
55.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 54.41 | $55.15 | 150582 |
| 2026-07-20 | 54.34 | $54.84 | 202000 |
| 2026-07-17 | 54.28 | $55.08 | 250134 |
| 2026-07-16 | 54.20 | $55.02 | 124400 |
| 2026-07-15 | 54.11 | $55.45 | 179200 |
| 2026-07-14 | 53.97 | $54.92 | 209400 |
| 2026-07-13 | 53.87 | $54.29 | 160900 |
| 2026-07-10 | 53.83 | $54.60 | 185200 |
| 2026-07-09 | 53.75 | $54.06 | 1.1M |
| 2026-07-08 | 53.72 | $53.76 | 282123 |
| 2026-07-07 | 53.71 | $53.68 | 141020 |
| 2026-07-06 | 53.71 | $53.88 | 277312 |
| 2026-07-02 | 53.70 | $53.39 | 424600 |
| 2026-07-01 | 53.73 | $52.88 | 738712 |
| 2026-06-30 | 53.82 | $53.26 | 161022 |
| 2026-06-29 | 53.88 | $53.26 | 304100 |
| 2026-06-26 | 53.94 | $53.09 | 85600 |
| 2026-06-25 | 54.03 | $53.07 | 1.5M |
| 2026-06-24 | 54.13 | $53.00 | 182900 |
| 2026-06-23 | 54.25 | $53.11 | 174200 |
| 2026-06-22 | 54.37 | $53.83 | 229900 |
| 2026-06-18 | 54.43 | $53.93 | 165334 |
| 2026-06-17 | 54.48 | $53.95 | 243546 |
| 2026-06-16 | 54.54 | $54.44 | 114200 |
| 2026-06-15 | 54.55 | $53.89 | 226804 |
| 2026-06-12 | 54.62 | $54.82 | 294100 |
| 2026-06-11 | 54.60 | $54.46 | 540834 |
| 2026-06-10 | 54.61 | $53.01 | 362330 |
| 2026-06-09 | 54.78 | $53.40 | 597700 |
| 2026-06-08 | 54.93 | $53.12 | 465900 |
| 2026-06-05 | 55.12 | $53.14 | 489600 |
| 2026-06-04 | 55.33 | $55.01 | 219800 |
| 2026-06-03 | 55.36 | $55.30 | 203700 |
| 2026-06-02 | 55.37 | $55.90 | 207600 |
| 2026-06-01 | 55.31 | $55.32 | 398700 |
| 2026-05-29 | 55.31 | $55.44 | 283236 |
| 2026-05-28 | 55.30 | $55.09 | 301103 |
| 2026-05-27 | 55.32 | $55.20 | 601115 |
| 2026-05-26 | 55.33 | $55.13 | 329300 |
| 2026-05-22 | 55.35 | $54.98 | 237636 |
| 2026-05-21 | 55.39 | $55.38 | 430200 |
| 2026-05-20 | 55.39 | $55.31 | 423300 |
| 2026-05-19 | 55.40 | $54.69 | 449900 |
| 2026-05-18 | 55.48 | $55.12 | 488748 |
| 2026-05-15 | 55.51 | $54.99 | 425422 |
| 2026-05-14 | 55.57 | $55.86 | 388700 |
| 2026-05-13 | 55.54 | $55.85 | 304900 |
| 2026-05-12 | 55.50 | $55.83 | 561522 |
| 2026-05-11 | 55.47 | $56.14 | 553211 |
| 2026-05-08 | 55.40 | $55.97 | 624800 |
| 2026-05-07 | 55.34 | $55.87 | 858534 |
| 2026-05-06 | 55.28 | $56.89 | 208111 |
| 2026-05-05 | 55.12 | $55.32 | 387800 |
| 2026-05-04 | 55.09 | $54.69 | 335600 |
| 2026-05-01 | 55.14 | $55.40 | 222500 |
| 2026-04-30 | 55.11 | $55.67 | 281400 |
| 2026-04-29 | 55.05 | $54.15 | 319400 |
| 2026-04-28 | 55.14 | $54.72 | 265600 |
| 2026-04-27 | 55.19 | $54.93 | 178146 |
| 2026-04-24 | 55.22 | $55.04 | 205700 |
| 2026-04-23 | 55.23 | $55.09 | 278300 |
| 2026-04-22 | 55.25 | $55.46 | 197100 |
| 2026-04-21 | 55.23 | $55.38 | 660914 |
| 2026-04-20 | 55.21 | $56.41 | 204323 |
| 2026-04-17 | 55.09 | $56.61 | 506000 |
| 2026-04-16 | 54.93 | $56.13 | 274300 |
| 2026-04-15 | 54.80 | $56.71 | 208611 |
| 2026-04-14 | 54.60 | $56.63 | 307429 |
| 2026-04-13 | 54.38 | $56.61 | 199800 |
| 2026-04-10 | 54.15 | $56.22 | 135300 |
| 2026-04-09 | 53.93 | $56.12 | 255018 |
| 2026-04-08 | 53.70 | $55.82 | 366300 |
| 2026-04-07 | 53.48 | $54.10 | 638100 |
| 2026-04-06 | 53.41 | $53.80 | 453700 |
| 2026-04-02 | 53.37 | $53.56 | 417816 |
| 2026-04-01 | 53.35 | $53.65 | 495100 |
| 2026-03-31 | 53.32 | $53.14 | 664900 |
| 2026-03-30 | 53.34 | $51.86 | 366241 |
| 2026-03-27 | 53.49 | $51.94 | 378500 |
| 2026-03-26 | 53.66 | $51.97 | 589618 |
| 2026-03-25 | 53.83 | $53.04 | 438414 |
| 2026-03-24 | 53.92 | $52.42 | 443204 |
| 2026-03-23 | 54.08 | $53.10 | 856500 |
| 2026-03-20 | 54.18 | $52.04 | 2.3M |
| 2026-03-19 | 54.40 | $53.66 | 441000 |
| 2026-03-18 | 54.48 | $53.20 | 367200 |
| 2026-03-17 | 54.62 | $54.30 | 208400 |
| 2026-03-16 | 54.65 | $54.22 | 356500 |
| 2026-03-13 | 54.70 | $52.99 | 377800 |
| 2026-03-12 | 54.88 | $53.70 | 524400 |
| 2026-03-11 | 55.00 | $54.71 | 486000 |
| 2026-03-10 | 55.03 | $54.64 | 809925 |
| 2026-03-09 | 55.07 | $54.39 | 1.1M |
| 2026-03-06 | 55.14 | $53.76 | 689147 |
| 2026-03-05 | 55.29 | $54.21 | 1.2M |
| 2026-03-04 | 55.40 | $55.08 | 872500 |
| 2026-03-03 | 55.44 | $54.98 | 964600 |
| 2026-03-02 | 55.48 | $56.29 | 586500 |
| 2026-02-27 | 55.40 | $56.80 | 353526 |
| 2026-02-26 | 55.25 | $56.80 | 1.3M |
| 2026-02-25 | 55.09 | $56.86 | 215000 |
| 2026-02-24 | 54.90 | $56.21 | 482100 |
| 2026-02-23 | 54.76 | $56.06 | 230804 |
| 2026-02-20 | 54.63 | $56.48 | 466006 |
| 2026-02-19 | 54.43 | $55.75 | 270736 |
| 2026-02-18 | 54.29 | $55.60 | 246645 |
| 2026-02-17 | 54.16 | $55.50 | 595329 |
| 2026-02-13 | 54.02 | $55.31 | 465411 |
| 2026-02-12 | 53.88 | $55.46 | 484500 |
| 2026-02-11 | 53.71 | $55.84 | 398301 |
| 2026-02-10 | 53.49 | $54.90 | 474300 |
| 2026-02-09 | 53.34 | $55.08 | 329800 |
| 2026-02-06 | 53.16 | $54.35 | 828200 |
| 2026-02-05 | 53.03 | $53.66 | 470700 |
| 2026-02-04 | 52.96 | $54.43 | 1.3M |
| 2026-02-03 | 52.81 | $54.08 | 752443 |
| 2026-02-02 | 52.68 | $53.74 | 446300 |
| 2026-01-30 | 52.57 | $53.59 | 625319 |
| 2026-01-29 | 52.46 | $54.74 | 425700 |
| 2026-01-28 | 52.22 | $54.41 | 310900 |
| 2026-01-27 | 51.99 | $54.40 | 415300 |
| 2026-01-26 | 51.73 | $53.23 | 225027 |
| 2026-01-23 | 51.57 | $52.93 | 238326 |
| 2026-01-22 | 51.43 | $52.38 | 423200 |
| 2026-01-21 | 51.33 | $51.81 | 359338 |
| 2026-01-20 | 51.28 | $51.42 | 363400 |
| 2026-01-16 | 51.27 | $51.81 | 346900 |
| 2026-01-15 | 51.21 | $51.88 | 479719 |
| 2026-01-14 | 51.14 | $51.62 | 413200 |
| 2026-01-13 | 51.09 | $51.38 | 436700 |
| 2026-01-12 | 51.06 | $51.59 | 457928 |
| 2026-01-09 | 51.00 | $51.16 | 190437 |
| 2026-01-08 | 50.98 | $51.27 | 495702 |
| 2026-01-07 | 50.95 | $51.28 | 417231 |
| 2026-01-06 | 50.92 | $51.58 | 411139 |
| 2026-01-05 | 50.85 | $51.58 | 554933 |
| 2026-01-02 | 50.77 | $51.15 | 368210 |
| 2025-12-31 | 50.74 | $50.47 | 300900 |
| 2025-12-30 | 50.76 | $50.88 | 239223 |
| 2025-12-29 | 50.75 | $50.93 | 388601 |
| 2025-12-26 | 50.73 | $51.45 | 1.1M |
| 2025-12-24 | 50.66 | $51.25 | 109200 |
| 2025-12-23 | 50.59 | $51.21 | 275422 |
| 2025-12-22 | 50.53 | $50.59 | 270100 |
| 2025-12-19 | 50.52 | $50.10 | 581700 |
| 2025-12-18 | 50.57 | $49.90 | 312017 |
| 2025-12-17 | 50.64 | $49.41 | 257129 |
| 2025-12-16 | 50.77 | $49.81 | 333806 |
| 2025-12-15 | 50.87 | $51.08 | 299100 |
| 2025-12-12 | 50.84 | $51.06 | 406615 |
| 2025-12-11 | 50.82 | $51.41 | 173100 |
| 2025-12-10 | 50.76 | $51.25 | 467000 |
| 2025-12-09 | 50.71 | $50.83 | 319500 |
| 2025-12-08 | 50.69 | $50.74 | 253600 |
| 2025-12-05 | 50.69 | $50.99 | 188243 |
| 2025-12-04 | 50.66 | $51.12 | 472200 |
| 2025-12-03 | 50.61 | $50.88 | 162600 |
| 2025-12-02 | 50.58 | $50.62 | 163518 |
| 2025-12-01 | 50.58 | $50.41 | 367300 |
| 2025-11-28 | 50.60 | $50.63 | 268317 |
| 2025-11-26 | 50.59 | $50.44 | 198400 |
| 2025-11-25 | 50.61 | $50.15 | 616614 |
| 2025-11-24 | 50.66 | $49.85 | 177323 |
| 2025-11-21 | 50.74 | $49.51 | 436924 |
| 2025-11-20 | 50.87 | $48.96 | 523800 |
| 2025-11-19 | 51.07 | $49.66 | 307800 |
| 2025-11-18 | 51.22 | $49.93 | 511628 |
| 2025-11-17 | 51.35 | $50.35 | 361027 |
| 2025-11-14 | 51.46 | $50.87 | 373500 |
| 2025-11-13 | 51.52 | $50.93 | 167000 |
| 2025-11-12 | 51.59 | $51.92 | 220600 |
| 2025-11-11 | 51.55 | $51.82 | 99700 |
| 2025-11-10 | 51.52 | $51.92 | 195537 |
| 2025-11-07 | 51.48 | $51.27 | 228216 |
| 2025-11-06 | 51.50 | $51.26 | 226829 |
| 2025-11-05 | 51.53 | $51.39 | 285931 |
| 2025-11-04 | 51.54 | $51.00 | 105500 |
| 2025-11-03 | 51.60 | $51.65 | 138600 |
| 2025-10-31 | 51.59 | $51.31 | 168500 |
| 2025-10-30 | 51.62 | $51.36 | 168648 |
| 2025-10-29 | 51.65 | $51.70 | 194524 |
| 2025-10-28 | 51.65 | $52.43 | 357300 |
| 2025-10-27 | 51.56 | $52.17 | 191000 |
| 2025-10-24 | 51.50 | $51.64 | 85527 |
| 2025-10-23 | 51.48 | $51.60 | 121819 |
| 2025-10-22 | 51.47 | $51.27 | 227400 |
| 2025-10-21 | 51.49 | $51.48 | 153502 |
| 2025-10-20 | 51.49 | $51.90 | 98200 |
| 2025-10-17 | 51.45 | $51.22 | 186828 |
| 2025-10-16 | 51.48 | $51.15 | 204909 |
| 2025-10-15 | 51.51 | $51.15 | 119200 |
| 2025-10-14 | 51.55 | $51.05 | 308837 |
| 2025-10-13 | 51.60 | $51.12 | 345645 |
| 2025-10-10 | 51.65 | $50.54 | 420333 |
| 2025-10-09 | 51.77 | $51.64 | 194407 |
| 2025-10-08 | 51.78 | $52.23 | 320941 |
| 2025-10-07 | 51.73 | $52.11 | 208908 |
| 2025-10-06 | 51.69 | $52.38 | 353526 |
| 2025-10-03 | 51.62 | $52.34 | 674720 |
| 2025-10-02 | 51.55 | $52.03 | 194822 |
| 2025-10-01 | 51.50 | $51.90 | 305300 |
| 2025-09-30 | 51.45 | $51.56 | 450109 |
| 2025-09-29 | 51.44 | $51.52 | 154125 |
| 2025-09-26 | 51.43 | $51.01 | 150341 |
| 2025-09-25 | 51.48 | $50.68 | 156247 |
| 2025-09-24 | 51.56 | $50.80 | 184100 |
| 2025-09-23 | 51.64 | $51.38 | 301936 |
| 2025-09-22 | 51.67 | $51.57 | 156300 |
| 2025-09-19 | 51.68 | $51.54 | 730700 |
| 2025-09-18 | 51.70 | $51.59 | 225242 |
| 2025-09-17 | 51.71 | $52.02 | 230300 |
| 2025-09-16 | 51.68 | $52.38 | 144700 |
| 2025-09-15 | 51.60 | $52.68 | 171337 |
| 2025-09-12 | 51.49 | $52.37 | 168005 |
| 2025-09-11 | 51.40 | $52.69 | 227017 |
| 2025-09-10 | 51.26 | $52.06 | 152602 |
| 2025-09-09 | 51.17 | $51.67 | 636900 |
| 2025-09-08 | 51.12 | $51.67 | 161224 |
| 2025-09-05 | 51.07 | $51.42 | 167837 |
| 2025-09-04 | 51.03 | $51.31 | 517800 |
| 2025-09-03 | 51.00 | $50.84 | 170300 |
| 2025-09-02 | 51.01 | $51.21 | 204900 |
| 2025-08-29 | 50.99 | $51.55 | 148343 |
| 2025-08-28 | 50.94 | $51.54 | 100900 |
| 2025-08-27 | 50.87 | $51.31 | 111300 |
| 2025-08-26 | 50.83 | $51.44 | 118622 |
| 2025-08-25 | 50.76 | $51.28 | 108615 |
| 2025-08-22 | 50.71 | $51.96 | 620800 |
| 2025-08-21 | 50.57 | $51.11 | 105100 |
| 2025-08-20 | 50.52 | $50.94 | 149813 |
| 2025-08-19 | 50.47 | $50.79 | 94822 |
| 2025-08-18 | 50.44 | $51.01 | 80503 |
| 2025-08-15 | 50.38 | $51.09 | 165600 |
| 2025-08-14 | 50.31 | $51.08 | 784449 |
| 2025-08-13 | 50.22 | $51.49 | 628300 |
| 2025-08-12 | 50.09 | $51.20 | 357419 |
| 2025-08-11 | 49.97 | $50.52 | 89821 |
| 2025-08-08 | 49.92 | $50.42 | 109046 |
| 2025-08-07 | 49.86 | $50.38 | 200300 |
| 2025-08-06 | 49.81 | $50.30 | 134622 |
| 2025-08-05 | 49.76 | $50.07 | 203613 |
| 2025-08-04 | 49.72 | $49.86 | 155220 |
| 2025-08-01 | 49.71 | $49.18 | 179309 |
| 2025-07-31 | 49.77 | $49.34 | 279046 |
| 2025-07-30 | 49.81 | $49.70 | 251200 |
| 2025-07-29 | 49.82 | $50.29 | 240105 |
| 2025-07-28 | 49.77 | $50.04 | 190600 |
| 2025-07-25 | 49.75 | $50.24 | 253626 |
| 2025-07-24 | 49.69 | $50.40 | 659941 |
| 2025-07-23 | 49.62 | $50.67 | 3.7M |
| 2025-07-22 | 49.51 | $50.29 | 263400 |
| 2025-07-21 | 49.43 | $50.07 | 151300 |
| 2025-07-18 | 49.36 | $50.07 | 106300 |
| 2025-07-17 | 49.28 | $49.81 | 158500 |
| 2025-07-16 | 49.23 | $49.55 | 186200 |
| 2025-07-15 | 49.19 | $49.29 | 99203 |
| 2025-07-14 | 49.18 | $49.62 | 213338 |
| 2025-07-11 | 49.14 | $49.56 | 94308 |
| 2025-07-10 | 49.09 | $49.77 | 208200 |
| 2025-07-09 | 49.02 | $49.39 | 1.2M |
| 2025-07-08 | 48.98 | $49.18 | 397700 |
| 2025-07-07 | 48.96 | $48.87 | 219409 |
| 2025-07-03 | 48.97 | $49.66 | 655900 |
| 2025-07-02 | 48.90 | $49.62 | 94100 |
| 2025-07-01 | 48.83 | $49.34 | 374400 |
| 2025-06-30 | 48.77 | $49.37 | 122500 |
| 2025-06-27 | 48.71 | $49.05 | 895800 |
| 2025-06-26 | 48.67 | $49.45 | 146142 |
| 2025-06-25 | 48.59 | $48.92 | 146405 |
| 2025-06-24 | 48.56 | $48.89 | 105820 |
| 2025-06-23 | 48.52 | $48.31 | 139924 |
| 2025-06-20 | 48.54 | $47.83 | 214203 |
| 2025-06-18 | 48.62 | $48.34 | 165900 |
| 2025-06-17 | 48.65 | $48.31 | 122200 |
| 2025-06-16 | 48.68 | $48.75 | 204131 |
| 2025-06-13 | 48.68 | $49.25 | 166601 |
| 2025-06-12 | 48.62 | $49.77 | 147024 |
| 2025-06-11 | 48.50 | $49.67 | 91500 |
| 2025-06-10 | 48.37 | $49.83 | 136626 |
| 2025-06-09 | 48.22 | $49.58 | 109520 |
| 2025-06-06 | 48.08 | $49.38 | 131445 |
| 2025-06-05 | 47.94 | $49.36 | 314800 |
| 2025-06-04 | 47.79 | $49.30 | 203909 |
| 2025-06-03 | 47.63 | $48.94 | 208923 |
| 2025-06-02 | 47.49 | $48.91 | 228700 |
| 2025-05-30 | 47.34 | $48.26 | 376935 |
| 2025-05-29 | 47.25 | $48.14 | 138200 |
| 2025-05-28 | 47.15 | $48.01 | 132226 |
| 2025-05-27 | 47.06 | $48.46 | 278887 |
| 2025-05-23 | 46.91 | $48.05 | 241102 |
| 2025-05-22 | 46.79 | $47.74 | 881900 |
| 2025-05-21 | 46.70 | $47.71 | 221400 |
| 2025-05-20 | 46.59 | $48.08 | 274122 |
| 2025-05-19 | 46.43 | $48.09 | 258000 |
| 2025-05-16 | 46.26 | $47.87 | 209100 |
| 2025-05-15 | 46.09 | $47.87 | 171300 |
| 2025-05-14 | 45.90 | $47.34 | 3.6M |
| 2025-05-13 | 45.75 | $47.53 | 321403 |
| 2025-05-12 | 45.56 | $47.16 | 495500 |
| 2025-05-09 | 45.39 | $46.73 | 285318 |
| 2025-05-08 | 45.25 | $46.43 | 300900 |
| 2025-05-07 | 45.13 | $46.66 | 945708 |
| 2025-05-06 | 44.96 | $46.86 | 360100 |
| 2025-05-05 | 44.77 | $46.62 | 349000 |
| 2025-05-02 | 44.57 | $46.95 | 233000 |
| 2025-05-01 | 44.32 | $45.76 | 149143 |
| 2025-04-30 | 44.17 | $45.77 | 337339 |
| 2025-04-29 | 44.00 | $45.39 | 77721 |
| 2025-04-28 | 43.85 | $45.43 | 219300 |
| 2025-04-25 | 43.69 | $45.38 | 140827 |
| 2025-04-24 | 43.51 | $45.39 | 312500 |
| 2025-04-23 | 43.31 | $44.54 | 726748 |
| 2025-04-22 | 43.18 | $44.48 | 293444 |
| 2025-04-21 | 43.04 | $43.51 | 218427 |
| 2025-04-17 | 43.00 | $43.66 | 378700 |
| 2025-04-16 | 42.93 | $43.23 | 282444 |
| 2025-04-15 | 42.89 | $43.09 | 324900 |
| 2025-04-14 | 42.87 | $42.96 | 299700 |
| 2025-04-11 | 42.86 | $42.18 | 692512 |
| 2025-04-10 | 42.94 | $41.41 | 1.8M |
| 2025-04-09 | 43.10 | $42.09 | 1.3M |
| 2025-04-08 | 43.20 | $38.85 | 1.8M |
| 2025-04-07 | 43.66 | $39.32 | 2.8M |
| 2025-04-04 | 44.12 | $40.19 | 1.4M |
| 2025-04-03 | 44.53 | $43.78 | 432600 |
| 2025-04-02 | 44.61 | $44.83 | 155144 |
| 2025-04-01 | 44.59 | $44.60 | 284700 |
| 2025-03-31 | 44.59 | $44.10 | 174622 |
| 2025-03-28 | 44.64 | $44.25 | 149204 |
| 2025-03-27 | 44.68 | $44.80 | 168708 |
| 2025-03-26 | 44.66 | $44.55 | 187200 |
| 2025-03-25 | 44.68 | $44.69 | 209624 |
| 2025-03-24 | 44.67 | $44.51 | 530400 |
| 2025-03-21 | 44.69 | $44.16 | 192333 |
| 2025-03-20 | 44.75 | $44.40 | 205117 |
| 2025-03-19 | 44.78 | $44.73 | 185700 |
| 2025-03-18 | 44.79 | $44.38 | 295338 |
| 2025-03-17 | 44.83 | $44.99 | 227508 |
| 2025-03-14 | 44.82 | $44.33 | 236901 |
| 2025-03-13 | 44.87 | $43.68 | 241600 |
| 2025-03-12 | 44.99 | $44.16 | 437537 |
| 2025-03-11 | 45.08 | $44.04 | 618732 |
| 2025-03-10 | 45.19 | $44.23 | 286103 |
| 2025-03-07 | 45.29 | $45.12 | 275000 |
| 2025-03-06 | 45.31 | $45.33 | 722820 |
| 2025-03-05 | 45.31 | $45.77 | 584900 |
| 2025-03-04 | 45.26 | $44.71 | 785700 |
| 2025-03-03 | 45.32 | $44.50 | 1.8M |
| 2025-02-28 | 45.40 | $44.75 | 734700 |
| 2025-02-27 | 45.47 | $45.00 | 290000 |
| 2025-02-26 | 45.52 | $45.50 | 616000 |
| 2025-02-25 | 45.52 | $45.44 | 463924 |
| 2025-02-24 | 45.53 | $45.44 | 462300 |
| 2025-02-21 | 45.54 | $45.50 | 283349 |
| 2025-02-20 | 45.55 | $46.04 | 575000 |
| 2025-02-19 | 45.50 | $46.03 | 172824 |
| 2025-02-18 | 45.44 | $46.43 | 186400 |
| 2025-02-14 | 45.34 | $46.44 | 316732 |
| 2025-02-13 | 45.22 | $46.56 | 413047 |
| 2025-02-12 | 45.08 | $45.98 | 248400 |
| 2025-02-11 | 44.98 | $45.49 | 79600 |
| 2025-02-10 | 44.93 | $45.52 | 164217 |
| 2025-02-07 | 44.87 | $45.17 | 378400 |
| 2025-02-06 | 44.84 | $45.46 | 226500 |
| 2025-02-05 | 44.77 | $45.11 | 342504 |
| 2025-02-04 | 44.73 | $45.11 | 389417 |
| 2025-02-03 | 44.69 | $44.52 | 683800 |
| 2025-01-31 | 44.71 | $44.84 | 279500 |
| 2025-01-30 | 44.70 | $45.32 | 155200 |
| 2025-01-29 | 44.63 | $44.88 | 226112 |
| 2025-01-28 | 44.61 | $44.99 | 308628 |
| 2025-01-27 | 44.57 | $45.02 | 200302 |
| 2025-01-24 | 44.52 | $45.09 | 192600 |
| 2025-01-23 | 44.46 | $44.90 | 165233 |
| 2025-01-22 | 44.41 | $44.76 | 186447 |
| 2025-01-21 | 44.38 | $44.97 | 261500 |
| 2025-01-17 | 44.32 | $44.21 | 263500 |
| 2025-01-16 | 44.33 | $44.12 | 600200 |
| 2025-01-15 | 44.35 | $44.10 | 143700 |
| 2025-01-14 | 44.38 | $43.52 | 167543 |
| 2025-01-13 | 44.47 | $43.35 | 137140 |
| 2025-01-10 | 44.58 | $43.24 | 668200 |
| 2025-01-08 | 44.72 | $44.30 | 201141 |
| 2025-01-07 | 44.77 | $44.18 | 194900 |
| 2025-01-06 | 44.83 | $44.34 | 300340 |
| 2025-01-03 | 44.88 | $44.21 | 147215 |
| 2025-01-02 | 44.95 | $43.79 | 479700 |
| 2024-12-31 | 45.08 | $43.81 | 254627 |
| 2024-12-30 | 45.21 | $43.91 | 150609 |
| 2024-12-27 | 45.34 | $44.13 | 141436 |
| 2024-12-26 | 45.47 | $44.48 | 123000 |
| 2024-12-24 | 45.58 | $44.44 | 158544 |
| 2024-12-23 | 45.70 | $44.15 | 239700 |
| 2024-12-20 | 45.86 | $43.59 | 534200 |
| 2024-12-19 | 46.10 | $43.60 | 492800 |
| 2024-12-18 | 46.36 | $43.70 | 426200 |
| 2024-12-17 | 46.64 | $45.10 | 301017 |
| 2024-12-16 | 46.80 | $45.97 | 320300 |
| 2024-12-13 | 46.89 | $46.03 | 199500 |
| 2024-12-12 | 46.98 | $46.20 | 213000 |
| 2024-12-11 | 47.06 | $46.77 | 167921 |
| 2024-12-10 | 47.10 | $46.77 | 211400 |
| 2024-12-09 | 47.13 | $47.54 | 277200 |
| 2024-12-06 | 47.09 | $46.68 | 450900 |
| 2024-12-05 | 47.13 | $47.25 | 324933 |
| 2024-12-04 | 47.12 | $47.26 | 209100 |
| 2024-12-03 | 47.10 | $47.52 | 359317 |
| 2024-12-02 | 47.06 | $47.46 | 491400 |
| 2024-11-29 | 47.02 | $47.61 | 212600 |
| 2024-11-27 | 46.95 | $47.27 | 310500 |
| 2024-11-26 | 46.92 | $46.72 | 558000 |
| 2024-11-25 | 46.94 | $47.23 | 867600 |
| 2024-11-22 | 46.91 | $47.24 | 199939 |
| 2024-11-21 | 46.88 | $47.27 | 184300 |
| 2024-11-20 | 46.83 | $47.01 | 230342 |
| 2024-11-19 | 46.82 | $47.21 | 171000 |
| 2024-11-18 | 46.78 | $46.82 | 293925 |
| 2024-11-15 | 46.77 | $46.30 | 250100 |
| 2024-11-14 | 46.82 | $46.29 | 216733 |
| 2024-11-13 | 46.88 | $46.31 | 209800 |
| 2024-11-12 | 46.94 | $46.32 | 276727 |
| 2024-11-11 | 47.00 | $47.02 | 224000 |
| 2024-11-08 | 47.00 | $47.06 | 368446 |
| 2024-11-07 | 46.99 | $47.89 | 431500 |
| 2024-11-06 | 46.90 | $46.51 | 675200 |
| 2024-11-05 | 46.94 | $46.98 | 334105 |
| 2024-11-04 | 46.93 | $46.29 | 291100 |
| 2024-11-01 | 47.00 | $46.17 | 431100 |
| 2024-10-31 | 47.09 | $46.01 | 261027 |
| 2024-10-30 | 47.20 | $46.32 | 159300 |
| 2024-10-29 | 47.29 | $46.63 | 135427 |
| 2024-10-28 | 47.36 | $46.99 | 178900 |
| 2024-10-25 | 47.40 | $46.72 | 104314 |
| 2024-10-24 | 47.48 | $46.93 | 189600 |
| 2024-10-23 | 47.53 | $46.75 | 138004 |
| 2024-10-22 | 47.62 | $47.21 | 140000 |
| 2024-10-21 | 47.66 | $47.29 | 140400 |
| 2024-10-18 | 47.70 | $47.93 | 138300 |
| 2024-10-17 | 47.67 | $47.55 | 227228 |
| 2024-10-16 | 47.68 | $47.68 | 151100 |
| 2024-10-15 | 47.69 | $47.42 | 210936 |
| 2024-10-14 | 47.71 | $48.05 | 135904 |
| 2024-10-11 | 47.68 | $48.10 | 98100 |
| 2024-10-10 | 47.63 | $47.74 | 227223 |
| 2024-10-09 | 47.62 | $47.63 | 511300 |
| 2024-10-08 | 47.62 | $47.81 | 513800 |
| 2024-10-07 | 47.60 | $48.55 | 175538 |
| 2024-10-04 | 47.50 | $48.58 | 134434 |
| 2024-10-03 | 47.39 | $48.55 | 302200 |
| 2024-10-02 | 47.27 | $49.17 | 408002 |
| 2024-10-01 | 47.06 | $48.80 | 700149 |
| 2024-09-30 | 46.88 | $48.84 | 587000 |
| 2024-09-27 | 46.68 | $48.75 | 430000 |
| 2024-09-26 | 46.46 | $48.54 | 285400 |
| 2024-09-25 | 46.24 | $47.39 | 195716 |
| 2024-09-24 | 46.12 | $48.10 | 170900 |
| 2024-09-23 | 45.91 | $47.53 | 149700 |
| 2024-09-20 | 45.74 | $47.20 | 314500 |
| 2024-09-19 | 45.58 | $47.50 | 195400 |
| 2024-09-18 | 45.38 | $46.31 | 189200 |
| 2024-09-17 | 45.28 | $46.36 | 92046 |
| 2024-09-16 | 45.17 | $46.53 | 80900 |
| 2024-09-13 | 45.03 | $45.97 | 44428 |
| 2024-09-12 | 44.93 | $46.04 | 245621 |
| 2024-09-11 | 44.81 | $45.35 | 76000 |
| 2024-09-10 | 44.75 | $45.07 | 130400 |
| 2024-09-09 | 44.72 | $45.29 | 146444 |
| 2024-09-06 | 44.66 | $44.55 | 144509 |
| 2024-09-05 | 44.67 | $45.23 | 276942 |
| 2024-09-04 | 44.61 | $45.04 | 284300 |
| 2024-09-03 | 44.57 | $44.98 | 164231 |
| 2024-08-30 | 44.53 | $45.60 | 77330 |
| 2024-08-29 | 44.41 | $45.79 | 160734 |
| 2024-08-28 | 44.27 | $45.38 | 66500 |
| 2024-08-27 | 44.15 | $45.51 | 89615 |
| 2024-08-26 | 44.01 | $45.51 | 100713 |
| 2024-08-23 | 43.85 | $45.56 | 193200 |
| 2024-08-22 | 43.67 | $44.52 | 124820 |
| 2024-08-21 | 43.58 | $44.86 | 140925 |
| 2024-08-20 | 43.45 | $44.48 | 94746 |
| 2024-08-19 | 43.34 | $44.80 | 129100 |
| 2024-08-16 | 43.18 | $44.10 | 95323 |
| 2024-08-15 | 43.09 | $43.68 | 144500 |
| 2024-08-14 | 43.03 | $43.25 | 204949 |
| 2024-08-13 | 43.00 | $43.52 | 115800 |
| 2024-08-12 | 42.95 | $42.78 | 158137 |
| 2024-08-09 | 42.96 | $42.86 | 103347 |
| 2024-08-08 | 42.98 | $42.66 | 119100 |
| 2024-08-07 | 43.01 | $41.71 | 264900 |
| 2024-08-06 | 43.15 | $41.68 | 621300 |
| 2024-08-05 | 43.30 | $41.30 | 1.5M |
| 2024-08-02 | 43.51 | $42.48 | 554200 |
| 2024-08-01 | 43.62 | $43.04 | 629132 |
| 2024-07-31 | 43.68 | $43.83 | 124504 |
| 2024-07-30 | 43.66 | $43.37 | 390832 |
| 2024-07-29 | 43.69 | $43.22 | 238012 |
| 2024-07-26 | 43.74 | $43.40 | 565200 |
| 2024-07-25 | 43.78 | $42.90 | 205600 |
| 2024-07-24 | 43.87 | $43.08 | 204908 |
| 2024-07-23 | 43.96 | $43.79 | 114200 |
| 2024-07-22 | 43.97 | $44.03 | 269409 |
| 2024-07-19 | 43.97 | $43.87 | 192800 |
| 2024-07-18 | 43.98 | $44.10 | 194619 |
| 2024-07-17 | 43.97 | $44.59 | 403000 |
| 2024-07-16 | 43.90 | $44.91 | 726400 |
| 2024-07-15 | 43.79 | $44.84 | 159120 |
| 2024-07-12 | 43.68 | $45.14 | 377600 |
| 2024-07-11 | 43.53 | $44.52 | 260542 |
| 2024-07-10 | 43.43 | $44.22 | 291808 |
| 2024-07-09 | 43.34 | $43.60 | 140300 |
| 2024-07-08 | 43.32 | $43.43 | 174800 |
| 2024-07-05 | 43.30 | $43.78 | 1.4M |
| 2024-07-03 | 43.25 | $43.68 | 167328 |
| 2024-07-02 | 43.21 | $43.02 | 155307 |
| 2024-07-01 | 43.23 | $42.83 | 222000 |
| 2024-06-28 | 43.27 | $43.00 | 136100 |
| 2024-06-27 | 43.30 | $43.00 | 232745 |
| 2024-06-26 | 43.33 | $42.77 | 243443 |
| 2024-06-25 | 43.39 | $43.16 | 193934 |
| 2024-06-24 | 43.41 | $43.20 | 132011 |
| 2024-06-21 | 43.44 | $43.05 | 193945 |
| 2024-06-20 | 43.48 | $43.22 | 202403 |
| 2024-06-18 | 43.51 | $43.27 | 234712 |
| 2024-06-17 | 43.53 | $42.91 | 279700 |
| 2024-06-14 | 43.60 | $42.72 | 302100 |
| 2024-06-13 | 43.69 | $43.03 | 149400 |
| 2024-06-12 | 43.76 | $43.24 | 403600 |
| 2024-06-11 | 43.81 | $42.75 | 245600 |
| 2024-06-10 | 43.92 | $43.94 | 251500 |
| 2024-06-07 | 43.92 | $43.82 | 171429 |
| 2024-06-06 | 43.93 | $44.51 | 227600 |
| 2024-06-05 | 43.87 | $44.34 | 579200 |
| 2024-06-04 | 43.82 | $43.90 | 167100 |
| 2024-06-03 | 43.81 | $44.06 | 471448 |
| 2024-05-31 | 43.79 | $43.86 | 207900 |
| 2024-05-30 | 43.78 | $43.61 | 130519 |
| 2024-05-29 | 43.80 | $43.32 | 143000 |
| 2024-05-28 | 43.85 | $44.02 | 139700 |
| 2024-05-24 | 43.83 | $44.08 | 56228 |
| 2024-05-23 | 43.80 | $43.83 | 171400 |
| 2024-05-22 | 43.80 | $44.16 | 146900 |
| 2024-05-21 | 43.76 | $44.88 | 155300 |
| 2024-05-20 | 43.64 | $44.99 | 91841 |
| 2024-05-17 | 43.50 | $45.26 | 169317 |
| 2024-05-16 | 43.32 | $44.94 | 173005 |
| 2024-05-15 | 43.14 | $44.70 | 295000 |
| 2024-05-14 | 42.98 | $44.17 | 145025 |
| 2024-05-13 | 42.85 | $44.02 | 179215 |
| 2024-05-10 | 42.73 | $43.83 | 259800 |
| 2024-05-09 | 42.62 | $43.70 | 138844 |
| 2024-05-08 | 42.50 | $43.48 | 231141 |
| 2024-05-07 | 42.40 | $43.78 | 339800 |
| 2024-05-06 | 42.25 | $43.62 | 76400 |
| 2024-05-03 | 42.11 | $43.24 | 327600 |
| 2024-05-02 | 41.99 | $42.74 | 372029 |
| 2024-05-01 | 41.91 | $41.78 | 579500 |
| 2024-04-30 | 41.93 | $41.68 | 316026 |
| 2024-04-29 | 41.95 | $42.55 | 123023 |
| 2024-04-26 | 41.89 | $42.10 | 191300 |
| 2024-04-25 | 41.87 | $41.81 | 433000 |
| 2024-04-24 | 41.87 | $41.86 | 291546 |
| 2024-04-23 | 41.88 | $41.89 | 312900 |
| 2024-04-22 | 41.87 | $41.42 | 284929 |
| 2024-04-19 | 41.92 | $40.80 | 110215 |
| 2024-04-18 | 42.04 | $40.75 | 148600 |
| 2024-04-17 | 42.18 | $40.92 | 231602 |
| 2024-04-16 | 42.31 | $40.54 | 319800 |
| 2024-04-15 | 42.49 | $41.27 | 374446 |
| 2024-04-12 | 42.62 | $41.64 | 438800 |
| 2024-04-11 | 42.73 | $42.57 | 326901 |
| 2024-04-10 | 42.74 | $42.41 | 372542 |
| 2024-04-09 | 42.78 | $43.24 | 232800 |
| 2024-04-08 | 42.73 | $42.96 | 600100 |
| 2024-04-05 | 42.71 | $42.83 | 360100 |
| 2024-04-04 | 42.69 | $42.57 | 382100 |
| 2024-04-03 | 42.71 | $42.79 | 354832 |
| 2024-04-02 | 42.70 | $42.82 | 470700 |
| 2024-04-01 | 42.68 | $42.75 | 453200 |
| 2024-03-28 | 42.68 | $42.81 | 476027 |
| 2024-03-27 | 42.66 | $42.97 | 198703 |
| 2024-03-26 | 42.63 | $42.52 | 268331 |
| 2024-03-25 | 42.64 | $42.64 | 118300 |
| 2024-03-22 | 42.64 | $42.51 | 157900 |
| 2024-03-21 | 42.66 | $42.90 | 103421 |
| 2024-03-20 | 42.63 | $42.87 | 211500 |
| 2024-03-19 | 42.61 | $42.49 | 197100 |
| 2024-03-18 | 42.62 | $42.52 | 128600 |
| 2024-03-15 | 42.63 | $42.57 | 268522 |
| 2024-03-14 | 42.63 | $42.77 | 222600 |
| 2024-03-13 | 42.62 | $43.52 | 232230 |
| 2024-03-12 | 42.52 | $43.22 | 234100 |
| 2024-03-11 | 42.45 | $43.09 | 210300 |
| 2024-03-08 | 42.38 | $43.35 | 270139 |
| 2024-03-07 | 42.28 | $43.34 | 311023 |
| 2024-03-06 | 42.17 | $42.81 | 387100 |
| 2024-03-05 | 42.10 | $42.12 | 398235 |
| 2024-03-04 | 42.10 | $42.35 | 267100 |
| 2024-03-01 | 42.08 | $42.58 | 317000 |
| 2024-02-29 | 42.02 | $42.19 | 406800 |
| 2024-02-28 | 42.01 | $41.98 | 116900 |
| 2024-02-27 | 42.01 | $42.49 | 247100 |
| 2024-02-26 | 41.96 | $42.31 | 229304 |
| 2024-02-23 | 41.92 | $42.48 | 205938 |
| 2024-02-22 | 41.86 | $42.49 | 210815 |
| 2024-02-21 | 41.79 | $42.18 | 186500 |
| 2024-02-20 | 41.75 | $42.14 | 328600 |
| 2024-02-16 | 41.71 | $42.20 | 467500 |
| 2024-02-15 | 41.66 | $42.06 | 394816 |
| 2024-02-14 | 41.62 | $41.46 | 299700 |
| 2024-02-13 | 41.64 | $40.82 | 379500 |
| 2024-02-12 | 41.72 | $41.89 | 588720 |
| 2024-02-09 | 41.71 | $41.78 | 209918 |
| 2024-02-08 | 41.70 | $41.56 | 336900 |
| 2024-02-07 | 41.71 | $41.76 | 256300 |
| 2024-02-06 | 41.71 | $41.81 | 251940 |
| 2024-02-05 | 41.70 | $41.25 | 451100 |
| 2024-02-02 | 41.74 | $41.59 | 873225 |
| 2024-02-01 | 41.76 | $41.83 | 568800 |
| 2024-01-31 | 41.75 | $41.51 | 361419 |
| 2024-01-30 | 41.78 | $41.84 | 372837 |
| 2024-01-29 | 41.77 | $42.13 | 284516 |
| 2024-01-26 | 41.73 | $41.98 | 162318 |
| 2024-01-25 | 41.71 | $41.84 | 380138 |
| 2024-01-24 | 41.69 | $41.70 | 706200 |
| 2024-01-23 | 41.69 | $41.42 | 265025 |
| 2024-01-22 | 41.72 | $40.94 | 587934 |
| 2024-01-19 | 41.80 | $41.15 | 484400 |
| 2024-01-18 | 41.87 | $40.81 | 442900 |
| 2024-01-17 | 41.98 | $40.47 | 1.5M |
| 2024-01-16 | 42.14 | $41.02 | 389300 |
| 2024-01-12 | 42.26 | $42.11 | 1.2M |
| 2024-01-11 | 42.28 | $41.94 | 696500 |
| 2024-01-10 | 42.31 | $41.94 | 192100 |
| 2024-01-09 | 42.35 | $42.01 | 291900 |
| 2024-01-08 | 42.39 | $42.45 | 398400 |
| 2024-01-05 | 42.38 | $42.26 | 416143 |
| 2024-01-04 | 42.40 | $42.27 | 409403 |
| 2024-01-03 | 42.41 | $42.48 | 651524 |
| 2024-01-02 | 42.40 | $42.91 | 1.0M |
| 2023-12-29 | 42.35 | $43.41 | 521135 |
| 2023-12-28 | 42.24 | $43.54 | 576737 |
| 2023-12-27 | 42.10 | $43.42 | 432735 |
| 2023-12-26 | 41.96 | $43.20 | 349600 |
| 2023-12-22 | 41.83 | $42.96 | 559034 |
| 2023-12-21 | 41.71 | $42.81 | 513300 |
| 2023-12-20 | 41.59 | $41.93 | 452100 |
| 2023-12-19 | 41.56 | $43.56 | 422116 |
| 2023-12-18 | 41.35 | $42.82 | 382700 |
| 2023-12-15 | 41.19 | $42.55 | 326200 |
| 2023-12-14 | 41.05 | $42.81 | 536700 |
| 2023-12-13 | 40.87 | $42.13 | 533000 |
| 2023-12-12 | 40.73 | $41.06 | 357613 |
| 2023-12-11 | 40.70 | $41.03 | 294000 |
| 2023-12-08 | 40.66 | $41.04 | 379908 |
| 2023-12-07 | 40.62 | $40.91 | 284126 |
| 2023-12-06 | 40.59 | $40.62 | 714100 |
| 2023-12-05 | 40.59 | $40.41 | 889748 |
| 2023-12-04 | 40.61 | $40.83 | 714930 |
| 2023-12-01 | 40.59 | $41.44 | 1.3M |
| 2023-11-30 | 40.50 | $40.81 | 986020 |
| 2023-11-29 | 40.46 | $40.83 | 442600 |
| 2023-11-28 | 40.43 | $41.10 | 413700 |
| 2023-11-27 | 40.35 | $40.81 | 604526 |
| 2023-11-24 | 40.31 | $41.16 | 128007 |
| 2023-11-22 | 40.22 | $40.98 | 363100 |
| 2023-11-21 | 40.14 | $41.04 | 434231 |
| 2023-11-20 | 40.04 | $41.22 | 292900 |
| 2023-11-17 | 39.92 | $40.91 | 405800 |
| 2023-11-16 | 39.81 | $40.55 | 327510 |
| 2023-11-15 | 39.73 | $40.92 | 368500 |
| 2023-11-14 | 39.61 | $40.82 | 650527 |
| 2023-11-13 | 39.48 | $39.81 | 338818 |
| 2023-11-10 | 39.45 | $39.54 | 299207 |
| 2023-11-09 | 39.44 | $39.58 | 379818 |
| 2023-11-08 | 39.42 | $39.85 | 434400 |
| 2023-11-07 | 39.38 | $39.97 | 439416 |
| 2023-11-06 | 39.32 | $40.41 | 415200 |
| 2023-11-03 | 39.20 | $40.45 | 751642 |
| 2023-11-02 | 39.07 | $39.75 | 913900 |
| 2023-11-01 | 39.00 | $38.96 | 755600 |
| 2023-10-31 | 39.00 | $38.45 | 572500 |
| 2023-10-30 | 39.06 | $38.65 | 466406 |
| 2023-10-27 | 39.10 | $38.16 | 429300 |
| 2023-10-26 | 39.20 | $38.27 | 311500 |
| 2023-10-25 | 39.30 | $38.39 | 330021 |
| 2023-10-24 | 39.39 | $38.93 | 417019 |
| 2023-10-23 | 39.44 | $38.39 | 345222 |
| 2023-10-20 | 39.55 | $38.29 | 265232 |
| 2023-10-19 | 39.69 | $38.83 | 564133 |
| 2023-10-18 | 39.78 | $39.30 | 402700 |
| 2023-10-17 | 39.83 | $39.97 | 172800 |
| 2023-10-16 | 39.81 | $39.88 | 403526 |
| 2023-10-13 | 39.81 | $39.36 | 708503 |
| 2023-10-12 | 39.85 | $39.63 | 301000 |
| 2023-10-11 | 39.88 | $40.30 | 466300 |
| 2023-10-10 | 39.83 | $40.28 | 373600 |
| 2023-10-09 | 39.79 | $39.73 | 259846 |
| 2023-10-06 | 39.79 | $39.80 | 576400 |
| 2023-10-05 | 39.79 | $39.18 | 440208 |
| 2023-10-04 | 39.85 | $38.80 | 1.2M |
| 2023-10-03 | 39.97 | $38.71 | 880200 |
| 2023-10-02 | 40.10 | $39.09 | 848400 |
| 2023-09-29 | 40.20 | $39.78 | 320048 |
| 2023-09-28 | 40.25 | $39.83 | 254700 |
| 2023-09-27 | 40.29 | $39.31 | 372300 |
| 2023-09-26 | 40.40 | $39.38 | 261720 |
| 2023-09-25 | 40.50 | $39.88 | 266122 |
| 2023-09-22 | 40.57 | $39.98 | 336607 |
| 2023-09-21 | 40.63 | $39.46 | 248000 |
| 2023-09-20 | 40.75 | $40.52 | 186217 |
| 2023-09-19 | 40.78 | $40.66 | 135100 |
| 2023-09-18 | 40.79 | $40.73 | 338229 |
| 2023-09-15 | 40.80 | $40.91 | 191200 |
| 2023-09-14 | 40.78 | $41.03 | 141600 |
| 2023-09-13 | 40.76 | $40.44 | 186837 |
| 2023-09-12 | 40.79 | $40.58 | 335800 |
| 2023-09-11 | 40.81 | $40.60 | 242000 |
| 2023-09-08 | 40.84 | $40.22 | 249300 |
| 2023-09-07 | 40.90 | $40.32 | 367400 |
| 2023-09-06 | 40.96 | $40.61 | 609900 |
| 2023-09-05 | 41.00 | $40.89 | 503607 |
| 2023-09-01 | 41.01 | $41.33 | 318320 |
| 2023-08-31 | 40.98 | $41.18 | 338848 |
| 2023-08-30 | 40.96 | $41.28 | 173208 |
| 2023-08-29 | 40.92 | $41.10 | 274100 |
| 2023-08-28 | 40.90 | $40.37 | 259900 |
| 2023-08-25 | 40.96 | $39.91 | 222747 |
| 2023-08-24 | 41.07 | $39.70 | 646300 |
| 2023-08-23 | 41.21 | $40.28 | 246410 |
| 2023-08-22 | 41.31 | $39.59 | 707717 |
| 2023-08-21 | 41.49 | $39.80 | 364500 |
| 2023-08-18 | 41.67 | $39.88 | 419146 |
| 2023-08-17 | 41.86 | $39.98 | 332832 |
| 2023-08-16 | 42.06 | $40.20 | 659900 |
| 2023-08-15 | 42.25 | $40.71 | 257204 |
| 2023-08-14 | 42.42 | $41.36 | 345531 |
| 2023-08-11 | 42.53 | $41.64 | 360142 |
| 2023-08-10 | 42.62 | $42.03 | 276200 |
| 2023-08-09 | 42.68 | $41.97 | 495047 |
| 2023-08-08 | 42.76 | $41.97 | 493835 |
| 2023-08-07 | 42.84 | $42.36 | 186349 |
| 2023-08-04 | 42.89 | $42.20 | 337349 |
| 2023-08-03 | 42.97 | $42.29 | 268123 |
| 2023-08-02 | 43.04 | $42.21 | 191200 |
| 2023-08-01 | 43.12 | $43.22 | 257600 |
| 2023-07-31 | 43.11 | $43.94 | 271923 |
| 2023-07-28 | 43.03 | $43.61 | 457117 |
| 2023-07-27 | 42.96 | $43.46 | 533500 |
| 2023-07-26 | 42.91 | $43.74 | 461825 |
| 2023-07-25 | 42.83 | $43.45 | 177448 |
| 2023-07-24 | 42.76 | $43.18 | 201414 |
| 2023-07-21 | 42.72 | $43.10 | 124637 |
| 2023-07-20 | 42.68 | $43.20 | 231603 |
| 2023-07-19 | 42.62 | $43.22 | 240630 |
| 2023-07-18 | 42.56 | $43.32 | 289700 |
| 2023-07-17 | 42.48 | $43.33 | 173846 |
| 2023-07-14 | 42.39 | $43.50 | 551300 |
| 2023-07-13 | 42.27 | $43.73 | 293618 |
| 2023-07-12 | 42.12 | $42.61 | 497444 |
| 2023-07-11 | 42.06 | $41.75 | 269500 |
| 2023-07-10 | 42.10 | $41.25 | 339800 |
| 2023-07-07 | 42.19 | $41.36 | 314236 |
| 2023-07-06 | 42.27 | $41.09 | 324540 |
| 2023-07-05 | 42.40 | $42.13 | 203436 |
| 2023-07-03 | 42.43 | $42.45 | 166210 |
| 2023-06-30 | 42.42 | $42.24 | 255000 |
| 2023-06-29 | 42.44 | $41.91 | 219102 |
| 2023-06-28 | 42.50 | $41.83 | 441904 |
| 2023-06-27 | 42.57 | $42.02 | 495000 |
| 2023-06-26 | 42.63 | $41.61 | 342220 |
| 2023-06-23 | 42.73 | $41.59 | 624148 |
| 2023-06-22 | 42.85 | $42.56 | 566200 |
| 2023-06-21 | 42.88 | $43.19 | 938422 |
| 2023-06-20 | 42.85 | $43.32 | 508719 |
| 2023-06-16 | 42.80 | $43.60 | 391000 |
| 2023-06-15 | 42.72 | $43.48 | 205200 |
| 2023-06-14 | 42.64 | $42.97 | 317400 |
| 2023-06-13 | 42.60 | $42.77 | 220100 |
| 2023-06-12 | 42.59 | $42.34 | 210300 |
| 2023-06-09 | 42.61 | $42.14 | 347815 |
| 2023-06-08 | 42.66 | $42.26 | 189549 |
| 2023-06-07 | 42.70 | $41.67 | 665400 |
| 2023-06-06 | 42.81 | $42.91 | 158500 |
| 2023-06-05 | 42.80 | $42.57 | 350948 |
| 2023-06-02 | 42.83 | $42.80 | 396604 |
| 2023-06-01 | 42.83 | $42.03 | 499000 |
| 2023-05-31 | 42.91 | $41.32 | 480813 |
| 2023-05-30 | 43.08 | $41.87 | 257916 |
| 2023-05-26 | 43.21 | $42.34 | 216802 |
| 2023-05-25 | 43.30 | $41.79 | 179921 |
| 2023-05-24 | 43.46 | $42.20 | 309200 |
| 2023-05-23 | 43.59 | $42.87 | 321100 |
| 2023-05-22 | 43.66 | $43.39 | 261000 |
| 2023-05-19 | 43.69 | $43.37 | 423100 |
| 2023-05-18 | 43.73 | $43.08 | 293418 |
| 2023-05-17 | 43.80 | $43.27 | 410206 |
| 2023-05-16 | 43.85 | $43.16 | 475043 |
| 2023-05-15 | 43.92 | $44.02 | 115938 |
| 2023-05-12 | 43.91 | $43.39 | 408513 |
| 2023-05-11 | 43.97 | $43.75 | 293600 |
| 2023-05-10 | 43.99 | $44.14 | 276000 |
| 2023-05-09 | 43.98 | $43.98 | 296236 |
| 2023-05-08 | 43.98 | $44.39 | 317840 |
| 2023-05-05 | 43.93 | $44.30 | 318734 |
| 2023-05-04 | 43.89 | $43.51 | 340100 |
| 2023-05-03 | 43.94 | $43.34 | 549700 |
| 2023-05-02 | 44.00 | $43.55 | 723900 |
| 2023-05-01 | 44.04 | $44.11 | 322006 |
| 2023-04-28 | 44.04 | $44.13 | 690000 |
| 2023-04-27 | 44.03 | $44.05 | 309529 |
| 2023-04-26 | 44.03 | $43.49 | 356600 |
| 2023-04-25 | 44.08 | $43.39 | 662819 |
| 2023-04-24 | 44.16 | $44.23 | 430338 |
| 2023-04-21 | 44.15 | $44.19 | 891100 |
| 2023-04-20 | 44.14 | $44.51 | 191900 |
| 2023-04-19 | 44.10 | $44.61 | 175800 |
| 2023-04-18 | 44.05 | $44.76 | 158800 |
| 2023-04-17 | 43.98 | $44.64 | 418200 |
| 2023-04-14 | 43.91 | $44.51 | 221100 |
| 2023-04-13 | 43.84 | $44.93 | 192600 |
| 2023-04-12 | 43.73 | $44.40 | 363600 |
| 2023-04-11 | 43.66 | $44.39 | 226300 |
| 2023-04-10 | 43.58 | $44.14 | 198500 |
| 2023-04-06 | 43.52 | $44.23 | 308218 |
| 2023-04-05 | 43.45 | $44.10 | 455300 |
| 2023-04-04 | 43.38 | $44.30 | 337600 |
| 2023-04-03 | 43.28 | $44.53 | 629100 |
| 2023-03-31 | 43.15 | $43.79 | 479400 |
| 2023-03-30 | 43.08 | $43.72 | 297200 |
| 2023-03-29 | 43.02 | $43.32 | 322900 |
| 2023-03-28 | 42.99 | $42.95 | 344507 |
| 2023-03-27 | 42.99 | $42.62 | 243200 |
| 2023-03-24 | 43.03 | $42.45 | 1.0M |
| 2023-03-23 | 43.09 | $42.49 | 380200 |
| 2023-03-22 | 43.15 | $42.52 | 272500 |
| 2023-03-21 | 43.22 | $42.51 | 197200 |
| 2023-03-20 | 43.29 | $42.36 | 296900 |
| 2023-03-17 | 43.39 | $42.08 | 331100 |
| 2023-03-16 | 43.53 | $42.29 | 689402 |
| 2023-03-15 | 43.66 | $41.85 | 775600 |
| 2023-03-14 | 43.85 | $42.85 | 646400 |
| 2023-03-13 | 43.96 | $42.26 | 1.1M |
| 2023-03-10 | 44.13 | $42.40 | 793800 |
| 2023-03-09 | 44.32 | $43.18 | 319129 |
| 2023-03-08 | 44.44 | $43.72 | 285644 |
| 2023-03-07 | 44.51 | $43.53 | 321629 |
| 2023-03-06 | 44.61 | $44.23 | 174934 |
| 2023-03-03 | 44.66 | $44.44 | 145500 |
| 2023-03-02 | 44.68 | $44.05 | 318720 |
| 2023-03-01 | 44.74 | $43.87 | 430000 |
| 2023-02-28 | 44.84 | $43.42 | 546300 |
| 2023-02-27 | 44.98 | $43.58 | 457412 |
| 2023-02-24 | 45.13 | $43.31 | 498700 |
| 2023-02-23 | 45.32 | $43.97 | 246121 |
| 2023-02-22 | 45.47 | $44.21 | 195400 |
| 2023-02-21 | 45.60 | $44.30 | 617814 |
| 2023-02-17 | 45.74 | $44.73 | 196326 |
| 2023-02-16 | 45.84 | $45.04 | 305402 |
| 2023-02-15 | 45.93 | $45.11 | 294027 |
| 2023-02-14 | 46.01 | $45.93 | 264741 |
| 2023-02-13 | 46.02 | $46.03 | 578300 |
| 2023-02-10 | 46.02 | $45.69 | 338200 |
| 2023-02-09 | 46.05 | $46.04 | 245000 |
| 2023-02-08 | 46.06 | $45.95 | 329737 |
| 2023-02-07 | 46.07 | $46.24 | 542918 |
| 2023-02-06 | 46.05 | $45.97 | 265219 |
| 2023-02-03 | 46.06 | $46.39 | 464114 |
| 2023-02-02 | 46.02 | $47.00 | 539500 |
| 2023-02-01 | 45.92 | $47.38 | 668027 |
| 2023-01-31 | 45.77 | $46.92 | 802047 |
| 2023-01-30 | 45.64 | $46.83 | 777727 |
| 2023-01-27 | 45.52 | $47.30 | 355900 |
| 2023-01-26 | 45.33 | $47.48 | 1.4M |
| 2023-01-25 | 45.11 | $47.16 | 615000 |
| 2023-01-24 | 44.89 | $46.72 | 496407 |
| 2023-01-23 | 44.70 | $46.69 | 652400 |
| 2023-01-20 | 44.49 | $46.30 | 546929 |
| 2023-01-19 | 44.30 | $45.66 | 3.6M |
| 2023-01-18 | 44.15 | $45.39 | 514000 |
| 2023-01-17 | 44.02 | $45.69 | 554900 |
| 2023-01-13 | 43.85 | $45.73 | 207400 |
| 2023-01-12 | 43.65 | $45.48 | 303200 |
| 2023-01-11 | 43.46 | $44.72 | 498600 |
| 2023-01-10 | 43.32 | $44.37 | 307100 |
| 2023-01-09 | 43.21 | $44.29 | 1.0M |
| 2023-01-06 | 43.10 | $44.39 | 1.3M |
| 2023-01-05 | 42.97 | $43.25 | 242111 |
| 2023-01-04 | 42.94 | $43.76 | 538500 |
| 2023-01-03 | 42.85 | $42.67 | 410250 |
| 2022-12-30 | 42.87 | $42.79 | 749843 |
| 2022-12-29 | 42.88 | $43.05 | 421200 |
| 2022-12-28 | 42.86 | $42.54 | 512124 |
| 2022-12-27 | 42.89 | $43.19 | 572500 |
| 2022-12-23 | 42.86 | $42.86 | 457936 |
| 2022-12-22 | 42.86 | $42.33 | 352108 |
| 2022-12-21 | 42.92 | $42.89 | 470549 |
| 2022-12-20 | 42.92 | $42.30 | 355200 |
| 2022-12-19 | 42.98 | $42.49 | 412144 |
| 2022-12-16 | 43.04 | $42.56 | 405006 |
| 2022-12-15 | 43.09 | $42.76 | 646936 |
| 2022-12-14 | 43.12 | $43.85 | 433511 |
| 2022-12-13 | 43.04 | $44.10 | 1.1M |
| 2022-12-12 | 42.93 | $44.09 | 324478 |
| 2022-12-09 | 42.81 | $44.00 | 450414 |
| 2022-12-08 | 42.68 | $43.99 | 600043 |
| 2022-12-07 | 42.55 | $43.40 | 408547 |
| 2022-12-06 | 42.46 | $43.66 | 519200 |
| 2022-12-05 | 42.33 | $43.66 | 959036 |
| 2022-12-02 | 42.19 | $44.27 | 419240 |
| 2022-12-01 | 41.97 | $44.34 | 557600 |
| 2022-11-30 | 41.72 | $44.05 | 1.0M |
| 2022-11-29 | 41.48 | $42.93 | 624100 |
| 2022-11-28 | 41.32 | $42.30 | 685600 |
| 2022-11-25 | 41.22 | $42.88 | 376400 |
| 2022-11-23 | 41.05 | $42.88 | 754417 |
| 2022-11-22 | 40.85 | $42.50 | 502900 |
| 2022-11-21 | 40.68 | $42.08 | 504747 |
| 2022-11-18 | 40.53 | $42.60 | 668300 |
| 2022-11-17 | 40.32 | $42.73 | 406009 |
| 2022-11-16 | 40.06 | $42.57 | 1.0M |
| 2022-11-15 | 39.80 | $42.89 | 823700 |
| 2022-11-14 | 39.47 | $42.10 | 551600 |
| 2022-11-11 | 39.20 | $42.34 | 683720 |
| 2022-11-10 | 38.86 | $41.16 | 1.2M |
| 2022-11-09 | 38.62 | $39.13 | 684500 |
| 2022-11-08 | 38.57 | $39.88 | 487432 |
| 2022-11-07 | 38.43 | $39.60 | 703747 |
| 2022-11-04 | 38.31 | $39.53 | 686308 |
| 2022-11-03 | 38.18 | $37.69 | 518205 |
| 2022-11-02 | 38.23 | $38.16 | 737000 |
| 2022-11-01 | 38.24 | $38.62 | 1.0M |
| 2022-10-31 | 38.20 | $37.93 | 783800 |
| 2022-10-28 | 38.23 | $38.06 | 677026 |
| 2022-10-27 | 38.24 | $38.07 | 430300 |
| 2022-10-26 | 38.26 | $38.34 | 603800 |
| 2022-10-25 | 38.25 | $37.88 | 407400 |
| 2022-10-24 | 38.29 | $37.37 | 739939 |
| 2022-10-21 | 38.39 | $38.14 | 642400 |
| 2022-10-20 | 38.42 | $37.55 | 513300 |
| 2022-10-19 | 38.51 | $37.57 | 615900 |
| 2022-10-18 | 38.61 | $37.92 | 482837 |
| 2022-10-17 | 38.68 | $37.81 | 702624 |
| 2022-10-14 | 38.77 | $37.10 | 507035 |
| 2022-10-13 | 38.95 | $38.03 | 1.0M |
| 2022-10-12 | 39.04 | $37.50 | 417548 |
| 2022-10-11 | 39.20 | $37.60 | 487543 |
| 2022-10-10 | 39.37 | $38.06 | 522402 |
| 2022-10-07 | 39.51 | $38.55 | 736500 |
| 2022-10-06 | 39.61 | $39.10 | 603320 |
| 2022-10-05 | 39.67 | $39.57 | 588016 |
| 2022-10-04 | 39.68 | $39.49 | 851000 |
| 2022-10-03 | 39.70 | $38.38 | 1.0M |
| 2022-09-30 | 39.83 | $37.52 | 1.0M |
| 2022-09-29 | 40.08 | $38.09 | 462107 |
| 2022-09-28 | 40.29 | $38.55 | 1.0M |
| 2022-09-27 | 40.47 | $37.88 | 797629 |
| 2022-09-26 | 40.74 | $38.27 | 722729 |
| 2022-09-23 | 41.00 | $38.56 | 623329 |
| 2022-09-22 | 41.26 | $39.73 | 354700 |
| 2022-09-21 | 41.42 | $39.93 | 846323 |
| 2022-09-20 | 41.58 | $40.61 | 514531 |
| 2022-09-19 | 41.68 | $40.93 | 449128 |
| 2022-09-16 | 41.76 | $40.65 | 546500 |
| 2022-09-15 | 41.88 | $40.75 | 335713 |
| 2022-09-14 | 41.99 | $41.09 | 789200 |
| 2022-09-13 | 42.09 | $41.16 | 833604 |
| 2022-09-12 | 42.19 | $42.74 | 393900 |
| 2022-09-09 | 42.13 | $42.28 | 328100 |
| 2022-09-08 | 42.11 | $41.19 | 375941 |
| 2022-09-07 | 42.21 | $40.98 | 364500 |
| 2022-09-06 | 42.34 | $40.86 | 794111 |
| 2022-09-02 | 42.50 | $41.38 | 433400 |
| 2022-09-01 | 42.61 | $41.49 | 427016 |
| 2022-08-31 | 42.73 | $41.73 | 488422 |
| 2022-08-30 | 42.84 | $41.91 | 332300 |
| 2022-08-29 | 42.93 | $42.44 | 286439 |
| 2022-08-26 | 42.99 | $42.61 | 489314 |
| 2022-08-25 | 43.03 | $43.35 | 332600 |
| 2022-08-24 | 42.99 | $42.56 | 208400 |
| 2022-08-23 | 43.04 | $42.51 | 487700 |
| 2022-08-22 | 43.09 | $42.52 | 315406 |
| 2022-08-19 | 43.15 | $42.84 | 208000 |
| 2022-08-18 | 43.18 | $43.41 | 197100 |
| 2022-08-17 | 43.16 | $43.44 | 409841 |
| 2022-08-16 | 43.13 | $43.82 | 298700 |
| 2022-08-15 | 43.06 | $43.84 | 444912 |
| 2022-08-12 | 42.98 | $44.33 | 512045 |
| 2022-08-11 | 42.83 | $43.96 | 402936 |
| 2022-08-10 | 42.72 | $43.85 | 619405 |
| 2022-08-09 | 42.60 | $42.94 | 541931 |
| 2022-08-08 | 42.56 | $43.23 | 542705 |
| 2022-08-05 | 42.49 | $43.01 | 397400 |
| 2022-08-04 | 42.43 | $43.14 | 561800 |
| 2022-08-03 | 42.36 | $42.98 | 607800 |
| 2022-08-02 | 42.30 | $42.73 | 900620 |
| 2022-08-01 | 42.25 | $43.22 | 418500 |
| 2022-07-29 | 42.15 | $43.31 | 517632 |
| 2022-07-28 | 42.03 | $43.11 | 613800 |
| 2022-07-27 | 41.91 | $42.95 | 588300 |
| 2022-07-26 | 41.80 | $42.00 | 503023 |
| 2022-07-25 | 41.78 | $42.39 | 436100 |
| 2022-07-22 | 41.72 | $41.91 | 693838 |
| 2022-07-21 | 41.70 | $42.09 | 433600 |
| 2022-07-20 | 41.66 | $41.89 | 497900 |
| 2022-07-19 | 41.63 | $41.90 | 380100 |
| 2022-07-18 | 41.60 | $41.09 | 318700 |
| 2022-07-15 | 41.66 | $40.99 | 407700 |
| 2022-07-14 | 41.73 | $40.51 | 651200 |
| 2022-07-13 | 41.85 | $40.94 | 703700 |
| 2022-07-12 | 41.95 | $40.94 | 390441 |
| 2022-07-11 | 42.06 | $40.75 | 594538 |
| 2022-07-08 | 42.19 | $41.81 | 408000 |
| 2022-07-07 | 42.23 | $41.93 | 459407 |
| 2022-07-06 | 42.27 | $41.17 | 629200 |
| 2022-07-05 | 42.38 | $41.05 | 694039 |
| 2022-07-01 | 42.52 | $41.47 | 829631 |
| 2022-06-30 | 42.63 | $41.64 | 961301 |
| 2022-06-29 | 42.74 | $41.95 | 1.2M |
| 2022-06-28 | 42.82 | $42.00 | 510500 |
| 2022-06-27 | 42.91 | $42.01 | 620645 |
| 2022-06-24 | 43.00 | $41.96 | 621900 |
| 2022-06-23 | 43.11 | $40.99 | 537000 |
| 2022-06-22 | 43.33 | $40.98 | 570500 |
| 2022-06-21 | 43.58 | $41.42 | 436423 |
| 2022-06-17 | 43.81 | $40.54 | 650006 |
| 2022-06-16 | 44.15 | $40.94 | 483000 |
| 2022-06-15 | 44.49 | $41.87 | 550829 |
| 2022-06-14 | 44.77 | $41.17 | 543000 |
| 2022-06-13 | 45.15 | $41.42 | 611300 |
| 2022-06-10 | 45.54 | $42.86 | 483700 |
| 2022-06-09 | 45.82 | $43.80 | 586024 |
| 2022-06-08 | 46.03 | $46.07 | 242800 |
| 2022-06-07 | 46.03 | $46.69 | 285600 |
| 2022-06-06 | 45.96 | $46.68 | 356828 |
| 2022-06-03 | 45.88 | $46.58 | 312216 |
| 2022-06-02 | 45.81 | $47.22 | 495048 |
| 2022-06-01 | 45.66 | $46.31 | 405336 |
| 2022-05-31 | 45.59 | $46.29 | 423537 |
| 2022-05-27 | 45.52 | $46.63 | 499226 |
| 2022-05-26 | 45.40 | $45.68 | 425800 |
| 2022-05-25 | 45.37 | $45.44 | 332940 |
| 2022-05-24 | 45.36 | $45.36 | 493400 |
| 2022-05-23 | 45.36 | $45.65 | 351902 |
| 2022-05-20 | 45.33 | $45.30 | 582941 |
| 2022-05-19 | 45.34 | $44.88 | 769100 |
| 2022-05-18 | 45.39 | $44.32 | 718400 |
| 2022-05-17 | 45.50 | $45.24 | 559030 |
| 2022-05-16 | 45.52 | $44.40 | 481800 |
| 2022-05-13 | 45.64 | $44.30 | 757928 |
| 2022-05-12 | 45.78 | $42.94 | 1.1M |
| 2022-05-11 | 46.08 | $43.45 | 931900 |
| 2022-05-10 | 46.36 | $43.65 | 626900 |
| 2022-05-09 | 46.65 | $43.67 | 843911 |
| 2022-05-06 | 46.96 | $44.96 | 822000 |
| 2022-05-05 | 47.17 | $45.61 | 841134 |
| 2022-05-04 | 47.33 | $47.18 | 1.4M |
| 2022-05-03 | 47.35 | $46.33 | 694205 |
| 2022-05-02 | 47.46 | $45.89 | 791000 |
| 2022-04-29 | 47.62 | $45.94 | 581822 |
| 2022-04-28 | 47.80 | $46.51 | 491400 |
| 2022-04-27 | 47.94 | $45.95 | 530700 |
| 2022-04-26 | 48.14 | $45.54 | 1.2M |
| 2022-04-25 | 48.42 | $46.37 | 971200 |
| 2022-04-22 | 48.63 | $46.97 | 359400 |
| 2022-04-21 | 48.81 | $48.28 | 540400 |
| 2022-04-20 | 48.87 | $49.10 | 279506 |
| 2022-04-19 | 48.84 | $48.98 | 517800 |
| 2022-04-18 | 48.83 | $48.48 | 460000 |
| 2022-04-14 | 48.86 | $48.78 | 652131 |
| 2022-04-13 | 48.87 | $48.95 | 603647 |
| 2022-04-12 | 48.86 | $48.68 | 333600 |
| 2022-04-11 | 48.88 | $48.70 | 281618 |
| 2022-04-08 | 48.90 | $49.39 | 218846 |
| 2022-04-07 | 48.85 | $49.34 | 373113 |
| 2022-04-06 | 48.80 | $49.43 | 495400 |
| 2022-04-05 | 48.73 | $49.86 | 507700 |
| 2022-04-04 | 48.61 | $50.24 | 462300 |
| 2022-04-01 | 48.44 | $49.84 | 747229 |
| 2022-03-31 | 48.29 | $49.22 | 751137 |
| 2022-03-30 | 48.20 | $49.95 | 497700 |
| 2022-03-29 | 48.01 | $49.95 | 478247 |
| 2022-03-28 | 47.81 | $49.30 | 734417 |
| 2022-03-25 | 47.65 | $49.47 | 1.0M |
| 2022-03-24 | 47.46 | $49.43 | 500836 |
| 2022-03-23 | 47.25 | $48.79 | 727700 |
| 2022-03-22 | 47.09 | $49.00 | 1.0M |
| 2022-03-21 | 46.89 | $48.55 | 780437 |
| 2022-03-18 | 46.71 | $48.77 | 936123 |
| 2022-03-17 | 46.50 | $47.90 | 729200 |
| 2022-03-16 | 46.35 | $47.55 | 1.2M |
| 2022-03-15 | 46.22 | $45.52 | 572500 |
| 2022-03-14 | 46.29 | $45.34 | 459600 |
| 2022-03-11 | 46.39 | $45.81 | 442200 |
| 2022-03-10 | 46.46 | $46.19 | 328500 |
| 2022-03-09 | 46.48 | $45.84 | 519200 |
| 2022-03-08 | 46.55 | $44.96 | 975912 |
| 2022-03-07 | 46.72 | $45.52 | 329219 |
| 2022-03-04 | 46.85 | $46.52 | 601748 |
| 2022-03-03 | 46.88 | $46.36 | 613700 |
| 2022-03-02 | 46.94 | $46.80 | 471900 |
| 2022-03-01 | 46.95 | $46.03 | 662200 |
| 2022-02-28 | 47.05 | $46.64 | 641826 |
| 2022-02-25 | 47.09 | $47.09 | 507233 |
| 2022-02-24 | 47.09 | $46.44 | 670730 |
| 2022-02-23 | 47.16 | $46.90 | 412800 |
| 2022-02-22 | 47.18 | $47.25 | 406500 |
| 2022-02-18 | 47.18 | $47.48 | 440918 |
| 2022-02-17 | 47.15 | $47.79 | 347200 |
| 2022-02-16 | 47.08 | $48.22 | 338004 |
| 2022-02-15 | 46.96 | $47.72 | 440220 |
| 2022-02-14 | 46.88 | $47.08 | 446100 |
| 2022-02-11 | 46.86 | $47.08 | 604900 |
| 2022-02-10 | 46.83 | $47.58 | 264200 |
| 2022-02-09 | 46.75 | $47.99 | 298140 |
| 2022-02-08 | 46.62 | $47.26 | 269449 |
| 2022-02-07 | 46.56 | $46.54 | 242500 |
| 2022-02-04 | 46.56 | $46.19 | 395944 |
| 2022-02-03 | 46.60 | $45.93 | 547400 |
| 2022-02-02 | 46.67 | $46.22 | 379600 |
| 2022-02-01 | 46.71 | $46.05 | 444500 |
| 2022-01-31 | 46.78 | $45.57 | 515900 |
| 2022-01-28 | 46.91 | $45.03 | 576500 |
| 2022-01-27 | 47.11 | $45.17 | 710300 |
| 2022-01-26 | 47.32 | $45.88 | 540700 |
| 2022-01-25 | 47.47 | $46.37 | 760739 |
| 2022-01-24 | 47.58 | $46.45 | 622000 |
| 2022-01-21 | 47.70 | $46.71 | 547600 |
| 2022-01-20 | 47.80 | $47.59 | 422419 |
| 2022-01-19 | 47.83 | $47.60 | 385704 |
| 2022-01-18 | 47.85 | $47.29 | 470331 |
| 2022-01-14 | 47.91 | $47.97 | 368900 |
| 2022-01-13 | 47.90 | $48.08 | 334700 |
| 2022-01-12 | 47.89 | $48.38 | 231800 |
| 2022-01-11 | 47.83 | $47.85 | 281112 |
| 2022-01-10 | 47.83 | $47.36 | 354671 |
| 2022-01-07 | 47.88 | $47.58 | 305900 |
| 2022-01-06 | 47.91 | $47.21 | 465009 |
| 2022-01-05 | 47.99 | $47.70 | 393148 |
| 2022-01-04 | 48.02 | $48.33 | 391700 |
| 2022-01-03 | 47.98 | $47.88 | 282244 |
| 2021-12-31 | 48.00 | $47.76 | 234300 |
| 2021-12-30 | 48.02 | $47.98 | 327300 |
| 2021-12-29 | 48.03 | $48.31 | 287100 |
| 2021-12-28 | 47.99 | $48.17 | 393700 |
| 2021-12-27 | 47.98 | $48.14 | 158241 |
| 2021-12-23 | 47.96 | $47.90 | 388300 |
| 2021-12-22 | 47.97 | $47.61 | 450900 |
| 2021-12-21 | 48.00 | $47.17 | 537733 |
| 2021-12-20 | 48.09 | $46.54 | 806600 |
| 2021-12-17 | 48.25 | $46.54 | 778234 |
| 2021-12-16 | 48.43 | $47.13 | 813031 |
| 2021-12-15 | 48.57 | $47.26 | 657000 |
| 2021-12-14 | 48.71 | $46.89 | 531300 |
| 2021-12-13 | 48.90 | $47.08 | 687838 |
| 2021-12-10 | 49.09 | $48.97 | 458113 |
| 2021-12-09 | 49.11 | $48.94 | 418200 |
| 2021-12-08 | 49.12 | $49.16 | 390815 |
| 2021-12-07 | 49.12 | $48.90 | 452800 |
| 2021-12-06 | 49.14 | $48.19 | 609600 |
| 2021-12-03 | 49.24 | $47.61 | 1.1M |
| 2021-12-02 | 49.41 | $47.97 | 942500 |
| 2021-12-01 | 49.57 | $47.35 | 1.2M |
| 2021-11-30 | 49.80 | $47.70 | 1.2M |
| 2021-11-29 | 50.02 | $48.33 | 553220 |
| 2021-11-26 | 50.20 | $48.20 | 518602 |
| 2021-11-24 | 50.41 | $49.88 | 363100 |
| 2021-11-23 | 50.47 | $50.02 | 293733 |
| 2021-11-22 | 50.51 | $49.67 | 285229 |
| 2021-11-19 | 50.60 | $49.65 | 284247 |
| 2021-11-18 | 50.70 | $49.99 | 286200 |
| 2021-11-17 | 50.78 | $49.98 | 338208 |
| 2021-11-16 | 50.86 | $50.62 | 270755 |
| 2021-11-15 | 50.88 | $50.82 | 211727 |
| 2021-11-12 | 50.89 | $50.65 | 205985 |
| 2021-11-11 | 50.92 | $50.44 | 168943 |
| 2021-11-10 | 50.97 | $50.50 | 311440 |
| 2021-11-09 | 51.02 | $50.93 | 322642 |
| 2021-11-08 | 51.03 | $51.45 | 213230 |
| 2021-11-05 | 50.98 | $51.31 | 304515 |
| 2021-11-04 | 50.95 | $51.01 | 177117 |
| 2021-11-03 | 50.94 | $51.07 | 280249 |
| 2021-11-02 | 50.93 | $50.93 | 294400 |
| 2021-11-01 | 50.93 | $51.40 | 238809 |
| 2021-10-29 | 50.88 | $51.26 | 309829 |
| 2021-10-28 | 50.84 | $51.83 | 169200 |
| 2021-10-27 | 50.73 | $51.41 | 196036 |
| 2021-10-26 | 50.66 | $51.58 | 392100 |
| 2021-10-25 | 50.56 | $51.68 | 424000 |
| 2021-10-22 | 50.44 | $51.43 | 237700 |
| 2021-10-21 | 50.34 | $51.23 | 666689 |
| 2021-10-20 | 50.25 | $51.78 | 160456 |
| 2021-10-19 | 50.09 | $51.29 | 159346 |
| 2021-10-18 | 49.96 | $50.62 | 248628 |
| 2021-10-15 | 49.89 | $50.80 | 339855 |
| 2021-10-14 | 49.79 | $50.48 | 219000 |
| 2021-10-13 | 49.72 | $50.14 | 181109 |
| 2021-10-12 | 49.68 | $49.79 | 123339 |
| 2021-10-11 | 49.66 | $49.62 | 234128 |
| 2021-10-08 | 49.67 | $49.83 | 180500 |
| 2021-10-07 | 49.65 | $49.74 | 187649 |
| 2021-10-06 | 49.64 | $49.28 | 513200 |
| 2021-10-05 | 49.68 | $49.40 | 574500 |
| 2021-10-04 | 49.71 | $48.94 | 268600 |
| 2021-10-01 | 49.79 | $48.94 | 338200 |
| 2021-09-30 | 49.88 | $48.79 | 376800 |
| 2021-09-29 | 50.00 | $48.60 | 229038 |
| 2021-09-28 | 50.14 | $48.50 | 494213 |
| 2021-09-27 | 50.32 | $49.56 | 296200 |
| 2021-09-24 | 50.40 | $49.28 | 195200 |
| 2021-09-23 | 50.51 | $50.06 | 202201 |
| 2021-09-22 | 50.56 | $49.59 | 219642 |
| 2021-09-21 | 50.66 | $49.14 | 274600 |
| 2021-09-20 | 50.82 | $48.46 | 376100 |
| 2021-09-17 | 51.07 | $49.79 | 275520 |
| 2021-09-16 | 51.21 | $50.49 | 479200 |
| 2021-09-15 | 51.28 | $50.92 | 261320 |
| 2021-09-14 | 51.32 | $50.87 | 280000 |
| 2021-09-13 | 51.37 | $51.37 | 228600 |
| 2021-09-10 | 51.37 | $51.13 | 232311 |
| 2021-09-09 | 51.39 | $51.26 | 260138 |
| 2021-09-08 | 51.41 | $51.57 | 322002 |
| 2021-09-07 | 51.39 | $51.91 | 253200 |
| 2021-09-03 | 51.33 | $51.92 | 249900 |
| 2021-09-02 | 51.27 | $51.75 | 226700 |
| 2021-09-01 | 51.22 | $51.59 | 311800 |
| 2021-08-31 | 51.18 | $51.12 | 212200 |
| 2021-08-30 | 51.19 | $51.26 | 126200 |
| 2021-08-27 | 51.18 | $51.30 | 185925 |
| 2021-08-26 | 51.17 | $50.72 | 263848 |
| 2021-08-25 | 51.22 | $51.14 | 224626 |
| 2021-08-24 | 51.22 | $51.00 | 223300 |
| 2021-08-23 | 51.25 | $50.76 | 165800 |
| 2021-08-20 | 51.30 | $50.43 | 308500 |
| 2021-08-19 | 51.39 | $50.33 | 260400 |
| 2021-08-18 | 51.50 | $50.71 | 298100 |
| 2021-08-17 | 51.59 | $50.92 | 370143 |
| 2021-08-16 | 51.66 | $51.92 | 225948 |
| 2021-08-13 | 51.63 | $52.10 | 196544 |
| 2021-08-12 | 51.58 | $51.75 | 138610 |
| 2021-08-11 | 51.56 | $52.06 | 187100 |
| 2021-08-10 | 51.51 | $51.81 | 265200 |
| 2021-08-09 | 51.48 | $51.67 | 166800 |
| 2021-08-06 | 51.46 | $51.69 | 167100 |
| 2021-08-05 | 51.43 | $51.81 | 228800 |
| 2021-08-04 | 51.39 | $51.54 | 381916 |
| 2021-08-03 | 51.38 | $51.68 | 338200 |
| 2021-08-02 | 51.35 | $51.30 | 289400 |
| 2021-07-30 | 51.35 | $51.06 | 371235 |
| 2021-07-29 | 51.38 | $51.26 | 411926 |
| 2021-07-28 | 51.39 | $50.81 | 321037 |
| 2021-07-27 | 51.46 | $50.85 | 653340 |
| 2021-07-26 | 51.52 | $51.38 | 473100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
54.42
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.90
Average
46.21
Maximum
55.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 54.42 | $55.15 | 150582 |
| 2026-07-20 | 54.30 | $54.84 | 202000 |
| 2026-07-17 | 54.21 | $55.08 | 250134 |
| 2026-07-16 | 54.09 | $55.02 | 124400 |
| 2026-07-15 | 53.97 | $55.45 | 179200 |
| 2026-07-14 | 53.81 | $54.92 | 209400 |
| 2026-07-13 | 53.69 | $54.29 | 160900 |
| 2026-07-10 | 53.64 | $54.60 | 185200 |
| 2026-07-09 | 53.55 | $54.06 | 1.1M |
| 2026-07-08 | 53.51 | $53.76 | 282123 |
| 2026-07-07 | 53.49 | $53.68 | 141020 |
| 2026-07-06 | 53.47 | $53.88 | 277312 |
| 2026-07-02 | 53.45 | $53.39 | 424600 |
| 2026-07-01 | 53.48 | $52.88 | 738712 |
| 2026-06-30 | 53.57 | $53.26 | 161022 |
| 2026-06-29 | 53.64 | $53.26 | 304100 |
| 2026-06-26 | 53.71 | $53.09 | 85600 |
| 2026-06-25 | 53.81 | $53.07 | 1.5M |
| 2026-06-24 | 53.93 | $53.00 | 182900 |
| 2026-06-23 | 54.06 | $53.11 | 174200 |
| 2026-06-22 | 54.19 | $53.83 | 229900 |
| 2026-06-18 | 54.26 | $53.93 | 165334 |
| 2026-06-17 | 54.32 | $53.95 | 243546 |
| 2026-06-16 | 54.39 | $54.44 | 114200 |
| 2026-06-15 | 54.41 | $53.89 | 226804 |
| 2026-06-12 | 54.49 | $54.82 | 294100 |
| 2026-06-11 | 54.49 | $54.46 | 540834 |
| 2026-06-10 | 54.53 | $53.01 | 362330 |
| 2026-06-09 | 54.72 | $53.40 | 597700 |
| 2026-06-08 | 54.88 | $53.12 | 465900 |
| 2026-06-05 | 55.09 | $53.14 | 489600 |
| 2026-06-04 | 55.31 | $55.01 | 219800 |
| 2026-06-03 | 55.36 | $55.30 | 203700 |
| 2026-06-02 | 55.38 | $55.90 | 207600 |
| 2026-06-01 | 55.33 | $55.32 | 398700 |
| 2026-05-29 | 55.35 | $55.44 | 283236 |
| 2026-05-28 | 55.35 | $55.09 | 301103 |
| 2026-05-27 | 55.38 | $55.20 | 601115 |
| 2026-05-26 | 55.40 | $55.13 | 329300 |
| 2026-05-22 | 55.42 | $54.98 | 237636 |
| 2026-05-21 | 55.46 | $55.38 | 430200 |
| 2026-05-20 | 55.46 | $55.31 | 423300 |
| 2026-05-19 | 55.47 | $54.69 | 449900 |
| 2026-05-18 | 55.54 | $55.12 | 488748 |
| 2026-05-15 | 55.57 | $54.99 | 425422 |
| 2026-05-14 | 55.63 | $55.86 | 388700 |
| 2026-05-13 | 55.60 | $55.85 | 304900 |
| 2026-05-12 | 55.58 | $55.83 | 561522 |
| 2026-05-11 | 55.56 | $56.14 | 553211 |
| 2026-05-08 | 55.52 | $55.97 | 624800 |
| 2026-05-07 | 55.49 | $55.87 | 858534 |
| 2026-05-06 | 55.48 | $56.89 | 208111 |
| 2026-05-05 | 55.36 | $55.32 | 387800 |
| 2026-05-04 | 55.39 | $54.69 | 335600 |
| 2026-05-01 | 55.47 | $55.40 | 222500 |
| 2026-04-30 | 55.47 | $55.67 | 281400 |
| 2026-04-29 | 55.44 | $54.15 | 319400 |
| 2026-04-28 | 55.56 | $54.72 | 265600 |
| 2026-04-27 | 55.60 | $54.93 | 178146 |
| 2026-04-24 | 55.61 | $55.04 | 205700 |
| 2026-04-23 | 55.59 | $55.09 | 278300 |
| 2026-04-22 | 55.56 | $55.46 | 197100 |
| 2026-04-21 | 55.48 | $55.38 | 660914 |
| 2026-04-20 | 55.39 | $56.41 | 204323 |
| 2026-04-17 | 55.19 | $56.61 | 506000 |
| 2026-04-16 | 54.95 | $56.13 | 274300 |
| 2026-04-15 | 54.75 | $56.71 | 208611 |
| 2026-04-14 | 54.47 | $56.63 | 307429 |
| 2026-04-13 | 54.20 | $56.61 | 199800 |
| 2026-04-10 | 53.91 | $56.22 | 135300 |
| 2026-04-09 | 53.64 | $56.12 | 255018 |
| 2026-04-08 | 53.38 | $55.82 | 366300 |
| 2026-04-07 | 53.14 | $54.10 | 638100 |
| 2026-04-06 | 53.07 | $53.80 | 453700 |
| 2026-04-02 | 53.02 | $53.56 | 417816 |
| 2026-04-01 | 53.00 | $53.65 | 495100 |
| 2026-03-31 | 52.98 | $53.14 | 664900 |
| 2026-03-30 | 53.01 | $51.86 | 366241 |
| 2026-03-27 | 53.19 | $51.94 | 378500 |
| 2026-03-26 | 53.38 | $51.97 | 589618 |
| 2026-03-25 | 53.60 | $53.04 | 438414 |
| 2026-03-24 | 53.73 | $52.42 | 443204 |
| 2026-03-23 | 53.94 | $53.10 | 856500 |
| 2026-03-20 | 54.09 | $52.04 | 2.3M |
| 2026-03-19 | 54.37 | $53.66 | 441000 |
| 2026-03-18 | 54.51 | $53.20 | 367200 |
| 2026-03-17 | 54.70 | $54.30 | 208400 |
| 2026-03-16 | 54.79 | $54.22 | 356500 |
| 2026-03-13 | 54.89 | $52.99 | 377800 |
| 2026-03-12 | 55.12 | $53.70 | 524400 |
| 2026-03-11 | 55.30 | $54.71 | 486000 |
| 2026-03-10 | 55.38 | $54.64 | 809925 |
| 2026-03-09 | 55.46 | $54.39 | 1.1M |
| 2026-03-06 | 55.58 | $53.76 | 689147 |
| 2026-03-05 | 55.75 | $54.21 | 1.2M |
| 2026-03-04 | 55.88 | $55.08 | 872500 |
| 2026-03-03 | 55.92 | $54.98 | 964600 |
| 2026-03-02 | 55.97 | $56.29 | 586500 |
| 2026-02-27 | 55.87 | $56.80 | 353526 |
| 2026-02-26 | 55.72 | $56.80 | 1.3M |
| 2026-02-25 | 55.56 | $56.86 | 215000 |
| 2026-02-24 | 55.38 | $56.21 | 482100 |
| 2026-02-23 | 55.25 | $56.06 | 230804 |
| 2026-02-20 | 55.12 | $56.48 | 466006 |
| 2026-02-19 | 54.93 | $55.75 | 270736 |
| 2026-02-18 | 54.79 | $55.60 | 246645 |
| 2026-02-17 | 54.64 | $55.50 | 595329 |
| 2026-02-13 | 54.49 | $55.31 | 465411 |
| 2026-02-12 | 54.33 | $55.46 | 484500 |
| 2026-02-11 | 54.15 | $55.84 | 398301 |
| 2026-02-10 | 53.91 | $54.90 | 474300 |
| 2026-02-09 | 53.74 | $55.08 | 329800 |
| 2026-02-06 | 53.53 | $54.35 | 828200 |
| 2026-02-05 | 53.38 | $53.66 | 470700 |
| 2026-02-04 | 53.29 | $54.43 | 1.3M |
| 2026-02-03 | 53.10 | $54.08 | 752443 |
| 2026-02-02 | 52.94 | $53.74 | 446300 |
| 2026-01-30 | 52.80 | $53.59 | 625319 |
| 2026-01-29 | 52.66 | $54.74 | 425700 |
| 2026-01-28 | 52.39 | $54.41 | 310900 |
| 2026-01-27 | 52.14 | $54.40 | 415300 |
| 2026-01-26 | 51.87 | $53.23 | 225027 |
| 2026-01-23 | 51.70 | $52.93 | 238326 |
| 2026-01-22 | 51.56 | $52.38 | 423200 |
| 2026-01-21 | 51.46 | $51.81 | 359338 |
| 2026-01-20 | 51.40 | $51.42 | 363400 |
| 2026-01-16 | 51.38 | $51.81 | 346900 |
| 2026-01-15 | 51.30 | $51.88 | 479719 |
| 2026-01-14 | 51.21 | $51.62 | 413200 |
| 2026-01-13 | 51.14 | $51.38 | 436700 |
| 2026-01-12 | 51.10 | $51.59 | 457928 |
| 2026-01-09 | 51.03 | $51.16 | 190437 |
| 2026-01-08 | 51.00 | $51.27 | 495702 |
| 2026-01-07 | 50.96 | $51.28 | 417231 |
| 2026-01-06 | 50.92 | $51.58 | 411139 |
| 2026-01-05 | 50.85 | $51.58 | 554933 |
| 2026-01-02 | 50.77 | $51.15 | 368210 |
| 2025-12-31 | 50.74 | $50.47 | 300900 |
| 2025-12-30 | 50.76 | $50.88 | 239223 |
| 2025-12-29 | 50.75 | $50.93 | 388601 |
| 2025-12-26 | 50.73 | $51.45 | 1.1M |
| 2025-12-24 | 50.66 | $51.25 | 109200 |
| 2025-12-23 | 50.60 | $51.21 | 275422 |
| 2025-12-22 | 50.54 | $50.59 | 270100 |
| 2025-12-19 | 50.53 | $50.10 | 581700 |
| 2025-12-18 | 50.57 | $49.90 | 312017 |
| 2025-12-17 | 50.62 | $49.41 | 257129 |
| 2025-12-16 | 50.72 | $49.81 | 333806 |
| 2025-12-15 | 50.78 | $51.08 | 299100 |
| 2025-12-12 | 50.73 | $51.06 | 406615 |
| 2025-12-11 | 50.67 | $51.41 | 173100 |
| 2025-12-10 | 50.58 | $51.25 | 467000 |
| 2025-12-09 | 50.52 | $50.83 | 319500 |
| 2025-12-08 | 50.49 | $50.74 | 253600 |
| 2025-12-05 | 50.48 | $50.99 | 188243 |
| 2025-12-04 | 50.45 | $51.12 | 472200 |
| 2025-12-03 | 50.40 | $50.88 | 162600 |
| 2025-12-02 | 50.38 | $50.62 | 163518 |
| 2025-12-01 | 50.38 | $50.41 | 367300 |
| 2025-11-28 | 50.42 | $50.63 | 268317 |
| 2025-11-26 | 50.43 | $50.44 | 198400 |
| 2025-11-25 | 50.47 | $50.15 | 616614 |
| 2025-11-24 | 50.55 | $49.85 | 177323 |
| 2025-11-21 | 50.66 | $49.51 | 436924 |
| 2025-11-20 | 50.82 | $48.96 | 523800 |
| 2025-11-19 | 51.04 | $49.66 | 307800 |
| 2025-11-18 | 51.21 | $49.93 | 511628 |
| 2025-11-17 | 51.36 | $50.35 | 361027 |
| 2025-11-14 | 51.47 | $50.87 | 373500 |
| 2025-11-13 | 51.53 | $50.93 | 167000 |
| 2025-11-12 | 51.60 | $51.92 | 220600 |
| 2025-11-11 | 51.56 | $51.82 | 99700 |
| 2025-11-10 | 51.53 | $51.92 | 195537 |
| 2025-11-07 | 51.48 | $51.27 | 228216 |
| 2025-11-06 | 51.50 | $51.26 | 226829 |
| 2025-11-05 | 51.52 | $51.39 | 285931 |
| 2025-11-04 | 51.52 | $51.00 | 105500 |
| 2025-11-03 | 51.58 | $51.65 | 138600 |
| 2025-10-31 | 51.57 | $51.31 | 168500 |
| 2025-10-30 | 51.60 | $51.36 | 168648 |
| 2025-10-29 | 51.63 | $51.70 | 194524 |
| 2025-10-28 | 51.62 | $52.43 | 357300 |
| 2025-10-27 | 51.55 | $52.17 | 191000 |
| 2025-10-24 | 51.49 | $51.64 | 85527 |
| 2025-10-23 | 51.48 | $51.60 | 121819 |
| 2025-10-22 | 51.48 | $51.27 | 227400 |
| 2025-10-21 | 51.50 | $51.48 | 153502 |
| 2025-10-20 | 51.50 | $51.90 | 98200 |
| 2025-10-17 | 51.46 | $51.22 | 186828 |
| 2025-10-16 | 51.48 | $51.15 | 204909 |
| 2025-10-15 | 51.51 | $51.15 | 119200 |
| 2025-10-14 | 51.55 | $51.05 | 308837 |
| 2025-10-13 | 51.61 | $51.12 | 345645 |
| 2025-10-10 | 51.66 | $50.54 | 420333 |
| 2025-10-09 | 51.78 | $51.64 | 194407 |
| 2025-10-08 | 51.80 | $52.23 | 320941 |
| 2025-10-07 | 51.76 | $52.11 | 208908 |
| 2025-10-06 | 51.73 | $52.38 | 353526 |
| 2025-10-03 | 51.67 | $52.34 | 674720 |
| 2025-10-02 | 51.62 | $52.03 | 194822 |
| 2025-10-01 | 51.58 | $51.90 | 305300 |
| 2025-09-30 | 51.56 | $51.56 | 450109 |
| 2025-09-29 | 51.57 | $51.52 | 154125 |
| 2025-09-26 | 51.57 | $51.01 | 150341 |
| 2025-09-25 | 51.64 | $50.68 | 156247 |
| 2025-09-24 | 51.73 | $50.80 | 184100 |
| 2025-09-23 | 51.82 | $51.38 | 301936 |
| 2025-09-22 | 51.85 | $51.57 | 156300 |
| 2025-09-19 | 51.86 | $51.54 | 730700 |
| 2025-09-18 | 51.88 | $51.59 | 225242 |
| 2025-09-17 | 51.89 | $52.02 | 230300 |
| 2025-09-16 | 51.85 | $52.38 | 144700 |
| 2025-09-15 | 51.77 | $52.68 | 171337 |
| 2025-09-12 | 51.65 | $52.37 | 168005 |
| 2025-09-11 | 51.56 | $52.69 | 227017 |
| 2025-09-10 | 51.43 | $52.06 | 152602 |
| 2025-09-09 | 51.36 | $51.67 | 636900 |
| 2025-09-08 | 51.32 | $51.67 | 161224 |
| 2025-09-05 | 51.27 | $51.42 | 167837 |
| 2025-09-04 | 51.24 | $51.31 | 517800 |
| 2025-09-03 | 51.22 | $50.84 | 170300 |
| 2025-09-02 | 51.24 | $51.21 | 204900 |
| 2025-08-29 | 51.21 | $51.55 | 148343 |
| 2025-08-28 | 51.15 | $51.54 | 100900 |
| 2025-08-27 | 51.07 | $51.31 | 111300 |
| 2025-08-26 | 51.01 | $51.44 | 118622 |
| 2025-08-25 | 50.93 | $51.28 | 108615 |
| 2025-08-22 | 50.86 | $51.96 | 620800 |
| 2025-08-21 | 50.72 | $51.11 | 105100 |
| 2025-08-20 | 50.65 | $50.94 | 149813 |
| 2025-08-19 | 50.60 | $50.79 | 94822 |
| 2025-08-18 | 50.56 | $51.01 | 80503 |
| 2025-08-15 | 50.49 | $51.09 | 165600 |
| 2025-08-14 | 50.42 | $51.08 | 784449 |
| 2025-08-13 | 50.34 | $51.49 | 628300 |
| 2025-08-12 | 50.20 | $51.20 | 357419 |
| 2025-08-11 | 50.09 | $50.52 | 89821 |
| 2025-08-08 | 50.04 | $50.42 | 109046 |
| 2025-08-07 | 50.00 | $50.38 | 200300 |
| 2025-08-06 | 49.95 | $50.30 | 134622 |
| 2025-08-05 | 49.91 | $50.07 | 203613 |
| 2025-08-04 | 49.88 | $49.86 | 155220 |
| 2025-08-01 | 49.88 | $49.18 | 179309 |
| 2025-07-31 | 49.93 | $49.34 | 279046 |
| 2025-07-30 | 49.98 | $49.70 | 251200 |
| 2025-07-29 | 49.99 | $50.29 | 240105 |
| 2025-07-28 | 49.93 | $50.04 | 190600 |
| 2025-07-25 | 49.90 | $50.24 | 253626 |
| 2025-07-24 | 49.84 | $50.40 | 659941 |
| 2025-07-23 | 49.77 | $50.67 | 3.7M |
| 2025-07-22 | 49.65 | $50.29 | 263400 |
| 2025-07-21 | 49.57 | $50.07 | 151300 |
| 2025-07-18 | 49.49 | $50.07 | 106300 |
| 2025-07-17 | 49.41 | $49.81 | 158500 |
| 2025-07-16 | 49.34 | $49.55 | 186200 |
| 2025-07-15 | 49.30 | $49.29 | 99203 |
| 2025-07-14 | 49.28 | $49.62 | 213338 |
| 2025-07-11 | 49.23 | $49.56 | 94308 |
| 2025-07-10 | 49.18 | $49.77 | 208200 |
| 2025-07-09 | 49.12 | $49.39 | 1.2M |
| 2025-07-08 | 49.09 | $49.18 | 397700 |
| 2025-07-07 | 49.08 | $48.87 | 219409 |
| 2025-07-03 | 49.11 | $49.66 | 655900 |
| 2025-07-02 | 49.05 | $49.62 | 94100 |
| 2025-07-01 | 49.00 | $49.34 | 374400 |
| 2025-06-30 | 48.98 | $49.37 | 122500 |
| 2025-06-27 | 48.94 | $49.05 | 895800 |
| 2025-06-26 | 48.93 | $49.45 | 146142 |
| 2025-06-25 | 48.88 | $48.92 | 146405 |
| 2025-06-24 | 48.87 | $48.89 | 105820 |
| 2025-06-23 | 48.87 | $48.31 | 139924 |
| 2025-06-20 | 48.91 | $47.83 | 214203 |
| 2025-06-18 | 49.01 | $48.34 | 165900 |
| 2025-06-17 | 49.05 | $48.31 | 122200 |
| 2025-06-16 | 49.09 | $48.75 | 204131 |
| 2025-06-13 | 49.09 | $49.25 | 166601 |
| 2025-06-12 | 49.03 | $49.77 | 147024 |
| 2025-06-11 | 48.91 | $49.67 | 91500 |
| 2025-06-10 | 48.79 | $49.83 | 136626 |
| 2025-06-09 | 48.65 | $49.58 | 109520 |
| 2025-06-06 | 48.51 | $49.38 | 131445 |
| 2025-06-05 | 48.38 | $49.36 | 314800 |
| 2025-06-04 | 48.24 | $49.30 | 203909 |
| 2025-06-03 | 48.09 | $48.94 | 208923 |
| 2025-06-02 | 47.96 | $48.91 | 228700 |
| 2025-05-30 | 47.83 | $48.26 | 376935 |
| 2025-05-29 | 47.75 | $48.14 | 138200 |
| 2025-05-28 | 47.67 | $48.01 | 132226 |
| 2025-05-27 | 47.59 | $48.46 | 278887 |
| 2025-05-23 | 47.45 | $48.05 | 241102 |
| 2025-05-22 | 47.33 | $47.74 | 881900 |
| 2025-05-21 | 47.24 | $47.71 | 221400 |
| 2025-05-20 | 47.13 | $48.08 | 274122 |
| 2025-05-19 | 46.98 | $48.09 | 258000 |
| 2025-05-16 | 46.79 | $47.87 | 209100 |
| 2025-05-15 | 46.61 | $47.87 | 171300 |
| 2025-05-14 | 46.41 | $47.34 | 3.6M |
| 2025-05-13 | 46.24 | $47.53 | 321403 |
| 2025-05-12 | 46.03 | $47.16 | 495500 |
| 2025-05-09 | 45.82 | $46.73 | 285318 |
| 2025-05-08 | 45.64 | $46.43 | 300900 |
| 2025-05-07 | 45.46 | $46.66 | 945708 |
| 2025-05-06 | 45.23 | $46.86 | 360100 |
| 2025-05-05 | 44.93 | $46.62 | 349000 |
| 2025-05-02 | 44.64 | $46.95 | 233000 |
| 2025-05-01 | 44.29 | $45.76 | 149143 |
| 2025-04-30 | 44.05 | $45.77 | 337339 |
| 2025-04-29 | 43.81 | $45.39 | 77721 |
| 2025-04-28 | 43.60 | $45.43 | 219300 |
| 2025-04-25 | 43.37 | $45.38 | 140827 |
| 2025-04-24 | 43.15 | $45.39 | 312500 |
| 2025-04-23 | 42.93 | $44.54 | 726748 |
| 2025-04-22 | 42.78 | $44.48 | 293444 |
| 2025-04-21 | 42.65 | $43.51 | 218427 |
| 2025-04-17 | 42.60 | $43.66 | 378700 |
| 2025-04-16 | 42.55 | $43.23 | 282444 |
| 2025-04-15 | 42.54 | $43.09 | 324900 |
| 2025-04-14 | 42.56 | $42.96 | 299700 |
| 2025-04-11 | 42.59 | $42.18 | 692512 |
| 2025-04-10 | 42.71 | $41.41 | 1.8M |
| 2025-04-09 | 42.92 | $42.09 | 1.3M |
| 2025-04-08 | 43.07 | $38.85 | 1.8M |
| 2025-04-07 | 43.55 | $39.32 | 2.8M |
| 2025-04-04 | 44.02 | $40.19 | 1.4M |
| 2025-04-03 | 44.42 | $43.78 | 432600 |
| 2025-04-02 | 44.49 | $44.83 | 155144 |
| 2025-04-01 | 44.46 | $44.60 | 284700 |
| 2025-03-31 | 44.45 | $44.10 | 174622 |
| 2025-03-28 | 44.50 | $44.25 | 149204 |
| 2025-03-27 | 44.53 | $44.80 | 168708 |
| 2025-03-26 | 44.51 | $44.55 | 187200 |
| 2025-03-25 | 44.52 | $44.69 | 209624 |
| 2025-03-24 | 44.52 | $44.51 | 530400 |
| 2025-03-21 | 44.54 | $44.16 | 192333 |
| 2025-03-20 | 44.60 | $44.40 | 205117 |
| 2025-03-19 | 44.65 | $44.73 | 185700 |
| 2025-03-18 | 44.67 | $44.38 | 295338 |
| 2025-03-17 | 44.73 | $44.99 | 227508 |
| 2025-03-14 | 44.75 | $44.33 | 236901 |
| 2025-03-13 | 44.83 | $43.68 | 241600 |
| 2025-03-12 | 44.99 | $44.16 | 437537 |
| 2025-03-11 | 45.11 | $44.04 | 618732 |
| 2025-03-10 | 45.25 | $44.23 | 286103 |
| 2025-03-07 | 45.37 | $45.12 | 275000 |
| 2025-03-06 | 45.41 | $45.33 | 722820 |
| 2025-03-05 | 45.43 | $45.77 | 584900 |
| 2025-03-04 | 45.41 | $44.71 | 785700 |
| 2025-03-03 | 45.48 | $44.50 | 1.8M |
| 2025-02-28 | 45.58 | $44.75 | 734700 |
| 2025-02-27 | 45.66 | $45.00 | 290000 |
| 2025-02-26 | 45.71 | $45.50 | 616000 |
| 2025-02-25 | 45.71 | $45.44 | 463924 |
| 2025-02-24 | 45.71 | $45.44 | 462300 |
| 2025-02-21 | 45.72 | $45.50 | 283349 |
| 2025-02-20 | 45.71 | $46.04 | 575000 |
| 2025-02-19 | 45.65 | $46.03 | 172824 |
| 2025-02-18 | 45.58 | $46.43 | 186400 |
| 2025-02-14 | 45.47 | $46.44 | 316732 |
| 2025-02-13 | 45.34 | $46.56 | 413047 |
| 2025-02-12 | 45.19 | $45.98 | 248400 |
| 2025-02-11 | 45.08 | $45.49 | 79600 |
| 2025-02-10 | 45.01 | $45.52 | 164217 |
| 2025-02-07 | 44.93 | $45.17 | 378400 |
| 2025-02-06 | 44.87 | $45.46 | 226500 |
| 2025-02-05 | 44.78 | $45.11 | 342504 |
| 2025-02-04 | 44.72 | $45.11 | 389417 |
| 2025-02-03 | 44.66 | $44.52 | 683800 |
| 2025-01-31 | 44.65 | $44.84 | 279500 |
| 2025-01-30 | 44.60 | $45.32 | 155200 |
| 2025-01-29 | 44.50 | $44.88 | 226112 |
| 2025-01-28 | 44.44 | $44.99 | 308628 |
| 2025-01-27 | 44.37 | $45.02 | 200302 |
| 2025-01-24 | 44.29 | $45.09 | 192600 |
| 2025-01-23 | 44.20 | $44.90 | 165233 |
| 2025-01-22 | 44.12 | $44.76 | 186447 |
| 2025-01-21 | 44.05 | $44.97 | 261500 |
| 2025-01-17 | 43.96 | $44.21 | 263500 |
| 2025-01-16 | 43.94 | $44.12 | 600200 |
| 2025-01-15 | 43.94 | $44.10 | 143700 |
| 2025-01-14 | 43.94 | $43.52 | 167543 |
| 2025-01-13 | 44.02 | $43.35 | 137140 |
| 2025-01-10 | 44.13 | $43.24 | 668200 |
| 2025-01-08 | 44.27 | $44.30 | 201141 |
| 2025-01-07 | 44.32 | $44.18 | 194900 |
| 2025-01-06 | 44.39 | $44.34 | 300340 |
| 2025-01-03 | 44.46 | $44.21 | 147215 |
| 2025-01-02 | 44.56 | $43.79 | 479700 |
| 2024-12-31 | 44.72 | $43.81 | 254627 |
| 2024-12-30 | 44.90 | $43.91 | 150609 |
| 2024-12-27 | 45.08 | $44.13 | 141436 |
| 2024-12-26 | 45.25 | $44.48 | 123000 |
| 2024-12-24 | 45.40 | $44.44 | 158544 |
| 2024-12-23 | 45.57 | $44.15 | 239700 |
| 2024-12-20 | 45.79 | $43.59 | 534200 |
| 2024-12-19 | 46.07 | $43.60 | 492800 |
| 2024-12-18 | 46.37 | $43.70 | 426200 |
| 2024-12-17 | 46.67 | $45.10 | 301017 |
| 2024-12-16 | 46.85 | $45.97 | 320300 |
| 2024-12-13 | 46.95 | $46.03 | 199500 |
| 2024-12-12 | 47.05 | $46.20 | 213000 |
| 2024-12-11 | 47.12 | $46.77 | 167921 |
| 2024-12-10 | 47.15 | $46.77 | 211400 |
| 2024-12-09 | 47.17 | $47.54 | 277200 |
| 2024-12-06 | 47.12 | $46.68 | 450900 |
| 2024-12-05 | 47.15 | $47.25 | 324933 |
| 2024-12-04 | 47.13 | $47.26 | 209100 |
| 2024-12-03 | 47.11 | $47.52 | 359317 |
| 2024-12-02 | 47.05 | $47.46 | 491400 |
| 2024-11-29 | 47.00 | $47.61 | 212600 |
| 2024-11-27 | 46.92 | $47.27 | 310500 |
| 2024-11-26 | 46.87 | $46.72 | 558000 |
| 2024-11-25 | 46.87 | $47.23 | 867600 |
| 2024-11-22 | 46.82 | $47.24 | 199939 |
| 2024-11-21 | 46.77 | $47.27 | 184300 |
| 2024-11-20 | 46.72 | $47.01 | 230342 |
| 2024-11-19 | 46.69 | $47.21 | 171000 |
| 2024-11-18 | 46.63 | $46.82 | 293925 |
| 2024-11-15 | 46.62 | $46.30 | 250100 |
| 2024-11-14 | 46.67 | $46.29 | 216733 |
| 2024-11-13 | 46.72 | $46.31 | 209800 |
| 2024-11-12 | 46.78 | $46.32 | 276727 |
| 2024-11-11 | 46.84 | $47.02 | 224000 |
| 2024-11-08 | 46.84 | $47.06 | 368446 |
| 2024-11-07 | 46.84 | $47.89 | 431500 |
| 2024-11-06 | 46.76 | $46.51 | 675200 |
| 2024-11-05 | 46.82 | $46.98 | 334105 |
| 2024-11-04 | 46.84 | $46.29 | 291100 |
| 2024-11-01 | 46.93 | $46.17 | 431100 |
| 2024-10-31 | 47.05 | $46.01 | 261027 |
| 2024-10-30 | 47.19 | $46.32 | 159300 |
| 2024-10-29 | 47.32 | $46.63 | 135427 |
| 2024-10-28 | 47.43 | $46.99 | 178900 |
| 2024-10-25 | 47.51 | $46.72 | 104314 |
| 2024-10-24 | 47.63 | $46.93 | 189600 |
| 2024-10-23 | 47.74 | $46.75 | 138004 |
| 2024-10-22 | 47.86 | $47.21 | 140000 |
| 2024-10-21 | 47.95 | $47.29 | 140400 |
| 2024-10-18 | 48.03 | $47.93 | 138300 |
| 2024-10-17 | 48.05 | $47.55 | 227228 |
| 2024-10-16 | 48.10 | $47.68 | 151100 |
| 2024-10-15 | 48.13 | $47.42 | 210936 |
| 2024-10-14 | 48.19 | $48.05 | 135904 |
| 2024-10-11 | 48.17 | $48.10 | 98100 |
| 2024-10-10 | 48.14 | $47.74 | 227223 |
| 2024-10-09 | 48.14 | $47.63 | 511300 |
| 2024-10-08 | 48.14 | $47.81 | 513800 |
| 2024-10-07 | 48.10 | $48.55 | 175538 |
| 2024-10-04 | 47.98 | $48.58 | 134434 |
| 2024-10-03 | 47.84 | $48.55 | 302200 |
| 2024-10-02 | 47.69 | $49.17 | 408002 |
| 2024-10-01 | 47.45 | $48.80 | 700149 |
| 2024-09-30 | 47.24 | $48.84 | 587000 |
| 2024-09-27 | 47.00 | $48.75 | 430000 |
| 2024-09-26 | 46.76 | $48.54 | 285400 |
| 2024-09-25 | 46.52 | $47.39 | 195716 |
| 2024-09-24 | 46.39 | $48.10 | 170900 |
| 2024-09-23 | 46.17 | $47.53 | 149700 |
| 2024-09-20 | 46.00 | $47.20 | 314500 |
| 2024-09-19 | 45.85 | $47.50 | 195400 |
| 2024-09-18 | 45.66 | $46.31 | 189200 |
| 2024-09-17 | 45.57 | $46.36 | 92046 |
| 2024-09-16 | 45.47 | $46.53 | 80900 |
| 2024-09-13 | 45.34 | $45.97 | 44428 |
| 2024-09-12 | 45.25 | $46.04 | 245621 |
| 2024-09-11 | 45.15 | $45.35 | 76000 |
| 2024-09-10 | 45.10 | $45.07 | 130400 |
| 2024-09-09 | 45.06 | $45.29 | 146444 |
| 2024-09-06 | 45.00 | $44.55 | 144509 |
| 2024-09-05 | 44.99 | $45.23 | 276942 |
| 2024-09-04 | 44.91 | $45.04 | 284300 |
| 2024-09-03 | 44.83 | $44.98 | 164231 |
| 2024-08-30 | 44.73 | $45.60 | 77330 |
| 2024-08-29 | 44.56 | $45.79 | 160734 |
| 2024-08-28 | 44.36 | $45.38 | 66500 |
| 2024-08-27 | 44.19 | $45.51 | 89615 |
| 2024-08-26 | 44.00 | $45.51 | 100713 |
| 2024-08-23 | 43.80 | $45.56 | 193200 |
| 2024-08-22 | 43.58 | $44.52 | 124820 |
| 2024-08-21 | 43.45 | $44.86 | 140925 |
| 2024-08-20 | 43.29 | $44.48 | 94746 |
| 2024-08-19 | 43.15 | $44.80 | 129100 |
| 2024-08-16 | 42.98 | $44.10 | 95323 |
| 2024-08-15 | 42.88 | $43.68 | 144500 |
| 2024-08-14 | 42.82 | $43.25 | 204949 |
| 2024-08-13 | 42.81 | $43.52 | 115800 |
| 2024-08-12 | 42.78 | $42.78 | 158137 |
| 2024-08-09 | 42.82 | $42.86 | 103347 |
| 2024-08-08 | 42.87 | $42.66 | 119100 |
| 2024-08-07 | 42.95 | $41.71 | 264900 |
| 2024-08-06 | 43.14 | $41.68 | 621300 |
| 2024-08-05 | 43.33 | $41.30 | 1.5M |
| 2024-08-02 | 43.57 | $42.48 | 554200 |
| 2024-08-01 | 43.70 | $43.04 | 629132 |
| 2024-07-31 | 43.79 | $43.83 | 124504 |
| 2024-07-30 | 43.79 | $43.37 | 390832 |
| 2024-07-29 | 43.84 | $43.22 | 238012 |
| 2024-07-26 | 43.89 | $43.40 | 565200 |
| 2024-07-25 | 43.93 | $42.90 | 205600 |
| 2024-07-24 | 44.02 | $43.08 | 204908 |
| 2024-07-23 | 44.09 | $43.79 | 114200 |
| 2024-07-22 | 44.09 | $44.03 | 269409 |
| 2024-07-19 | 44.06 | $43.87 | 192800 |
| 2024-07-18 | 44.05 | $44.10 | 194619 |
| 2024-07-17 | 44.00 | $44.59 | 403000 |
| 2024-07-16 | 43.91 | $44.91 | 726400 |
| 2024-07-15 | 43.77 | $44.84 | 159120 |
| 2024-07-12 | 43.63 | $45.14 | 377600 |
| 2024-07-11 | 43.45 | $44.52 | 260542 |
| 2024-07-10 | 43.33 | $44.22 | 291808 |
| 2024-07-09 | 43.23 | $43.60 | 140300 |
| 2024-07-08 | 43.19 | $43.43 | 174800 |
| 2024-07-05 | 43.17 | $43.78 | 1.4M |
| 2024-07-03 | 43.12 | $43.68 | 167328 |
| 2024-07-02 | 43.09 | $43.02 | 155307 |
| 2024-07-01 | 43.12 | $42.83 | 222000 |
| 2024-06-28 | 43.17 | $43.00 | 136100 |
| 2024-06-27 | 43.21 | $43.00 | 232745 |
| 2024-06-26 | 43.25 | $42.77 | 243443 |
| 2024-06-25 | 43.32 | $43.16 | 193934 |
| 2024-06-24 | 43.36 | $43.20 | 132011 |
| 2024-06-21 | 43.39 | $43.05 | 193945 |
| 2024-06-20 | 43.45 | $43.22 | 202403 |
| 2024-06-18 | 43.49 | $43.27 | 234712 |
| 2024-06-17 | 43.54 | $42.91 | 279700 |
| 2024-06-14 | 43.64 | $42.72 | 302100 |
| 2024-06-13 | 43.76 | $43.03 | 149400 |
| 2024-06-12 | 43.87 | $43.24 | 403600 |
| 2024-06-11 | 43.95 | $42.75 | 245600 |
| 2024-06-10 | 44.09 | $43.94 | 251500 |
| 2024-06-07 | 44.12 | $43.82 | 171429 |
| 2024-06-06 | 44.16 | $44.51 | 227600 |
| 2024-06-05 | 44.12 | $44.34 | 579200 |
| 2024-06-04 | 44.10 | $43.90 | 167100 |
| 2024-06-03 | 44.12 | $44.06 | 471448 |
| 2024-05-31 | 44.13 | $43.86 | 207900 |
| 2024-05-30 | 44.14 | $43.61 | 130519 |
| 2024-05-29 | 44.17 | $43.32 | 143000 |
| 2024-05-28 | 44.22 | $44.02 | 139700 |
| 2024-05-24 | 44.20 | $44.08 | 56228 |
| 2024-05-23 | 44.16 | $43.83 | 171400 |
| 2024-05-22 | 44.13 | $44.16 | 146900 |
| 2024-05-21 | 44.07 | $44.88 | 155300 |
| 2024-05-20 | 43.92 | $44.99 | 91841 |
| 2024-05-17 | 43.74 | $45.26 | 169317 |
| 2024-05-16 | 43.52 | $44.94 | 173005 |
| 2024-05-15 | 43.30 | $44.70 | 295000 |
| 2024-05-14 | 43.09 | $44.17 | 145025 |
| 2024-05-13 | 42.92 | $44.02 | 179215 |
| 2024-05-10 | 42.74 | $43.83 | 259800 |
| 2024-05-09 | 42.58 | $43.70 | 138844 |
| 2024-05-08 | 42.42 | $43.48 | 231141 |
| 2024-05-07 | 42.27 | $43.78 | 339800 |
| 2024-05-06 | 42.10 | $43.62 | 76400 |
| 2024-05-03 | 41.93 | $43.24 | 327600 |
| 2024-05-02 | 41.81 | $42.74 | 372029 |
| 2024-05-01 | 41.72 | $41.78 | 579500 |
| 2024-04-30 | 41.74 | $41.68 | 316026 |
| 2024-04-29 | 41.77 | $42.55 | 123023 |
| 2024-04-26 | 41.71 | $42.10 | 191300 |
| 2024-04-25 | 41.71 | $41.81 | 433000 |
| 2024-04-24 | 41.73 | $41.86 | 291546 |
| 2024-04-23 | 41.76 | $41.89 | 312900 |
| 2024-04-22 | 41.79 | $41.42 | 284929 |
| 2024-04-19 | 41.86 | $40.80 | 110215 |
| 2024-04-18 | 42.01 | $40.75 | 148600 |
| 2024-04-17 | 42.17 | $40.92 | 231602 |
| 2024-04-16 | 42.32 | $40.54 | 319800 |
| 2024-04-15 | 42.51 | $41.27 | 374446 |
| 2024-04-12 | 42.65 | $41.64 | 438800 |
| 2024-04-11 | 42.75 | $42.57 | 326901 |
| 2024-04-10 | 42.77 | $42.41 | 372542 |
| 2024-04-09 | 42.81 | $43.24 | 232800 |
| 2024-04-08 | 42.77 | $42.96 | 600100 |
| 2024-04-05 | 42.75 | $42.83 | 360100 |
| 2024-04-04 | 42.76 | $42.57 | 382100 |
| 2024-04-03 | 42.78 | $42.79 | 354832 |
| 2024-04-02 | 42.79 | $42.82 | 470700 |
| 2024-04-01 | 42.79 | $42.75 | 453200 |
| 2024-03-28 | 42.79 | $42.81 | 476027 |
| 2024-03-27 | 42.79 | $42.97 | 198703 |
| 2024-03-26 | 42.76 | $42.52 | 268331 |
| 2024-03-25 | 42.78 | $42.64 | 118300 |
| 2024-03-22 | 42.79 | $42.51 | 157900 |
| 2024-03-21 | 42.80 | $42.90 | 103421 |
| 2024-03-20 | 42.78 | $42.87 | 211500 |
| 2024-03-19 | 42.76 | $42.49 | 197100 |
| 2024-03-18 | 42.77 | $42.52 | 128600 |
| 2024-03-15 | 42.78 | $42.57 | 268522 |
| 2024-03-14 | 42.78 | $42.77 | 222600 |
| 2024-03-13 | 42.76 | $43.52 | 232230 |
| 2024-03-12 | 42.65 | $43.22 | 234100 |
| 2024-03-11 | 42.57 | $43.09 | 210300 |
| 2024-03-08 | 42.49 | $43.35 | 270139 |
| 2024-03-07 | 42.37 | $43.34 | 311023 |
| 2024-03-06 | 42.25 | $42.81 | 387100 |
| 2024-03-05 | 42.18 | $42.12 | 398235 |
| 2024-03-04 | 42.17 | $42.35 | 267100 |
| 2024-03-01 | 42.13 | $42.58 | 317000 |
| 2024-02-29 | 42.07 | $42.19 | 406800 |
| 2024-02-28 | 42.04 | $41.98 | 116900 |
| 2024-02-27 | 42.03 | $42.49 | 247100 |
| 2024-02-26 | 41.96 | $42.31 | 229304 |
| 2024-02-23 | 41.92 | $42.48 | 205938 |
| 2024-02-22 | 41.86 | $42.49 | 210815 |
| 2024-02-21 | 41.79 | $42.18 | 186500 |
| 2024-02-20 | 41.74 | $42.14 | 328600 |
| 2024-02-16 | 41.70 | $42.20 | 467500 |
| 2024-02-15 | 41.64 | $42.06 | 394816 |
| 2024-02-14 | 41.59 | $41.46 | 299700 |
| 2024-02-13 | 41.60 | $40.82 | 379500 |
| 2024-02-12 | 41.67 | $41.89 | 588720 |
| 2024-02-09 | 41.63 | $41.78 | 209918 |
| 2024-02-08 | 41.61 | $41.56 | 336900 |
| 2024-02-07 | 41.61 | $41.76 | 256300 |
| 2024-02-06 | 41.59 | $41.81 | 251940 |
| 2024-02-05 | 41.57 | $41.25 | 451100 |
| 2024-02-02 | 41.61 | $41.59 | 873225 |
| 2024-02-01 | 41.61 | $41.83 | 568800 |
| 2024-01-31 | 41.60 | $41.51 | 361419 |
| 2024-01-30 | 41.63 | $41.84 | 372837 |
| 2024-01-29 | 41.63 | $42.13 | 284516 |
| 2024-01-26 | 41.61 | $41.98 | 162318 |
| 2024-01-25 | 41.61 | $41.84 | 380138 |
| 2024-01-24 | 41.64 | $41.70 | 706200 |
| 2024-01-23 | 41.68 | $41.42 | 265025 |
| 2024-01-22 | 41.75 | $40.94 | 587934 |
| 2024-01-19 | 41.88 | $41.15 | 484400 |
| 2024-01-18 | 41.99 | $40.81 | 442900 |
| 2024-01-17 | 42.15 | $40.47 | 1.5M |
| 2024-01-16 | 42.35 | $41.02 | 389300 |
| 2024-01-12 | 42.51 | $42.11 | 1.2M |
| 2024-01-11 | 42.56 | $41.94 | 696500 |
| 2024-01-10 | 42.63 | $41.94 | 192100 |
| 2024-01-09 | 42.69 | $42.01 | 291900 |
| 2024-01-08 | 42.74 | $42.45 | 398400 |
| 2024-01-05 | 42.74 | $42.26 | 416143 |
| 2024-01-04 | 42.75 | $42.27 | 409403 |
| 2024-01-03 | 42.75 | $42.48 | 651524 |
| 2024-01-02 | 42.73 | $42.91 | 1.0M |
| 2023-12-29 | 42.65 | $43.41 | 521135 |
| 2023-12-28 | 42.52 | $43.54 | 576737 |
| 2023-12-27 | 42.36 | $43.42 | 432735 |
| 2023-12-26 | 42.20 | $43.20 | 349600 |
| 2023-12-22 | 42.05 | $42.96 | 559034 |
| 2023-12-21 | 41.91 | $42.81 | 513300 |
| 2023-12-20 | 41.78 | $41.93 | 452100 |
| 2023-12-19 | 41.73 | $43.56 | 422116 |
| 2023-12-18 | 41.51 | $42.82 | 382700 |
| 2023-12-15 | 41.36 | $42.55 | 326200 |
| 2023-12-14 | 41.22 | $42.81 | 536700 |
| 2023-12-13 | 41.04 | $42.13 | 533000 |
| 2023-12-12 | 40.93 | $41.06 | 357613 |
| 2023-12-11 | 40.91 | $41.03 | 294000 |
| 2023-12-08 | 40.89 | $41.04 | 379908 |
| 2023-12-07 | 40.86 | $40.91 | 284126 |
| 2023-12-06 | 40.83 | $40.62 | 714100 |
| 2023-12-05 | 40.83 | $40.41 | 889748 |
| 2023-12-04 | 40.85 | $40.83 | 714930 |
| 2023-12-01 | 40.83 | $41.44 | 1.3M |
| 2023-11-30 | 40.75 | $40.81 | 986020 |
| 2023-11-29 | 40.71 | $40.83 | 442600 |
| 2023-11-28 | 40.66 | $41.10 | 413700 |
| 2023-11-27 | 40.57 | $40.81 | 604526 |
| 2023-11-24 | 40.50 | $41.16 | 128007 |
| 2023-11-22 | 40.38 | $40.98 | 363100 |
| 2023-11-21 | 40.27 | $41.04 | 434231 |
| 2023-11-20 | 40.14 | $41.22 | 292900 |
| 2023-11-17 | 39.98 | $40.91 | 405800 |
| 2023-11-16 | 39.84 | $40.55 | 327510 |
| 2023-11-15 | 39.72 | $40.92 | 368500 |
| 2023-11-14 | 39.56 | $40.82 | 650527 |
| 2023-11-13 | 39.41 | $39.81 | 338818 |
| 2023-11-10 | 39.35 | $39.54 | 299207 |
| 2023-11-09 | 39.31 | $39.58 | 379818 |
| 2023-11-08 | 39.28 | $39.85 | 434400 |
| 2023-11-07 | 39.22 | $39.97 | 439416 |
| 2023-11-06 | 39.15 | $40.41 | 415200 |
| 2023-11-03 | 39.03 | $40.45 | 751642 |
| 2023-11-02 | 38.91 | $39.75 | 913900 |
| 2023-11-01 | 38.85 | $38.96 | 755600 |
| 2023-10-31 | 38.87 | $38.45 | 572500 |
| 2023-10-30 | 38.93 | $38.65 | 466406 |
| 2023-10-27 | 38.98 | $38.16 | 429300 |
| 2023-10-26 | 39.09 | $38.27 | 311500 |
| 2023-10-25 | 39.19 | $38.39 | 330021 |
| 2023-10-24 | 39.28 | $38.93 | 417019 |
| 2023-10-23 | 39.32 | $38.39 | 345222 |
| 2023-10-20 | 39.43 | $38.29 | 265232 |
| 2023-10-19 | 39.55 | $38.83 | 564133 |
| 2023-10-18 | 39.62 | $39.30 | 402700 |
| 2023-10-17 | 39.65 | $39.97 | 172800 |
| 2023-10-16 | 39.62 | $39.88 | 403526 |
| 2023-10-13 | 39.61 | $39.36 | 708503 |
| 2023-10-12 | 39.65 | $39.63 | 301000 |
| 2023-10-11 | 39.67 | $40.30 | 466300 |
| 2023-10-10 | 39.63 | $40.28 | 373600 |
| 2023-10-09 | 39.59 | $39.73 | 259846 |
| 2023-10-06 | 39.61 | $39.80 | 576400 |
| 2023-10-05 | 39.63 | $39.18 | 440208 |
| 2023-10-04 | 39.71 | $38.80 | 1.2M |
| 2023-10-03 | 39.83 | $38.71 | 880200 |
| 2023-10-02 | 39.97 | $39.09 | 848400 |
| 2023-09-29 | 40.09 | $39.78 | 320048 |
| 2023-09-28 | 40.15 | $39.83 | 254700 |
| 2023-09-27 | 40.21 | $39.31 | 372300 |
| 2023-09-26 | 40.33 | $39.38 | 261720 |
| 2023-09-25 | 40.45 | $39.88 | 266122 |
| 2023-09-22 | 40.51 | $39.98 | 336607 |
| 2023-09-21 | 40.57 | $39.46 | 248000 |
| 2023-09-20 | 40.68 | $40.52 | 186217 |
| 2023-09-19 | 40.69 | $40.66 | 135100 |
| 2023-09-18 | 40.68 | $40.73 | 338229 |
| 2023-09-15 | 40.66 | $40.91 | 191200 |
| 2023-09-14 | 40.61 | $41.03 | 141600 |
| 2023-09-13 | 40.56 | $40.44 | 186837 |
| 2023-09-12 | 40.55 | $40.58 | 335800 |
| 2023-09-11 | 40.54 | $40.60 | 242000 |
| 2023-09-08 | 40.54 | $40.22 | 249300 |
| 2023-09-07 | 40.57 | $40.32 | 367400 |
| 2023-09-06 | 40.61 | $40.61 | 609900 |
| 2023-09-05 | 40.62 | $40.89 | 503607 |
| 2023-09-01 | 40.62 | $41.33 | 318320 |
| 2023-08-31 | 40.57 | $41.18 | 338848 |
| 2023-08-30 | 40.55 | $41.28 | 173208 |
| 2023-08-29 | 40.52 | $41.10 | 274100 |
| 2023-08-28 | 40.52 | $40.37 | 259900 |
| 2023-08-25 | 40.60 | $39.91 | 222747 |
| 2023-08-24 | 40.75 | $39.70 | 646300 |
| 2023-08-23 | 40.94 | $40.28 | 246410 |
| 2023-08-22 | 41.08 | $39.59 | 707717 |
| 2023-08-21 | 41.31 | $39.80 | 364500 |
| 2023-08-18 | 41.54 | $39.88 | 419146 |
| 2023-08-17 | 41.77 | $39.98 | 332832 |
| 2023-08-16 | 42.01 | $40.20 | 659900 |
| 2023-08-15 | 42.24 | $40.71 | 257204 |
| 2023-08-14 | 42.44 | $41.36 | 345531 |
| 2023-08-11 | 42.58 | $41.64 | 360142 |
| 2023-08-10 | 42.71 | $42.03 | 276200 |
| 2023-08-09 | 42.81 | $41.97 | 495047 |
| 2023-08-08 | 42.91 | $41.97 | 493835 |
| 2023-08-07 | 43.02 | $42.36 | 186349 |
| 2023-08-04 | 43.08 | $42.20 | 337349 |
| 2023-08-03 | 43.15 | $42.29 | 268123 |
| 2023-08-02 | 43.21 | $42.21 | 191200 |
| 2023-08-01 | 43.28 | $43.22 | 257600 |
| 2023-07-31 | 43.24 | $43.94 | 271923 |
| 2023-07-28 | 43.13 | $43.61 | 457117 |
| 2023-07-27 | 43.05 | $43.46 | 533500 |
| 2023-07-26 | 42.97 | $43.74 | 461825 |
| 2023-07-25 | 42.85 | $43.45 | 177448 |
| 2023-07-24 | 42.76 | $43.18 | 201414 |
| 2023-07-21 | 42.68 | $43.10 | 124637 |
| 2023-07-20 | 42.61 | $43.20 | 231603 |
| 2023-07-19 | 42.52 | $43.22 | 240630 |
| 2023-07-18 | 42.44 | $43.32 | 289700 |
| 2023-07-17 | 42.35 | $43.33 | 173846 |
| 2023-07-14 | 42.26 | $43.50 | 551300 |
| 2023-07-13 | 42.14 | $43.73 | 293618 |
| 2023-07-12 | 42.01 | $42.61 | 497444 |
| 2023-07-11 | 41.98 | $41.75 | 269500 |
| 2023-07-10 | 42.03 | $41.25 | 339800 |
| 2023-07-07 | 42.13 | $41.36 | 314236 |
| 2023-07-06 | 42.23 | $41.09 | 324540 |
| 2023-07-05 | 42.36 | $42.13 | 203436 |
| 2023-07-03 | 42.39 | $42.45 | 166210 |
| 2023-06-30 | 42.39 | $42.24 | 255000 |
| 2023-06-29 | 42.41 | $41.91 | 219102 |
| 2023-06-28 | 42.47 | $41.83 | 441904 |
| 2023-06-27 | 42.53 | $42.02 | 495000 |
| 2023-06-26 | 42.57 | $41.61 | 342220 |
| 2023-06-23 | 42.65 | $41.59 | 624148 |
| 2023-06-22 | 42.74 | $42.56 | 566200 |
| 2023-06-21 | 42.73 | $43.19 | 938422 |
| 2023-06-20 | 42.67 | $43.32 | 508719 |
| 2023-06-16 | 42.60 | $43.60 | 391000 |
| 2023-06-15 | 42.49 | $43.48 | 205200 |
| 2023-06-14 | 42.40 | $42.97 | 317400 |
| 2023-06-13 | 42.35 | $42.77 | 220100 |
| 2023-06-12 | 42.34 | $42.34 | 210300 |
| 2023-06-09 | 42.36 | $42.14 | 347815 |
| 2023-06-08 | 42.42 | $42.26 | 189549 |
| 2023-06-07 | 42.47 | $41.67 | 665400 |
| 2023-06-06 | 42.59 | $42.91 | 158500 |
| 2023-06-05 | 42.59 | $42.57 | 350948 |
| 2023-06-02 | 42.64 | $42.80 | 396604 |
| 2023-06-01 | 42.67 | $42.03 | 499000 |
| 2023-05-31 | 42.78 | $41.32 | 480813 |
| 2023-05-30 | 42.97 | $41.87 | 257916 |
| 2023-05-26 | 43.11 | $42.34 | 216802 |
| 2023-05-25 | 43.22 | $41.79 | 179921 |
| 2023-05-24 | 43.39 | $42.20 | 309200 |
| 2023-05-23 | 43.53 | $42.87 | 321100 |
| 2023-05-22 | 43.61 | $43.39 | 261000 |
| 2023-05-19 | 43.64 | $43.37 | 423100 |
| 2023-05-18 | 43.68 | $43.08 | 293418 |
| 2023-05-17 | 43.76 | $43.27 | 410206 |
| 2023-05-16 | 43.82 | $43.16 | 475043 |
| 2023-05-15 | 43.90 | $44.02 | 115938 |
| 2023-05-12 | 43.90 | $43.39 | 408513 |
| 2023-05-11 | 43.96 | $43.75 | 293600 |
| 2023-05-10 | 44.00 | $44.14 | 276000 |
| 2023-05-09 | 44.00 | $43.98 | 296236 |
| 2023-05-08 | 44.02 | $44.39 | 317840 |
| 2023-05-05 | 44.00 | $44.30 | 318734 |
| 2023-05-04 | 43.98 | $43.51 | 340100 |
| 2023-05-03 | 44.05 | $43.34 | 549700 |
| 2023-05-02 | 44.13 | $43.55 | 723900 |
| 2023-05-01 | 44.20 | $44.11 | 322006 |
| 2023-04-28 | 44.22 | $44.13 | 690000 |
| 2023-04-27 | 44.23 | $44.05 | 309529 |
| 2023-04-26 | 44.24 | $43.49 | 356600 |
| 2023-04-25 | 44.31 | $43.39 | 662819 |
| 2023-04-24 | 44.38 | $44.23 | 430338 |
| 2023-04-21 | 44.36 | $44.19 | 891100 |
| 2023-04-20 | 44.34 | $44.51 | 191900 |
| 2023-04-19 | 44.28 | $44.61 | 175800 |
| 2023-04-18 | 44.20 | $44.76 | 158800 |
| 2023-04-17 | 44.09 | $44.64 | 418200 |
| 2023-04-14 | 43.99 | $44.51 | 221100 |
| 2023-04-13 | 43.88 | $44.93 | 192600 |
| 2023-04-12 | 43.72 | $44.40 | 363600 |
| 2023-04-11 | 43.61 | $44.39 | 226300 |
| 2023-04-10 | 43.48 | $44.14 | 198500 |
| 2023-04-06 | 43.37 | $44.23 | 308218 |
| 2023-04-05 | 43.25 | $44.10 | 455300 |
| 2023-04-04 | 43.13 | $44.30 | 337600 |
| 2023-04-03 | 43.00 | $44.53 | 629100 |
| 2023-03-31 | 42.84 | $43.79 | 479400 |
| 2023-03-30 | 42.75 | $43.72 | 297200 |
| 2023-03-29 | 42.67 | $43.32 | 322900 |
| 2023-03-28 | 42.64 | $42.95 | 344507 |
| 2023-03-27 | 42.64 | $42.62 | 243200 |
| 2023-03-24 | 42.67 | $42.45 | 1.0M |
| 2023-03-23 | 42.73 | $42.49 | 380200 |
| 2023-03-22 | 42.79 | $42.52 | 272500 |
| 2023-03-21 | 42.86 | $42.51 | 197200 |
| 2023-03-20 | 42.93 | $42.36 | 296900 |
| 2023-03-17 | 43.03 | $42.08 | 331100 |
| 2023-03-16 | 43.17 | $42.29 | 689402 |
| 2023-03-15 | 43.31 | $41.85 | 775600 |
| 2023-03-14 | 43.50 | $42.85 | 646400 |
| 2023-03-13 | 43.62 | $42.26 | 1.1M |
| 2023-03-10 | 43.81 | $42.40 | 793800 |
| 2023-03-09 | 44.00 | $43.18 | 319129 |
| 2023-03-08 | 44.13 | $43.72 | 285644 |
| 2023-03-07 | 44.22 | $43.53 | 321629 |
| 2023-03-06 | 44.34 | $44.23 | 174934 |
| 2023-03-03 | 44.41 | $44.44 | 145500 |
| 2023-03-02 | 44.47 | $44.05 | 318720 |
| 2023-03-01 | 44.58 | $43.87 | 430000 |
| 2023-02-28 | 44.72 | $43.42 | 546300 |
| 2023-02-27 | 44.92 | $43.58 | 457412 |
| 2023-02-24 | 45.12 | $43.31 | 498700 |
| 2023-02-23 | 45.37 | $43.97 | 246121 |
| 2023-02-22 | 45.57 | $44.21 | 195400 |
| 2023-02-21 | 45.76 | $44.30 | 617814 |
| 2023-02-17 | 45.96 | $44.73 | 196326 |
| 2023-02-16 | 46.12 | $45.04 | 305402 |
| 2023-02-15 | 46.25 | $45.11 | 294027 |
| 2023-02-14 | 46.38 | $45.93 | 264741 |
| 2023-02-13 | 46.43 | $46.03 | 578300 |
| 2023-02-10 | 46.46 | $45.69 | 338200 |
| 2023-02-09 | 46.53 | $46.04 | 245000 |
| 2023-02-08 | 46.56 | $45.95 | 329737 |
| 2023-02-07 | 46.59 | $46.24 | 542918 |
| 2023-02-06 | 46.59 | $45.97 | 265219 |
| 2023-02-03 | 46.60 | $46.39 | 464114 |
| 2023-02-02 | 46.56 | $47.00 | 539500 |
| 2023-02-01 | 46.44 | $47.38 | 668027 |
| 2023-01-31 | 46.26 | $46.92 | 802047 |
| 2023-01-30 | 46.11 | $46.83 | 777727 |
| 2023-01-27 | 45.95 | $47.30 | 355900 |
| 2023-01-26 | 45.72 | $47.48 | 1.4M |
| 2023-01-25 | 45.46 | $47.16 | 615000 |
| 2023-01-24 | 45.20 | $46.72 | 496407 |
| 2023-01-23 | 44.97 | $46.69 | 652400 |
| 2023-01-20 | 44.72 | $46.30 | 546929 |
| 2023-01-19 | 44.49 | $45.66 | 3.6M |
| 2023-01-18 | 44.30 | $45.39 | 514000 |
| 2023-01-17 | 44.13 | $45.69 | 554900 |
| 2023-01-13 | 43.91 | $45.73 | 207400 |
| 2023-01-12 | 43.68 | $45.48 | 303200 |
| 2023-01-11 | 43.47 | $44.72 | 498600 |
| 2023-01-10 | 43.33 | $44.37 | 307100 |
| 2023-01-09 | 43.22 | $44.29 | 1.0M |
| 2023-01-06 | 43.11 | $44.39 | 1.3M |
| 2023-01-05 | 43.00 | $43.25 | 242111 |
| 2023-01-04 | 42.99 | $43.76 | 538500 |
| 2023-01-03 | 42.93 | $42.67 | 410250 |
| 2022-12-30 | 42.98 | $42.79 | 749843 |
| 2022-12-29 | 43.03 | $43.05 | 421200 |
| 2022-12-28 | 43.06 | $42.54 | 512124 |
| 2022-12-27 | 43.14 | $43.19 | 572500 |
| 2022-12-23 | 43.16 | $42.86 | 457936 |
| 2022-12-22 | 43.21 | $42.33 | 352108 |
| 2022-12-21 | 43.30 | $42.89 | 470549 |
| 2022-12-20 | 43.35 | $42.30 | 355200 |
| 2022-12-19 | 43.45 | $42.49 | 412144 |
| 2022-12-16 | 43.53 | $42.56 | 405006 |
| 2022-12-15 | 43.60 | $42.76 | 646936 |
| 2022-12-14 | 43.66 | $43.85 | 433511 |
| 2022-12-13 | 43.61 | $44.10 | 1.1M |
| 2022-12-12 | 43.52 | $44.09 | 324478 |
| 2022-12-09 | 43.43 | $44.00 | 450414 |
| 2022-12-08 | 43.33 | $43.99 | 600043 |
| 2022-12-07 | 43.21 | $43.40 | 408547 |
| 2022-12-06 | 43.13 | $43.66 | 519200 |
| 2022-12-05 | 43.00 | $43.66 | 959036 |
| 2022-12-02 | 42.86 | $44.27 | 419240 |
| 2022-12-01 | 42.62 | $44.34 | 557600 |
| 2022-11-30 | 42.35 | $44.05 | 1.0M |
| 2022-11-29 | 42.08 | $42.93 | 624100 |
| 2022-11-28 | 41.90 | $42.30 | 685600 |
| 2022-11-25 | 41.75 | $42.88 | 376400 |
| 2022-11-23 | 41.53 | $42.88 | 754417 |
| 2022-11-22 | 41.28 | $42.50 | 502900 |
| 2022-11-21 | 41.05 | $42.08 | 504747 |
| 2022-11-18 | 40.84 | $42.60 | 668300 |
| 2022-11-17 | 40.55 | $42.73 | 406009 |
| 2022-11-16 | 40.23 | $42.57 | 1.0M |
| 2022-11-15 | 39.90 | $42.89 | 823700 |
| 2022-11-14 | 39.51 | $42.10 | 551600 |
| 2022-11-11 | 39.18 | $42.34 | 683720 |
| 2022-11-10 | 38.81 | $41.16 | 1.2M |
| 2022-11-09 | 38.53 | $39.13 | 684500 |
| 2022-11-08 | 38.43 | $39.88 | 487432 |
| 2022-11-07 | 38.26 | $39.60 | 703747 |
| 2022-11-04 | 38.10 | $39.53 | 686308 |
| 2022-11-03 | 37.94 | $37.69 | 518205 |
| 2022-11-02 | 37.97 | $38.16 | 737000 |
| 2022-11-01 | 37.96 | $38.62 | 1.0M |
| 2022-10-31 | 37.91 | $37.93 | 783800 |
| 2022-10-28 | 37.92 | $38.06 | 677026 |
| 2022-10-27 | 37.92 | $38.07 | 430300 |
| 2022-10-26 | 37.93 | $38.34 | 603800 |
| 2022-10-25 | 37.90 | $37.88 | 407400 |
| 2022-10-24 | 37.92 | $37.37 | 739939 |
| 2022-10-21 | 37.99 | $38.14 | 642400 |
| 2022-10-20 | 38.00 | $37.55 | 513300 |
| 2022-10-19 | 38.06 | $37.57 | 615900 |
| 2022-10-18 | 38.14 | $37.92 | 482837 |
| 2022-10-17 | 38.20 | $37.81 | 702624 |
| 2022-10-14 | 38.28 | $37.10 | 507035 |
| 2022-10-13 | 38.45 | $38.03 | 1.0M |
| 2022-10-12 | 38.54 | $37.50 | 417548 |
| 2022-10-11 | 38.70 | $37.60 | 487543 |
| 2022-10-10 | 38.86 | $38.06 | 522402 |
| 2022-10-07 | 39.01 | $38.55 | 736500 |
| 2022-10-06 | 39.12 | $39.10 | 603320 |
| 2022-10-05 | 39.20 | $39.57 | 588016 |
| 2022-10-04 | 39.23 | $39.49 | 851000 |
| 2022-10-03 | 39.28 | $38.38 | 1.0M |
| 2022-09-30 | 39.45 | $37.52 | 1.0M |
| 2022-09-29 | 39.72 | $38.09 | 462107 |
| 2022-09-28 | 39.95 | $38.55 | 1.0M |
| 2022-09-27 | 40.16 | $37.88 | 797629 |
| 2022-09-26 | 40.45 | $38.27 | 722729 |
| 2022-09-23 | 40.72 | $38.56 | 623329 |
| 2022-09-22 | 40.99 | $39.73 | 354700 |
| 2022-09-21 | 41.16 | $39.93 | 846323 |
| 2022-09-20 | 41.33 | $40.61 | 514531 |
| 2022-09-19 | 41.44 | $40.93 | 449128 |
| 2022-09-16 | 41.53 | $40.65 | 546500 |
| 2022-09-15 | 41.65 | $40.75 | 335713 |
| 2022-09-14 | 41.78 | $41.09 | 789200 |
| 2022-09-13 | 41.90 | $41.16 | 833604 |
| 2022-09-12 | 42.01 | $42.74 | 393900 |
| 2022-09-09 | 41.99 | $42.28 | 328100 |
| 2022-09-08 | 42.01 | $41.19 | 375941 |
| 2022-09-07 | 42.16 | $40.98 | 364500 |
| 2022-09-06 | 42.33 | $40.86 | 794111 |
| 2022-09-02 | 42.53 | $41.38 | 433400 |
| 2022-09-01 | 42.68 | $41.49 | 427016 |
| 2022-08-31 | 42.83 | $41.73 | 488422 |
| 2022-08-30 | 42.96 | $41.91 | 332300 |
| 2022-08-29 | 43.08 | $42.44 | 286439 |
| 2022-08-26 | 43.16 | $42.61 | 489314 |
| 2022-08-25 | 43.22 | $43.35 | 332600 |
| 2022-08-24 | 43.21 | $42.56 | 208400 |
| 2022-08-23 | 43.27 | $42.51 | 487700 |
| 2022-08-22 | 43.34 | $42.52 | 315406 |
| 2022-08-19 | 43.41 | $42.84 | 208000 |
| 2022-08-18 | 43.44 | $43.41 | 197100 |
| 2022-08-17 | 43.41 | $43.44 | 409841 |
| 2022-08-16 | 43.37 | $43.82 | 298700 |
| 2022-08-15 | 43.29 | $43.84 | 444912 |
| 2022-08-12 | 43.19 | $44.33 | 512045 |
| 2022-08-11 | 43.03 | $43.96 | 402936 |
| 2022-08-10 | 42.89 | $43.85 | 619405 |
| 2022-08-09 | 42.74 | $42.94 | 541931 |
| 2022-08-08 | 42.67 | $43.23 | 542705 |
| 2022-08-05 | 42.56 | $43.01 | 397400 |
| 2022-08-04 | 42.47 | $43.14 | 561800 |
| 2022-08-03 | 42.36 | $42.98 | 607800 |
| 2022-08-02 | 42.26 | $42.73 | 900620 |
| 2022-08-01 | 42.17 | $43.22 | 418500 |
| 2022-07-29 | 42.02 | $43.31 | 517632 |
| 2022-07-28 | 41.86 | $43.11 | 613800 |
| 2022-07-27 | 41.72 | $42.95 | 588300 |
| 2022-07-26 | 41.58 | $42.00 | 503023 |
| 2022-07-25 | 41.53 | $42.39 | 436100 |
| 2022-07-22 | 41.45 | $41.91 | 693838 |
| 2022-07-21 | 41.41 | $42.09 | 433600 |
| 2022-07-20 | 41.34 | $41.89 | 497900 |
| 2022-07-19 | 41.29 | $41.90 | 380100 |
| 2022-07-18 | 41.23 | $41.09 | 318700 |
| 2022-07-15 | 41.25 | $40.99 | 407700 |
| 2022-07-14 | 41.29 | $40.51 | 651200 |
| 2022-07-13 | 41.37 | $40.94 | 703700 |
| 2022-07-12 | 41.41 | $40.94 | 390441 |
| 2022-07-11 | 41.47 | $40.75 | 594538 |
| 2022-07-08 | 41.55 | $41.81 | 408000 |
| 2022-07-07 | 41.56 | $41.93 | 459407 |
| 2022-07-06 | 41.57 | $41.17 | 629200 |
| 2022-07-05 | 41.69 | $41.05 | 694039 |
| 2022-07-01 | 41.84 | $41.47 | 829631 |
| 2022-06-30 | 41.98 | $41.64 | 961301 |
| 2022-06-29 | 42.13 | $41.95 | 1.2M |
| 2022-06-28 | 42.26 | $42.00 | 510500 |
| 2022-06-27 | 42.42 | $42.01 | 620645 |
| 2022-06-24 | 42.59 | $41.96 | 621900 |
| 2022-06-23 | 42.78 | $40.99 | 537000 |
| 2022-06-22 | 43.09 | $40.98 | 570500 |
| 2022-06-21 | 43.42 | $41.42 | 436423 |
| 2022-06-17 | 43.72 | $40.54 | 650006 |
| 2022-06-16 | 44.13 | $40.94 | 483000 |
| 2022-06-15 | 44.52 | $41.87 | 550829 |
| 2022-06-14 | 44.83 | $41.17 | 543000 |
| 2022-06-13 | 45.23 | $41.42 | 611300 |
| 2022-06-10 | 45.62 | $42.86 | 483700 |
| 2022-06-09 | 45.87 | $43.80 | 586024 |
| 2022-06-08 | 46.03 | $46.07 | 242800 |
| 2022-06-07 | 45.96 | $46.69 | 285600 |
| 2022-06-06 | 45.82 | $46.68 | 356828 |
| 2022-06-03 | 45.67 | $46.58 | 312216 |
| 2022-06-02 | 45.52 | $47.22 | 495048 |
| 2022-06-01 | 45.32 | $46.31 | 405336 |
| 2022-05-31 | 45.20 | $46.29 | 423537 |
| 2022-05-27 | 45.08 | $46.63 | 499226 |
| 2022-05-26 | 44.93 | $45.68 | 425800 |
| 2022-05-25 | 44.87 | $45.44 | 332940 |
| 2022-05-24 | 44.83 | $45.36 | 493400 |
| 2022-05-23 | 44.81 | $45.65 | 351902 |
| 2022-05-20 | 44.76 | $45.30 | 582941 |
| 2022-05-19 | 44.75 | $44.88 | 769100 |
| 2022-05-18 | 44.79 | $44.32 | 718400 |
| 2022-05-17 | 44.92 | $45.24 | 559030 |
| 2022-05-16 | 44.97 | $44.40 | 481800 |
| 2022-05-13 | 45.12 | $44.30 | 757928 |
| 2022-05-12 | 45.31 | $42.94 | 1.1M |
| 2022-05-11 | 45.65 | $43.45 | 931900 |
| 2022-05-10 | 45.97 | $43.65 | 626900 |
| 2022-05-09 | 46.29 | $43.67 | 843911 |
| 2022-05-06 | 46.64 | $44.96 | 822000 |
| 2022-05-05 | 46.89 | $45.61 | 841134 |
| 2022-05-04 | 47.09 | $47.18 | 1.4M |
| 2022-05-03 | 47.16 | $46.33 | 694205 |
| 2022-05-02 | 47.32 | $45.89 | 791000 |
| 2022-04-29 | 47.55 | $45.94 | 581822 |
| 2022-04-28 | 47.78 | $46.51 | 491400 |
| 2022-04-27 | 47.98 | $45.95 | 530700 |
| 2022-04-26 | 48.26 | $45.54 | 1.2M |
| 2022-04-25 | 48.58 | $46.37 | 971200 |
| 2022-04-22 | 48.85 | $46.97 | 359400 |
| 2022-04-21 | 49.07 | $48.28 | 540400 |
| 2022-04-20 | 49.16 | $49.10 | 279506 |
| 2022-04-19 | 49.18 | $48.98 | 517800 |
| 2022-04-18 | 49.21 | $48.48 | 460000 |
| 2022-04-14 | 49.29 | $48.78 | 652131 |
| 2022-04-13 | 49.33 | $48.95 | 603647 |
| 2022-04-12 | 49.35 | $48.68 | 333600 |
| 2022-04-11 | 49.38 | $48.70 | 281618 |
| 2022-04-08 | 49.39 | $49.39 | 218846 |
| 2022-04-07 | 49.33 | $49.34 | 373113 |
| 2022-04-06 | 49.25 | $49.43 | 495400 |
| 2022-04-05 | 49.14 | $49.86 | 507700 |
| 2022-04-04 | 48.97 | $50.24 | 462300 |
| 2022-04-01 | 48.74 | $49.84 | 747229 |
| 2022-03-31 | 48.54 | $49.22 | 751137 |
| 2022-03-30 | 48.38 | $49.95 | 497700 |
| 2022-03-29 | 48.13 | $49.95 | 478247 |
| 2022-03-28 | 47.87 | $49.30 | 734417 |
| 2022-03-25 | 47.65 | $49.47 | 1.0M |
| 2022-03-24 | 47.41 | $49.43 | 500836 |
| 2022-03-23 | 47.16 | $48.79 | 727700 |
| 2022-03-22 | 46.96 | $49.00 | 1.0M |
| 2022-03-21 | 46.73 | $48.55 | 780437 |
| 2022-03-18 | 46.54 | $48.77 | 936123 |
| 2022-03-17 | 46.32 | $47.90 | 729200 |
| 2022-03-16 | 46.19 | $47.55 | 1.2M |
| 2022-03-15 | 46.09 | $45.52 | 572500 |
| 2022-03-14 | 46.20 | $45.34 | 459600 |
| 2022-03-11 | 46.32 | $45.81 | 442200 |
| 2022-03-10 | 46.42 | $46.19 | 328500 |
| 2022-03-09 | 46.48 | $45.84 | 519200 |
| 2022-03-08 | 46.58 | $44.96 | 975912 |
| 2022-03-07 | 46.78 | $45.52 | 329219 |
| 2022-03-04 | 46.93 | $46.52 | 601748 |
| 2022-03-03 | 46.97 | $46.36 | 613700 |
| 2022-03-02 | 47.04 | $46.80 | 471900 |
| 2022-03-01 | 47.05 | $46.03 | 662200 |
| 2022-02-28 | 47.14 | $46.64 | 641826 |
| 2022-02-25 | 47.16 | $47.09 | 507233 |
| 2022-02-24 | 47.13 | $46.44 | 670730 |
| 2022-02-23 | 47.16 | $46.90 | 412800 |
| 2022-02-22 | 47.14 | $47.25 | 406500 |
| 2022-02-18 | 47.09 | $47.48 | 440918 |
| 2022-02-17 | 47.01 | $47.79 | 347200 |
| 2022-02-16 | 46.90 | $48.22 | 338004 |
| 2022-02-15 | 46.75 | $47.72 | 440220 |
| 2022-02-14 | 46.64 | $47.08 | 446100 |
| 2022-02-11 | 46.59 | $47.08 | 604900 |
| 2022-02-10 | 46.55 | $47.58 | 264200 |
| 2022-02-09 | 46.47 | $47.99 | 298140 |
| 2022-02-08 | 46.35 | $47.26 | 269449 |
| 2022-02-07 | 46.30 | $46.54 | 242500 |
| 2022-02-04 | 46.32 | $46.19 | 395944 |
| 2022-02-03 | 46.38 | $45.93 | 547400 |
| 2022-02-02 | 46.47 | $46.22 | 379600 |
| 2022-02-01 | 46.55 | $46.05 | 444500 |
| 2022-01-31 | 46.65 | $45.57 | 515900 |
| 2022-01-28 | 46.80 | $45.03 | 576500 |
| 2022-01-27 | 47.02 | $45.17 | 710300 |
| 2022-01-26 | 47.25 | $45.88 | 540700 |
| 2022-01-25 | 47.41 | $46.37 | 760739 |
| 2022-01-24 | 47.54 | $46.45 | 622000 |
| 2022-01-21 | 47.67 | $46.71 | 547600 |
| 2022-01-20 | 47.78 | $47.59 | 422419 |
| 2022-01-19 | 47.80 | $47.60 | 385704 |
| 2022-01-18 | 47.81 | $47.29 | 470331 |
| 2022-01-14 | 47.85 | $47.97 | 368900 |
| 2022-01-13 | 47.83 | $48.08 | 334700 |
| 2022-01-12 | 47.78 | $48.38 | 231800 |
| 2022-01-11 | 47.71 | $47.85 | 281112 |
| 2022-01-10 | 47.68 | $47.36 | 354671 |
| 2022-01-07 | 47.70 | $47.58 | 305900 |
| 2022-01-06 | 47.71 | $47.21 | 465009 |
| 2022-01-05 | 47.76 | $47.70 | 393148 |
| 2022-01-04 | 47.78 | $48.33 | 391700 |
| 2022-01-03 | 47.73 | $47.88 | 282244 |
| 2021-12-31 | 47.72 | $47.76 | 234300 |
| 2021-12-30 | 47.73 | $47.98 | 327300 |
| 2021-12-29 | 47.71 | $48.31 | 287100 |
| 2021-12-28 | 47.66 | $48.17 | 393700 |
| 2021-12-27 | 47.62 | $48.14 | 158241 |
| 2021-12-23 | 47.58 | $47.90 | 388300 |
| 2021-12-22 | 47.58 | $47.61 | 450900 |
| 2021-12-21 | 47.62 | $47.17 | 537733 |
| 2021-12-20 | 47.71 | $46.54 | 806600 |
| 2021-12-17 | 47.87 | $46.54 | 778234 |
| 2021-12-16 | 48.05 | $47.13 | 813031 |
| 2021-12-15 | 48.19 | $47.26 | 657000 |
| 2021-12-14 | 48.33 | $46.89 | 531300 |
| 2021-12-13 | 48.53 | $47.08 | 687838 |
| 2021-12-10 | 48.73 | $48.97 | 458113 |
| 2021-12-09 | 48.75 | $48.94 | 418200 |
| 2021-12-08 | 48.78 | $49.16 | 390815 |
| 2021-12-07 | 48.80 | $48.90 | 452800 |
| 2021-12-06 | 48.86 | $48.19 | 609600 |
| 2021-12-03 | 49.00 | $47.61 | 1.1M |
| 2021-12-02 | 49.21 | $47.97 | 942500 |
| 2021-12-01 | 49.40 | $47.35 | 1.2M |
| 2021-11-30 | 49.67 | $47.70 | 1.2M |
| 2021-11-29 | 49.92 | $48.33 | 553220 |
| 2021-11-26 | 50.12 | $48.20 | 518602 |
| 2021-11-24 | 50.36 | $49.88 | 363100 |
| 2021-11-23 | 50.44 | $50.02 | 293733 |
| 2021-11-22 | 50.52 | $49.67 | 285229 |
| 2021-11-19 | 50.64 | $49.65 | 284247 |
| 2021-11-18 | 50.77 | $49.99 | 286200 |
| 2021-11-17 | 50.87 | $49.98 | 338208 |
| 2021-11-16 | 50.98 | $50.62 | 270755 |
| 2021-11-15 | 51.04 | $50.82 | 211727 |
| 2021-11-12 | 51.07 | $50.65 | 205985 |
| 2021-11-11 | 51.13 | $50.44 | 168943 |
| 2021-11-10 | 51.20 | $50.50 | 311440 |
| 2021-11-09 | 51.26 | $50.93 | 322642 |
| 2021-11-08 | 51.28 | $51.45 | 213230 |
| 2021-11-05 | 51.24 | $51.31 | 304515 |
| 2021-11-04 | 51.21 | $51.01 | 177117 |
| 2021-11-03 | 51.20 | $51.07 | 280249 |
| 2021-11-02 | 51.17 | $50.93 | 294400 |
| 2021-11-01 | 51.15 | $51.40 | 238809 |
| 2021-10-29 | 51.08 | $51.26 | 309829 |
| 2021-10-28 | 51.01 | $51.83 | 169200 |
| 2021-10-27 | 50.86 | $51.41 | 196036 |
| 2021-10-26 | 50.75 | $51.58 | 392100 |
| 2021-10-25 | 50.60 | $51.68 | 424000 |
| 2021-10-22 | 50.44 | $51.43 | 237700 |
| 2021-10-21 | 50.28 | $51.23 | 666689 |
| 2021-10-20 | 50.14 | $51.78 | 160456 |
| 2021-10-19 | 49.94 | $51.29 | 159346 |
| 2021-10-18 | 49.78 | $50.62 | 248628 |
| 2021-10-15 | 49.67 | $50.80 | 339855 |
| 2021-10-14 | 49.53 | $50.48 | 219000 |
| 2021-10-13 | 49.43 | $50.14 | 181109 |
| 2021-10-12 | 49.36 | $49.79 | 123339 |
| 2021-10-11 | 49.33 | $49.62 | 234128 |
| 2021-10-08 | 49.33 | $49.83 | 180500 |
| 2021-10-07 | 49.31 | $49.74 | 187649 |
| 2021-10-06 | 49.31 | $49.28 | 513200 |
| 2021-10-05 | 49.36 | $49.40 | 574500 |
| 2021-10-04 | 49.42 | $48.94 | 268600 |
| 2021-10-01 | 49.53 | $48.94 | 338200 |
| 2021-09-30 | 49.65 | $48.79 | 376800 |
| 2021-09-29 | 49.80 | $48.60 | 229038 |
| 2021-09-28 | 49.99 | $48.50 | 494213 |
| 2021-09-27 | 50.19 | $49.56 | 296200 |
| 2021-09-24 | 50.30 | $49.28 | 195200 |
| 2021-09-23 | 50.45 | $50.06 | 202201 |
| 2021-09-22 | 50.53 | $49.59 | 219642 |
| 2021-09-21 | 50.65 | $49.14 | 274600 |
| 2021-09-20 | 50.83 | $48.46 | 376100 |
| 2021-09-17 | 51.09 | $49.79 | 275520 |
| 2021-09-16 | 51.21 | $50.49 | 479200 |
| 2021-09-15 | 51.28 | $50.92 | 261320 |
| 2021-09-14 | 51.30 | $50.87 | 280000 |
| 2021-09-13 | 51.33 | $51.37 | 228600 |
| 2021-09-10 | 51.32 | $51.13 | 232311 |
| 2021-09-09 | 51.33 | $51.26 | 260138 |
| 2021-09-08 | 51.34 | $51.57 | 322002 |
| 2021-09-07 | 51.31 | $51.91 | 253200 |
| 2021-09-03 | 51.26 | $51.92 | 249900 |
| 2021-09-02 | 51.20 | $51.75 | 226700 |
| 2021-09-01 | 51.16 | $51.59 | 311800 |
| 2021-08-31 | 51.13 | $51.12 | 212200 |
| 2021-08-30 | 51.15 | $51.26 | 126200 |
| 2021-08-27 | 51.16 | $51.30 | 185925 |
| 2021-08-26 | 51.16 | $50.72 | 263848 |
| 2021-08-25 | 51.22 | $51.14 | 224626 |
| 2021-08-24 | 51.24 | $51.00 | 223300 |
| 2021-08-23 | 51.27 | $50.76 | 165800 |
| 2021-08-20 | 51.32 | $50.43 | 308500 |
| 2021-08-19 | 51.42 | $50.33 | 260400 |
| 2021-08-18 | 51.52 | $50.71 | 298100 |
| 2021-08-17 | 51.60 | $50.92 | 370143 |
| 2021-08-16 | 51.65 | $51.92 | 225948 |
| 2021-08-13 | 51.60 | $52.10 | 196544 |
| 2021-08-12 | 51.53 | $51.75 | 138610 |
| 2021-08-11 | 51.49 | $52.06 | 187100 |
| 2021-08-10 | 51.42 | $51.81 | 265200 |
| 2021-08-09 | 51.37 | $51.67 | 166800 |
| 2021-08-06 | 51.34 | $51.69 | 167100 |
| 2021-08-05 | 51.30 | $51.81 | 228800 |
| 2021-08-04 | 51.25 | $51.54 | 381916 |
| 2021-08-03 | 51.23 | $51.68 | 338200 |
| 2021-08-02 | 51.19 | $51.30 | 289400 |
| 2021-07-30 | 51.19 | $51.06 | 371235 |
| 2021-07-29 | 51.21 | $51.26 | 411926 |
| 2021-07-28 | 51.22 | $50.81 | 321037 |
| 2021-07-27 | 51.28 | $50.85 | 653340 |
| 2021-07-26 | 51.33 | $51.38 | 473100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
54.68
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.28
Average
46.22
Maximum
56.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 54.68 | $55.15 | 150582 |
| 2026-07-20 | 54.55 | $54.84 | 202000 |
| 2026-07-17 | 54.47 | $55.08 | 250134 |
| 2026-07-16 | 54.32 | $55.02 | 124400 |
| 2026-07-15 | 54.16 | $55.45 | 179200 |
| 2026-07-14 | 53.89 | $54.92 | 209400 |
| 2026-07-13 | 53.68 | $54.29 | 160900 |
| 2026-07-10 | 53.57 | $54.60 | 185200 |
| 2026-07-09 | 53.38 | $54.06 | 1.1M |
| 2026-07-08 | 53.28 | $53.76 | 282123 |
| 2026-07-07 | 53.22 | $53.68 | 141020 |
| 2026-07-06 | 53.17 | $53.88 | 277312 |
| 2026-07-02 | 53.08 | $53.39 | 424600 |
| 2026-07-01 | 53.08 | $52.88 | 738712 |
| 2026-06-30 | 53.19 | $53.26 | 161022 |
| 2026-06-29 | 53.25 | $53.26 | 304100 |
| 2026-06-26 | 53.31 | $53.09 | 85600 |
| 2026-06-25 | 53.42 | $53.07 | 1.5M |
| 2026-06-24 | 53.56 | $53.00 | 182900 |
| 2026-06-23 | 53.74 | $53.11 | 174200 |
| 2026-06-22 | 53.92 | $53.83 | 229900 |
| 2026-06-18 | 53.99 | $53.93 | 165334 |
| 2026-06-17 | 54.05 | $53.95 | 243546 |
| 2026-06-16 | 54.12 | $54.44 | 114200 |
| 2026-06-15 | 54.09 | $53.89 | 226804 |
| 2026-06-12 | 54.19 | $54.82 | 294100 |
| 2026-06-11 | 54.10 | $54.46 | 540834 |
| 2026-06-10 | 54.07 | $53.01 | 362330 |
| 2026-06-09 | 54.36 | $53.40 | 597700 |
| 2026-06-08 | 54.60 | $53.12 | 465900 |
| 2026-06-05 | 54.95 | $53.14 | 489600 |
| 2026-06-04 | 55.35 | $55.01 | 219800 |
| 2026-06-03 | 55.42 | $55.30 | 203700 |
| 2026-06-02 | 55.43 | $55.90 | 207600 |
| 2026-06-01 | 55.33 | $55.32 | 398700 |
| 2026-05-29 | 55.33 | $55.44 | 283236 |
| 2026-05-28 | 55.30 | $55.09 | 301103 |
| 2026-05-27 | 55.35 | $55.20 | 601115 |
| 2026-05-26 | 55.38 | $55.13 | 329300 |
| 2026-05-22 | 55.42 | $54.98 | 237636 |
| 2026-05-21 | 55.51 | $55.38 | 430200 |
| 2026-05-20 | 55.52 | $55.31 | 423300 |
| 2026-05-19 | 55.56 | $54.69 | 449900 |
| 2026-05-18 | 55.72 | $55.12 | 488748 |
| 2026-05-15 | 55.82 | $54.99 | 425422 |
| 2026-05-14 | 55.97 | $55.86 | 388700 |
| 2026-05-13 | 55.95 | $55.85 | 304900 |
| 2026-05-12 | 55.92 | $55.83 | 561522 |
| 2026-05-11 | 55.90 | $56.14 | 553211 |
| 2026-05-08 | 55.80 | $55.97 | 624800 |
| 2026-05-07 | 55.73 | $55.87 | 858534 |
| 2026-05-06 | 55.65 | $56.89 | 208111 |
| 2026-05-05 | 55.36 | $55.32 | 387800 |
| 2026-05-04 | 55.34 | $54.69 | 335600 |
| 2026-05-01 | 55.45 | $55.40 | 222500 |
| 2026-04-30 | 55.43 | $55.67 | 281400 |
| 2026-04-29 | 55.34 | $54.15 | 319400 |
| 2026-04-28 | 55.56 | $54.72 | 265600 |
| 2026-04-27 | 55.69 | $54.93 | 178146 |
| 2026-04-24 | 55.80 | $55.04 | 205700 |
| 2026-04-23 | 55.90 | $55.09 | 278300 |
| 2026-04-22 | 56.00 | $55.46 | 197100 |
| 2026-04-21 | 56.03 | $55.38 | 660914 |
| 2026-04-20 | 56.09 | $56.41 | 204323 |
| 2026-04-17 | 55.93 | $56.61 | 506000 |
| 2026-04-16 | 55.70 | $56.13 | 274300 |
| 2026-04-15 | 55.52 | $56.71 | 208611 |
| 2026-04-14 | 55.20 | $56.63 | 307429 |
| 2026-04-13 | 54.83 | $56.61 | 199800 |
| 2026-04-10 | 54.41 | $56.22 | 135300 |
| 2026-04-09 | 54.00 | $56.12 | 255018 |
| 2026-04-08 | 53.55 | $55.82 | 366300 |
| 2026-04-07 | 53.09 | $54.10 | 638100 |
| 2026-04-06 | 52.91 | $53.80 | 453700 |
| 2026-04-02 | 52.78 | $53.56 | 417816 |
| 2026-04-01 | 52.68 | $53.65 | 495100 |
| 2026-03-31 | 52.54 | $53.14 | 664900 |
| 2026-03-30 | 52.50 | $51.86 | 366241 |
| 2026-03-27 | 52.72 | $51.94 | 378500 |
| 2026-03-26 | 52.97 | $51.97 | 589618 |
| 2026-03-25 | 53.25 | $53.04 | 438414 |
| 2026-03-24 | 53.36 | $52.42 | 443204 |
| 2026-03-23 | 53.61 | $53.10 | 856500 |
| 2026-03-20 | 53.77 | $52.04 | 2.3M |
| 2026-03-19 | 54.18 | $53.66 | 441000 |
| 2026-03-18 | 54.31 | $53.20 | 367200 |
| 2026-03-17 | 54.56 | $54.30 | 208400 |
| 2026-03-16 | 54.62 | $54.22 | 356500 |
| 2026-03-13 | 54.71 | $52.99 | 377800 |
| 2026-03-12 | 55.07 | $53.70 | 524400 |
| 2026-03-11 | 55.34 | $54.71 | 486000 |
| 2026-03-10 | 55.44 | $54.64 | 809925 |
| 2026-03-09 | 55.56 | $54.39 | 1.1M |
| 2026-03-06 | 55.76 | $53.76 | 689147 |
| 2026-03-05 | 56.11 | $54.21 | 1.2M |
| 2026-03-04 | 56.43 | $55.08 | 872500 |
| 2026-03-03 | 56.60 | $54.98 | 964600 |
| 2026-03-02 | 56.82 | $56.29 | 586500 |
| 2026-02-27 | 56.79 | $56.80 | 353526 |
| 2026-02-26 | 56.64 | $56.80 | 1.3M |
| 2026-02-25 | 56.46 | $56.86 | 215000 |
| 2026-02-24 | 56.24 | $56.21 | 482100 |
| 2026-02-23 | 56.10 | $56.06 | 230804 |
| 2026-02-20 | 55.97 | $56.48 | 466006 |
| 2026-02-19 | 55.72 | $55.75 | 270736 |
| 2026-02-18 | 55.58 | $55.60 | 246645 |
| 2026-02-17 | 55.44 | $55.50 | 595329 |
| 2026-02-13 | 55.29 | $55.31 | 465411 |
| 2026-02-12 | 55.15 | $55.46 | 484500 |
| 2026-02-11 | 54.95 | $55.84 | 398301 |
| 2026-02-10 | 54.64 | $54.90 | 474300 |
| 2026-02-09 | 54.46 | $55.08 | 329800 |
| 2026-02-06 | 54.21 | $54.35 | 828200 |
| 2026-02-05 | 54.07 | $53.66 | 470700 |
| 2026-02-04 | 54.05 | $54.43 | 1.3M |
| 2026-02-03 | 53.85 | $54.08 | 752443 |
| 2026-02-02 | 53.70 | $53.74 | 446300 |
| 2026-01-30 | 53.58 | $53.59 | 625319 |
| 2026-01-29 | 53.47 | $54.74 | 425700 |
| 2026-01-28 | 53.10 | $54.41 | 310900 |
| 2026-01-27 | 52.73 | $54.40 | 415300 |
| 2026-01-26 | 52.30 | $53.23 | 225027 |
| 2026-01-23 | 52.04 | $52.93 | 238326 |
| 2026-01-22 | 51.80 | $52.38 | 423200 |
| 2026-01-21 | 51.64 | $51.81 | 359338 |
| 2026-01-20 | 51.58 | $51.42 | 363400 |
| 2026-01-16 | 51.58 | $51.81 | 346900 |
| 2026-01-15 | 51.50 | $51.88 | 479719 |
| 2026-01-14 | 51.38 | $51.62 | 413200 |
| 2026-01-13 | 51.31 | $51.38 | 436700 |
| 2026-01-12 | 51.27 | $51.59 | 457928 |
| 2026-01-09 | 51.18 | $51.16 | 190437 |
| 2026-01-08 | 51.17 | $51.27 | 495702 |
| 2026-01-07 | 51.13 | $51.28 | 417231 |
| 2026-01-06 | 51.08 | $51.58 | 411139 |
| 2026-01-05 | 50.95 | $51.58 | 554933 |
| 2026-01-02 | 50.81 | $51.15 | 368210 |
| 2025-12-31 | 50.73 | $50.47 | 300900 |
| 2025-12-30 | 50.79 | $50.88 | 239223 |
| 2025-12-29 | 50.77 | $50.93 | 388601 |
| 2025-12-26 | 50.73 | $51.45 | 1.1M |
| 2025-12-24 | 50.58 | $51.25 | 109200 |
| 2025-12-23 | 50.45 | $51.21 | 275422 |
| 2025-12-22 | 50.30 | $50.59 | 270100 |
| 2025-12-19 | 50.27 | $50.10 | 581700 |
| 2025-12-18 | 50.33 | $49.90 | 312017 |
| 2025-12-17 | 50.44 | $49.41 | 257129 |
| 2025-12-16 | 50.68 | $49.81 | 333806 |
| 2025-12-15 | 50.88 | $51.08 | 299100 |
| 2025-12-12 | 50.83 | $51.06 | 406615 |
| 2025-12-11 | 50.78 | $51.41 | 173100 |
| 2025-12-10 | 50.66 | $51.25 | 467000 |
| 2025-12-09 | 50.54 | $50.83 | 319500 |
| 2025-12-08 | 50.50 | $50.74 | 253600 |
| 2025-12-05 | 50.47 | $50.99 | 188243 |
| 2025-12-04 | 50.38 | $51.12 | 472200 |
| 2025-12-03 | 50.26 | $50.88 | 162600 |
| 2025-12-02 | 50.16 | $50.62 | 163518 |
| 2025-12-01 | 50.11 | $50.41 | 367300 |
| 2025-11-28 | 50.10 | $50.63 | 268317 |
| 2025-11-26 | 50.04 | $50.44 | 198400 |
| 2025-11-25 | 50.01 | $50.15 | 616614 |
| 2025-11-24 | 50.04 | $49.85 | 177323 |
| 2025-11-21 | 50.15 | $49.51 | 436924 |
| 2025-11-20 | 50.35 | $48.96 | 523800 |
| 2025-11-19 | 50.69 | $49.66 | 307800 |
| 2025-11-18 | 50.95 | $49.93 | 511628 |
| 2025-11-17 | 51.19 | $50.35 | 361027 |
| 2025-11-14 | 51.39 | $50.87 | 373500 |
| 2025-11-13 | 51.50 | $50.93 | 167000 |
| 2025-11-12 | 51.63 | $51.92 | 220600 |
| 2025-11-11 | 51.56 | $51.82 | 99700 |
| 2025-11-10 | 51.50 | $51.92 | 195537 |
| 2025-11-07 | 51.42 | $51.27 | 228216 |
| 2025-11-06 | 51.46 | $51.26 | 226829 |
| 2025-11-05 | 51.50 | $51.39 | 285931 |
| 2025-11-04 | 51.53 | $51.00 | 105500 |
| 2025-11-03 | 51.64 | $51.65 | 138600 |
| 2025-10-31 | 51.63 | $51.31 | 168500 |
| 2025-10-30 | 51.70 | $51.36 | 168648 |
| 2025-10-29 | 51.76 | $51.70 | 194524 |
| 2025-10-28 | 51.76 | $52.43 | 357300 |
| 2025-10-27 | 51.61 | $52.17 | 191000 |
| 2025-10-24 | 51.49 | $51.64 | 85527 |
| 2025-10-23 | 51.46 | $51.60 | 121819 |
| 2025-10-22 | 51.43 | $51.27 | 227400 |
| 2025-10-21 | 51.47 | $51.48 | 153502 |
| 2025-10-20 | 51.47 | $51.90 | 98200 |
| 2025-10-17 | 51.38 | $51.22 | 186828 |
| 2025-10-16 | 51.42 | $51.15 | 204909 |
| 2025-10-15 | 51.48 | $51.15 | 119200 |
| 2025-10-14 | 51.56 | $51.05 | 308837 |
| 2025-10-13 | 51.66 | $51.12 | 345645 |
| 2025-10-10 | 51.77 | $50.54 | 420333 |
| 2025-10-09 | 52.02 | $51.64 | 194407 |
| 2025-10-08 | 52.07 | $52.23 | 320941 |
| 2025-10-07 | 52.00 | $52.11 | 208908 |
| 2025-10-06 | 51.95 | $52.38 | 353526 |
| 2025-10-03 | 51.84 | $52.34 | 674720 |
| 2025-10-02 | 51.71 | $52.03 | 194822 |
| 2025-10-01 | 51.62 | $51.90 | 305300 |
| 2025-09-30 | 51.55 | $51.56 | 450109 |
| 2025-09-29 | 51.54 | $51.52 | 154125 |
| 2025-09-26 | 51.53 | $51.01 | 150341 |
| 2025-09-25 | 51.63 | $50.68 | 156247 |
| 2025-09-24 | 51.82 | $50.80 | 184100 |
| 2025-09-23 | 52.00 | $51.38 | 301936 |
| 2025-09-22 | 52.10 | $51.57 | 156300 |
| 2025-09-19 | 52.16 | $51.54 | 730700 |
| 2025-09-18 | 52.25 | $51.59 | 225242 |
| 2025-09-17 | 52.33 | $52.02 | 230300 |
| 2025-09-16 | 52.33 | $52.38 | 144700 |
| 2025-09-15 | 52.25 | $52.68 | 171337 |
| 2025-09-12 | 52.09 | $52.37 | 168005 |
| 2025-09-11 | 51.96 | $52.69 | 227017 |
| 2025-09-10 | 51.75 | $52.06 | 152602 |
| 2025-09-09 | 51.63 | $51.67 | 636900 |
| 2025-09-08 | 51.58 | $51.67 | 161224 |
| 2025-09-05 | 51.51 | $51.42 | 167837 |
| 2025-09-04 | 51.48 | $51.31 | 517800 |
| 2025-09-03 | 51.47 | $50.84 | 170300 |
| 2025-09-02 | 51.55 | $51.21 | 204900 |
| 2025-08-29 | 51.57 | $51.55 | 148343 |
| 2025-08-28 | 51.51 | $51.54 | 100900 |
| 2025-08-27 | 51.45 | $51.31 | 111300 |
| 2025-08-26 | 51.41 | $51.44 | 118622 |
| 2025-08-25 | 51.35 | $51.28 | 108615 |
| 2025-08-22 | 51.30 | $51.96 | 620800 |
| 2025-08-21 | 51.10 | $51.11 | 105100 |
| 2025-08-20 | 51.04 | $50.94 | 149813 |
| 2025-08-19 | 51.01 | $50.79 | 94822 |
| 2025-08-18 | 51.00 | $51.01 | 80503 |
| 2025-08-15 | 50.93 | $51.09 | 165600 |
| 2025-08-14 | 50.84 | $51.08 | 784449 |
| 2025-08-13 | 50.74 | $51.49 | 628300 |
| 2025-08-12 | 50.52 | $51.20 | 357419 |
| 2025-08-11 | 50.34 | $50.52 | 89821 |
| 2025-08-08 | 50.26 | $50.42 | 109046 |
| 2025-08-07 | 50.19 | $50.38 | 200300 |
| 2025-08-06 | 50.12 | $50.30 | 134622 |
| 2025-08-05 | 50.04 | $50.07 | 203613 |
| 2025-08-04 | 50.01 | $49.86 | 155220 |
| 2025-08-01 | 50.01 | $49.18 | 179309 |
| 2025-07-31 | 50.15 | $49.34 | 279046 |
| 2025-07-30 | 50.28 | $49.70 | 251200 |
| 2025-07-29 | 50.36 | $50.29 | 240105 |
| 2025-07-28 | 50.31 | $50.04 | 190600 |
| 2025-07-25 | 50.32 | $50.24 | 253626 |
| 2025-07-24 | 50.27 | $50.40 | 659941 |
| 2025-07-23 | 50.18 | $50.67 | 3.7M |
| 2025-07-22 | 50.02 | $50.29 | 263400 |
| 2025-07-21 | 49.91 | $50.07 | 151300 |
| 2025-07-18 | 49.83 | $50.07 | 106300 |
| 2025-07-17 | 49.73 | $49.81 | 158500 |
| 2025-07-16 | 49.66 | $49.55 | 186200 |
| 2025-07-15 | 49.64 | $49.29 | 99203 |
| 2025-07-14 | 49.67 | $49.62 | 213338 |
| 2025-07-11 | 49.63 | $49.56 | 94308 |
| 2025-07-10 | 49.59 | $49.77 | 208200 |
| 2025-07-09 | 49.50 | $49.39 | 1.2M |
| 2025-07-08 | 49.47 | $49.18 | 397700 |
| 2025-07-07 | 49.48 | $48.87 | 219409 |
| 2025-07-03 | 49.55 | $49.66 | 655900 |
| 2025-07-02 | 49.47 | $49.62 | 94100 |
| 2025-07-01 | 49.38 | $49.34 | 374400 |
| 2025-06-30 | 49.33 | $49.37 | 122500 |
| 2025-06-27 | 49.26 | $49.05 | 895800 |
| 2025-06-26 | 49.25 | $49.45 | 146142 |
| 2025-06-25 | 49.15 | $48.92 | 146405 |
| 2025-06-24 | 49.13 | $48.89 | 105820 |
| 2025-06-23 | 49.13 | $48.31 | 139924 |
| 2025-06-20 | 49.23 | $47.83 | 214203 |
| 2025-06-18 | 49.46 | $48.34 | 165900 |
| 2025-06-17 | 49.60 | $48.31 | 122200 |
| 2025-06-16 | 49.77 | $48.75 | 204131 |
| 2025-06-13 | 49.88 | $49.25 | 166601 |
| 2025-06-12 | 49.88 | $49.77 | 147024 |
| 2025-06-11 | 49.77 | $49.67 | 91500 |
| 2025-06-10 | 49.66 | $49.83 | 136626 |
| 2025-06-09 | 49.49 | $49.58 | 109520 |
| 2025-06-06 | 49.33 | $49.38 | 131445 |
| 2025-06-05 | 49.19 | $49.36 | 314800 |
| 2025-06-04 | 49.03 | $49.30 | 203909 |
| 2025-06-03 | 48.84 | $48.94 | 208923 |
| 2025-06-02 | 48.69 | $48.91 | 228700 |
| 2025-05-30 | 48.52 | $48.26 | 376935 |
| 2025-05-29 | 48.45 | $48.14 | 138200 |
| 2025-05-28 | 48.38 | $48.01 | 132226 |
| 2025-05-27 | 48.33 | $48.46 | 278887 |
| 2025-05-23 | 48.17 | $48.05 | 241102 |
| 2025-05-22 | 48.07 | $47.74 | 881900 |
| 2025-05-21 | 48.00 | $47.71 | 221400 |
| 2025-05-20 | 47.93 | $48.08 | 274122 |
| 2025-05-19 | 47.75 | $48.09 | 258000 |
| 2025-05-16 | 47.54 | $47.87 | 209100 |
| 2025-05-15 | 47.34 | $47.87 | 171300 |
| 2025-05-14 | 47.09 | $47.34 | 3.6M |
| 2025-05-13 | 46.92 | $47.53 | 321403 |
| 2025-05-12 | 46.66 | $47.16 | 495500 |
| 2025-05-09 | 46.44 | $46.73 | 285318 |
| 2025-05-08 | 46.27 | $46.43 | 300900 |
| 2025-05-07 | 46.13 | $46.66 | 945708 |
| 2025-05-06 | 45.91 | $46.86 | 360100 |
| 2025-05-05 | 45.61 | $46.62 | 349000 |
| 2025-05-02 | 45.31 | $46.95 | 233000 |
| 2025-05-01 | 44.89 | $45.76 | 149143 |
| 2025-04-30 | 44.65 | $45.77 | 337339 |
| 2025-04-29 | 44.36 | $45.39 | 77721 |
| 2025-04-28 | 44.11 | $45.43 | 219300 |
| 2025-04-25 | 43.80 | $45.38 | 140827 |
| 2025-04-24 | 43.46 | $45.39 | 312500 |
| 2025-04-23 | 43.05 | $44.54 | 726748 |
| 2025-04-22 | 42.77 | $44.48 | 293444 |
| 2025-04-21 | 42.45 | $43.51 | 218427 |
| 2025-04-17 | 42.29 | $43.66 | 378700 |
| 2025-04-16 | 42.08 | $43.23 | 282444 |
| 2025-04-15 | 41.92 | $43.09 | 324900 |
| 2025-04-14 | 41.78 | $42.96 | 299700 |
| 2025-04-11 | 41.65 | $42.18 | 692512 |
| 2025-04-10 | 41.66 | $41.41 | 1.8M |
| 2025-04-09 | 41.85 | $42.09 | 1.3M |
| 2025-04-08 | 41.93 | $38.85 | 1.8M |
| 2025-04-07 | 42.71 | $39.32 | 2.8M |
| 2025-04-04 | 43.53 | $40.19 | 1.4M |
| 2025-04-03 | 44.29 | $43.78 | 432600 |
| 2025-04-02 | 44.42 | $44.83 | 155144 |
| 2025-04-01 | 44.36 | $44.60 | 284700 |
| 2025-03-31 | 44.33 | $44.10 | 174622 |
| 2025-03-28 | 44.40 | $44.25 | 149204 |
| 2025-03-27 | 44.46 | $44.80 | 168708 |
| 2025-03-26 | 44.41 | $44.55 | 187200 |
| 2025-03-25 | 44.41 | $44.69 | 209624 |
| 2025-03-24 | 44.38 | $44.51 | 530400 |
| 2025-03-21 | 44.38 | $44.16 | 192333 |
| 2025-03-20 | 44.46 | $44.40 | 205117 |
| 2025-03-19 | 44.51 | $44.73 | 185700 |
| 2025-03-18 | 44.49 | $44.38 | 295338 |
| 2025-03-17 | 44.54 | $44.99 | 227508 |
| 2025-03-14 | 44.48 | $44.33 | 236901 |
| 2025-03-13 | 44.55 | $43.68 | 241600 |
| 2025-03-12 | 44.76 | $44.16 | 437537 |
| 2025-03-11 | 44.91 | $44.04 | 618732 |
| 2025-03-10 | 45.12 | $44.23 | 286103 |
| 2025-03-07 | 45.31 | $45.12 | 275000 |
| 2025-03-06 | 45.35 | $45.33 | 722820 |
| 2025-03-05 | 45.35 | $45.77 | 584900 |
| 2025-03-04 | 45.25 | $44.71 | 785700 |
| 2025-03-03 | 45.37 | $44.50 | 1.8M |
| 2025-02-28 | 45.55 | $44.75 | 734700 |
| 2025-02-27 | 45.70 | $45.00 | 290000 |
| 2025-02-26 | 45.82 | $45.50 | 616000 |
| 2025-02-25 | 45.86 | $45.44 | 463924 |
| 2025-02-24 | 45.91 | $45.44 | 462300 |
| 2025-02-21 | 45.97 | $45.50 | 283349 |
| 2025-02-20 | 46.03 | $46.04 | 575000 |
| 2025-02-19 | 45.97 | $46.03 | 172824 |
| 2025-02-18 | 45.91 | $46.43 | 186400 |
| 2025-02-14 | 45.75 | $46.44 | 316732 |
| 2025-02-13 | 45.56 | $46.56 | 413047 |
| 2025-02-12 | 45.32 | $45.98 | 248400 |
| 2025-02-11 | 45.15 | $45.49 | 79600 |
| 2025-02-10 | 45.06 | $45.52 | 164217 |
| 2025-02-07 | 44.95 | $45.17 | 378400 |
| 2025-02-06 | 44.90 | $45.46 | 226500 |
| 2025-02-05 | 44.77 | $45.11 | 342504 |
| 2025-02-04 | 44.70 | $45.11 | 389417 |
| 2025-02-03 | 44.62 | $44.52 | 683800 |
| 2025-01-31 | 44.65 | $44.84 | 279500 |
| 2025-01-30 | 44.62 | $45.32 | 155200 |
| 2025-01-29 | 44.48 | $44.88 | 226112 |
| 2025-01-28 | 44.41 | $44.99 | 308628 |
| 2025-01-27 | 44.31 | $45.02 | 200302 |
| 2025-01-24 | 44.19 | $45.09 | 192600 |
| 2025-01-23 | 44.03 | $44.90 | 165233 |
| 2025-01-22 | 43.89 | $44.76 | 186447 |
| 2025-01-21 | 43.77 | $44.97 | 261500 |
| 2025-01-17 | 43.58 | $44.21 | 263500 |
| 2025-01-16 | 43.52 | $44.12 | 600200 |
| 2025-01-15 | 43.48 | $44.10 | 143700 |
| 2025-01-14 | 43.44 | $43.52 | 167543 |
| 2025-01-13 | 43.52 | $43.35 | 137140 |
| 2025-01-10 | 43.66 | $43.24 | 668200 |
| 2025-01-08 | 43.84 | $44.30 | 201141 |
| 2025-01-07 | 43.84 | $44.18 | 194900 |
| 2025-01-06 | 43.87 | $44.34 | 300340 |
| 2025-01-03 | 43.87 | $44.21 | 147215 |
| 2025-01-02 | 43.90 | $43.79 | 479700 |
| 2024-12-31 | 44.04 | $43.81 | 254627 |
| 2024-12-30 | 44.19 | $43.91 | 150609 |
| 2024-12-27 | 44.36 | $44.13 | 141436 |
| 2024-12-26 | 44.51 | $44.48 | 123000 |
| 2024-12-24 | 44.62 | $44.44 | 158544 |
| 2024-12-23 | 44.76 | $44.15 | 239700 |
| 2024-12-20 | 44.98 | $43.59 | 534200 |
| 2024-12-19 | 45.37 | $43.60 | 492800 |
| 2024-12-18 | 45.82 | $43.70 | 426200 |
| 2024-12-17 | 46.32 | $45.10 | 301017 |
| 2024-12-16 | 46.61 | $45.97 | 320300 |
| 2024-12-13 | 46.77 | $46.03 | 199500 |
| 2024-12-12 | 46.94 | $46.20 | 213000 |
| 2024-12-11 | 47.10 | $46.77 | 167921 |
| 2024-12-10 | 47.16 | $46.77 | 211400 |
| 2024-12-09 | 47.24 | $47.54 | 277200 |
| 2024-12-06 | 47.16 | $46.68 | 450900 |
| 2024-12-05 | 47.25 | $47.25 | 324933 |
| 2024-12-04 | 47.24 | $47.26 | 209100 |
| 2024-12-03 | 47.23 | $47.52 | 359317 |
| 2024-12-02 | 47.15 | $47.46 | 491400 |
| 2024-11-29 | 47.08 | $47.61 | 212600 |
| 2024-11-27 | 46.96 | $47.27 | 310500 |
| 2024-11-26 | 46.89 | $46.72 | 558000 |
| 2024-11-25 | 46.93 | $47.23 | 867600 |
| 2024-11-22 | 46.87 | $47.24 | 199939 |
| 2024-11-21 | 46.79 | $47.27 | 184300 |
| 2024-11-20 | 46.70 | $47.01 | 230342 |
| 2024-11-19 | 46.65 | $47.21 | 171000 |
| 2024-11-18 | 46.55 | $46.82 | 293925 |
| 2024-11-15 | 46.52 | $46.30 | 250100 |
| 2024-11-14 | 46.59 | $46.29 | 216733 |
| 2024-11-13 | 46.68 | $46.31 | 209800 |
| 2024-11-12 | 46.78 | $46.32 | 276727 |
| 2024-11-11 | 46.89 | $47.02 | 224000 |
| 2024-11-08 | 46.87 | $47.06 | 368446 |
| 2024-11-07 | 46.85 | $47.89 | 431500 |
| 2024-11-06 | 46.64 | $46.51 | 675200 |
| 2024-11-05 | 46.70 | $46.98 | 334105 |
| 2024-11-04 | 46.66 | $46.29 | 291100 |
| 2024-11-01 | 46.77 | $46.17 | 431100 |
| 2024-10-31 | 46.92 | $46.01 | 261027 |
| 2024-10-30 | 47.13 | $46.32 | 159300 |
| 2024-10-29 | 47.31 | $46.63 | 135427 |
| 2024-10-28 | 47.45 | $46.99 | 178900 |
| 2024-10-25 | 47.54 | $46.72 | 104314 |
| 2024-10-24 | 47.70 | $46.93 | 189600 |
| 2024-10-23 | 47.83 | $46.75 | 138004 |
| 2024-10-22 | 48.03 | $47.21 | 140000 |
| 2024-10-21 | 48.16 | $47.29 | 140400 |
| 2024-10-18 | 48.29 | $47.93 | 138300 |
| 2024-10-17 | 48.30 | $47.55 | 227228 |
| 2024-10-16 | 48.40 | $47.68 | 151100 |
| 2024-10-15 | 48.47 | $47.42 | 210936 |
| 2024-10-14 | 48.61 | $48.05 | 135904 |
| 2024-10-11 | 48.63 | $48.10 | 98100 |
| 2024-10-10 | 48.65 | $47.74 | 227223 |
| 2024-10-09 | 48.73 | $47.63 | 511300 |
| 2024-10-08 | 48.85 | $47.81 | 513800 |
| 2024-10-07 | 48.93 | $48.55 | 175538 |
| 2024-10-04 | 48.88 | $48.58 | 134434 |
| 2024-10-03 | 48.79 | $48.55 | 302200 |
| 2024-10-02 | 48.70 | $49.17 | 408002 |
| 2024-10-01 | 48.45 | $48.80 | 700149 |
| 2024-09-30 | 48.23 | $48.84 | 587000 |
| 2024-09-27 | 47.95 | $48.75 | 430000 |
| 2024-09-26 | 47.65 | $48.54 | 285400 |
| 2024-09-25 | 47.34 | $47.39 | 195716 |
| 2024-09-24 | 47.21 | $48.10 | 170900 |
| 2024-09-23 | 46.91 | $47.53 | 149700 |
| 2024-09-20 | 46.68 | $47.20 | 314500 |
| 2024-09-19 | 46.47 | $47.50 | 195400 |
| 2024-09-18 | 46.16 | $46.31 | 189200 |
| 2024-09-17 | 46.04 | $46.36 | 92046 |
| 2024-09-16 | 45.89 | $46.53 | 80900 |
| 2024-09-13 | 45.68 | $45.97 | 44428 |
| 2024-09-12 | 45.56 | $46.04 | 245621 |
| 2024-09-11 | 45.39 | $45.35 | 76000 |
| 2024-09-10 | 45.33 | $45.07 | 130400 |
| 2024-09-09 | 45.33 | $45.29 | 146444 |
| 2024-09-06 | 45.27 | $44.55 | 144509 |
| 2024-09-05 | 45.36 | $45.23 | 276942 |
| 2024-09-04 | 45.32 | $45.04 | 284300 |
| 2024-09-03 | 45.30 | $44.98 | 164231 |
| 2024-08-30 | 45.29 | $45.60 | 77330 |
| 2024-08-29 | 45.15 | $45.79 | 160734 |
| 2024-08-28 | 44.93 | $45.38 | 66500 |
| 2024-08-27 | 44.77 | $45.51 | 89615 |
| 2024-08-26 | 44.55 | $45.51 | 100713 |
| 2024-08-23 | 44.29 | $45.56 | 193200 |
| 2024-08-22 | 43.98 | $44.52 | 124820 |
| 2024-08-21 | 43.83 | $44.86 | 140925 |
| 2024-08-20 | 43.59 | $44.48 | 94746 |
| 2024-08-19 | 43.38 | $44.80 | 129100 |
| 2024-08-16 | 43.08 | $44.10 | 95323 |
| 2024-08-15 | 42.88 | $43.68 | 144500 |
| 2024-08-14 | 42.73 | $43.25 | 204949 |
| 2024-08-13 | 42.65 | $43.52 | 115800 |
| 2024-08-12 | 42.50 | $42.78 | 158137 |
| 2024-08-09 | 42.49 | $42.86 | 103347 |
| 2024-08-08 | 42.46 | $42.66 | 119100 |
| 2024-08-07 | 42.48 | $41.71 | 264900 |
| 2024-08-06 | 42.69 | $41.68 | 621300 |
| 2024-08-05 | 42.95 | $41.30 | 1.5M |
| 2024-08-02 | 43.34 | $42.48 | 554200 |
| 2024-08-01 | 43.54 | $43.04 | 629132 |
| 2024-07-31 | 43.65 | $43.83 | 124504 |
| 2024-07-30 | 43.62 | $43.37 | 390832 |
| 2024-07-29 | 43.67 | $43.22 | 238012 |
| 2024-07-26 | 43.77 | $43.40 | 565200 |
| 2024-07-25 | 43.85 | $42.90 | 205600 |
| 2024-07-24 | 44.04 | $43.08 | 204908 |
| 2024-07-23 | 44.22 | $43.79 | 114200 |
| 2024-07-22 | 44.29 | $44.03 | 269409 |
| 2024-07-19 | 44.31 | $43.87 | 192800 |
| 2024-07-18 | 44.36 | $44.10 | 194619 |
| 2024-07-17 | 44.38 | $44.59 | 403000 |
| 2024-07-16 | 44.29 | $44.91 | 726400 |
| 2024-07-15 | 44.12 | $44.84 | 159120 |
| 2024-07-12 | 43.93 | $45.14 | 377600 |
| 2024-07-11 | 43.65 | $44.52 | 260542 |
| 2024-07-10 | 43.46 | $44.22 | 291808 |
| 2024-07-09 | 43.30 | $43.60 | 140300 |
| 2024-07-08 | 43.24 | $43.43 | 174800 |
| 2024-07-05 | 43.20 | $43.78 | 1.4M |
| 2024-07-03 | 43.09 | $43.68 | 167328 |
| 2024-07-02 | 42.99 | $43.02 | 155307 |
| 2024-07-01 | 43.00 | $42.83 | 222000 |
| 2024-06-28 | 43.06 | $43.00 | 136100 |
| 2024-06-27 | 43.10 | $43.00 | 232745 |
| 2024-06-26 | 43.14 | $42.77 | 243443 |
| 2024-06-25 | 43.24 | $43.16 | 193934 |
| 2024-06-24 | 43.27 | $43.20 | 132011 |
| 2024-06-21 | 43.30 | $43.05 | 193945 |
| 2024-06-20 | 43.37 | $43.22 | 202403 |
| 2024-06-18 | 43.41 | $43.27 | 234712 |
| 2024-06-17 | 43.45 | $42.91 | 279700 |
| 2024-06-14 | 43.57 | $42.72 | 302100 |
| 2024-06-13 | 43.75 | $43.03 | 149400 |
| 2024-06-12 | 43.90 | $43.24 | 403600 |
| 2024-06-11 | 44.02 | $42.75 | 245600 |
| 2024-06-10 | 44.27 | $43.94 | 251500 |
| 2024-06-07 | 44.30 | $43.82 | 171429 |
| 2024-06-06 | 44.36 | $44.51 | 227600 |
| 2024-06-05 | 44.28 | $44.34 | 579200 |
| 2024-06-04 | 44.23 | $43.90 | 167100 |
| 2024-06-03 | 44.26 | $44.06 | 471448 |
| 2024-05-31 | 44.25 | $43.86 | 207900 |
| 2024-05-30 | 44.28 | $43.61 | 130519 |
| 2024-05-29 | 44.37 | $43.32 | 143000 |
| 2024-05-28 | 44.53 | $44.02 | 139700 |
| 2024-05-24 | 44.57 | $44.08 | 56228 |
| 2024-05-23 | 44.59 | $43.83 | 171400 |
| 2024-05-22 | 44.67 | $44.16 | 146900 |
| 2024-05-21 | 44.69 | $44.88 | 155300 |
| 2024-05-20 | 44.55 | $44.99 | 91841 |
| 2024-05-17 | 44.36 | $45.26 | 169317 |
| 2024-05-16 | 44.08 | $44.94 | 173005 |
| 2024-05-15 | 43.82 | $44.70 | 295000 |
| 2024-05-14 | 43.56 | $44.17 | 145025 |
| 2024-05-13 | 43.37 | $44.02 | 179215 |
| 2024-05-10 | 43.18 | $43.83 | 259800 |
| 2024-05-09 | 43.00 | $43.70 | 138844 |
| 2024-05-08 | 42.81 | $43.48 | 231141 |
| 2024-05-07 | 42.63 | $43.78 | 339800 |
| 2024-05-06 | 42.37 | $43.62 | 76400 |
| 2024-05-03 | 42.09 | $43.24 | 327600 |
| 2024-05-02 | 41.85 | $42.74 | 372029 |
| 2024-05-01 | 41.68 | $41.78 | 579500 |
| 2024-04-30 | 41.69 | $41.68 | 316026 |
| 2024-04-29 | 41.71 | $42.55 | 123023 |
| 2024-04-26 | 41.56 | $42.10 | 191300 |
| 2024-04-25 | 41.48 | $41.81 | 433000 |
| 2024-04-24 | 41.45 | $41.86 | 291546 |
| 2024-04-23 | 41.41 | $41.89 | 312900 |
| 2024-04-22 | 41.36 | $41.42 | 284929 |
| 2024-04-19 | 41.40 | $40.80 | 110215 |
| 2024-04-18 | 41.58 | $40.75 | 148600 |
| 2024-04-17 | 41.81 | $40.92 | 231602 |
| 2024-04-16 | 42.03 | $40.54 | 319800 |
| 2024-04-15 | 42.38 | $41.27 | 374446 |
| 2024-04-12 | 42.62 | $41.64 | 438800 |
| 2024-04-11 | 42.83 | $42.57 | 326901 |
| 2024-04-10 | 42.87 | $42.41 | 372542 |
| 2024-04-09 | 42.96 | $43.24 | 232800 |
| 2024-04-08 | 42.88 | $42.96 | 600100 |
| 2024-04-05 | 42.85 | $42.83 | 360100 |
| 2024-04-04 | 42.84 | $42.57 | 382100 |
| 2024-04-03 | 42.88 | $42.79 | 354832 |
| 2024-04-02 | 42.88 | $42.82 | 470700 |
| 2024-04-01 | 42.87 | $42.75 | 453200 |
| 2024-03-28 | 42.88 | $42.81 | 476027 |
| 2024-03-27 | 42.87 | $42.97 | 198703 |
| 2024-03-26 | 42.83 | $42.52 | 268331 |
| 2024-03-25 | 42.87 | $42.64 | 118300 |
| 2024-03-22 | 42.89 | $42.51 | 157900 |
| 2024-03-21 | 42.95 | $42.90 | 103421 |
| 2024-03-20 | 42.93 | $42.87 | 211500 |
| 2024-03-19 | 42.91 | $42.49 | 197100 |
| 2024-03-18 | 42.97 | $42.52 | 128600 |
| 2024-03-15 | 43.02 | $42.57 | 268522 |
| 2024-03-14 | 43.08 | $42.77 | 222600 |
| 2024-03-13 | 43.09 | $43.52 | 232230 |
| 2024-03-12 | 42.95 | $43.22 | 234100 |
| 2024-03-11 | 42.85 | $43.09 | 210300 |
| 2024-03-08 | 42.76 | $43.35 | 270139 |
| 2024-03-07 | 42.60 | $43.34 | 311023 |
| 2024-03-06 | 42.41 | $42.81 | 387100 |
| 2024-03-05 | 42.30 | $42.12 | 398235 |
| 2024-03-04 | 42.32 | $42.35 | 267100 |
| 2024-03-01 | 42.29 | $42.58 | 317000 |
| 2024-02-29 | 42.20 | $42.19 | 406800 |
| 2024-02-28 | 42.18 | $41.98 | 116900 |
| 2024-02-27 | 42.21 | $42.49 | 247100 |
| 2024-02-26 | 42.13 | $42.31 | 229304 |
| 2024-02-23 | 42.07 | $42.48 | 205938 |
| 2024-02-22 | 41.97 | $42.49 | 210815 |
| 2024-02-21 | 41.85 | $42.18 | 186500 |
| 2024-02-20 | 41.77 | $42.14 | 328600 |
| 2024-02-16 | 41.69 | $42.20 | 467500 |
| 2024-02-15 | 41.59 | $42.06 | 394816 |
| 2024-02-14 | 41.50 | $41.46 | 299700 |
| 2024-02-13 | 41.52 | $40.82 | 379500 |
| 2024-02-12 | 41.68 | $41.89 | 588720 |
| 2024-02-09 | 41.64 | $41.78 | 209918 |
| 2024-02-08 | 41.62 | $41.56 | 336900 |
| 2024-02-07 | 41.64 | $41.76 | 256300 |
| 2024-02-06 | 41.62 | $41.81 | 251940 |
| 2024-02-05 | 41.59 | $41.25 | 451100 |
| 2024-02-02 | 41.67 | $41.59 | 873225 |
| 2024-02-01 | 41.70 | $41.83 | 568800 |
| 2024-01-31 | 41.68 | $41.51 | 361419 |
| 2024-01-30 | 41.72 | $41.84 | 372837 |
| 2024-01-29 | 41.70 | $42.13 | 284516 |
| 2024-01-26 | 41.62 | $41.98 | 162318 |
| 2024-01-25 | 41.55 | $41.84 | 380138 |
| 2024-01-24 | 41.51 | $41.70 | 706200 |
| 2024-01-23 | 41.49 | $41.42 | 265025 |
| 2024-01-22 | 41.52 | $40.94 | 587934 |
| 2024-01-19 | 41.67 | $41.15 | 484400 |
| 2024-01-18 | 41.79 | $40.81 | 442900 |
| 2024-01-17 | 42.00 | $40.47 | 1.5M |
| 2024-01-16 | 42.32 | $41.02 | 389300 |
| 2024-01-12 | 42.58 | $42.11 | 1.2M |
| 2024-01-11 | 42.65 | $41.94 | 696500 |
| 2024-01-10 | 42.76 | $41.94 | 192100 |
| 2024-01-09 | 42.88 | $42.01 | 291900 |
| 2024-01-08 | 43.01 | $42.45 | 398400 |
| 2024-01-05 | 43.06 | $42.26 | 416143 |
| 2024-01-04 | 43.16 | $42.27 | 409403 |
| 2024-01-03 | 43.26 | $42.48 | 651524 |
| 2024-01-02 | 43.34 | $42.91 | 1.0M |
| 2023-12-29 | 43.33 | $43.41 | 521135 |
| 2023-12-28 | 43.21 | $43.54 | 576737 |
| 2023-12-27 | 43.04 | $43.42 | 432735 |
| 2023-12-26 | 42.86 | $43.20 | 349600 |
| 2023-12-22 | 42.69 | $42.96 | 559034 |
| 2023-12-21 | 42.55 | $42.81 | 513300 |
| 2023-12-20 | 42.40 | $41.93 | 452100 |
| 2023-12-19 | 42.42 | $43.56 | 422116 |
| 2023-12-18 | 42.09 | $42.82 | 382700 |
| 2023-12-15 | 41.86 | $42.55 | 326200 |
| 2023-12-14 | 41.64 | $42.81 | 536700 |
| 2023-12-13 | 41.33 | $42.13 | 533000 |
| 2023-12-12 | 41.11 | $41.06 | 357613 |
| 2023-12-11 | 41.09 | $41.03 | 294000 |
| 2023-12-08 | 41.06 | $41.04 | 379908 |
| 2023-12-07 | 41.02 | $40.91 | 284126 |
| 2023-12-06 | 41.00 | $40.62 | 714100 |
| 2023-12-05 | 41.04 | $40.41 | 889748 |
| 2023-12-04 | 41.12 | $40.83 | 714930 |
| 2023-12-01 | 41.13 | $41.44 | 1.3M |
| 2023-11-30 | 41.01 | $40.81 | 986020 |
| 2023-11-29 | 41.00 | $40.83 | 442600 |
| 2023-11-28 | 40.97 | $41.10 | 413700 |
| 2023-11-27 | 40.89 | $40.81 | 604526 |
| 2023-11-24 | 40.85 | $41.16 | 128007 |
| 2023-11-22 | 40.73 | $40.98 | 363100 |
| 2023-11-21 | 40.62 | $41.04 | 434231 |
| 2023-11-20 | 40.48 | $41.22 | 292900 |
| 2023-11-17 | 40.28 | $40.91 | 405800 |
| 2023-11-16 | 40.11 | $40.55 | 327510 |
| 2023-11-15 | 39.98 | $40.92 | 368500 |
| 2023-11-14 | 39.76 | $40.82 | 650527 |
| 2023-11-13 | 39.52 | $39.81 | 338818 |
| 2023-11-10 | 39.46 | $39.54 | 299207 |
| 2023-11-09 | 39.44 | $39.58 | 379818 |
| 2023-11-08 | 39.41 | $39.85 | 434400 |
| 2023-11-07 | 39.32 | $39.97 | 439416 |
| 2023-11-06 | 39.19 | $40.41 | 415200 |
| 2023-11-03 | 38.94 | $40.45 | 751642 |
| 2023-11-02 | 38.65 | $39.75 | 913900 |
| 2023-11-01 | 38.47 | $38.96 | 755600 |
| 2023-10-31 | 38.42 | $38.45 | 572500 |
| 2023-10-30 | 38.47 | $38.65 | 466406 |
| 2023-10-27 | 38.50 | $38.16 | 429300 |
| 2023-10-26 | 38.63 | $38.27 | 311500 |
| 2023-10-25 | 38.77 | $38.39 | 330021 |
| 2023-10-24 | 38.90 | $38.93 | 417019 |
| 2023-10-23 | 38.95 | $38.39 | 345222 |
| 2023-10-20 | 39.12 | $38.29 | 265232 |
| 2023-10-19 | 39.34 | $38.83 | 564133 |
| 2023-10-18 | 39.48 | $39.30 | 402700 |
| 2023-10-17 | 39.55 | $39.97 | 172800 |
| 2023-10-16 | 39.50 | $39.88 | 403526 |
| 2023-10-13 | 39.45 | $39.36 | 708503 |
| 2023-10-12 | 39.50 | $39.63 | 301000 |
| 2023-10-11 | 39.51 | $40.30 | 466300 |
| 2023-10-10 | 39.39 | $40.28 | 373600 |
| 2023-10-09 | 39.25 | $39.73 | 259846 |
| 2023-10-06 | 39.20 | $39.80 | 576400 |
| 2023-10-05 | 39.14 | $39.18 | 440208 |
| 2023-10-04 | 39.20 | $38.80 | 1.2M |
| 2023-10-03 | 39.35 | $38.71 | 880200 |
| 2023-10-02 | 39.55 | $39.09 | 848400 |
| 2023-09-29 | 39.70 | $39.78 | 320048 |
| 2023-09-28 | 39.74 | $39.83 | 254700 |
| 2023-09-27 | 39.77 | $39.31 | 372300 |
| 2023-09-26 | 39.93 | $39.38 | 261720 |
| 2023-09-25 | 40.09 | $39.88 | 266122 |
| 2023-09-22 | 40.18 | $39.98 | 336607 |
| 2023-09-21 | 40.26 | $39.46 | 248000 |
| 2023-09-20 | 40.47 | $40.52 | 186217 |
| 2023-09-19 | 40.49 | $40.66 | 135100 |
| 2023-09-18 | 40.48 | $40.73 | 338229 |
| 2023-09-15 | 40.46 | $40.91 | 191200 |
| 2023-09-14 | 40.40 | $41.03 | 141600 |
| 2023-09-13 | 40.31 | $40.44 | 186837 |
| 2023-09-12 | 40.33 | $40.58 | 335800 |
| 2023-09-11 | 40.33 | $40.60 | 242000 |
| 2023-09-08 | 40.32 | $40.22 | 249300 |
| 2023-09-07 | 40.40 | $40.32 | 367400 |
| 2023-09-06 | 40.47 | $40.61 | 609900 |
| 2023-09-05 | 40.49 | $40.89 | 503607 |
| 2023-09-01 | 40.46 | $41.33 | 318320 |
| 2023-08-31 | 40.33 | $41.18 | 338848 |
| 2023-08-30 | 40.22 | $41.28 | 173208 |
| 2023-08-29 | 40.07 | $41.10 | 274100 |
| 2023-08-28 | 39.95 | $40.37 | 259900 |
| 2023-08-25 | 39.96 | $39.91 | 222747 |
| 2023-08-24 | 40.08 | $39.70 | 646300 |
| 2023-08-23 | 40.26 | $40.28 | 246410 |
| 2023-08-22 | 40.36 | $39.59 | 707717 |
| 2023-08-21 | 40.62 | $39.80 | 364500 |
| 2023-08-18 | 40.88 | $39.88 | 419146 |
| 2023-08-17 | 41.18 | $39.98 | 332832 |
| 2023-08-16 | 41.50 | $40.20 | 659900 |
| 2023-08-15 | 41.83 | $40.71 | 257204 |
| 2023-08-14 | 42.11 | $41.36 | 345531 |
| 2023-08-11 | 42.30 | $41.64 | 360142 |
| 2023-08-10 | 42.47 | $42.03 | 276200 |
| 2023-08-09 | 42.57 | $41.97 | 495047 |
| 2023-08-08 | 42.71 | $41.97 | 493835 |
| 2023-08-07 | 42.87 | $42.36 | 186349 |
| 2023-08-04 | 42.98 | $42.20 | 337349 |
| 2023-08-03 | 43.13 | $42.29 | 268123 |
| 2023-08-02 | 43.29 | $42.21 | 191200 |
| 2023-08-01 | 43.49 | $43.22 | 257600 |
| 2023-07-31 | 43.51 | $43.94 | 271923 |
| 2023-07-28 | 43.38 | $43.61 | 457117 |
| 2023-07-27 | 43.30 | $43.46 | 533500 |
| 2023-07-26 | 43.23 | $43.74 | 461825 |
| 2023-07-25 | 43.08 | $43.45 | 177448 |
| 2023-07-24 | 42.98 | $43.18 | 201414 |
| 2023-07-21 | 42.92 | $43.10 | 124637 |
| 2023-07-20 | 42.86 | $43.20 | 231603 |
| 2023-07-19 | 42.76 | $43.22 | 240630 |
| 2023-07-18 | 42.65 | $43.32 | 289700 |
| 2023-07-17 | 42.50 | $43.33 | 173846 |
| 2023-07-14 | 42.33 | $43.50 | 551300 |
| 2023-07-13 | 42.08 | $43.73 | 293618 |
| 2023-07-12 | 41.76 | $42.61 | 497444 |
| 2023-07-11 | 41.62 | $41.75 | 269500 |
| 2023-07-10 | 41.63 | $41.25 | 339800 |
| 2023-07-07 | 41.76 | $41.36 | 314236 |
| 2023-07-06 | 41.89 | $41.09 | 324540 |
| 2023-07-05 | 42.10 | $42.13 | 203436 |
| 2023-07-03 | 42.13 | $42.45 | 166210 |
| 2023-06-30 | 42.09 | $42.24 | 255000 |
| 2023-06-29 | 42.09 | $41.91 | 219102 |
| 2023-06-28 | 42.17 | $41.83 | 441904 |
| 2023-06-27 | 42.28 | $42.02 | 495000 |
| 2023-06-26 | 42.36 | $41.61 | 342220 |
| 2023-06-23 | 42.55 | $41.59 | 624148 |
| 2023-06-22 | 42.77 | $42.56 | 566200 |
| 2023-06-21 | 42.82 | $43.19 | 938422 |
| 2023-06-20 | 42.75 | $43.32 | 508719 |
| 2023-06-16 | 42.64 | $43.60 | 391000 |
| 2023-06-15 | 42.45 | $43.48 | 205200 |
| 2023-06-14 | 42.27 | $42.97 | 317400 |
| 2023-06-13 | 42.16 | $42.77 | 220100 |
| 2023-06-12 | 42.08 | $42.34 | 210300 |
| 2023-06-09 | 42.07 | $42.14 | 347815 |
| 2023-06-08 | 42.12 | $42.26 | 189549 |
| 2023-06-07 | 42.14 | $41.67 | 665400 |
| 2023-06-06 | 42.30 | $42.91 | 158500 |
| 2023-06-05 | 42.23 | $42.57 | 350948 |
| 2023-06-02 | 42.22 | $42.80 | 396604 |
| 2023-06-01 | 42.16 | $42.03 | 499000 |
| 2023-05-31 | 42.25 | $41.32 | 480813 |
| 2023-05-30 | 42.52 | $41.87 | 257916 |
| 2023-05-26 | 42.72 | $42.34 | 216802 |
| 2023-05-25 | 42.85 | $41.79 | 179921 |
| 2023-05-24 | 43.12 | $42.20 | 309200 |
| 2023-05-23 | 43.35 | $42.87 | 321100 |
| 2023-05-22 | 43.47 | $43.39 | 261000 |
| 2023-05-19 | 43.51 | $43.37 | 423100 |
| 2023-05-18 | 43.56 | $43.08 | 293418 |
| 2023-05-17 | 43.68 | $43.27 | 410206 |
| 2023-05-16 | 43.77 | $43.16 | 475043 |
| 2023-05-15 | 43.91 | $44.02 | 115938 |
| 2023-05-12 | 43.89 | $43.39 | 408513 |
| 2023-05-11 | 44.00 | $43.75 | 293600 |
| 2023-05-10 | 44.05 | $44.14 | 276000 |
| 2023-05-09 | 44.02 | $43.98 | 296236 |
| 2023-05-08 | 44.02 | $44.39 | 317840 |
| 2023-05-05 | 43.94 | $44.30 | 318734 |
| 2023-05-04 | 43.87 | $43.51 | 340100 |
| 2023-05-03 | 43.94 | $43.34 | 549700 |
| 2023-05-02 | 44.07 | $43.55 | 723900 |
| 2023-05-01 | 44.17 | $44.11 | 322006 |
| 2023-04-28 | 44.17 | $44.13 | 690000 |
| 2023-04-27 | 44.17 | $44.05 | 309529 |
| 2023-04-26 | 44.18 | $43.49 | 356600 |
| 2023-04-25 | 44.31 | $43.39 | 662819 |
| 2023-04-24 | 44.48 | $44.23 | 430338 |
| 2023-04-21 | 44.49 | $44.19 | 891100 |
| 2023-04-20 | 44.52 | $44.51 | 191900 |
| 2023-04-19 | 44.48 | $44.61 | 175800 |
| 2023-04-18 | 44.42 | $44.76 | 158800 |
| 2023-04-17 | 44.31 | $44.64 | 418200 |
| 2023-04-14 | 44.20 | $44.51 | 221100 |
| 2023-04-13 | 44.10 | $44.93 | 192600 |
| 2023-04-12 | 43.90 | $44.40 | 363600 |
| 2023-04-11 | 43.78 | $44.39 | 226300 |
| 2023-04-10 | 43.64 | $44.14 | 198500 |
| 2023-04-06 | 43.53 | $44.23 | 308218 |
| 2023-04-05 | 43.38 | $44.10 | 455300 |
| 2023-04-04 | 43.23 | $44.30 | 337600 |
| 2023-04-03 | 43.03 | $44.53 | 629100 |
| 2023-03-31 | 42.74 | $43.79 | 479400 |
| 2023-03-30 | 42.56 | $43.72 | 297200 |
| 2023-03-29 | 42.37 | $43.32 | 322900 |
| 2023-03-28 | 42.24 | $42.95 | 344507 |
| 2023-03-27 | 42.17 | $42.62 | 243200 |
| 2023-03-24 | 42.16 | $42.45 | 1.0M |
| 2023-03-23 | 42.19 | $42.49 | 380200 |
| 2023-03-22 | 42.22 | $42.52 | 272500 |
| 2023-03-21 | 42.25 | $42.51 | 197200 |
| 2023-03-20 | 42.30 | $42.36 | 296900 |
| 2023-03-17 | 42.39 | $42.08 | 331100 |
| 2023-03-16 | 42.56 | $42.29 | 689402 |
| 2023-03-15 | 42.72 | $41.85 | 775600 |
| 2023-03-14 | 43.00 | $42.85 | 646400 |
| 2023-03-13 | 43.12 | $42.26 | 1.1M |
| 2023-03-10 | 43.39 | $42.40 | 793800 |
| 2023-03-09 | 43.68 | $43.18 | 319129 |
| 2023-03-08 | 43.85 | $43.72 | 285644 |
| 2023-03-07 | 43.94 | $43.53 | 321629 |
| 2023-03-06 | 44.09 | $44.23 | 174934 |
| 2023-03-03 | 44.11 | $44.44 | 145500 |
| 2023-03-02 | 44.10 | $44.05 | 318720 |
| 2023-03-01 | 44.17 | $43.87 | 430000 |
| 2023-02-28 | 44.30 | $43.42 | 546300 |
| 2023-02-27 | 44.54 | $43.58 | 457412 |
| 2023-02-24 | 44.79 | $43.31 | 498700 |
| 2023-02-23 | 45.14 | $43.97 | 246121 |
| 2023-02-22 | 45.40 | $44.21 | 195400 |
| 2023-02-21 | 45.66 | $44.30 | 617814 |
| 2023-02-17 | 45.94 | $44.73 | 196326 |
| 2023-02-16 | 46.17 | $45.04 | 305402 |
| 2023-02-15 | 46.38 | $45.11 | 294027 |
| 2023-02-14 | 46.59 | $45.93 | 264741 |
| 2023-02-13 | 46.67 | $46.03 | 578300 |
| 2023-02-10 | 46.74 | $45.69 | 338200 |
| 2023-02-09 | 46.89 | $46.04 | 245000 |
| 2023-02-08 | 46.98 | $45.95 | 329737 |
| 2023-02-07 | 47.10 | $46.24 | 542918 |
| 2023-02-06 | 47.17 | $45.97 | 265219 |
| 2023-02-03 | 47.30 | $46.39 | 464114 |
| 2023-02-02 | 47.36 | $47.00 | 539500 |
| 2023-02-01 | 47.30 | $47.38 | 668027 |
| 2023-01-31 | 47.14 | $46.92 | 802047 |
| 2023-01-30 | 47.04 | $46.83 | 777727 |
| 2023-01-27 | 46.93 | $47.30 | 355900 |
| 2023-01-26 | 46.71 | $47.48 | 1.4M |
| 2023-01-25 | 46.40 | $47.16 | 615000 |
| 2023-01-24 | 46.10 | $46.72 | 496407 |
| 2023-01-23 | 45.85 | $46.69 | 652400 |
| 2023-01-20 | 45.55 | $46.30 | 546929 |
| 2023-01-19 | 45.28 | $45.66 | 3.6M |
| 2023-01-18 | 45.10 | $45.39 | 514000 |
| 2023-01-17 | 44.93 | $45.69 | 554900 |
| 2023-01-13 | 44.68 | $45.73 | 207400 |
| 2023-01-12 | 44.37 | $45.48 | 303200 |
| 2023-01-11 | 44.06 | $44.72 | 498600 |
| 2023-01-10 | 43.86 | $44.37 | 307100 |
| 2023-01-09 | 43.70 | $44.29 | 1.0M |
| 2023-01-06 | 43.52 | $44.39 | 1.3M |
| 2023-01-05 | 43.29 | $43.25 | 242111 |
| 2023-01-04 | 43.27 | $43.76 | 538500 |
| 2023-01-03 | 43.13 | $42.67 | 410250 |
| 2022-12-30 | 43.20 | $42.79 | 749843 |
| 2022-12-29 | 43.25 | $43.05 | 421200 |
| 2022-12-28 | 43.25 | $42.54 | 512124 |
| 2022-12-27 | 43.36 | $43.19 | 572500 |
| 2022-12-23 | 43.34 | $42.86 | 457936 |
| 2022-12-22 | 43.39 | $42.33 | 352108 |
| 2022-12-21 | 43.56 | $42.89 | 470549 |
| 2022-12-20 | 43.64 | $42.30 | 355200 |
| 2022-12-19 | 43.84 | $42.49 | 412144 |
| 2022-12-16 | 44.03 | $42.56 | 405006 |
| 2022-12-15 | 44.24 | $42.76 | 646936 |
| 2022-12-14 | 44.43 | $43.85 | 433511 |
| 2022-12-13 | 44.41 | $44.10 | 1.1M |
| 2022-12-12 | 44.34 | $44.09 | 324478 |
| 2022-12-09 | 44.24 | $44.00 | 450414 |
| 2022-12-08 | 44.14 | $43.99 | 600043 |
| 2022-12-07 | 44.02 | $43.40 | 408547 |
| 2022-12-06 | 43.99 | $43.66 | 519200 |
| 2022-12-05 | 43.90 | $43.66 | 959036 |
| 2022-12-02 | 43.79 | $44.27 | 419240 |
| 2022-12-01 | 43.52 | $44.34 | 557600 |
| 2022-11-30 | 43.18 | $44.05 | 1.0M |
| 2022-11-29 | 42.85 | $42.93 | 624100 |
| 2022-11-28 | 42.68 | $42.30 | 685600 |
| 2022-11-25 | 42.62 | $42.88 | 376400 |
| 2022-11-23 | 42.42 | $42.88 | 754417 |
| 2022-11-22 | 42.18 | $42.50 | 502900 |
| 2022-11-21 | 41.97 | $42.08 | 504747 |
| 2022-11-18 | 41.81 | $42.60 | 668300 |
| 2022-11-17 | 41.51 | $42.73 | 406009 |
| 2022-11-16 | 41.13 | $42.57 | 1.0M |
| 2022-11-15 | 40.71 | $42.89 | 823700 |
| 2022-11-14 | 40.16 | $42.10 | 551600 |
| 2022-11-11 | 39.68 | $42.34 | 683720 |
| 2022-11-10 | 39.07 | $41.16 | 1.2M |
| 2022-11-09 | 38.61 | $39.13 | 684500 |
| 2022-11-08 | 38.50 | $39.88 | 487432 |
| 2022-11-07 | 38.21 | $39.60 | 703747 |
| 2022-11-04 | 37.94 | $39.53 | 686308 |
| 2022-11-03 | 37.65 | $37.69 | 518205 |
| 2022-11-02 | 37.70 | $38.16 | 737000 |
| 2022-11-01 | 37.65 | $38.62 | 1.0M |
| 2022-10-31 | 37.51 | $37.93 | 783800 |
| 2022-10-28 | 37.50 | $38.06 | 677026 |
| 2022-10-27 | 37.45 | $38.07 | 430300 |
| 2022-10-26 | 37.41 | $38.34 | 603800 |
| 2022-10-25 | 37.30 | $37.88 | 407400 |
| 2022-10-24 | 37.28 | $37.37 | 739939 |
| 2022-10-21 | 37.37 | $38.14 | 642400 |
| 2022-10-20 | 37.31 | $37.55 | 513300 |
| 2022-10-19 | 37.38 | $37.57 | 615900 |
| 2022-10-18 | 37.46 | $37.92 | 482837 |
| 2022-10-17 | 37.48 | $37.81 | 702624 |
| 2022-10-14 | 37.54 | $37.10 | 507035 |
| 2022-10-13 | 37.76 | $38.03 | 1.0M |
| 2022-10-12 | 37.83 | $37.50 | 417548 |
| 2022-10-11 | 38.03 | $37.60 | 487543 |
| 2022-10-10 | 38.24 | $38.06 | 522402 |
| 2022-10-07 | 38.40 | $38.55 | 736500 |
| 2022-10-06 | 38.48 | $39.10 | 603320 |
| 2022-10-05 | 38.47 | $39.57 | 588016 |
| 2022-10-04 | 38.36 | $39.49 | 851000 |
| 2022-10-03 | 38.26 | $38.38 | 1.0M |
| 2022-09-30 | 38.39 | $37.52 | 1.0M |
| 2022-09-29 | 38.73 | $38.09 | 462107 |
| 2022-09-28 | 39.00 | $38.55 | 1.0M |
| 2022-09-27 | 39.23 | $37.88 | 797629 |
| 2022-09-26 | 39.65 | $38.27 | 722729 |
| 2022-09-23 | 40.05 | $38.56 | 623329 |
| 2022-09-22 | 40.47 | $39.73 | 354700 |
| 2022-09-21 | 40.71 | $39.93 | 846323 |
| 2022-09-20 | 40.94 | $40.61 | 514531 |
| 2022-09-19 | 41.08 | $40.93 | 449128 |
| 2022-09-16 | 41.18 | $40.65 | 546500 |
| 2022-09-15 | 41.35 | $40.75 | 335713 |
| 2022-09-14 | 41.53 | $41.09 | 789200 |
| 2022-09-13 | 41.67 | $41.16 | 833604 |
| 2022-09-12 | 41.82 | $42.74 | 393900 |
| 2022-09-09 | 41.67 | $42.28 | 328100 |
| 2022-09-08 | 41.59 | $41.19 | 375941 |
| 2022-09-07 | 41.73 | $40.98 | 364500 |
| 2022-09-06 | 41.94 | $40.86 | 794111 |
| 2022-09-02 | 42.20 | $41.38 | 433400 |
| 2022-09-01 | 42.41 | $41.49 | 427016 |
| 2022-08-31 | 42.62 | $41.73 | 488422 |
| 2022-08-30 | 42.82 | $41.91 | 332300 |
| 2022-08-29 | 43.02 | $42.44 | 286439 |
| 2022-08-26 | 43.13 | $42.61 | 489314 |
| 2022-08-25 | 43.22 | $43.35 | 332600 |
| 2022-08-24 | 43.18 | $42.56 | 208400 |
| 2022-08-23 | 43.29 | $42.51 | 487700 |
| 2022-08-22 | 43.42 | $42.52 | 315406 |
| 2022-08-19 | 43.58 | $42.84 | 208000 |
| 2022-08-18 | 43.69 | $43.41 | 197100 |
| 2022-08-17 | 43.70 | $43.44 | 409841 |
| 2022-08-16 | 43.69 | $43.82 | 298700 |
| 2022-08-15 | 43.61 | $43.84 | 444912 |
| 2022-08-12 | 43.50 | $44.33 | 512045 |
| 2022-08-11 | 43.27 | $43.96 | 402936 |
| 2022-08-10 | 43.08 | $43.85 | 619405 |
| 2022-08-09 | 42.88 | $42.94 | 541931 |
| 2022-08-08 | 42.84 | $43.23 | 542705 |
| 2022-08-05 | 42.72 | $43.01 | 397400 |
| 2022-08-04 | 42.64 | $43.14 | 561800 |
| 2022-08-03 | 42.51 | $42.98 | 607800 |
| 2022-08-02 | 42.40 | $42.73 | 900620 |
| 2022-08-01 | 42.32 | $43.22 | 418500 |
| 2022-07-29 | 42.12 | $43.31 | 517632 |
| 2022-07-28 | 41.87 | $43.11 | 613800 |
| 2022-07-27 | 41.63 | $42.95 | 588300 |
| 2022-07-26 | 41.38 | $42.00 | 503023 |
| 2022-07-25 | 41.29 | $42.39 | 436100 |
| 2022-07-22 | 41.11 | $41.91 | 693838 |
| 2022-07-21 | 41.01 | $42.09 | 433600 |
| 2022-07-20 | 40.85 | $41.89 | 497900 |
| 2022-07-19 | 40.72 | $41.90 | 380100 |
| 2022-07-18 | 40.57 | $41.09 | 318700 |
| 2022-07-15 | 40.57 | $40.99 | 407700 |
| 2022-07-14 | 40.59 | $40.51 | 651200 |
| 2022-07-13 | 40.73 | $40.94 | 703700 |
| 2022-07-12 | 40.80 | $40.94 | 390441 |
| 2022-07-11 | 40.89 | $40.75 | 594538 |
| 2022-07-08 | 41.05 | $41.81 | 408000 |
| 2022-07-07 | 41.01 | $41.93 | 459407 |
| 2022-07-06 | 40.94 | $41.17 | 629200 |
| 2022-07-05 | 41.03 | $41.05 | 694039 |
| 2022-07-01 | 41.17 | $41.47 | 829631 |
| 2022-06-30 | 41.25 | $41.64 | 961301 |
| 2022-06-29 | 41.31 | $41.95 | 1.2M |
| 2022-06-28 | 41.33 | $42.00 | 510500 |
| 2022-06-27 | 41.35 | $42.01 | 620645 |
| 2022-06-24 | 41.37 | $41.96 | 621900 |
| 2022-06-23 | 41.42 | $40.99 | 537000 |
| 2022-06-22 | 41.69 | $40.98 | 570500 |
| 2022-06-21 | 42.01 | $41.42 | 436423 |
| 2022-06-17 | 42.30 | $40.54 | 650006 |
| 2022-06-16 | 42.83 | $40.94 | 483000 |
| 2022-06-15 | 43.36 | $41.87 | 550829 |
| 2022-06-14 | 43.80 | $41.17 | 543000 |
| 2022-06-13 | 44.45 | $41.42 | 611300 |
| 2022-06-10 | 45.16 | $42.86 | 483700 |
| 2022-06-09 | 45.69 | $43.80 | 586024 |
| 2022-06-08 | 46.10 | $46.07 | 242800 |
| 2022-06-07 | 46.10 | $46.69 | 285600 |
| 2022-06-06 | 45.97 | $46.68 | 356828 |
| 2022-06-03 | 45.82 | $46.58 | 312216 |
| 2022-06-02 | 45.66 | $47.22 | 495048 |
| 2022-06-01 | 45.35 | $46.31 | 405336 |
| 2022-05-31 | 45.18 | $46.29 | 423537 |
| 2022-05-27 | 44.99 | $46.63 | 499226 |
| 2022-05-26 | 44.70 | $45.68 | 425800 |
| 2022-05-25 | 44.56 | $45.44 | 332940 |
| 2022-05-24 | 44.47 | $45.36 | 493400 |
| 2022-05-23 | 44.37 | $45.65 | 351902 |
| 2022-05-20 | 44.21 | $45.30 | 582941 |
| 2022-05-19 | 44.10 | $44.88 | 769100 |
| 2022-05-18 | 44.06 | $44.32 | 718400 |
| 2022-05-17 | 44.15 | $45.24 | 559030 |
| 2022-05-16 | 44.06 | $44.40 | 481800 |
| 2022-05-13 | 44.14 | $44.30 | 757928 |
| 2022-05-12 | 44.26 | $42.94 | 1.1M |
| 2022-05-11 | 44.70 | $43.45 | 931900 |
| 2022-05-10 | 45.11 | $43.65 | 626900 |
| 2022-05-09 | 45.55 | $43.67 | 843911 |
| 2022-05-06 | 46.06 | $44.96 | 822000 |
| 2022-05-05 | 46.39 | $45.61 | 841134 |
| 2022-05-04 | 46.64 | $47.18 | 1.4M |
| 2022-05-03 | 46.60 | $46.33 | 694205 |
| 2022-05-02 | 46.73 | $45.89 | 791000 |
| 2022-04-29 | 46.98 | $45.94 | 581822 |
| 2022-04-28 | 47.27 | $46.51 | 491400 |
| 2022-04-27 | 47.49 | $45.95 | 530700 |
| 2022-04-26 | 47.86 | $45.54 | 1.2M |
| 2022-04-25 | 48.38 | $46.37 | 971200 |
| 2022-04-22 | 48.80 | $46.97 | 359400 |
| 2022-04-21 | 49.17 | $48.28 | 540400 |
| 2022-04-20 | 49.32 | $49.10 | 279506 |
| 2022-04-19 | 49.32 | $48.98 | 517800 |
| 2022-04-18 | 49.34 | $48.48 | 460000 |
| 2022-04-14 | 49.47 | $48.78 | 652131 |
| 2022-04-13 | 49.55 | $48.95 | 603647 |
| 2022-04-12 | 49.60 | $48.68 | 333600 |
| 2022-04-11 | 49.72 | $48.70 | 281618 |
| 2022-04-08 | 49.84 | $49.39 | 218846 |
| 2022-04-07 | 49.84 | $49.34 | 373113 |
| 2022-04-06 | 49.84 | $49.43 | 495400 |
| 2022-04-05 | 49.82 | $49.86 | 507700 |
| 2022-04-04 | 49.69 | $50.24 | 462300 |
| 2022-04-01 | 49.47 | $49.84 | 747229 |
| 2022-03-31 | 49.28 | $49.22 | 751137 |
| 2022-03-30 | 49.19 | $49.95 | 497700 |
| 2022-03-29 | 48.92 | $49.95 | 478247 |
| 2022-03-28 | 48.61 | $49.30 | 734417 |
| 2022-03-25 | 48.38 | $49.47 | 1.0M |
| 2022-03-24 | 48.07 | $49.43 | 500836 |
| 2022-03-23 | 47.72 | $48.79 | 727700 |
| 2022-03-22 | 47.45 | $49.00 | 1.0M |
| 2022-03-21 | 47.08 | $48.55 | 780437 |
| 2022-03-18 | 46.75 | $48.77 | 936123 |
| 2022-03-17 | 46.33 | $47.90 | 729200 |
| 2022-03-16 | 46.01 | $47.55 | 1.2M |
| 2022-03-15 | 45.72 | $45.52 | 572500 |
| 2022-03-14 | 45.82 | $45.34 | 459600 |
| 2022-03-11 | 45.97 | $45.81 | 442200 |
| 2022-03-10 | 46.05 | $46.19 | 328500 |
| 2022-03-09 | 46.06 | $45.84 | 519200 |
| 2022-03-08 | 46.15 | $44.96 | 975912 |
| 2022-03-07 | 46.45 | $45.52 | 329219 |
| 2022-03-04 | 46.67 | $46.52 | 601748 |
| 2022-03-03 | 46.72 | $46.36 | 613700 |
| 2022-03-02 | 46.81 | $46.80 | 471900 |
| 2022-03-01 | 46.83 | $46.03 | 662200 |
| 2022-02-28 | 47.01 | $46.64 | 641826 |
| 2022-02-25 | 47.09 | $47.09 | 507233 |
| 2022-02-24 | 47.09 | $46.44 | 670730 |
| 2022-02-23 | 47.23 | $46.90 | 412800 |
| 2022-02-22 | 47.29 | $47.25 | 406500 |
| 2022-02-18 | 47.28 | $47.48 | 440918 |
| 2022-02-17 | 47.23 | $47.79 | 347200 |
| 2022-02-16 | 47.10 | $48.22 | 338004 |
| 2022-02-15 | 46.87 | $47.72 | 440220 |
| 2022-02-14 | 46.70 | $47.08 | 446100 |
| 2022-02-11 | 46.63 | $47.08 | 604900 |
| 2022-02-10 | 46.56 | $47.58 | 264200 |
| 2022-02-09 | 46.38 | $47.99 | 298140 |
| 2022-02-08 | 46.08 | $47.26 | 269449 |
| 2022-02-07 | 45.89 | $46.54 | 242500 |
| 2022-02-04 | 45.82 | $46.19 | 395944 |
| 2022-02-03 | 45.82 | $45.93 | 547400 |
| 2022-02-02 | 45.88 | $46.22 | 379600 |
| 2022-02-01 | 45.89 | $46.05 | 444500 |
| 2022-01-31 | 45.94 | $45.57 | 515900 |
| 2022-01-28 | 46.11 | $45.03 | 576500 |
| 2022-01-27 | 46.42 | $45.17 | 710300 |
| 2022-01-26 | 46.76 | $45.88 | 540700 |
| 2022-01-25 | 47.00 | $46.37 | 760739 |
| 2022-01-24 | 47.18 | $46.45 | 622000 |
| 2022-01-21 | 47.38 | $46.71 | 547600 |
| 2022-01-20 | 47.56 | $47.59 | 422419 |
| 2022-01-19 | 47.57 | $47.60 | 385704 |
| 2022-01-18 | 47.60 | $47.29 | 470331 |
| 2022-01-14 | 47.69 | $47.97 | 368900 |
| 2022-01-13 | 47.65 | $48.08 | 334700 |
| 2022-01-12 | 47.59 | $48.38 | 231800 |
| 2022-01-11 | 47.45 | $47.85 | 281112 |
| 2022-01-10 | 47.41 | $47.36 | 354671 |
| 2022-01-07 | 47.46 | $47.58 | 305900 |
| 2022-01-06 | 47.48 | $47.21 | 465009 |
| 2022-01-05 | 47.59 | $47.70 | 393148 |
| 2022-01-04 | 47.60 | $48.33 | 391700 |
| 2022-01-03 | 47.50 | $47.88 | 282244 |
| 2021-12-31 | 47.47 | $47.76 | 234300 |
| 2021-12-30 | 47.46 | $47.98 | 327300 |
| 2021-12-29 | 47.41 | $48.31 | 287100 |
| 2021-12-28 | 47.28 | $48.17 | 393700 |
| 2021-12-27 | 47.17 | $48.14 | 158241 |
| 2021-12-23 | 47.05 | $47.90 | 388300 |
| 2021-12-22 | 46.97 | $47.61 | 450900 |
| 2021-12-21 | 46.94 | $47.17 | 537733 |
| 2021-12-20 | 47.00 | $46.54 | 806600 |
| 2021-12-17 | 47.22 | $46.54 | 778234 |
| 2021-12-16 | 47.47 | $47.13 | 813031 |
| 2021-12-15 | 47.64 | $47.26 | 657000 |
| 2021-12-14 | 47.82 | $46.89 | 531300 |
| 2021-12-13 | 48.11 | $47.08 | 687838 |
| 2021-12-10 | 48.41 | $48.97 | 458113 |
| 2021-12-09 | 48.36 | $48.94 | 418200 |
| 2021-12-08 | 48.32 | $49.16 | 390815 |
| 2021-12-07 | 48.23 | $48.90 | 452800 |
| 2021-12-06 | 48.18 | $48.19 | 609600 |
| 2021-12-03 | 48.28 | $47.61 | 1.1M |
| 2021-12-02 | 48.52 | $47.97 | 942500 |
| 2021-12-01 | 48.73 | $47.35 | 1.2M |
| 2021-11-30 | 49.11 | $47.70 | 1.2M |
| 2021-11-29 | 49.48 | $48.33 | 553220 |
| 2021-11-26 | 49.77 | $48.20 | 518602 |
| 2021-11-24 | 50.15 | $49.88 | 363100 |
| 2021-11-23 | 50.23 | $50.02 | 293733 |
| 2021-11-22 | 50.30 | $49.67 | 285229 |
| 2021-11-19 | 50.46 | $49.65 | 284247 |
| 2021-11-18 | 50.64 | $49.99 | 286200 |
| 2021-11-17 | 50.79 | $49.98 | 338208 |
| 2021-11-16 | 50.96 | $50.62 | 270755 |
| 2021-11-15 | 51.02 | $50.82 | 211727 |
| 2021-11-12 | 51.04 | $50.65 | 205985 |
| 2021-11-11 | 51.11 | $50.44 | 168943 |
| 2021-11-10 | 51.23 | $50.50 | 311440 |
| 2021-11-09 | 51.36 | $50.93 | 322642 |
| 2021-11-08 | 51.41 | $51.45 | 213230 |
| 2021-11-05 | 51.36 | $51.31 | 304515 |
| 2021-11-04 | 51.34 | $51.01 | 177117 |
| 2021-11-03 | 51.36 | $51.07 | 280249 |
| 2021-11-02 | 51.38 | $50.93 | 294400 |
| 2021-11-01 | 51.43 | $51.40 | 238809 |
| 2021-10-29 | 51.38 | $51.26 | 309829 |
| 2021-10-28 | 51.35 | $51.83 | 169200 |
| 2021-10-27 | 51.20 | $51.41 | 196036 |
| 2021-10-26 | 51.10 | $51.58 | 392100 |
| 2021-10-25 | 50.96 | $51.68 | 424000 |
| 2021-10-22 | 50.76 | $51.43 | 237700 |
| 2021-10-21 | 50.59 | $51.23 | 666689 |
| 2021-10-20 | 50.43 | $51.78 | 160456 |
| 2021-10-19 | 50.12 | $51.29 | 159346 |
| 2021-10-18 | 49.87 | $50.62 | 248628 |
| 2021-10-15 | 49.72 | $50.80 | 339855 |
| 2021-10-14 | 49.51 | $50.48 | 219000 |
| 2021-10-13 | 49.34 | $50.14 | 181109 |
| 2021-10-12 | 49.21 | $49.79 | 123339 |
| 2021-10-11 | 49.14 | $49.62 | 234128 |
| 2021-10-08 | 49.09 | $49.83 | 180500 |
| 2021-10-07 | 49.00 | $49.74 | 187649 |
| 2021-10-06 | 48.91 | $49.28 | 513200 |
| 2021-10-05 | 48.91 | $49.40 | 574500 |
| 2021-10-04 | 48.89 | $48.94 | 268600 |
| 2021-10-01 | 48.96 | $48.94 | 338200 |
| 2021-09-30 | 49.06 | $48.79 | 376800 |
| 2021-09-29 | 49.20 | $48.60 | 229038 |
| 2021-09-28 | 49.41 | $48.50 | 494213 |
| 2021-09-27 | 49.68 | $49.56 | 296200 |
| 2021-09-24 | 49.77 | $49.28 | 195200 |
| 2021-09-23 | 49.94 | $50.06 | 202201 |
| 2021-09-22 | 49.97 | $49.59 | 219642 |
| 2021-09-21 | 50.12 | $49.14 | 274600 |
| 2021-09-20 | 50.38 | $48.46 | 376100 |
| 2021-09-17 | 50.83 | $49.79 | 275520 |
| 2021-09-16 | 51.08 | $50.49 | 479200 |
| 2021-09-15 | 51.21 | $50.92 | 261320 |
| 2021-09-14 | 51.28 | $50.87 | 280000 |
| 2021-09-13 | 51.37 | $51.37 | 228600 |
| 2021-09-10 | 51.37 | $51.13 | 232311 |
| 2021-09-09 | 51.42 | $51.26 | 260138 |
| 2021-09-08 | 51.45 | $51.57 | 322002 |
| 2021-09-07 | 51.42 | $51.91 | 253200 |
| 2021-09-03 | 51.32 | $51.92 | 249900 |
| 2021-09-02 | 51.19 | $51.75 | 226700 |
| 2021-09-01 | 51.08 | $51.59 | 311800 |
| 2021-08-31 | 50.99 | $51.12 | 212200 |
| 2021-08-30 | 50.99 | $51.26 | 126200 |
| 2021-08-27 | 50.95 | $51.30 | 185925 |
| 2021-08-26 | 50.90 | $50.72 | 263848 |
| 2021-08-25 | 50.97 | $51.14 | 224626 |
| 2021-08-24 | 50.96 | $51.00 | 223300 |
| 2021-08-23 | 50.98 | $50.76 | 165800 |
| 2021-08-20 | 51.05 | $50.43 | 308500 |
| 2021-08-19 | 51.21 | $50.33 | 260400 |
| 2021-08-18 | 51.41 | $50.71 | 298100 |
| 2021-08-17 | 51.57 | $50.92 | 370143 |
| 2021-08-16 | 51.71 | $51.92 | 225948 |
| 2021-08-13 | 51.66 | $52.10 | 196544 |
| 2021-08-12 | 51.56 | $51.75 | 138610 |
| 2021-08-11 | 51.52 | $52.06 | 187100 |
| 2021-08-10 | 51.41 | $51.81 | 265200 |
| 2021-08-09 | 51.34 | $51.67 | 166800 |
| 2021-08-06 | 51.28 | $51.69 | 167100 |
| 2021-08-05 | 51.22 | $51.81 | 228800 |
| 2021-08-04 | 51.11 | $51.54 | 381916 |
| 2021-08-03 | 51.05 | $51.68 | 338200 |
| 2021-08-02 | 50.95 | $51.30 | 289400 |
| 2021-07-30 | 50.92 | $51.06 | 371235 |
| 2021-07-29 | 50.94 | $51.26 | 411926 |
| 2021-07-28 | 50.92 | $50.81 | 321037 |
| 2021-07-27 | 50.99 | $50.85 | 653340 |
| 2021-07-26 | 51.07 | $51.38 | 473100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.10
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.29
Average
46.22
Maximum
57.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.10 | $55.15 | 150582 |
| 2026-07-20 | 54.97 | $54.84 | 202000 |
| 2026-07-17 | 54.90 | $55.08 | 250134 |
| 2026-07-16 | 54.74 | $55.02 | 124400 |
| 2026-07-15 | 54.55 | $55.45 | 179200 |
| 2026-07-14 | 54.18 | $54.92 | 209400 |
| 2026-07-13 | 53.89 | $54.29 | 160900 |
| 2026-07-10 | 53.74 | $54.60 | 185200 |
| 2026-07-09 | 53.46 | $54.06 | 1.1M |
| 2026-07-08 | 53.29 | $53.76 | 282123 |
| 2026-07-07 | 53.19 | $53.68 | 141020 |
| 2026-07-06 | 53.09 | $53.88 | 277312 |
| 2026-07-02 | 52.91 | $53.39 | 424600 |
| 2026-07-01 | 52.86 | $52.88 | 738712 |
| 2026-06-30 | 52.97 | $53.26 | 161022 |
| 2026-06-29 | 52.99 | $53.26 | 304100 |
| 2026-06-26 | 53.03 | $53.09 | 85600 |
| 2026-06-25 | 53.14 | $53.07 | 1.5M |
| 2026-06-24 | 53.28 | $53.00 | 182900 |
| 2026-06-23 | 53.49 | $53.11 | 174200 |
| 2026-06-22 | 53.71 | $53.83 | 229900 |
| 2026-06-18 | 53.77 | $53.93 | 165334 |
| 2026-06-17 | 53.81 | $53.95 | 243546 |
| 2026-06-16 | 53.86 | $54.44 | 114200 |
| 2026-06-15 | 53.78 | $53.89 | 226804 |
| 2026-06-12 | 53.86 | $54.82 | 294100 |
| 2026-06-11 | 53.67 | $54.46 | 540834 |
| 2026-06-10 | 53.57 | $53.01 | 362330 |
| 2026-06-09 | 53.90 | $53.40 | 597700 |
| 2026-06-08 | 54.20 | $53.12 | 465900 |
| 2026-06-05 | 54.66 | $53.14 | 489600 |
| 2026-06-04 | 55.22 | $55.01 | 219800 |
| 2026-06-03 | 55.31 | $55.30 | 203700 |
| 2026-06-02 | 55.33 | $55.90 | 207600 |
| 2026-06-01 | 55.17 | $55.32 | 398700 |
| 2026-05-29 | 55.15 | $55.44 | 283236 |
| 2026-05-28 | 55.10 | $55.09 | 301103 |
| 2026-05-27 | 55.14 | $55.20 | 601115 |
| 2026-05-26 | 55.17 | $55.13 | 329300 |
| 2026-05-22 | 55.22 | $54.98 | 237636 |
| 2026-05-21 | 55.33 | $55.38 | 430200 |
| 2026-05-20 | 55.34 | $55.31 | 423300 |
| 2026-05-19 | 55.37 | $54.69 | 449900 |
| 2026-05-18 | 55.61 | $55.12 | 488748 |
| 2026-05-15 | 55.76 | $54.99 | 425422 |
| 2026-05-14 | 55.99 | $55.86 | 388700 |
| 2026-05-13 | 55.98 | $55.85 | 304900 |
| 2026-05-12 | 55.97 | $55.83 | 561522 |
| 2026-05-11 | 55.96 | $56.14 | 553211 |
| 2026-05-08 | 55.85 | $55.97 | 624800 |
| 2026-05-07 | 55.76 | $55.87 | 858534 |
| 2026-05-06 | 55.67 | $56.89 | 208111 |
| 2026-05-05 | 55.25 | $55.32 | 387800 |
| 2026-05-04 | 55.22 | $54.69 | 335600 |
| 2026-05-01 | 55.39 | $55.40 | 222500 |
| 2026-04-30 | 55.36 | $55.67 | 281400 |
| 2026-04-29 | 55.25 | $54.15 | 319400 |
| 2026-04-28 | 55.58 | $54.72 | 265600 |
| 2026-04-27 | 55.80 | $54.93 | 178146 |
| 2026-04-24 | 56.00 | $55.04 | 205700 |
| 2026-04-23 | 56.20 | $55.09 | 278300 |
| 2026-04-22 | 56.42 | $55.46 | 197100 |
| 2026-04-21 | 56.56 | $55.38 | 660914 |
| 2026-04-20 | 56.74 | $56.41 | 204323 |
| 2026-04-17 | 56.61 | $56.61 | 506000 |
| 2026-04-16 | 56.38 | $56.13 | 274300 |
| 2026-04-15 | 56.23 | $56.71 | 208611 |
| 2026-04-14 | 55.85 | $56.63 | 307429 |
| 2026-04-13 | 55.41 | $56.61 | 199800 |
| 2026-04-10 | 54.86 | $56.22 | 135300 |
| 2026-04-09 | 54.31 | $56.12 | 255018 |
| 2026-04-08 | 53.66 | $55.82 | 366300 |
| 2026-04-07 | 52.97 | $54.10 | 638100 |
| 2026-04-06 | 52.68 | $53.80 | 453700 |
| 2026-04-02 | 52.43 | $53.56 | 417816 |
| 2026-04-01 | 52.21 | $53.65 | 495100 |
| 2026-03-31 | 51.93 | $53.14 | 664900 |
| 2026-03-30 | 51.75 | $51.86 | 366241 |
| 2026-03-27 | 51.97 | $51.94 | 378500 |
| 2026-03-26 | 52.21 | $51.97 | 589618 |
| 2026-03-25 | 52.52 | $53.04 | 438414 |
| 2026-03-24 | 52.57 | $52.42 | 443204 |
| 2026-03-23 | 52.85 | $53.10 | 856500 |
| 2026-03-20 | 52.98 | $52.04 | 2.3M |
| 2026-03-19 | 53.48 | $53.66 | 441000 |
| 2026-03-18 | 53.60 | $53.20 | 367200 |
| 2026-03-17 | 53.89 | $54.30 | 208400 |
| 2026-03-16 | 53.91 | $54.22 | 356500 |
| 2026-03-13 | 53.96 | $52.99 | 377800 |
| 2026-03-12 | 54.43 | $53.70 | 524400 |
| 2026-03-11 | 54.77 | $54.71 | 486000 |
| 2026-03-10 | 54.88 | $54.64 | 809925 |
| 2026-03-09 | 55.03 | $54.39 | 1.1M |
| 2026-03-06 | 55.29 | $53.76 | 689147 |
| 2026-03-05 | 55.80 | $54.21 | 1.2M |
| 2026-03-04 | 56.29 | $55.08 | 872500 |
| 2026-03-03 | 56.59 | $54.98 | 964600 |
| 2026-03-02 | 56.98 | $56.29 | 586500 |
| 2026-02-27 | 57.02 | $56.80 | 353526 |
| 2026-02-26 | 56.90 | $56.80 | 1.3M |
| 2026-02-25 | 56.73 | $56.86 | 215000 |
| 2026-02-24 | 56.48 | $56.21 | 482100 |
| 2026-02-23 | 56.38 | $56.06 | 230804 |
| 2026-02-20 | 56.28 | $56.48 | 466006 |
| 2026-02-19 | 56.01 | $55.75 | 270736 |
| 2026-02-18 | 55.89 | $55.60 | 246645 |
| 2026-02-17 | 55.79 | $55.50 | 595329 |
| 2026-02-13 | 55.67 | $55.31 | 465411 |
| 2026-02-12 | 55.57 | $55.46 | 484500 |
| 2026-02-11 | 55.38 | $55.84 | 398301 |
| 2026-02-10 | 55.01 | $54.90 | 474300 |
| 2026-02-09 | 54.85 | $55.08 | 329800 |
| 2026-02-06 | 54.58 | $54.35 | 828200 |
| 2026-02-05 | 54.46 | $53.66 | 470700 |
| 2026-02-04 | 54.52 | $54.43 | 1.3M |
| 2026-02-03 | 54.34 | $54.08 | 752443 |
| 2026-02-02 | 54.20 | $53.74 | 446300 |
| 2026-01-30 | 54.14 | $53.59 | 625319 |
| 2026-01-29 | 54.09 | $54.74 | 425700 |
| 2026-01-28 | 53.64 | $54.41 | 310900 |
| 2026-01-27 | 53.19 | $54.40 | 415300 |
| 2026-01-26 | 52.63 | $53.23 | 225027 |
| 2026-01-23 | 52.32 | $52.93 | 238326 |
| 2026-01-22 | 52.02 | $52.38 | 423200 |
| 2026-01-21 | 51.82 | $51.81 | 359338 |
| 2026-01-20 | 51.75 | $51.42 | 363400 |
| 2026-01-16 | 51.79 | $51.81 | 346900 |
| 2026-01-15 | 51.70 | $51.88 | 479719 |
| 2026-01-14 | 51.57 | $51.62 | 413200 |
| 2026-01-13 | 51.49 | $51.38 | 436700 |
| 2026-01-12 | 51.46 | $51.59 | 457928 |
| 2026-01-09 | 51.36 | $51.16 | 190437 |
| 2026-01-08 | 51.37 | $51.27 | 495702 |
| 2026-01-07 | 51.34 | $51.28 | 417231 |
| 2026-01-06 | 51.29 | $51.58 | 411139 |
| 2026-01-05 | 51.14 | $51.58 | 554933 |
| 2026-01-02 | 50.95 | $51.15 | 368210 |
| 2025-12-31 | 50.85 | $50.47 | 300900 |
| 2025-12-30 | 50.95 | $50.88 | 239223 |
| 2025-12-29 | 50.94 | $50.93 | 388601 |
| 2025-12-26 | 50.90 | $51.45 | 1.1M |
| 2025-12-24 | 50.69 | $51.25 | 109200 |
| 2025-12-23 | 50.50 | $51.21 | 275422 |
| 2025-12-22 | 50.28 | $50.59 | 270100 |
| 2025-12-19 | 50.21 | $50.10 | 581700 |
| 2025-12-18 | 50.29 | $49.90 | 312017 |
| 2025-12-17 | 50.44 | $49.41 | 257129 |
| 2025-12-16 | 50.79 | $49.81 | 333806 |
| 2025-12-15 | 51.08 | $51.08 | 299100 |
| 2025-12-12 | 51.04 | $51.06 | 406615 |
| 2025-12-11 | 50.99 | $51.41 | 173100 |
| 2025-12-10 | 50.82 | $51.25 | 467000 |
| 2025-12-09 | 50.66 | $50.83 | 319500 |
| 2025-12-08 | 50.60 | $50.74 | 253600 |
| 2025-12-05 | 50.55 | $50.99 | 188243 |
| 2025-12-04 | 50.42 | $51.12 | 472200 |
| 2025-12-03 | 50.22 | $50.88 | 162600 |
| 2025-12-02 | 50.06 | $50.62 | 163518 |
| 2025-12-01 | 49.95 | $50.41 | 367300 |
| 2025-11-28 | 49.88 | $50.63 | 268317 |
| 2025-11-26 | 49.74 | $50.44 | 198400 |
| 2025-11-25 | 49.64 | $50.15 | 616614 |
| 2025-11-24 | 49.62 | $49.85 | 177323 |
| 2025-11-21 | 49.71 | $49.51 | 436924 |
| 2025-11-20 | 49.92 | $48.96 | 523800 |
| 2025-11-19 | 50.37 | $49.66 | 307800 |
| 2025-11-18 | 50.70 | $49.93 | 511628 |
| 2025-11-17 | 51.03 | $50.35 | 361027 |
| 2025-11-14 | 51.29 | $50.87 | 373500 |
| 2025-11-13 | 51.46 | $50.93 | 167000 |
| 2025-11-12 | 51.63 | $51.92 | 220600 |
| 2025-11-11 | 51.54 | $51.82 | 99700 |
| 2025-11-10 | 51.45 | $51.92 | 195537 |
| 2025-11-07 | 51.32 | $51.27 | 228216 |
| 2025-11-06 | 51.36 | $51.26 | 226829 |
| 2025-11-05 | 51.42 | $51.39 | 285931 |
| 2025-11-04 | 51.44 | $51.00 | 105500 |
| 2025-11-03 | 51.60 | $51.65 | 138600 |
| 2025-10-31 | 51.59 | $51.31 | 168500 |
| 2025-10-30 | 51.69 | $51.36 | 168648 |
| 2025-10-29 | 51.78 | $51.70 | 194524 |
| 2025-10-28 | 51.79 | $52.43 | 357300 |
| 2025-10-27 | 51.57 | $52.17 | 191000 |
| 2025-10-24 | 51.39 | $51.64 | 85527 |
| 2025-10-23 | 51.33 | $51.60 | 121819 |
| 2025-10-22 | 51.28 | $51.27 | 227400 |
| 2025-10-21 | 51.31 | $51.48 | 153502 |
| 2025-10-20 | 51.30 | $51.90 | 98200 |
| 2025-10-17 | 51.15 | $51.22 | 186828 |
| 2025-10-16 | 51.18 | $51.15 | 204909 |
| 2025-10-15 | 51.24 | $51.15 | 119200 |
| 2025-10-14 | 51.33 | $51.05 | 308837 |
| 2025-10-13 | 51.46 | $51.12 | 345645 |
| 2025-10-10 | 51.61 | $50.54 | 420333 |
| 2025-10-09 | 51.97 | $51.64 | 194407 |
| 2025-10-08 | 52.05 | $52.23 | 320941 |
| 2025-10-07 | 51.97 | $52.11 | 208908 |
| 2025-10-06 | 51.90 | $52.38 | 353526 |
| 2025-10-03 | 51.74 | $52.34 | 674720 |
| 2025-10-02 | 51.54 | $52.03 | 194822 |
| 2025-10-01 | 51.41 | $51.90 | 305300 |
| 2025-09-30 | 51.29 | $51.56 | 450109 |
| 2025-09-29 | 51.24 | $51.52 | 154125 |
| 2025-09-26 | 51.21 | $51.01 | 150341 |
| 2025-09-25 | 51.33 | $50.68 | 156247 |
| 2025-09-24 | 51.58 | $50.80 | 184100 |
| 2025-09-23 | 51.85 | $51.38 | 301936 |
| 2025-09-22 | 52.00 | $51.57 | 156300 |
| 2025-09-19 | 52.11 | $51.54 | 730700 |
| 2025-09-18 | 52.25 | $51.59 | 225242 |
| 2025-09-17 | 52.40 | $52.02 | 230300 |
| 2025-09-16 | 52.44 | $52.38 | 144700 |
| 2025-09-15 | 52.36 | $52.68 | 171337 |
| 2025-09-12 | 52.17 | $52.37 | 168005 |
| 2025-09-11 | 52.03 | $52.69 | 227017 |
| 2025-09-10 | 51.74 | $52.06 | 152602 |
| 2025-09-09 | 51.59 | $51.67 | 636900 |
| 2025-09-08 | 51.53 | $51.67 | 161224 |
| 2025-09-05 | 51.45 | $51.42 | 167837 |
| 2025-09-04 | 51.42 | $51.31 | 517800 |
| 2025-09-03 | 51.42 | $50.84 | 170300 |
| 2025-09-02 | 51.57 | $51.21 | 204900 |
| 2025-08-29 | 51.62 | $51.55 | 148343 |
| 2025-08-28 | 51.57 | $51.54 | 100900 |
| 2025-08-27 | 51.51 | $51.31 | 111300 |
| 2025-08-26 | 51.49 | $51.44 | 118622 |
| 2025-08-25 | 51.43 | $51.28 | 108615 |
| 2025-08-22 | 51.40 | $51.96 | 620800 |
| 2025-08-21 | 51.14 | $51.11 | 105100 |
| 2025-08-20 | 51.09 | $50.94 | 149813 |
| 2025-08-19 | 51.07 | $50.79 | 94822 |
| 2025-08-18 | 51.09 | $51.01 | 80503 |
| 2025-08-15 | 51.03 | $51.09 | 165600 |
| 2025-08-14 | 50.93 | $51.08 | 784449 |
| 2025-08-13 | 50.81 | $51.49 | 628300 |
| 2025-08-12 | 50.53 | $51.20 | 357419 |
| 2025-08-11 | 50.27 | $50.52 | 89821 |
| 2025-08-08 | 50.17 | $50.42 | 109046 |
| 2025-08-07 | 50.07 | $50.38 | 200300 |
| 2025-08-06 | 49.96 | $50.30 | 134622 |
| 2025-08-05 | 49.86 | $50.07 | 203613 |
| 2025-08-04 | 49.80 | $49.86 | 155220 |
| 2025-08-01 | 49.80 | $49.18 | 179309 |
| 2025-07-31 | 50.00 | $49.34 | 279046 |
| 2025-07-30 | 50.20 | $49.70 | 251200 |
| 2025-07-29 | 50.33 | $50.29 | 240105 |
| 2025-07-28 | 50.29 | $50.04 | 190600 |
| 2025-07-25 | 50.32 | $50.24 | 253626 |
| 2025-07-24 | 50.28 | $50.40 | 659941 |
| 2025-07-23 | 50.18 | $50.67 | 3.7M |
| 2025-07-22 | 49.97 | $50.29 | 263400 |
| 2025-07-21 | 49.83 | $50.07 | 151300 |
| 2025-07-18 | 49.71 | $50.07 | 106300 |
| 2025-07-17 | 49.58 | $49.81 | 158500 |
| 2025-07-16 | 49.49 | $49.55 | 186200 |
| 2025-07-15 | 49.46 | $49.29 | 99203 |
| 2025-07-14 | 49.50 | $49.62 | 213338 |
| 2025-07-11 | 49.45 | $49.56 | 94308 |
| 2025-07-10 | 49.40 | $49.77 | 208200 |
| 2025-07-09 | 49.27 | $49.39 | 1.2M |
| 2025-07-08 | 49.23 | $49.18 | 397700 |
| 2025-07-07 | 49.25 | $48.87 | 219409 |
| 2025-07-03 | 49.36 | $49.66 | 655900 |
| 2025-07-02 | 49.25 | $49.62 | 94100 |
| 2025-07-01 | 49.12 | $49.34 | 374400 |
| 2025-06-30 | 49.04 | $49.37 | 122500 |
| 2025-06-27 | 48.94 | $49.05 | 895800 |
| 2025-06-26 | 48.92 | $49.45 | 146142 |
| 2025-06-25 | 48.76 | $48.92 | 146405 |
| 2025-06-24 | 48.73 | $48.89 | 105820 |
| 2025-06-23 | 48.71 | $48.31 | 139924 |
| 2025-06-20 | 48.85 | $47.83 | 214203 |
| 2025-06-18 | 49.19 | $48.34 | 165900 |
| 2025-06-17 | 49.42 | $48.31 | 122200 |
| 2025-06-16 | 49.71 | $48.75 | 204131 |
| 2025-06-13 | 49.91 | $49.25 | 166601 |
| 2025-06-12 | 49.99 | $49.77 | 147024 |
| 2025-06-11 | 49.90 | $49.67 | 91500 |
| 2025-06-10 | 49.81 | $49.83 | 136626 |
| 2025-06-09 | 49.64 | $49.58 | 109520 |
| 2025-06-06 | 49.49 | $49.38 | 131445 |
| 2025-06-05 | 49.36 | $49.36 | 314800 |
| 2025-06-04 | 49.19 | $49.30 | 203909 |
| 2025-06-03 | 49.00 | $48.94 | 208923 |
| 2025-06-02 | 48.85 | $48.91 | 228700 |
| 2025-05-30 | 48.67 | $48.26 | 376935 |
| 2025-05-29 | 48.65 | $48.14 | 138200 |
| 2025-05-28 | 48.64 | $48.01 | 132226 |
| 2025-05-27 | 48.66 | $48.46 | 278887 |
| 2025-05-23 | 48.52 | $48.05 | 241102 |
| 2025-05-22 | 48.46 | $47.74 | 881900 |
| 2025-05-21 | 48.47 | $47.71 | 221400 |
| 2025-05-20 | 48.47 | $48.08 | 274122 |
| 2025-05-19 | 48.34 | $48.09 | 258000 |
| 2025-05-16 | 48.16 | $47.87 | 209100 |
| 2025-05-15 | 47.98 | $47.87 | 171300 |
| 2025-05-14 | 47.75 | $47.34 | 3.6M |
| 2025-05-13 | 47.61 | $47.53 | 321403 |
| 2025-05-12 | 47.37 | $47.16 | 495500 |
| 2025-05-09 | 47.17 | $46.73 | 285318 |
| 2025-05-08 | 47.05 | $46.43 | 300900 |
| 2025-05-07 | 46.97 | $46.66 | 945708 |
| 2025-05-06 | 46.79 | $46.86 | 360100 |
| 2025-05-05 | 46.48 | $46.62 | 349000 |
| 2025-05-02 | 46.17 | $46.95 | 233000 |
| 2025-05-01 | 45.66 | $45.76 | 149143 |
| 2025-04-30 | 45.41 | $45.77 | 337339 |
| 2025-04-29 | 45.08 | $45.39 | 77721 |
| 2025-04-28 | 44.79 | $45.43 | 219300 |
| 2025-04-25 | 44.42 | $45.38 | 140827 |
| 2025-04-24 | 43.98 | $45.39 | 312500 |
| 2025-04-23 | 43.42 | $44.54 | 726748 |
| 2025-04-22 | 43.02 | $44.48 | 293444 |
| 2025-04-21 | 42.55 | $43.51 | 218427 |
| 2025-04-17 | 42.29 | $43.66 | 378700 |
| 2025-04-16 | 41.93 | $43.23 | 282444 |
| 2025-04-15 | 41.64 | $43.09 | 324900 |
| 2025-04-14 | 41.35 | $42.96 | 299700 |
| 2025-04-11 | 41.04 | $42.18 | 692512 |
| 2025-04-10 | 40.94 | $41.41 | 1.8M |
| 2025-04-09 | 41.07 | $42.09 | 1.3M |
| 2025-04-08 | 41.05 | $38.85 | 1.8M |
| 2025-04-07 | 42.06 | $39.32 | 2.8M |
| 2025-04-04 | 43.16 | $40.19 | 1.4M |
| 2025-04-03 | 44.24 | $43.78 | 432600 |
| 2025-04-02 | 44.42 | $44.83 | 155144 |
| 2025-04-01 | 44.31 | $44.60 | 284700 |
| 2025-03-31 | 44.26 | $44.10 | 174622 |
| 2025-03-28 | 44.35 | $44.25 | 149204 |
| 2025-03-27 | 44.42 | $44.80 | 168708 |
| 2025-03-26 | 44.33 | $44.55 | 187200 |
| 2025-03-25 | 44.30 | $44.69 | 209624 |
| 2025-03-24 | 44.23 | $44.51 | 530400 |
| 2025-03-21 | 44.20 | $44.16 | 192333 |
| 2025-03-20 | 44.29 | $44.40 | 205117 |
| 2025-03-19 | 44.32 | $44.73 | 185700 |
| 2025-03-18 | 44.26 | $44.38 | 295338 |
| 2025-03-17 | 44.30 | $44.99 | 227508 |
| 2025-03-14 | 44.17 | $44.33 | 236901 |
| 2025-03-13 | 44.22 | $43.68 | 241600 |
| 2025-03-12 | 44.49 | $44.16 | 437537 |
| 2025-03-11 | 44.67 | $44.04 | 618732 |
| 2025-03-10 | 44.94 | $44.23 | 286103 |
| 2025-03-07 | 45.21 | $45.12 | 275000 |
| 2025-03-06 | 45.26 | $45.33 | 722820 |
| 2025-03-05 | 45.25 | $45.77 | 584900 |
| 2025-03-04 | 45.10 | $44.71 | 785700 |
| 2025-03-03 | 45.26 | $44.50 | 1.8M |
| 2025-02-28 | 45.52 | $44.75 | 734700 |
| 2025-02-27 | 45.75 | $45.00 | 290000 |
| 2025-02-26 | 45.95 | $45.50 | 616000 |
| 2025-02-25 | 46.04 | $45.44 | 463924 |
| 2025-02-24 | 46.15 | $45.44 | 462300 |
| 2025-02-21 | 46.29 | $45.50 | 283349 |
| 2025-02-20 | 46.43 | $46.04 | 575000 |
| 2025-02-19 | 46.41 | $46.03 | 172824 |
| 2025-02-18 | 46.39 | $46.43 | 186400 |
| 2025-02-14 | 46.23 | $46.44 | 316732 |
| 2025-02-13 | 46.02 | $46.56 | 413047 |
| 2025-02-12 | 45.71 | $45.98 | 248400 |
| 2025-02-11 | 45.52 | $45.49 | 79600 |
| 2025-02-10 | 45.44 | $45.52 | 164217 |
| 2025-02-07 | 45.32 | $45.17 | 378400 |
| 2025-02-06 | 45.28 | $45.46 | 226500 |
| 2025-02-05 | 45.13 | $45.11 | 342504 |
| 2025-02-04 | 45.06 | $45.11 | 389417 |
| 2025-02-03 | 44.98 | $44.52 | 683800 |
| 2025-01-31 | 45.05 | $44.84 | 279500 |
| 2025-01-30 | 45.04 | $45.32 | 155200 |
| 2025-01-29 | 44.88 | $44.88 | 226112 |
| 2025-01-28 | 44.81 | $44.99 | 308628 |
| 2025-01-27 | 44.69 | $45.02 | 200302 |
| 2025-01-24 | 44.53 | $45.09 | 192600 |
| 2025-01-23 | 44.31 | $44.90 | 165233 |
| 2025-01-22 | 44.11 | $44.76 | 186447 |
| 2025-01-21 | 43.92 | $44.97 | 261500 |
| 2025-01-17 | 43.62 | $44.21 | 263500 |
| 2025-01-16 | 43.50 | $44.12 | 600200 |
| 2025-01-15 | 43.39 | $44.10 | 143700 |
| 2025-01-14 | 43.28 | $43.52 | 167543 |
| 2025-01-13 | 43.34 | $43.35 | 137140 |
| 2025-01-10 | 43.47 | $43.24 | 668200 |
| 2025-01-08 | 43.68 | $44.30 | 201141 |
| 2025-01-07 | 43.61 | $44.18 | 194900 |
| 2025-01-06 | 43.58 | $44.34 | 300340 |
| 2025-01-03 | 43.50 | $44.21 | 147215 |
| 2025-01-02 | 43.46 | $43.79 | 479700 |
| 2024-12-31 | 43.56 | $43.81 | 254627 |
| 2024-12-30 | 43.69 | $43.91 | 150609 |
| 2024-12-27 | 43.83 | $44.13 | 141436 |
| 2024-12-26 | 43.95 | $44.48 | 123000 |
| 2024-12-24 | 44.01 | $44.44 | 158544 |
| 2024-12-23 | 44.10 | $44.15 | 239700 |
| 2024-12-20 | 44.32 | $43.59 | 534200 |
| 2024-12-19 | 44.78 | $43.60 | 492800 |
| 2024-12-18 | 45.36 | $43.70 | 426200 |
| 2024-12-17 | 46.04 | $45.10 | 301017 |
| 2024-12-16 | 46.42 | $45.97 | 320300 |
| 2024-12-13 | 46.63 | $46.03 | 199500 |
| 2024-12-12 | 46.86 | $46.20 | 213000 |
| 2024-12-11 | 47.09 | $46.77 | 167921 |
| 2024-12-10 | 47.19 | $46.77 | 211400 |
| 2024-12-09 | 47.31 | $47.54 | 277200 |
| 2024-12-06 | 47.21 | $46.68 | 450900 |
| 2024-12-05 | 47.36 | $47.25 | 324933 |
| 2024-12-04 | 47.35 | $47.26 | 209100 |
| 2024-12-03 | 47.35 | $47.52 | 359317 |
| 2024-12-02 | 47.26 | $47.46 | 491400 |
| 2024-11-29 | 47.16 | $47.61 | 212600 |
| 2024-11-27 | 46.99 | $47.27 | 310500 |
| 2024-11-26 | 46.90 | $46.72 | 558000 |
| 2024-11-25 | 46.95 | $47.23 | 867600 |
| 2024-11-22 | 46.86 | $47.24 | 199939 |
| 2024-11-21 | 46.75 | $47.27 | 184300 |
| 2024-11-20 | 46.60 | $47.01 | 230342 |
| 2024-11-19 | 46.51 | $47.21 | 171000 |
| 2024-11-18 | 46.34 | $46.82 | 293925 |
| 2024-11-15 | 46.25 | $46.30 | 250100 |
| 2024-11-14 | 46.32 | $46.29 | 216733 |
| 2024-11-13 | 46.41 | $46.31 | 209800 |
| 2024-11-12 | 46.52 | $46.32 | 276727 |
| 2024-11-11 | 46.65 | $47.02 | 224000 |
| 2024-11-08 | 46.60 | $47.06 | 368446 |
| 2024-11-07 | 46.52 | $47.89 | 431500 |
| 2024-11-06 | 46.18 | $46.51 | 675200 |
| 2024-11-05 | 46.20 | $46.98 | 334105 |
| 2024-11-04 | 46.08 | $46.29 | 291100 |
| 2024-11-01 | 46.16 | $46.17 | 431100 |
| 2024-10-31 | 46.31 | $46.01 | 261027 |
| 2024-10-30 | 46.56 | $46.32 | 159300 |
| 2024-10-29 | 46.76 | $46.63 | 135427 |
| 2024-10-28 | 46.91 | $46.99 | 178900 |
| 2024-10-25 | 46.99 | $46.72 | 104314 |
| 2024-10-24 | 47.18 | $46.93 | 189600 |
| 2024-10-23 | 47.35 | $46.75 | 138004 |
| 2024-10-22 | 47.60 | $47.21 | 140000 |
| 2024-10-21 | 47.78 | $47.29 | 140400 |
| 2024-10-18 | 47.96 | $47.93 | 138300 |
| 2024-10-17 | 47.97 | $47.55 | 227228 |
| 2024-10-16 | 48.11 | $47.68 | 151100 |
| 2024-10-15 | 48.23 | $47.42 | 210936 |
| 2024-10-14 | 48.45 | $48.05 | 135904 |
| 2024-10-11 | 48.52 | $48.10 | 98100 |
| 2024-10-10 | 48.58 | $47.74 | 227223 |
| 2024-10-09 | 48.75 | $47.63 | 511300 |
| 2024-10-08 | 48.98 | $47.81 | 513800 |
| 2024-10-07 | 49.19 | $48.55 | 175538 |
| 2024-10-04 | 49.20 | $48.58 | 134434 |
| 2024-10-03 | 49.18 | $48.55 | 302200 |
| 2024-10-02 | 49.15 | $49.17 | 408002 |
| 2024-10-01 | 48.90 | $48.80 | 700149 |
| 2024-09-30 | 48.69 | $48.84 | 587000 |
| 2024-09-27 | 48.41 | $48.75 | 430000 |
| 2024-09-26 | 48.07 | $48.54 | 285400 |
| 2024-09-25 | 47.71 | $47.39 | 195716 |
| 2024-09-24 | 47.61 | $48.10 | 170900 |
| 2024-09-23 | 47.26 | $47.53 | 149700 |
| 2024-09-20 | 47.00 | $47.20 | 314500 |
| 2024-09-19 | 46.77 | $47.50 | 195400 |
| 2024-09-18 | 46.38 | $46.31 | 189200 |
| 2024-09-17 | 46.27 | $46.36 | 92046 |
| 2024-09-16 | 46.11 | $46.53 | 80900 |
| 2024-09-13 | 45.86 | $45.97 | 44428 |
| 2024-09-12 | 45.72 | $46.04 | 245621 |
| 2024-09-11 | 45.52 | $45.35 | 76000 |
| 2024-09-10 | 45.48 | $45.07 | 130400 |
| 2024-09-09 | 45.52 | $45.29 | 146444 |
| 2024-09-06 | 45.49 | $44.55 | 144509 |
| 2024-09-05 | 45.68 | $45.23 | 276942 |
| 2024-09-04 | 45.68 | $45.04 | 284300 |
| 2024-09-03 | 45.73 | $44.98 | 164231 |
| 2024-08-30 | 45.80 | $45.60 | 77330 |
| 2024-08-29 | 45.68 | $45.79 | 160734 |
| 2024-08-28 | 45.45 | $45.38 | 66500 |
| 2024-08-27 | 45.30 | $45.51 | 89615 |
| 2024-08-26 | 45.05 | $45.51 | 100713 |
| 2024-08-23 | 44.74 | $45.56 | 193200 |
| 2024-08-22 | 44.34 | $44.52 | 124820 |
| 2024-08-21 | 44.18 | $44.86 | 140925 |
| 2024-08-20 | 43.86 | $44.48 | 94746 |
| 2024-08-19 | 43.60 | $44.80 | 129100 |
| 2024-08-16 | 43.17 | $44.10 | 95323 |
| 2024-08-15 | 42.87 | $43.68 | 144500 |
| 2024-08-14 | 42.63 | $43.25 | 204949 |
| 2024-08-13 | 42.49 | $43.52 | 115800 |
| 2024-08-12 | 42.23 | $42.78 | 158137 |
| 2024-08-09 | 42.17 | $42.86 | 103347 |
| 2024-08-08 | 42.06 | $42.66 | 119100 |
| 2024-08-07 | 42.01 | $41.71 | 264900 |
| 2024-08-06 | 42.26 | $41.68 | 621300 |
| 2024-08-05 | 42.59 | $41.30 | 1.5M |
| 2024-08-02 | 43.11 | $42.48 | 554200 |
| 2024-08-01 | 43.37 | $43.04 | 629132 |
| 2024-07-31 | 43.52 | $43.83 | 124504 |
| 2024-07-30 | 43.45 | $43.37 | 390832 |
| 2024-07-29 | 43.52 | $43.22 | 238012 |
| 2024-07-26 | 43.65 | $43.40 | 565200 |
| 2024-07-25 | 43.75 | $42.90 | 205600 |
| 2024-07-24 | 44.03 | $43.08 | 204908 |
| 2024-07-23 | 44.31 | $43.79 | 114200 |
| 2024-07-22 | 44.43 | $44.03 | 269409 |
| 2024-07-19 | 44.49 | $43.87 | 192800 |
| 2024-07-18 | 44.62 | $44.10 | 194619 |
| 2024-07-17 | 44.69 | $44.59 | 403000 |
| 2024-07-16 | 44.61 | $44.91 | 726400 |
| 2024-07-15 | 44.40 | $44.84 | 159120 |
| 2024-07-12 | 44.17 | $45.14 | 377600 |
| 2024-07-11 | 43.79 | $44.52 | 260542 |
| 2024-07-10 | 43.52 | $44.22 | 291808 |
| 2024-07-09 | 43.28 | $43.60 | 140300 |
| 2024-07-08 | 43.19 | $43.43 | 174800 |
| 2024-07-05 | 43.13 | $43.78 | 1.4M |
| 2024-07-03 | 42.95 | $43.68 | 167328 |
| 2024-07-02 | 42.77 | $43.02 | 155307 |
| 2024-07-01 | 42.76 | $42.83 | 222000 |
| 2024-06-28 | 42.81 | $43.00 | 136100 |
| 2024-06-27 | 42.83 | $43.00 | 232745 |
| 2024-06-26 | 42.85 | $42.77 | 243443 |
| 2024-06-25 | 42.95 | $43.16 | 193934 |
| 2024-06-24 | 42.97 | $43.20 | 132011 |
| 2024-06-21 | 42.97 | $43.05 | 193945 |
| 2024-06-20 | 43.03 | $43.22 | 202403 |
| 2024-06-18 | 43.05 | $43.27 | 234712 |
| 2024-06-17 | 43.07 | $42.91 | 279700 |
| 2024-06-14 | 43.21 | $42.72 | 302100 |
| 2024-06-13 | 43.44 | $43.03 | 149400 |
| 2024-06-12 | 43.63 | $43.24 | 403600 |
| 2024-06-11 | 43.79 | $42.75 | 245600 |
| 2024-06-10 | 44.15 | $43.94 | 251500 |
| 2024-06-07 | 44.20 | $43.82 | 171429 |
| 2024-06-06 | 44.30 | $44.51 | 227600 |
| 2024-06-05 | 44.21 | $44.34 | 579200 |
| 2024-06-04 | 44.14 | $43.90 | 167100 |
| 2024-06-03 | 44.19 | $44.06 | 471448 |
| 2024-05-31 | 44.20 | $43.86 | 207900 |
| 2024-05-30 | 44.27 | $43.61 | 130519 |
| 2024-05-29 | 44.42 | $43.32 | 143000 |
| 2024-05-28 | 44.70 | $44.02 | 139700 |
| 2024-05-24 | 44.81 | $44.08 | 56228 |
| 2024-05-23 | 44.91 | $43.83 | 171400 |
| 2024-05-22 | 45.10 | $44.16 | 146900 |
| 2024-05-21 | 45.21 | $44.88 | 155300 |
| 2024-05-20 | 45.11 | $44.99 | 91841 |
| 2024-05-17 | 44.93 | $45.26 | 169317 |
| 2024-05-16 | 44.62 | $44.94 | 173005 |
| 2024-05-15 | 44.32 | $44.70 | 295000 |
| 2024-05-14 | 44.03 | $44.17 | 145025 |
| 2024-05-13 | 43.82 | $44.02 | 179215 |
| 2024-05-10 | 43.61 | $43.83 | 259800 |
| 2024-05-09 | 43.41 | $43.70 | 138844 |
| 2024-05-08 | 43.19 | $43.48 | 231141 |
| 2024-05-07 | 42.98 | $43.78 | 339800 |
| 2024-05-06 | 42.63 | $43.62 | 76400 |
| 2024-05-03 | 42.25 | $43.24 | 327600 |
| 2024-05-02 | 41.91 | $42.74 | 372029 |
| 2024-05-01 | 41.65 | $41.78 | 579500 |
| 2024-04-30 | 41.64 | $41.68 | 316026 |
| 2024-04-29 | 41.66 | $42.55 | 123023 |
| 2024-04-26 | 41.42 | $42.10 | 191300 |
| 2024-04-25 | 41.27 | $41.81 | 433000 |
| 2024-04-24 | 41.18 | $41.86 | 291546 |
| 2024-04-23 | 41.07 | $41.89 | 312900 |
| 2024-04-22 | 40.93 | $41.42 | 284929 |
| 2024-04-19 | 40.92 | $40.80 | 110215 |
| 2024-04-18 | 41.12 | $40.75 | 148600 |
| 2024-04-17 | 41.38 | $40.92 | 231602 |
| 2024-04-16 | 41.65 | $40.54 | 319800 |
| 2024-04-15 | 42.12 | $41.27 | 374446 |
| 2024-04-12 | 42.45 | $41.64 | 438800 |
| 2024-04-11 | 42.74 | $42.57 | 326901 |
| 2024-04-10 | 42.80 | $42.41 | 372542 |
| 2024-04-09 | 42.93 | $43.24 | 232800 |
| 2024-04-08 | 42.82 | $42.96 | 600100 |
| 2024-04-05 | 42.77 | $42.83 | 360100 |
| 2024-04-04 | 42.75 | $42.57 | 382100 |
| 2024-04-03 | 42.81 | $42.79 | 354832 |
| 2024-04-02 | 42.82 | $42.82 | 470700 |
| 2024-04-01 | 42.81 | $42.75 | 453200 |
| 2024-03-28 | 42.82 | $42.81 | 476027 |
| 2024-03-27 | 42.82 | $42.97 | 198703 |
| 2024-03-26 | 42.76 | $42.52 | 268331 |
| 2024-03-25 | 42.83 | $42.64 | 118300 |
| 2024-03-22 | 42.87 | $42.51 | 157900 |
| 2024-03-21 | 42.96 | $42.90 | 103421 |
| 2024-03-20 | 42.95 | $42.87 | 211500 |
| 2024-03-19 | 42.94 | $42.49 | 197100 |
| 2024-03-18 | 43.04 | $42.52 | 128600 |
| 2024-03-15 | 43.15 | $42.57 | 268522 |
| 2024-03-14 | 43.27 | $42.77 | 222600 |
| 2024-03-13 | 43.34 | $43.52 | 232230 |
| 2024-03-12 | 43.18 | $43.22 | 234100 |
| 2024-03-11 | 43.07 | $43.09 | 210300 |
| 2024-03-08 | 42.98 | $43.35 | 270139 |
| 2024-03-07 | 42.77 | $43.34 | 311023 |
| 2024-03-06 | 42.53 | $42.81 | 387100 |
| 2024-03-05 | 42.39 | $42.12 | 398235 |
| 2024-03-04 | 42.43 | $42.35 | 267100 |
| 2024-03-01 | 42.41 | $42.58 | 317000 |
| 2024-02-29 | 42.31 | $42.19 | 406800 |
| 2024-02-28 | 42.30 | $41.98 | 116900 |
| 2024-02-27 | 42.36 | $42.49 | 247100 |
| 2024-02-26 | 42.27 | $42.31 | 229304 |
| 2024-02-23 | 42.21 | $42.48 | 205938 |
| 2024-02-22 | 42.08 | $42.49 | 210815 |
| 2024-02-21 | 41.91 | $42.18 | 186500 |
| 2024-02-20 | 41.81 | $42.14 | 328600 |
| 2024-02-16 | 41.69 | $42.20 | 467500 |
| 2024-02-15 | 41.54 | $42.06 | 394816 |
| 2024-02-14 | 41.39 | $41.46 | 299700 |
| 2024-02-13 | 41.40 | $40.82 | 379500 |
| 2024-02-12 | 41.62 | $41.89 | 588720 |
| 2024-02-09 | 41.56 | $41.78 | 209918 |
| 2024-02-08 | 41.51 | $41.56 | 336900 |
| 2024-02-07 | 41.53 | $41.76 | 256300 |
| 2024-02-06 | 41.48 | $41.81 | 251940 |
| 2024-02-05 | 41.42 | $41.25 | 451100 |
| 2024-02-02 | 41.52 | $41.59 | 873225 |
| 2024-02-01 | 41.54 | $41.83 | 568800 |
| 2024-01-31 | 41.48 | $41.51 | 361419 |
| 2024-01-30 | 41.52 | $41.84 | 372837 |
| 2024-01-29 | 41.47 | $42.13 | 284516 |
| 2024-01-26 | 41.32 | $41.98 | 162318 |
| 2024-01-25 | 41.18 | $41.84 | 380138 |
| 2024-01-24 | 41.07 | $41.70 | 706200 |
| 2024-01-23 | 40.98 | $41.42 | 265025 |
| 2024-01-22 | 40.97 | $40.94 | 587934 |
| 2024-01-19 | 41.12 | $41.15 | 484400 |
| 2024-01-18 | 41.24 | $40.81 | 442900 |
| 2024-01-17 | 41.50 | $40.47 | 1.5M |
| 2024-01-16 | 41.93 | $41.02 | 389300 |
| 2024-01-12 | 42.28 | $42.11 | 1.2M |
| 2024-01-11 | 42.37 | $41.94 | 696500 |
| 2024-01-10 | 42.52 | $41.94 | 192100 |
| 2024-01-09 | 42.71 | $42.01 | 291900 |
| 2024-01-08 | 42.91 | $42.45 | 398400 |
| 2024-01-05 | 43.01 | $42.26 | 416143 |
| 2024-01-04 | 43.18 | $42.27 | 409403 |
| 2024-01-03 | 43.39 | $42.48 | 651524 |
| 2024-01-02 | 43.56 | $42.91 | 1.0M |
| 2023-12-29 | 43.62 | $43.41 | 521135 |
| 2023-12-28 | 43.52 | $43.54 | 576737 |
| 2023-12-27 | 43.35 | $43.42 | 432735 |
| 2023-12-26 | 43.16 | $43.20 | 349600 |
| 2023-12-22 | 42.99 | $42.96 | 559034 |
| 2023-12-21 | 42.84 | $42.81 | 513300 |
| 2023-12-20 | 42.71 | $41.93 | 452100 |
| 2023-12-19 | 42.80 | $43.56 | 422116 |
| 2023-12-18 | 42.39 | $42.82 | 382700 |
| 2023-12-15 | 42.11 | $42.55 | 326200 |
| 2023-12-14 | 41.85 | $42.81 | 536700 |
| 2023-12-13 | 41.44 | $42.13 | 533000 |
| 2023-12-12 | 41.15 | $41.06 | 357613 |
| 2023-12-11 | 41.13 | $41.03 | 294000 |
| 2023-12-08 | 41.12 | $41.04 | 379908 |
| 2023-12-07 | 41.09 | $40.91 | 284126 |
| 2023-12-06 | 41.09 | $40.62 | 714100 |
| 2023-12-05 | 41.17 | $40.41 | 889748 |
| 2023-12-04 | 41.34 | $40.83 | 714930 |
| 2023-12-01 | 41.40 | $41.44 | 1.3M |
| 2023-11-30 | 41.27 | $40.81 | 986020 |
| 2023-11-29 | 41.31 | $40.83 | 442600 |
| 2023-11-28 | 41.34 | $41.10 | 413700 |
| 2023-11-27 | 41.28 | $40.81 | 604526 |
| 2023-11-24 | 41.29 | $41.16 | 128007 |
| 2023-11-22 | 41.18 | $40.98 | 363100 |
| 2023-11-21 | 41.09 | $41.04 | 434231 |
| 2023-11-20 | 40.96 | $41.22 | 292900 |
| 2023-11-17 | 40.73 | $40.91 | 405800 |
| 2023-11-16 | 40.54 | $40.55 | 327510 |
| 2023-11-15 | 40.41 | $40.92 | 368500 |
| 2023-11-14 | 40.14 | $40.82 | 650527 |
| 2023-11-13 | 39.83 | $39.81 | 338818 |
| 2023-11-10 | 39.76 | $39.54 | 299207 |
| 2023-11-09 | 39.77 | $39.58 | 379818 |
| 2023-11-08 | 39.76 | $39.85 | 434400 |
| 2023-11-07 | 39.66 | $39.97 | 439416 |
| 2023-11-06 | 39.49 | $40.41 | 415200 |
| 2023-11-03 | 39.15 | $40.45 | 751642 |
| 2023-11-02 | 38.72 | $39.75 | 913900 |
| 2023-11-01 | 38.43 | $38.96 | 755600 |
| 2023-10-31 | 38.33 | $38.45 | 572500 |
| 2023-10-30 | 38.37 | $38.65 | 466406 |
| 2023-10-27 | 38.36 | $38.16 | 429300 |
| 2023-10-26 | 38.52 | $38.27 | 311500 |
| 2023-10-25 | 38.68 | $38.39 | 330021 |
| 2023-10-24 | 38.85 | $38.93 | 417019 |
| 2023-10-23 | 38.88 | $38.39 | 345222 |
| 2023-10-20 | 39.11 | $38.29 | 265232 |
| 2023-10-19 | 39.41 | $38.83 | 564133 |
| 2023-10-18 | 39.62 | $39.30 | 402700 |
| 2023-10-17 | 39.72 | $39.97 | 172800 |
| 2023-10-16 | 39.64 | $39.88 | 403526 |
| 2023-10-13 | 39.56 | $39.36 | 708503 |
| 2023-10-12 | 39.64 | $39.63 | 301000 |
| 2023-10-11 | 39.65 | $40.30 | 466300 |
| 2023-10-10 | 39.46 | $40.28 | 373600 |
| 2023-10-09 | 39.23 | $39.73 | 259846 |
| 2023-10-06 | 39.13 | $39.80 | 576400 |
| 2023-10-05 | 39.00 | $39.18 | 440208 |
| 2023-10-04 | 39.04 | $38.80 | 1.2M |
| 2023-10-03 | 39.21 | $38.71 | 880200 |
| 2023-10-02 | 39.47 | $39.09 | 848400 |
| 2023-09-29 | 39.66 | $39.78 | 320048 |
| 2023-09-28 | 39.68 | $39.83 | 254700 |
| 2023-09-27 | 39.70 | $39.31 | 372300 |
| 2023-09-26 | 39.90 | $39.38 | 261720 |
| 2023-09-25 | 40.11 | $39.88 | 266122 |
| 2023-09-22 | 40.23 | $39.98 | 336607 |
| 2023-09-21 | 40.34 | $39.46 | 248000 |
| 2023-09-20 | 40.64 | $40.52 | 186217 |
| 2023-09-19 | 40.67 | $40.66 | 135100 |
| 2023-09-18 | 40.66 | $40.73 | 338229 |
| 2023-09-15 | 40.63 | $40.91 | 191200 |
| 2023-09-14 | 40.55 | $41.03 | 141600 |
| 2023-09-13 | 40.40 | $40.44 | 186837 |
| 2023-09-12 | 40.42 | $40.58 | 335800 |
| 2023-09-11 | 40.40 | $40.60 | 242000 |
| 2023-09-08 | 40.37 | $40.22 | 249300 |
| 2023-09-07 | 40.46 | $40.32 | 367400 |
| 2023-09-06 | 40.55 | $40.61 | 609900 |
| 2023-09-05 | 40.56 | $40.89 | 503607 |
| 2023-09-01 | 40.50 | $41.33 | 318320 |
| 2023-08-31 | 40.28 | $41.18 | 338848 |
| 2023-08-30 | 40.08 | $41.28 | 173208 |
| 2023-08-29 | 39.80 | $41.10 | 274100 |
| 2023-08-28 | 39.54 | $40.37 | 259900 |
| 2023-08-25 | 39.47 | $39.91 | 222747 |
| 2023-08-24 | 39.54 | $39.70 | 646300 |
| 2023-08-23 | 39.70 | $40.28 | 246410 |
| 2023-08-22 | 39.74 | $39.59 | 707717 |
| 2023-08-21 | 40.01 | $39.80 | 364500 |
| 2023-08-18 | 40.30 | $39.88 | 419146 |
| 2023-08-17 | 40.64 | $39.98 | 332832 |
| 2023-08-16 | 41.03 | $40.20 | 659900 |
| 2023-08-15 | 41.45 | $40.71 | 257204 |
| 2023-08-14 | 41.81 | $41.36 | 345531 |
| 2023-08-11 | 42.05 | $41.64 | 360142 |
| 2023-08-10 | 42.26 | $42.03 | 276200 |
| 2023-08-09 | 42.39 | $41.97 | 495047 |
| 2023-08-08 | 42.57 | $41.97 | 493835 |
| 2023-08-07 | 42.80 | $42.36 | 186349 |
| 2023-08-04 | 42.95 | $42.20 | 337349 |
| 2023-08-03 | 43.18 | $42.29 | 268123 |
| 2023-08-02 | 43.43 | $42.21 | 191200 |
| 2023-08-01 | 43.76 | $43.22 | 257600 |
| 2023-07-31 | 43.84 | $43.94 | 271923 |
| 2023-07-28 | 43.70 | $43.61 | 457117 |
| 2023-07-27 | 43.62 | $43.46 | 533500 |
| 2023-07-26 | 43.57 | $43.74 | 461825 |
| 2023-07-25 | 43.41 | $43.45 | 177448 |
| 2023-07-24 | 43.30 | $43.18 | 201414 |
| 2023-07-21 | 43.24 | $43.10 | 124637 |
| 2023-07-20 | 43.20 | $43.20 | 231603 |
| 2023-07-19 | 43.11 | $43.22 | 240630 |
| 2023-07-18 | 42.99 | $43.32 | 289700 |
| 2023-07-17 | 42.80 | $43.33 | 173846 |
| 2023-07-14 | 42.57 | $43.50 | 551300 |
| 2023-07-13 | 42.23 | $43.73 | 293618 |
| 2023-07-12 | 41.74 | $42.61 | 497444 |
| 2023-07-11 | 41.51 | $41.75 | 269500 |
| 2023-07-10 | 41.50 | $41.25 | 339800 |
| 2023-07-07 | 41.66 | $41.36 | 314236 |
| 2023-07-06 | 41.82 | $41.09 | 324540 |
| 2023-07-05 | 42.11 | $42.13 | 203436 |
| 2023-07-03 | 42.13 | $42.45 | 166210 |
| 2023-06-30 | 42.06 | $42.24 | 255000 |
| 2023-06-29 | 42.04 | $41.91 | 219102 |
| 2023-06-28 | 42.13 | $41.83 | 441904 |
| 2023-06-27 | 42.27 | $42.02 | 495000 |
| 2023-06-26 | 42.38 | $41.61 | 342220 |
| 2023-06-23 | 42.65 | $41.59 | 624148 |
| 2023-06-22 | 42.98 | $42.56 | 566200 |
| 2023-06-21 | 43.08 | $43.19 | 938422 |
| 2023-06-20 | 43.00 | $43.32 | 508719 |
| 2023-06-16 | 42.85 | $43.60 | 391000 |
| 2023-06-15 | 42.59 | $43.48 | 205200 |
| 2023-06-14 | 42.31 | $42.97 | 317400 |
| 2023-06-13 | 42.13 | $42.77 | 220100 |
| 2023-06-12 | 41.98 | $42.34 | 210300 |
| 2023-06-09 | 41.94 | $42.14 | 347815 |
| 2023-06-08 | 41.96 | $42.26 | 189549 |
| 2023-06-07 | 41.95 | $41.67 | 665400 |
| 2023-06-06 | 42.14 | $42.91 | 158500 |
| 2023-06-05 | 41.99 | $42.57 | 350948 |
| 2023-06-02 | 41.92 | $42.80 | 396604 |
| 2023-06-01 | 41.76 | $42.03 | 499000 |
| 2023-05-31 | 41.83 | $41.32 | 480813 |
| 2023-05-30 | 42.15 | $41.87 | 257916 |
| 2023-05-26 | 42.38 | $42.34 | 216802 |
| 2023-05-25 | 42.51 | $41.79 | 179921 |
| 2023-05-24 | 42.86 | $42.20 | 309200 |
| 2023-05-23 | 43.16 | $42.87 | 321100 |
| 2023-05-22 | 43.31 | $43.39 | 261000 |
| 2023-05-19 | 43.34 | $43.37 | 423100 |
| 2023-05-18 | 43.39 | $43.08 | 293418 |
| 2023-05-17 | 43.54 | $43.27 | 410206 |
| 2023-05-16 | 43.66 | $43.16 | 475043 |
| 2023-05-15 | 43.85 | $44.02 | 115938 |
| 2023-05-12 | 43.82 | $43.39 | 408513 |
| 2023-05-11 | 43.97 | $43.75 | 293600 |
| 2023-05-10 | 44.04 | $44.14 | 276000 |
| 2023-05-09 | 44.00 | $43.98 | 296236 |
| 2023-05-08 | 44.01 | $44.39 | 317840 |
| 2023-05-05 | 43.89 | $44.30 | 318734 |
| 2023-05-04 | 43.77 | $43.51 | 340100 |
| 2023-05-03 | 43.87 | $43.34 | 549700 |
| 2023-05-02 | 44.06 | $43.55 | 723900 |
| 2023-05-01 | 44.21 | $44.11 | 322006 |
| 2023-04-28 | 44.22 | $44.13 | 690000 |
| 2023-04-27 | 44.23 | $44.05 | 309529 |
| 2023-04-26 | 44.26 | $43.49 | 356600 |
| 2023-04-25 | 44.47 | $43.39 | 662819 |
| 2023-04-24 | 44.75 | $44.23 | 430338 |
| 2023-04-21 | 44.82 | $44.19 | 891100 |
| 2023-04-20 | 44.91 | $44.51 | 191900 |
| 2023-04-19 | 44.92 | $44.61 | 175800 |
| 2023-04-18 | 44.89 | $44.76 | 158800 |
| 2023-04-17 | 44.79 | $44.64 | 418200 |
| 2023-04-14 | 44.70 | $44.51 | 221100 |
| 2023-04-13 | 44.62 | $44.93 | 192600 |
| 2023-04-12 | 44.39 | $44.40 | 363600 |
| 2023-04-11 | 44.27 | $44.39 | 226300 |
| 2023-04-10 | 44.11 | $44.14 | 198500 |
| 2023-04-06 | 44.00 | $44.23 | 308218 |
| 2023-04-05 | 43.82 | $44.10 | 455300 |
| 2023-04-04 | 43.65 | $44.30 | 337600 |
| 2023-04-03 | 43.37 | $44.53 | 629100 |
| 2023-03-31 | 42.96 | $43.79 | 479400 |
| 2023-03-30 | 42.70 | $43.72 | 297200 |
| 2023-03-29 | 42.40 | $43.32 | 322900 |
| 2023-03-28 | 42.17 | $42.95 | 344507 |
| 2023-03-27 | 42.02 | $42.62 | 243200 |
| 2023-03-24 | 41.94 | $42.45 | 1.0M |
| 2023-03-23 | 41.92 | $42.49 | 380200 |
| 2023-03-22 | 41.89 | $42.52 | 272500 |
| 2023-03-21 | 41.86 | $42.51 | 197200 |
| 2023-03-20 | 41.84 | $42.36 | 296900 |
| 2023-03-17 | 41.87 | $42.08 | 331100 |
| 2023-03-16 | 42.02 | $42.29 | 689402 |
| 2023-03-15 | 42.15 | $41.85 | 775600 |
| 2023-03-14 | 42.47 | $42.85 | 646400 |
| 2023-03-13 | 42.55 | $42.26 | 1.1M |
| 2023-03-10 | 42.85 | $42.40 | 793800 |
| 2023-03-09 | 43.18 | $43.18 | 319129 |
| 2023-03-08 | 43.36 | $43.72 | 285644 |
| 2023-03-07 | 43.41 | $43.53 | 321629 |
| 2023-03-06 | 43.54 | $44.23 | 174934 |
| 2023-03-03 | 43.49 | $44.44 | 145500 |
| 2023-03-02 | 43.38 | $44.05 | 318720 |
| 2023-03-01 | 43.38 | $43.87 | 430000 |
| 2023-02-28 | 43.46 | $43.42 | 546300 |
| 2023-02-27 | 43.70 | $43.58 | 457412 |
| 2023-02-24 | 43.96 | $43.31 | 498700 |
| 2023-02-23 | 44.38 | $43.97 | 246121 |
| 2023-02-22 | 44.69 | $44.21 | 195400 |
| 2023-02-21 | 45.00 | $44.30 | 617814 |
| 2023-02-17 | 45.35 | $44.73 | 196326 |
| 2023-02-16 | 45.65 | $45.04 | 305402 |
| 2023-02-15 | 45.92 | $45.11 | 294027 |
| 2023-02-14 | 46.22 | $45.93 | 264741 |
| 2023-02-13 | 46.33 | $46.03 | 578300 |
| 2023-02-10 | 46.43 | $45.69 | 338200 |
| 2023-02-09 | 46.65 | $46.04 | 245000 |
| 2023-02-08 | 46.81 | $45.95 | 329737 |
| 2023-02-07 | 47.02 | $46.24 | 542918 |
| 2023-02-06 | 47.17 | $45.97 | 265219 |
| 2023-02-03 | 47.43 | $46.39 | 464114 |
| 2023-02-02 | 47.60 | $47.00 | 539500 |
| 2023-02-01 | 47.60 | $47.38 | 668027 |
| 2023-01-31 | 47.46 | $46.92 | 802047 |
| 2023-01-30 | 47.42 | $46.83 | 777727 |
| 2023-01-27 | 47.38 | $47.30 | 355900 |
| 2023-01-26 | 47.16 | $47.48 | 1.4M |
| 2023-01-25 | 46.82 | $47.16 | 615000 |
| 2023-01-24 | 46.49 | $46.72 | 496407 |
| 2023-01-23 | 46.21 | $46.69 | 652400 |
| 2023-01-20 | 45.86 | $46.30 | 546929 |
| 2023-01-19 | 45.54 | $45.66 | 3.6M |
| 2023-01-18 | 45.35 | $45.39 | 514000 |
| 2023-01-17 | 45.18 | $45.69 | 554900 |
| 2023-01-13 | 44.87 | $45.73 | 207400 |
| 2023-01-12 | 44.47 | $45.48 | 303200 |
| 2023-01-11 | 44.06 | $44.72 | 498600 |
| 2023-01-10 | 43.79 | $44.37 | 307100 |
| 2023-01-09 | 43.56 | $44.29 | 1.0M |
| 2023-01-06 | 43.31 | $44.39 | 1.3M |
| 2023-01-05 | 42.97 | $43.25 | 242111 |
| 2023-01-04 | 42.91 | $43.76 | 538500 |
| 2023-01-03 | 42.69 | $42.67 | 410250 |
| 2022-12-30 | 42.75 | $42.79 | 749843 |
| 2022-12-29 | 42.80 | $43.05 | 421200 |
| 2022-12-28 | 42.78 | $42.54 | 512124 |
| 2022-12-27 | 42.91 | $43.19 | 572500 |
| 2022-12-23 | 42.87 | $42.86 | 457936 |
| 2022-12-22 | 42.92 | $42.33 | 352108 |
| 2022-12-21 | 43.15 | $42.89 | 470549 |
| 2022-12-20 | 43.25 | $42.30 | 355200 |
| 2022-12-19 | 43.55 | $42.49 | 412144 |
| 2022-12-16 | 43.86 | $42.56 | 405006 |
| 2022-12-15 | 44.20 | $42.76 | 646936 |
| 2022-12-14 | 44.55 | $43.85 | 433511 |
| 2022-12-13 | 44.60 | $44.10 | 1.1M |
| 2022-12-12 | 44.58 | $44.09 | 324478 |
| 2022-12-09 | 44.53 | $44.00 | 450414 |
| 2022-12-08 | 44.49 | $43.99 | 600043 |
| 2022-12-07 | 44.42 | $43.40 | 408547 |
| 2022-12-06 | 44.50 | $43.66 | 519200 |
| 2022-12-05 | 44.50 | $43.66 | 959036 |
| 2022-12-02 | 44.47 | $44.27 | 419240 |
| 2022-12-01 | 44.22 | $44.34 | 557600 |
| 2022-11-30 | 43.88 | $44.05 | 1.0M |
| 2022-11-29 | 43.52 | $42.93 | 624100 |
| 2022-11-28 | 43.42 | $42.30 | 685600 |
| 2022-11-25 | 43.48 | $42.88 | 376400 |
| 2022-11-23 | 43.34 | $42.88 | 754417 |
| 2022-11-22 | 43.15 | $42.50 | 502900 |
| 2022-11-21 | 43.01 | $42.08 | 504747 |
| 2022-11-18 | 42.95 | $42.60 | 668300 |
| 2022-11-17 | 42.68 | $42.73 | 406009 |
| 2022-11-16 | 42.29 | $42.57 | 1.0M |
| 2022-11-15 | 41.85 | $42.89 | 823700 |
| 2022-11-14 | 41.18 | $42.10 | 551600 |
| 2022-11-11 | 40.61 | $42.34 | 683720 |
| 2022-11-10 | 39.81 | $41.16 | 1.2M |
| 2022-11-09 | 39.21 | $39.13 | 684500 |
| 2022-11-08 | 39.11 | $39.88 | 487432 |
| 2022-11-07 | 38.75 | $39.60 | 703747 |
| 2022-11-04 | 38.39 | $39.53 | 686308 |
| 2022-11-03 | 37.97 | $37.69 | 518205 |
| 2022-11-02 | 38.05 | $38.16 | 737000 |
| 2022-11-01 | 37.99 | $38.62 | 1.0M |
| 2022-10-31 | 37.79 | $37.93 | 783800 |
| 2022-10-28 | 37.75 | $38.06 | 677026 |
| 2022-10-27 | 37.68 | $38.07 | 430300 |
| 2022-10-26 | 37.59 | $38.34 | 603800 |
| 2022-10-25 | 37.41 | $37.88 | 407400 |
| 2022-10-24 | 37.34 | $37.37 | 739939 |
| 2022-10-21 | 37.42 | $38.14 | 642400 |
| 2022-10-20 | 37.29 | $37.55 | 513300 |
| 2022-10-19 | 37.33 | $37.57 | 615900 |
| 2022-10-18 | 37.38 | $37.92 | 482837 |
| 2022-10-17 | 37.35 | $37.81 | 702624 |
| 2022-10-14 | 37.36 | $37.10 | 507035 |
| 2022-10-13 | 37.61 | $38.03 | 1.0M |
| 2022-10-12 | 37.63 | $37.50 | 417548 |
| 2022-10-11 | 37.84 | $37.60 | 487543 |
| 2022-10-10 | 38.08 | $38.06 | 522402 |
| 2022-10-07 | 38.24 | $38.55 | 736500 |
| 2022-10-06 | 38.29 | $39.10 | 603320 |
| 2022-10-05 | 38.19 | $39.57 | 588016 |
| 2022-10-04 | 37.94 | $39.49 | 851000 |
| 2022-10-03 | 37.68 | $38.38 | 1.0M |
| 2022-09-30 | 37.73 | $37.52 | 1.0M |
| 2022-09-29 | 38.09 | $38.09 | 462107 |
| 2022-09-28 | 38.37 | $38.55 | 1.0M |
| 2022-09-27 | 38.58 | $37.88 | 797629 |
| 2022-09-26 | 39.07 | $38.27 | 722729 |
| 2022-09-23 | 39.56 | $38.56 | 623329 |
| 2022-09-22 | 40.08 | $39.73 | 354700 |
| 2022-09-21 | 40.35 | $39.93 | 846323 |
| 2022-09-20 | 40.64 | $40.61 | 514531 |
| 2022-09-19 | 40.78 | $40.93 | 449128 |
| 2022-09-16 | 40.85 | $40.65 | 546500 |
| 2022-09-15 | 41.05 | $40.75 | 335713 |
| 2022-09-14 | 41.26 | $41.09 | 789200 |
| 2022-09-13 | 41.42 | $41.16 | 833604 |
| 2022-09-12 | 41.60 | $42.74 | 393900 |
| 2022-09-09 | 41.32 | $42.28 | 328100 |
| 2022-09-08 | 41.14 | $41.19 | 375941 |
| 2022-09-07 | 41.28 | $40.98 | 364500 |
| 2022-09-06 | 41.52 | $40.86 | 794111 |
| 2022-09-02 | 41.85 | $41.38 | 433400 |
| 2022-09-01 | 42.11 | $41.49 | 427016 |
| 2022-08-31 | 42.39 | $41.73 | 488422 |
| 2022-08-30 | 42.66 | $41.91 | 332300 |
| 2022-08-29 | 42.93 | $42.44 | 286439 |
| 2022-08-26 | 43.09 | $42.61 | 489314 |
| 2022-08-25 | 43.24 | $43.35 | 332600 |
| 2022-08-24 | 43.18 | $42.56 | 208400 |
| 2022-08-23 | 43.36 | $42.51 | 487700 |
| 2022-08-22 | 43.58 | $42.52 | 315406 |
| 2022-08-19 | 43.85 | $42.84 | 208000 |
| 2022-08-18 | 44.07 | $43.41 | 197100 |
| 2022-08-17 | 44.14 | $43.44 | 409841 |
| 2022-08-16 | 44.21 | $43.82 | 298700 |
| 2022-08-15 | 44.17 | $43.84 | 444912 |
| 2022-08-12 | 44.10 | $44.33 | 512045 |
| 2022-08-11 | 43.84 | $43.96 | 402936 |
| 2022-08-10 | 43.64 | $43.85 | 619405 |
| 2022-08-09 | 43.41 | $42.94 | 541931 |
| 2022-08-08 | 43.42 | $43.23 | 542705 |
| 2022-08-05 | 43.33 | $43.01 | 397400 |
| 2022-08-04 | 43.28 | $43.14 | 561800 |
| 2022-08-03 | 43.17 | $42.98 | 607800 |
| 2022-08-02 | 43.07 | $42.73 | 900620 |
| 2022-08-01 | 43.03 | $43.22 | 418500 |
| 2022-07-29 | 42.81 | $43.31 | 517632 |
| 2022-07-28 | 42.51 | $43.11 | 613800 |
| 2022-07-27 | 42.20 | $42.95 | 588300 |
| 2022-07-26 | 41.88 | $42.00 | 503023 |
| 2022-07-25 | 41.78 | $42.39 | 436100 |
| 2022-07-22 | 41.53 | $41.91 | 693838 |
| 2022-07-21 | 41.39 | $42.09 | 433600 |
| 2022-07-20 | 41.16 | $41.89 | 497900 |
| 2022-07-19 | 40.95 | $41.90 | 380100 |
| 2022-07-18 | 40.69 | $41.09 | 318700 |
| 2022-07-15 | 40.65 | $40.99 | 407700 |
| 2022-07-14 | 40.64 | $40.51 | 651200 |
| 2022-07-13 | 40.79 | $40.94 | 703700 |
| 2022-07-12 | 40.85 | $40.94 | 390441 |
| 2022-07-11 | 40.93 | $40.75 | 594538 |
| 2022-07-08 | 41.11 | $41.81 | 408000 |
| 2022-07-07 | 40.99 | $41.93 | 459407 |
| 2022-07-06 | 40.83 | $41.17 | 629200 |
| 2022-07-05 | 40.88 | $41.05 | 694039 |
| 2022-07-01 | 41.00 | $41.47 | 829631 |
| 2022-06-30 | 41.03 | $41.64 | 961301 |
| 2022-06-29 | 41.03 | $41.95 | 1.2M |
| 2022-06-28 | 40.95 | $42.00 | 510500 |
| 2022-06-27 | 40.86 | $42.01 | 620645 |
| 2022-06-24 | 40.76 | $41.96 | 621900 |
| 2022-06-23 | 40.68 | $40.99 | 537000 |
| 2022-06-22 | 40.92 | $40.98 | 570500 |
| 2022-06-21 | 41.23 | $41.42 | 436423 |
| 2022-06-17 | 41.50 | $40.54 | 650006 |
| 2022-06-16 | 42.14 | $40.94 | 483000 |
| 2022-06-15 | 42.80 | $41.87 | 550829 |
| 2022-06-14 | 43.33 | $41.17 | 543000 |
| 2022-06-13 | 44.21 | $41.42 | 611300 |
| 2022-06-10 | 45.22 | $42.86 | 483700 |
| 2022-06-09 | 45.99 | $43.80 | 586024 |
| 2022-06-08 | 46.63 | $46.07 | 242800 |
| 2022-06-07 | 46.69 | $46.69 | 285600 |
| 2022-06-06 | 46.56 | $46.68 | 356828 |
| 2022-06-03 | 46.39 | $46.58 | 312216 |
| 2022-06-02 | 46.22 | $47.22 | 495048 |
| 2022-06-01 | 45.80 | $46.31 | 405336 |
| 2022-05-31 | 45.58 | $46.29 | 423537 |
| 2022-05-27 | 45.31 | $46.63 | 499226 |
| 2022-05-26 | 44.88 | $45.68 | 425800 |
| 2022-05-25 | 44.66 | $45.44 | 332940 |
| 2022-05-24 | 44.48 | $45.36 | 493400 |
| 2022-05-23 | 44.30 | $45.65 | 351902 |
| 2022-05-20 | 43.99 | $45.30 | 582941 |
| 2022-05-19 | 43.74 | $44.88 | 769100 |
| 2022-05-18 | 43.58 | $44.32 | 718400 |
| 2022-05-17 | 43.59 | $45.24 | 559030 |
| 2022-05-16 | 43.33 | $44.40 | 481800 |
| 2022-05-13 | 43.30 | $44.30 | 757928 |
| 2022-05-12 | 43.32 | $42.94 | 1.1M |
| 2022-05-11 | 43.80 | $43.45 | 931900 |
| 2022-05-10 | 44.24 | $43.65 | 626900 |
| 2022-05-09 | 44.75 | $43.67 | 843911 |
| 2022-05-06 | 45.37 | $44.96 | 822000 |
| 2022-05-05 | 45.74 | $45.61 | 841134 |
| 2022-05-04 | 46.00 | $47.18 | 1.4M |
| 2022-05-03 | 45.84 | $46.33 | 694205 |
| 2022-05-02 | 45.92 | $45.89 | 791000 |
| 2022-04-29 | 46.18 | $45.94 | 581822 |
| 2022-04-28 | 46.49 | $46.51 | 491400 |
| 2022-04-27 | 46.70 | $45.95 | 530700 |
| 2022-04-26 | 47.15 | $45.54 | 1.2M |
| 2022-04-25 | 47.84 | $46.37 | 971200 |
| 2022-04-22 | 48.42 | $46.97 | 359400 |
| 2022-04-21 | 48.94 | $48.28 | 540400 |
| 2022-04-20 | 49.16 | $49.10 | 279506 |
| 2022-04-19 | 49.16 | $48.98 | 517800 |
| 2022-04-18 | 49.20 | $48.48 | 460000 |
| 2022-04-14 | 49.41 | $48.78 | 652131 |
| 2022-04-13 | 49.55 | $48.95 | 603647 |
| 2022-04-12 | 49.67 | $48.68 | 333600 |
| 2022-04-11 | 49.89 | $48.70 | 281618 |
| 2022-04-08 | 50.14 | $49.39 | 218846 |
| 2022-04-07 | 50.22 | $49.34 | 373113 |
| 2022-04-06 | 50.31 | $49.43 | 495400 |
| 2022-04-05 | 50.38 | $49.86 | 507700 |
| 2022-04-04 | 50.31 | $50.24 | 462300 |
| 2022-04-01 | 50.09 | $49.84 | 747229 |
| 2022-03-31 | 49.93 | $49.22 | 751137 |
| 2022-03-30 | 49.91 | $49.95 | 497700 |
| 2022-03-29 | 49.64 | $49.95 | 478247 |
| 2022-03-28 | 49.30 | $49.30 | 734417 |
| 2022-03-25 | 49.07 | $49.47 | 1.0M |
| 2022-03-24 | 48.72 | $49.43 | 500836 |
| 2022-03-23 | 48.30 | $48.79 | 727700 |
| 2022-03-22 | 47.97 | $49.00 | 1.0M |
| 2022-03-21 | 47.50 | $48.55 | 780437 |
| 2022-03-18 | 47.06 | $48.77 | 936123 |
| 2022-03-17 | 46.45 | $47.90 | 729200 |
| 2022-03-16 | 45.98 | $47.55 | 1.2M |
| 2022-03-15 | 45.53 | $45.52 | 572500 |
| 2022-03-14 | 45.62 | $45.34 | 459600 |
| 2022-03-11 | 45.80 | $45.81 | 442200 |
| 2022-03-10 | 45.88 | $46.19 | 328500 |
| 2022-03-09 | 45.86 | $45.84 | 519200 |
| 2022-03-08 | 45.95 | $44.96 | 975912 |
| 2022-03-07 | 46.35 | $45.52 | 329219 |
| 2022-03-04 | 46.66 | $46.52 | 601748 |
| 2022-03-03 | 46.73 | $46.36 | 613700 |
| 2022-03-02 | 46.86 | $46.80 | 471900 |
| 2022-03-01 | 46.88 | $46.03 | 662200 |
| 2022-02-28 | 47.15 | $46.64 | 641826 |
| 2022-02-25 | 47.29 | $47.09 | 507233 |
| 2022-02-24 | 47.31 | $46.44 | 670730 |
| 2022-02-23 | 47.54 | $46.90 | 412800 |
| 2022-02-22 | 47.66 | $47.25 | 406500 |
| 2022-02-18 | 47.70 | $47.48 | 440918 |
| 2022-02-17 | 47.68 | $47.79 | 347200 |
| 2022-02-16 | 47.54 | $48.22 | 338004 |
| 2022-02-15 | 47.23 | $47.72 | 440220 |
| 2022-02-14 | 47.01 | $47.08 | 446100 |
| 2022-02-11 | 46.94 | $47.08 | 604900 |
| 2022-02-10 | 46.85 | $47.58 | 264200 |
| 2022-02-09 | 46.59 | $47.99 | 298140 |
| 2022-02-08 | 46.14 | $47.26 | 269449 |
| 2022-02-07 | 45.83 | $46.54 | 242500 |
| 2022-02-04 | 45.69 | $46.19 | 395944 |
| 2022-02-03 | 45.64 | $45.93 | 547400 |
| 2022-02-02 | 45.67 | $46.22 | 379600 |
| 2022-02-01 | 45.62 | $46.05 | 444500 |
| 2022-01-31 | 45.63 | $45.57 | 515900 |
| 2022-01-28 | 45.80 | $45.03 | 576500 |
| 2022-01-27 | 46.19 | $45.17 | 710300 |
| 2022-01-26 | 46.64 | $45.88 | 540700 |
| 2022-01-25 | 46.96 | $46.37 | 760739 |
| 2022-01-24 | 47.20 | $46.45 | 622000 |
| 2022-01-21 | 47.48 | $46.71 | 547600 |
| 2022-01-20 | 47.73 | $47.59 | 422419 |
| 2022-01-19 | 47.77 | $47.60 | 385704 |
| 2022-01-18 | 47.81 | $47.29 | 470331 |
| 2022-01-14 | 47.95 | $47.97 | 368900 |
| 2022-01-13 | 47.92 | $48.08 | 334700 |
| 2022-01-12 | 47.83 | $48.38 | 231800 |
| 2022-01-11 | 47.64 | $47.85 | 281112 |
| 2022-01-10 | 47.58 | $47.36 | 354671 |
| 2022-01-07 | 47.65 | $47.58 | 305900 |
| 2022-01-06 | 47.68 | $47.21 | 465009 |
| 2022-01-05 | 47.83 | $47.70 | 393148 |
| 2022-01-04 | 47.87 | $48.33 | 391700 |
| 2022-01-03 | 47.71 | $47.88 | 282244 |
| 2021-12-31 | 47.66 | $47.76 | 234300 |
| 2021-12-30 | 47.64 | $47.98 | 327300 |
| 2021-12-29 | 47.56 | $48.31 | 287100 |
| 2021-12-28 | 47.35 | $48.17 | 393700 |
| 2021-12-27 | 47.16 | $48.14 | 158241 |
| 2021-12-23 | 46.93 | $47.90 | 388300 |
| 2021-12-22 | 46.75 | $47.61 | 450900 |
| 2021-12-21 | 46.63 | $47.17 | 537733 |
| 2021-12-20 | 46.64 | $46.54 | 806600 |
| 2021-12-17 | 46.86 | $46.54 | 778234 |
| 2021-12-16 | 47.14 | $47.13 | 813031 |
| 2021-12-15 | 47.32 | $47.26 | 657000 |
| 2021-12-14 | 47.50 | $46.89 | 531300 |
| 2021-12-13 | 47.85 | $47.08 | 687838 |
| 2021-12-10 | 48.23 | $48.97 | 458113 |
| 2021-12-09 | 48.11 | $48.94 | 418200 |
| 2021-12-08 | 47.98 | $49.16 | 390815 |
| 2021-12-07 | 47.76 | $48.90 | 452800 |
| 2021-12-06 | 47.60 | $48.19 | 609600 |
| 2021-12-03 | 47.63 | $47.61 | 1.1M |
| 2021-12-02 | 47.88 | $47.97 | 942500 |
| 2021-12-01 | 48.08 | $47.35 | 1.2M |
| 2021-11-30 | 48.53 | $47.70 | 1.2M |
| 2021-11-29 | 48.99 | $48.33 | 553220 |
| 2021-11-26 | 49.36 | $48.20 | 518602 |
| 2021-11-24 | 49.85 | $49.88 | 363100 |
| 2021-11-23 | 49.94 | $50.02 | 293733 |
| 2021-11-22 | 50.00 | $49.67 | 285229 |
| 2021-11-19 | 50.19 | $49.65 | 284247 |
| 2021-11-18 | 50.43 | $49.99 | 286200 |
| 2021-11-17 | 50.62 | $49.98 | 338208 |
| 2021-11-16 | 50.85 | $50.62 | 270755 |
| 2021-11-15 | 50.94 | $50.82 | 211727 |
| 2021-11-12 | 50.98 | $50.65 | 205985 |
| 2021-11-11 | 51.08 | $50.44 | 168943 |
| 2021-11-10 | 51.27 | $50.50 | 311440 |
| 2021-11-09 | 51.47 | $50.93 | 322642 |
| 2021-11-08 | 51.59 | $51.45 | 213230 |
| 2021-11-05 | 51.55 | $51.31 | 304515 |
| 2021-11-04 | 51.55 | $51.01 | 177117 |
| 2021-11-03 | 51.63 | $51.07 | 280249 |
| 2021-11-02 | 51.71 | $50.93 | 294400 |
| 2021-11-01 | 51.84 | $51.40 | 238809 |
| 2021-10-29 | 51.84 | $51.26 | 309829 |
| 2021-10-28 | 51.87 | $51.83 | 169200 |
| 2021-10-27 | 51.72 | $51.41 | 196036 |
| 2021-10-26 | 51.66 | $51.58 | 392100 |
| 2021-10-25 | 51.52 | $51.68 | 424000 |
| 2021-10-22 | 51.31 | $51.43 | 237700 |
| 2021-10-21 | 51.12 | $51.23 | 666689 |
| 2021-10-20 | 50.95 | $51.78 | 160456 |
| 2021-10-19 | 50.55 | $51.29 | 159346 |
| 2021-10-18 | 50.23 | $50.62 | 248628 |
| 2021-10-15 | 50.04 | $50.80 | 339855 |
| 2021-10-14 | 49.75 | $50.48 | 219000 |
| 2021-10-13 | 49.50 | $50.14 | 181109 |
| 2021-10-12 | 49.30 | $49.79 | 123339 |
| 2021-10-11 | 49.18 | $49.62 | 234128 |
| 2021-10-08 | 49.08 | $49.83 | 180500 |
| 2021-10-07 | 48.91 | $49.74 | 187649 |
| 2021-10-06 | 48.73 | $49.28 | 513200 |
| 2021-10-05 | 48.68 | $49.40 | 574500 |
| 2021-10-04 | 48.58 | $48.94 | 268600 |
| 2021-10-01 | 48.62 | $48.94 | 338200 |
| 2021-09-30 | 48.67 | $48.79 | 376800 |
| 2021-09-29 | 48.81 | $48.60 | 229038 |
| 2021-09-28 | 49.04 | $48.50 | 494213 |
| 2021-09-27 | 49.36 | $49.56 | 296200 |
| 2021-09-24 | 49.43 | $49.28 | 195200 |
| 2021-09-23 | 49.62 | $50.06 | 202201 |
| 2021-09-22 | 49.61 | $49.59 | 219642 |
| 2021-09-21 | 49.75 | $49.14 | 274600 |
| 2021-09-20 | 50.08 | $48.46 | 376100 |
| 2021-09-17 | 50.70 | $49.79 | 275520 |
| 2021-09-16 | 51.04 | $50.49 | 479200 |
| 2021-09-15 | 51.24 | $50.92 | 261320 |
| 2021-09-14 | 51.34 | $50.87 | 280000 |
| 2021-09-13 | 51.48 | $51.37 | 228600 |
| 2021-09-10 | 51.49 | $51.13 | 232311 |
| 2021-09-09 | 51.58 | $51.26 | 260138 |
| 2021-09-08 | 51.64 | $51.57 | 322002 |
| 2021-09-07 | 51.62 | $51.91 | 253200 |
| 2021-09-03 | 51.48 | $51.92 | 249900 |
| 2021-09-02 | 51.31 | $51.75 | 226700 |
| 2021-09-01 | 51.16 | $51.59 | 311800 |
| 2021-08-31 | 51.02 | $51.12 | 212200 |
| 2021-08-30 | 51.00 | $51.26 | 126200 |
| 2021-08-27 | 50.94 | $51.30 | 185925 |
| 2021-08-26 | 50.85 | $50.72 | 263848 |
| 2021-08-25 | 50.93 | $51.14 | 224626 |
| 2021-08-24 | 50.90 | $51.00 | 223300 |
| 2021-08-23 | 50.91 | $50.76 | 165800 |
| 2021-08-20 | 51.00 | $50.43 | 308500 |
| 2021-08-19 | 51.21 | $50.33 | 260400 |
| 2021-08-18 | 51.51 | $50.71 | 298100 |
| 2021-08-17 | 51.75 | $50.92 | 370143 |
| 2021-08-16 | 51.98 | $51.92 | 225948 |
| 2021-08-13 | 51.93 | $52.10 | 196544 |
| 2021-08-12 | 51.82 | $51.75 | 138610 |
| 2021-08-11 | 51.79 | $52.06 | 187100 |
| 2021-08-10 | 51.65 | $51.81 | 265200 |
| 2021-08-09 | 51.56 | $51.67 | 166800 |
| 2021-08-06 | 51.49 | $51.69 | 167100 |
| 2021-08-05 | 51.41 | $51.81 | 228800 |
| 2021-08-04 | 51.26 | $51.54 | 381916 |
| 2021-08-03 | 51.17 | $51.68 | 338200 |
| 2021-08-02 | 51.02 | $51.30 | 289400 |
| 2021-07-30 | 50.96 | $51.06 | 371235 |
| 2021-07-29 | 50.96 | $51.26 | 411926 |
| 2021-07-28 | 50.91 | $50.81 | 321037 |
| 2021-07-27 | 51.00 | $50.85 | 653340 |
| 2021-07-26 | 51.09 | $51.38 | 473100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.58
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.39
Average
50.35
Maximum
71.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.58 | $55.15 | 150582 |
| 2026-07-20 | 53.63 | $54.84 | 202000 |
| 2026-07-17 | 55.42 | $55.08 | 250134 |
| 2026-07-16 | 55.07 | $55.02 | 124400 |
| 2026-07-15 | 58.23 | $55.45 | 179200 |
| 2026-07-14 | 55.22 | $54.92 | 209400 |
| 2026-07-13 | 51.25 | $54.29 | 160900 |
| 2026-07-10 | 53.46 | $54.60 | 185200 |
| 2026-07-09 | 49.88 | $54.06 | 1.1M |
| 2026-07-08 | 47.75 | $53.76 | 282123 |
| 2026-07-07 | 47.18 | $53.68 | 141020 |
| 2026-07-06 | 48.43 | $53.88 | 277312 |
| 2026-07-02 | 45.05 | $53.39 | 424600 |
| 2026-07-01 | 41.23 | $52.88 | 738712 |
| 2026-06-30 | 43.36 | $53.26 | 161022 |
| 2026-06-29 | 43.36 | $53.26 | 304100 |
| 2026-06-26 | 42.16 | $53.09 | 85600 |
| 2026-06-25 | 42.02 | $53.07 | 1.5M |
| 2026-06-24 | 41.56 | $53.00 | 182900 |
| 2026-06-23 | 42.06 | $53.11 | 174200 |
| 2026-06-22 | 45.48 | $53.83 | 229900 |
| 2026-06-18 | 45.97 | $53.93 | 165334 |
| 2026-06-17 | 46.06 | $53.95 | 243546 |
| 2026-06-16 | 48.39 | $54.44 | 114200 |
| 2026-06-15 | 45.45 | $53.89 | 226804 |
| 2026-06-12 | 50.02 | $54.82 | 294100 |
| 2026-06-11 | 48.10 | $54.46 | 540834 |
| 2026-06-10 | 39.17 | $53.01 | 362330 |
| 2026-06-09 | 40.97 | $53.40 | 597700 |
| 2026-06-08 | 39.06 | $53.12 | 465900 |
| 2026-06-05 | 39.15 | $53.14 | 489600 |
| 2026-06-04 | 48.67 | $55.01 | 219800 |
| 2026-06-03 | 50.48 | $55.30 | 203700 |
| 2026-06-02 | 54.46 | $55.90 | 207600 |
| 2026-06-01 | 50.91 | $55.32 | 398700 |
| 2026-05-29 | 51.70 | $55.44 | 283236 |
| 2026-05-28 | 49.52 | $55.09 | 301103 |
| 2026-05-27 | 50.20 | $55.20 | 601115 |
| 2026-05-26 | 49.78 | $55.13 | 329300 |
| 2026-05-22 | 48.92 | $54.98 | 237636 |
| 2026-05-21 | 51.15 | $55.38 | 430200 |
| 2026-05-20 | 50.78 | $55.31 | 423300 |
| 2026-05-19 | 47.39 | $54.69 | 449900 |
| 2026-05-18 | 49.64 | $55.12 | 488748 |
| 2026-05-15 | 48.95 | $54.99 | 425422 |
| 2026-05-14 | 53.66 | $55.86 | 388700 |
| 2026-05-13 | 53.62 | $55.85 | 304900 |
| 2026-05-12 | 53.52 | $55.83 | 561522 |
| 2026-05-11 | 55.15 | $56.14 | 553211 |
| 2026-05-08 | 54.43 | $55.97 | 624800 |
| 2026-05-07 | 54.01 | $55.87 | 858534 |
| 2026-05-06 | 59.23 | $56.89 | 208111 |
| 2026-05-05 | 52.53 | $55.32 | 387800 |
| 2026-05-04 | 49.35 | $54.69 | 335600 |
| 2026-05-01 | 53.16 | $55.40 | 222500 |
| 2026-04-30 | 54.68 | $55.67 | 281400 |
| 2026-04-29 | 46.48 | $54.15 | 319400 |
| 2026-04-28 | 49.69 | $54.72 | 265600 |
| 2026-04-27 | 50.91 | $54.93 | 178146 |
| 2026-04-24 | 51.55 | $55.04 | 205700 |
| 2026-04-23 | 51.83 | $55.09 | 278300 |
| 2026-04-22 | 53.87 | $55.46 | 197100 |
| 2026-04-21 | 53.49 | $55.38 | 660914 |
| 2026-04-20 | 59.44 | $56.41 | 204323 |
| 2026-04-17 | 60.68 | $56.61 | 506000 |
| 2026-04-16 | 58.71 | $56.13 | 274300 |
| 2026-04-15 | 62.30 | $56.71 | 208611 |
| 2026-04-14 | 61.99 | $56.63 | 307429 |
| 2026-04-13 | 61.92 | $56.61 | 199800 |
| 2026-04-10 | 60.52 | $56.22 | 135300 |
| 2026-04-09 | 60.16 | $56.12 | 255018 |
| 2026-04-08 | 59.10 | $55.82 | 366300 |
| 2026-04-07 | 52.21 | $54.10 | 638100 |
| 2026-04-06 | 50.83 | $53.80 | 453700 |
| 2026-04-02 | 49.73 | $53.56 | 417816 |
| 2026-04-01 | 50.13 | $53.65 | 495100 |
| 2026-03-31 | 47.88 | $53.14 | 664900 |
| 2026-03-30 | 41.60 | $51.86 | 366241 |
| 2026-03-27 | 41.90 | $51.94 | 378500 |
| 2026-03-26 | 42.01 | $51.97 | 589618 |
| 2026-03-25 | 46.02 | $53.04 | 438414 |
| 2026-03-24 | 43.02 | $52.42 | 443204 |
| 2026-03-23 | 45.67 | $53.10 | 856500 |
| 2026-03-20 | 40.23 | $52.04 | 2.3M |
| 2026-03-19 | 47.07 | $53.66 | 441000 |
| 2026-03-18 | 44.52 | $53.20 | 367200 |
| 2026-03-17 | 49.98 | $54.30 | 208400 |
| 2026-03-16 | 49.55 | $54.22 | 356500 |
| 2026-03-13 | 42.36 | $52.99 | 377800 |
| 2026-03-12 | 45.95 | $53.70 | 524400 |
| 2026-03-11 | 51.90 | $54.71 | 486000 |
| 2026-03-10 | 51.49 | $54.64 | 809925 |
| 2026-03-09 | 50.03 | $54.39 | 1.1M |
| 2026-03-06 | 46.16 | $53.76 | 689147 |
| 2026-03-05 | 48.72 | $54.21 | 1.2M |
| 2026-03-04 | 54.25 | $55.08 | 872500 |
| 2026-03-03 | 53.68 | $54.98 | 964600 |
| 2026-03-02 | 63.62 | $56.29 | 586500 |
| 2026-02-27 | 68.29 | $56.80 | 353526 |
| 2026-02-26 | 68.29 | $56.80 | 1.3M |
| 2026-02-25 | 68.83 | $56.86 | 215000 |
| 2026-02-24 | 66.09 | $56.21 | 482100 |
| 2026-02-23 | 65.42 | $56.06 | 230804 |
| 2026-02-20 | 69.03 | $56.48 | 466006 |
| 2026-02-19 | 65.92 | $55.75 | 270736 |
| 2026-02-18 | 65.24 | $55.60 | 246645 |
| 2026-02-17 | 64.80 | $55.50 | 595329 |
| 2026-02-13 | 63.96 | $55.31 | 465411 |
| 2026-02-12 | 65.12 | $55.46 | 484500 |
| 2026-02-11 | 68.09 | $55.84 | 398301 |
| 2026-02-10 | 64.26 | $54.90 | 474300 |
| 2026-02-09 | 65.69 | $55.08 | 329800 |
| 2026-02-06 | 62.47 | $54.35 | 828200 |
| 2026-02-05 | 59.01 | $53.66 | 470700 |
| 2026-02-04 | 65.40 | $54.43 | 1.3M |
| 2026-02-03 | 63.71 | $54.08 | 752443 |
| 2026-02-02 | 61.99 | $53.74 | 446300 |
| 2026-01-30 | 61.21 | $53.59 | 625319 |
| 2026-01-29 | 71.81 | $54.74 | 425700 |
| 2026-01-28 | 70.42 | $54.41 | 310900 |
| 2026-01-27 | 70.38 | $54.40 | 415300 |
| 2026-01-26 | 64.79 | $53.23 | 225027 |
| 2026-01-23 | 63.09 | $52.93 | 238326 |
| 2026-01-22 | 59.71 | $52.38 | 423200 |
| 2026-01-21 | 55.71 | $51.81 | 359338 |
| 2026-01-20 | 52.66 | $51.42 | 363400 |
| 2026-01-16 | 56.35 | $51.81 | 346900 |
| 2026-01-15 | 57.03 | $51.88 | 479719 |
| 2026-01-14 | 55.12 | $51.62 | 413200 |
| 2026-01-13 | 53.30 | $51.38 | 436700 |
| 2026-01-12 | 55.16 | $51.59 | 457928 |
| 2026-01-09 | 51.89 | $51.16 | 190437 |
| 2026-01-08 | 52.82 | $51.27 | 495702 |
| 2026-01-07 | 52.91 | $51.28 | 417231 |
| 2026-01-06 | 55.37 | $51.58 | 411139 |
| 2026-01-05 | 55.37 | $51.58 | 554933 |
| 2026-01-02 | 52.51 | $51.15 | 368210 |
| 2025-12-31 | 47.45 | $50.47 | 300900 |
| 2025-12-30 | 50.53 | $50.88 | 239223 |
| 2025-12-29 | 50.92 | $50.93 | 388601 |
| 2025-12-26 | 55.04 | $51.45 | 1.1M |
| 2025-12-24 | 53.67 | $51.25 | 109200 |
| 2025-12-23 | 53.40 | $51.21 | 275422 |
| 2025-12-22 | 49.02 | $50.59 | 270100 |
| 2025-12-19 | 45.15 | $50.10 | 581700 |
| 2025-12-18 | 43.49 | $49.90 | 312017 |
| 2025-12-17 | 39.20 | $49.41 | 257129 |
| 2025-12-16 | 41.65 | $49.81 | 333806 |
| 2025-12-15 | 51.34 | $51.08 | 299100 |
| 2025-12-12 | 51.17 | $51.06 | 406615 |
| 2025-12-11 | 54.33 | $51.41 | 173100 |
| 2025-12-10 | 53.07 | $51.25 | 467000 |
| 2025-12-09 | 49.61 | $50.83 | 319500 |
| 2025-12-08 | 48.85 | $50.74 | 253600 |
| 2025-12-05 | 50.89 | $50.99 | 188243 |
| 2025-12-04 | 51.96 | $51.12 | 472200 |
| 2025-12-03 | 50.12 | $50.88 | 162600 |
| 2025-12-02 | 48.06 | $50.62 | 163518 |
| 2025-12-01 | 46.37 | $50.41 | 367300 |
| 2025-11-28 | 47.93 | $50.63 | 268317 |
| 2025-11-26 | 46.45 | $50.44 | 198400 |
| 2025-11-25 | 44.16 | $50.15 | 616614 |
| 2025-11-24 | 41.70 | $49.85 | 177323 |
| 2025-11-21 | 38.81 | $49.51 | 436924 |
| 2025-11-20 | 33.76 | $48.96 | 523800 |
| 2025-11-19 | 37.50 | $49.66 | 307800 |
| 2025-11-18 | 39.09 | $49.93 | 511628 |
| 2025-11-17 | 41.70 | $50.35 | 361027 |
| 2025-11-14 | 45.26 | $50.87 | 373500 |
| 2025-11-13 | 45.69 | $50.93 | 167000 |
| 2025-11-12 | 53.62 | $51.92 | 220600 |
| 2025-11-11 | 52.83 | $51.82 | 99700 |
| 2025-11-10 | 53.70 | $51.92 | 195537 |
| 2025-11-07 | 48.49 | $51.27 | 228216 |
| 2025-11-06 | 48.41 | $51.26 | 226829 |
| 2025-11-05 | 49.41 | $51.39 | 285931 |
| 2025-11-04 | 46.23 | $51.00 | 105500 |
| 2025-11-03 | 51.34 | $51.65 | 138600 |
| 2025-10-31 | 48.52 | $51.31 | 168500 |
| 2025-10-30 | 48.91 | $51.36 | 168648 |
| 2025-10-29 | 51.64 | $51.70 | 194524 |
| 2025-10-28 | 58.27 | $52.43 | 357300 |
| 2025-10-27 | 56.38 | $52.17 | 191000 |
| 2025-10-24 | 52.17 | $51.64 | 85527 |
| 2025-10-23 | 51.84 | $51.60 | 121819 |
| 2025-10-22 | 49.06 | $51.27 | 227400 |
| 2025-10-21 | 50.83 | $51.48 | 153502 |
| 2025-10-20 | 54.58 | $51.90 | 98200 |
| 2025-10-17 | 48.77 | $51.22 | 186828 |
| 2025-10-16 | 48.12 | $51.15 | 204909 |
| 2025-10-15 | 48.12 | $51.15 | 119200 |
| 2025-10-14 | 47.26 | $51.05 | 308837 |
| 2025-10-13 | 47.78 | $51.12 | 345645 |
| 2025-10-10 | 42.75 | $50.54 | 420333 |
| 2025-10-09 | 51.74 | $51.64 | 194407 |
| 2025-10-08 | 57.94 | $52.23 | 320941 |
| 2025-10-07 | 56.94 | $52.11 | 208908 |
| 2025-10-06 | 59.98 | $52.38 | 353526 |
| 2025-10-03 | 59.68 | $52.34 | 674720 |
| 2025-10-02 | 57.30 | $52.03 | 194822 |
| 2025-10-01 | 56.27 | $51.90 | 305300 |
| 2025-09-30 | 53.49 | $51.56 | 450109 |
| 2025-09-29 | 53.15 | $51.52 | 154125 |
| 2025-09-26 | 48.70 | $51.01 | 150341 |
| 2025-09-25 | 45.51 | $50.68 | 156247 |
| 2025-09-24 | 46.51 | $50.80 | 184100 |
| 2025-09-23 | 51.71 | $51.38 | 301936 |
| 2025-09-22 | 53.58 | $51.57 | 156300 |
| 2025-09-19 | 53.33 | $51.54 | 730700 |
| 2025-09-18 | 53.79 | $51.59 | 225242 |
| 2025-09-17 | 57.90 | $52.02 | 230300 |
| 2025-09-16 | 61.64 | $52.38 | 144700 |
| 2025-09-15 | 64.97 | $52.68 | 171337 |
| 2025-09-12 | 63.01 | $52.37 | 168005 |
| 2025-09-11 | 66.67 | $52.69 | 227017 |
| 2025-09-10 | 62.61 | $52.06 | 152602 |
| 2025-09-09 | 59.72 | $51.67 | 636900 |
| 2025-09-08 | 59.72 | $51.67 | 161224 |
| 2025-09-05 | 57.84 | $51.42 | 167837 |
| 2025-09-04 | 57.00 | $51.31 | 517800 |
| 2025-09-03 | 53.22 | $50.84 | 170300 |
| 2025-09-02 | 56.97 | $51.21 | 204900 |
| 2025-08-29 | 60.70 | $51.55 | 148343 |
| 2025-08-28 | 60.63 | $51.54 | 100900 |
| 2025-08-27 | 58.99 | $51.31 | 111300 |
| 2025-08-26 | 60.34 | $51.44 | 118622 |
| 2025-08-25 | 59.25 | $51.28 | 108615 |
| 2025-08-22 | 66.66 | $51.96 | 620800 |
| 2025-08-21 | 60.84 | $51.11 | 105100 |
| 2025-08-20 | 59.50 | $50.94 | 149813 |
| 2025-08-19 | 58.30 | $50.79 | 94822 |
| 2025-08-18 | 60.80 | $51.01 | 80503 |
| 2025-08-15 | 61.72 | $51.09 | 165600 |
| 2025-08-14 | 61.65 | $51.08 | 784449 |
| 2025-08-13 | 66.28 | $51.49 | 628300 |
| 2025-08-12 | 64.49 | $51.20 | 357419 |
| 2025-08-11 | 59.72 | $50.52 | 89821 |
| 2025-08-08 | 58.95 | $50.42 | 109046 |
| 2025-08-07 | 58.65 | $50.38 | 200300 |
| 2025-08-06 | 58.07 | $50.30 | 134622 |
| 2025-08-05 | 56.39 | $50.07 | 203613 |
| 2025-08-04 | 54.82 | $49.86 | 155220 |
| 2025-08-01 | 49.19 | $49.18 | 179309 |
| 2025-07-31 | 50.60 | $49.34 | 279046 |
| 2025-07-30 | 53.90 | $49.70 | 251200 |
| 2025-07-29 | 59.99 | $50.29 | 240105 |
| 2025-07-28 | 58.08 | $50.04 | 190600 |
| 2025-07-25 | 60.27 | $50.24 | 253626 |
| 2025-07-24 | 62.04 | $50.40 | 659941 |
| 2025-07-23 | 65.11 | $50.67 | 3.7M |
| 2025-07-22 | 62.63 | $50.29 | 263400 |
| 2025-07-21 | 61.12 | $50.07 | 151300 |
| 2025-07-18 | 61.12 | $50.07 | 106300 |
| 2025-07-17 | 59.36 | $49.81 | 158500 |
| 2025-07-16 | 57.54 | $49.55 | 186200 |
| 2025-07-15 | 55.65 | $49.29 | 99203 |
| 2025-07-14 | 58.81 | $49.62 | 213338 |
| 2025-07-11 | 58.40 | $49.56 | 94308 |
| 2025-07-10 | 60.39 | $49.77 | 208200 |
| 2025-07-09 | 57.93 | $49.39 | 1.2M |
| 2025-07-08 | 56.51 | $49.18 | 397700 |
| 2025-07-07 | 54.35 | $48.87 | 219409 |
| 2025-07-03 | 61.77 | $49.66 | 655900 |
| 2025-07-02 | 61.51 | $49.62 | 94100 |
| 2025-07-01 | 59.75 | $49.34 | 374400 |
| 2025-06-30 | 60.03 | $49.37 | 122500 |
| 2025-06-27 | 58.03 | $49.05 | 895800 |
| 2025-06-26 | 61.69 | $49.45 | 146142 |
| 2025-06-25 | 58.38 | $48.92 | 146405 |
| 2025-06-24 | 58.19 | $48.89 | 105820 |
| 2025-06-23 | 54.27 | $48.31 | 139924 |
| 2025-06-20 | 50.64 | $47.83 | 214203 |
| 2025-06-18 | 55.06 | $48.34 | 165900 |
| 2025-06-17 | 54.84 | $48.31 | 122200 |
| 2025-06-16 | 58.85 | $48.75 | 204131 |
| 2025-06-13 | 63.91 | $49.25 | 166601 |
| 2025-06-12 | 69.84 | $49.77 | 147024 |
| 2025-06-11 | 69.32 | $49.67 | 91500 |
| 2025-06-10 | 71.18 | $49.83 | 136626 |
| 2025-06-09 | 69.99 | $49.58 | 109520 |
| 2025-06-06 | 69.01 | $49.38 | 131445 |
| 2025-06-05 | 68.91 | $49.36 | 314800 |
| 2025-06-04 | 68.63 | $49.30 | 203909 |
| 2025-06-03 | 66.95 | $48.94 | 208923 |
| 2025-06-02 | 66.80 | $48.91 | 228700 |
| 2025-05-30 | 63.60 | $48.26 | 376935 |
| 2025-05-29 | 62.98 | $48.14 | 138200 |
| 2025-05-28 | 62.31 | $48.01 | 132226 |
| 2025-05-27 | 66.24 | $48.46 | 278887 |
| 2025-05-23 | 64.29 | $48.05 | 241102 |
| 2025-05-22 | 62.74 | $47.74 | 881900 |
| 2025-05-21 | 62.60 | $47.71 | 221400 |
| 2025-05-20 | 65.67 | $48.08 | 274122 |
| 2025-05-19 | 65.75 | $48.09 | 258000 |
| 2025-05-16 | 64.82 | $47.87 | 209100 |
| 2025-05-15 | 64.82 | $47.87 | 171300 |
| 2025-05-14 | 62.62 | $47.34 | 3.6M |
| 2025-05-13 | 63.98 | $47.53 | 321403 |
| 2025-05-12 | 62.47 | $47.16 | 495500 |
| 2025-05-09 | 60.65 | $46.73 | 285318 |
| 2025-05-08 | 59.35 | $46.43 | 300900 |
| 2025-05-07 | 60.82 | $46.66 | 945708 |
| 2025-05-06 | 62.09 | $46.86 | 360100 |
| 2025-05-05 | 61.16 | $46.62 | 349000 |
| 2025-05-02 | 63.18 | $46.95 | 233000 |
| 2025-05-01 | 58.49 | $45.76 | 149143 |
| 2025-04-30 | 58.55 | $45.77 | 337339 |
| 2025-04-29 | 56.97 | $45.39 | 77721 |
| 2025-04-28 | 57.19 | $45.43 | 219300 |
| 2025-04-25 | 56.99 | $45.38 | 140827 |
| 2025-04-24 | 57.04 | $45.39 | 312500 |
| 2025-04-23 | 53.80 | $44.54 | 726748 |
| 2025-04-22 | 53.57 | $44.48 | 293444 |
| 2025-04-21 | 49.64 | $43.51 | 218427 |
| 2025-04-17 | 50.26 | $43.66 | 378700 |
| 2025-04-16 | 48.50 | $43.23 | 282444 |
| 2025-04-15 | 47.92 | $43.09 | 324900 |
| 2025-04-14 | 47.41 | $42.96 | 299700 |
| 2025-04-11 | 44.26 | $42.18 | 692512 |
| 2025-04-10 | 40.95 | $41.41 | 1.8M |
| 2025-04-09 | 43.10 | $42.09 | 1.3M |
| 2025-04-08 | 25.39 | $38.85 | 1.8M |
| 2025-04-07 | 26.53 | $39.32 | 2.8M |
| 2025-04-04 | 28.80 | $40.19 | 1.4M |
| 2025-04-03 | 43.33 | $43.78 | 432600 |
| 2025-04-02 | 50.40 | $44.83 | 155144 |
| 2025-04-01 | 48.66 | $44.60 | 284700 |
| 2025-03-31 | 44.64 | $44.10 | 174622 |
| 2025-03-28 | 45.66 | $44.25 | 149204 |
| 2025-03-27 | 49.60 | $44.80 | 168708 |
| 2025-03-26 | 47.65 | $44.55 | 187200 |
| 2025-03-25 | 48.65 | $44.69 | 209624 |
| 2025-03-24 | 47.30 | $44.51 | 530400 |
| 2025-03-21 | 44.60 | $44.16 | 192333 |
| 2025-03-20 | 46.14 | $44.40 | 205117 |
| 2025-03-19 | 48.31 | $44.73 | 185700 |
| 2025-03-18 | 45.73 | $44.38 | 295338 |
| 2025-03-17 | 49.85 | $44.99 | 227508 |
| 2025-03-14 | 44.74 | $44.33 | 236901 |
| 2025-03-13 | 38.91 | $43.68 | 241600 |
| 2025-03-12 | 42.02 | $44.16 | 437537 |
| 2025-03-11 | 40.90 | $44.04 | 618732 |
| 2025-03-10 | 42.12 | $44.23 | 286103 |
| 2025-03-07 | 48.60 | $45.12 | 275000 |
| 2025-03-06 | 50.34 | $45.33 | 722820 |
| 2025-03-05 | 54.19 | $45.77 | 584900 |
| 2025-03-04 | 44.46 | $44.71 | 785700 |
| 2025-03-03 | 42.15 | $44.50 | 1.8M |
| 2025-02-28 | 44.23 | $44.75 | 734700 |
| 2025-02-27 | 46.41 | $45.00 | 290000 |
| 2025-02-26 | 51.21 | $45.50 | 616000 |
| 2025-02-25 | 50.63 | $45.44 | 463924 |
| 2025-02-24 | 50.63 | $45.44 | 462300 |
| 2025-02-21 | 51.18 | $45.50 | 283349 |
| 2025-02-20 | 56.42 | $46.04 | 575000 |
| 2025-02-19 | 56.34 | $46.03 | 172824 |
| 2025-02-18 | 60.49 | $46.43 | 186400 |
| 2025-02-14 | 60.60 | $46.44 | 316732 |
| 2025-02-13 | 61.84 | $46.56 | 413047 |
| 2025-02-12 | 57.89 | $45.98 | 248400 |
| 2025-02-11 | 54.09 | $45.49 | 79600 |
| 2025-02-10 | 54.37 | $45.52 | 164217 |
| 2025-02-07 | 51.53 | $45.17 | 378400 |
| 2025-02-06 | 54.19 | $45.46 | 226500 |
| 2025-02-05 | 51.31 | $45.11 | 342504 |
| 2025-02-04 | 51.31 | $45.11 | 389417 |
| 2025-02-03 | 46.17 | $44.52 | 683800 |
| 2025-01-31 | 48.82 | $44.84 | 279500 |
| 2025-01-30 | 53.19 | $45.32 | 155200 |
| 2025-01-29 | 49.24 | $44.88 | 226112 |
| 2025-01-28 | 50.24 | $44.99 | 308628 |
| 2025-01-27 | 50.51 | $45.02 | 200302 |
| 2025-01-24 | 51.11 | $45.09 | 192600 |
| 2025-01-23 | 49.56 | $44.90 | 165233 |
| 2025-01-22 | 48.41 | $44.76 | 186447 |
| 2025-01-21 | 50.04 | $44.97 | 261500 |
| 2025-01-17 | 43.53 | $44.21 | 263500 |
| 2025-01-16 | 42.69 | $44.12 | 600200 |
| 2025-01-15 | 42.51 | $44.10 | 143700 |
| 2025-01-14 | 37.06 | $43.52 | 167543 |
| 2025-01-13 | 35.35 | $43.35 | 137140 |
| 2025-01-10 | 34.25 | $43.24 | 668200 |
| 2025-01-08 | 40.55 | $44.30 | 201141 |
| 2025-01-07 | 39.35 | $44.18 | 194900 |
| 2025-01-06 | 40.38 | $44.34 | 300340 |
| 2025-01-03 | 39.15 | $44.21 | 147215 |
| 2025-01-02 | 35.03 | $43.79 | 479700 |
| 2024-12-31 | 35.14 | $43.81 | 254627 |
| 2024-12-30 | 35.66 | $43.91 | 150609 |
| 2024-12-27 | 36.80 | $44.13 | 141436 |
| 2024-12-26 | 38.66 | $44.48 | 123000 |
| 2024-12-24 | 38.32 | $44.44 | 158544 |
| 2024-12-23 | 35.88 | $44.15 | 239700 |
| 2024-12-20 | 30.84 | $43.59 | 534200 |
| 2024-12-19 | 30.89 | $43.60 | 492800 |
| 2024-12-18 | 31.28 | $43.70 | 426200 |
| 2024-12-17 | 37.72 | $45.10 | 301017 |
| 2024-12-16 | 42.93 | $45.97 | 320300 |
| 2024-12-13 | 43.32 | $46.03 | 199500 |
| 2024-12-12 | 44.42 | $46.20 | 213000 |
| 2024-12-11 | 48.30 | $46.77 | 167921 |
| 2024-12-10 | 48.30 | $46.77 | 211400 |
| 2024-12-09 | 54.06 | $47.54 | 277200 |
| 2024-12-06 | 47.40 | $46.68 | 450900 |
| 2024-12-05 | 52.16 | $47.25 | 324933 |
| 2024-12-04 | 52.25 | $47.26 | 209100 |
| 2024-12-03 | 54.50 | $47.52 | 359317 |
| 2024-12-02 | 54.07 | $47.46 | 491400 |
| 2024-11-29 | 55.32 | $47.61 | 212600 |
| 2024-11-27 | 52.97 | $47.27 | 310500 |
| 2024-11-26 | 48.83 | $46.72 | 558000 |
| 2024-11-25 | 52.93 | $47.23 | 867600 |
| 2024-11-22 | 53.02 | $47.24 | 199939 |
| 2024-11-21 | 53.26 | $47.27 | 184300 |
| 2024-11-20 | 51.46 | $47.01 | 230342 |
| 2024-11-19 | 52.95 | $47.21 | 171000 |
| 2024-11-18 | 50.29 | $46.82 | 293925 |
| 2024-11-15 | 46.47 | $46.30 | 250100 |
| 2024-11-14 | 46.39 | $46.29 | 216733 |
| 2024-11-13 | 46.51 | $46.31 | 209800 |
| 2024-11-12 | 46.57 | $46.32 | 276727 |
| 2024-11-11 | 50.89 | $47.02 | 224000 |
| 2024-11-08 | 51.15 | $47.06 | 368446 |
| 2024-11-07 | 56.82 | $47.89 | 431500 |
| 2024-11-06 | 47.66 | $46.51 | 675200 |
| 2024-11-05 | 51.17 | $46.98 | 334105 |
| 2024-11-04 | 45.58 | $46.29 | 291100 |
| 2024-11-01 | 44.53 | $46.17 | 431100 |
| 2024-10-31 | 43.14 | $46.01 | 261027 |
| 2024-10-30 | 45.22 | $46.32 | 159300 |
| 2024-10-29 | 47.40 | $46.63 | 135427 |
| 2024-10-28 | 50.05 | $46.99 | 178900 |
| 2024-10-25 | 47.98 | $46.72 | 104314 |
| 2024-10-24 | 49.50 | $46.93 | 189600 |
| 2024-10-23 | 48.16 | $46.75 | 138004 |
| 2024-10-22 | 51.47 | $47.21 | 140000 |
| 2024-10-21 | 52.06 | $47.29 | 140400 |
| 2024-10-18 | 57.05 | $47.93 | 138300 |
| 2024-10-17 | 54.59 | $47.55 | 227228 |
| 2024-10-16 | 55.63 | $47.68 | 151100 |
| 2024-10-15 | 53.97 | $47.42 | 210936 |
| 2024-10-14 | 59.03 | $48.05 | 135904 |
| 2024-10-11 | 59.45 | $48.10 | 98100 |
| 2024-10-10 | 57.38 | $47.74 | 227223 |
| 2024-10-09 | 56.74 | $47.63 | 511300 |
| 2024-10-08 | 58.10 | $47.81 | 513800 |
| 2024-10-07 | 64.11 | $48.55 | 175538 |
| 2024-10-04 | 64.37 | $48.58 | 134434 |
| 2024-10-03 | 64.23 | $48.55 | 302200 |
| 2024-10-02 | 69.43 | $49.17 | 408002 |
| 2024-10-01 | 67.96 | $48.80 | 700149 |
| 2024-09-30 | 68.30 | $48.84 | 587000 |
| 2024-09-27 | 67.96 | $48.75 | 430000 |
| 2024-09-26 | 67.18 | $48.54 | 285400 |
| 2024-09-25 | 62.41 | $47.39 | 195716 |
| 2024-09-24 | 68.22 | $48.10 | 170900 |
| 2024-09-23 | 65.79 | $47.53 | 149700 |
| 2024-09-20 | 64.29 | $47.20 | 314500 |
| 2024-09-19 | 66.82 | $47.50 | 195400 |
| 2024-09-18 | 61.05 | $46.31 | 189200 |
| 2024-09-17 | 61.47 | $46.36 | 92046 |
| 2024-09-16 | 62.90 | $46.53 | 80900 |
| 2024-09-13 | 60.00 | $45.97 | 44428 |
| 2024-09-12 | 60.56 | $46.04 | 245621 |
| 2024-09-11 | 56.77 | $45.35 | 76000 |
| 2024-09-10 | 55.11 | $45.07 | 130400 |
| 2024-09-09 | 56.74 | $45.29 | 146444 |
| 2024-09-06 | 52.23 | $44.55 | 144509 |
| 2024-09-05 | 57.46 | $45.23 | 276942 |
| 2024-09-04 | 56.30 | $45.04 | 284300 |
| 2024-09-03 | 55.94 | $44.98 | 164231 |
| 2024-08-30 | 60.87 | $45.60 | 77330 |
| 2024-08-29 | 62.47 | $45.79 | 160734 |
| 2024-08-28 | 60.33 | $45.38 | 66500 |
| 2024-08-27 | 61.39 | $45.51 | 89615 |
| 2024-08-26 | 61.39 | $45.51 | 100713 |
| 2024-08-23 | 61.76 | $45.56 | 193200 |
| 2024-08-22 | 56.51 | $44.52 | 124820 |
| 2024-08-21 | 59.03 | $44.86 | 140925 |
| 2024-08-20 | 56.99 | $44.48 | 94746 |
| 2024-08-19 | 59.35 | $44.80 | 129100 |
| 2024-08-16 | 55.52 | $44.10 | 95323 |
| 2024-08-15 | 53.00 | $43.68 | 144500 |
| 2024-08-14 | 50.26 | $43.25 | 204949 |
| 2024-08-13 | 52.07 | $43.52 | 115800 |
| 2024-08-12 | 47.11 | $42.78 | 158137 |
| 2024-08-09 | 47.61 | $42.86 | 103347 |
| 2024-08-08 | 46.24 | $42.66 | 119100 |
| 2024-08-07 | 39.02 | $41.71 | 264900 |
| 2024-08-06 | 38.78 | $41.68 | 621300 |
| 2024-08-05 | 35.65 | $41.30 | 1.5M |
| 2024-08-02 | 41.98 | $42.48 | 554200 |
| 2024-08-01 | 45.63 | $43.04 | 629132 |
| 2024-07-31 | 51.66 | $43.83 | 124504 |
| 2024-07-30 | 47.85 | $43.37 | 390832 |
| 2024-07-29 | 46.54 | $43.22 | 238012 |
| 2024-07-26 | 47.91 | $43.40 | 565200 |
| 2024-07-25 | 43.53 | $42.90 | 205600 |
| 2024-07-24 | 44.82 | $43.08 | 204908 |
| 2024-07-23 | 50.41 | $43.79 | 114200 |
| 2024-07-22 | 52.52 | $44.03 | 269409 |
| 2024-07-19 | 51.23 | $43.87 | 192800 |
| 2024-07-18 | 53.20 | $44.10 | 194619 |
| 2024-07-17 | 57.69 | $44.59 | 403000 |
| 2024-07-16 | 60.88 | $44.91 | 726400 |
| 2024-07-15 | 60.43 | $44.84 | 159120 |
| 2024-07-12 | 63.43 | $45.14 | 377600 |
| 2024-07-11 | 59.48 | $44.52 | 260542 |
| 2024-07-10 | 57.36 | $44.22 | 291808 |
| 2024-07-09 | 52.48 | $43.60 | 140300 |
| 2024-07-08 | 51.02 | $43.43 | 174800 |
| 2024-07-05 | 54.28 | $43.78 | 1.4M |
| 2024-07-03 | 53.47 | $43.68 | 167328 |
| 2024-07-02 | 47.68 | $43.02 | 155307 |
| 2024-07-01 | 45.84 | $42.83 | 222000 |
| 2024-06-28 | 47.25 | $43.00 | 136100 |
| 2024-06-27 | 47.25 | $43.00 | 232745 |
| 2024-06-26 | 45.19 | $42.77 | 243443 |
| 2024-06-25 | 48.23 | $43.16 | 193934 |
| 2024-06-24 | 48.55 | $43.20 | 132011 |
| 2024-06-21 | 47.31 | $43.05 | 193945 |
| 2024-06-20 | 48.57 | $43.22 | 202403 |
| 2024-06-18 | 48.93 | $43.27 | 234712 |
| 2024-06-17 | 46.17 | $42.91 | 279700 |
| 2024-06-14 | 44.67 | $42.72 | 302100 |
| 2024-06-13 | 46.69 | $43.03 | 149400 |
| 2024-06-12 | 48.09 | $43.24 | 403600 |
| 2024-06-11 | 44.40 | $42.75 | 245600 |
| 2024-06-10 | 53.11 | $43.94 | 251500 |
| 2024-06-07 | 52.21 | $43.82 | 171429 |
| 2024-06-06 | 58.31 | $44.51 | 227600 |
| 2024-06-05 | 57.13 | $44.34 | 579200 |
| 2024-06-04 | 53.95 | $43.90 | 167100 |
| 2024-06-03 | 55.37 | $44.06 | 471448 |
| 2024-05-31 | 53.93 | $43.86 | 207900 |
| 2024-05-30 | 52.10 | $43.61 | 130519 |
| 2024-05-29 | 49.89 | $43.32 | 143000 |
| 2024-05-28 | 55.77 | $44.02 | 139700 |
| 2024-05-24 | 56.31 | $44.08 | 56228 |
| 2024-05-23 | 54.57 | $43.83 | 171400 |
| 2024-05-22 | 57.44 | $44.16 | 146900 |
| 2024-05-21 | 64.47 | $44.88 | 155300 |
| 2024-05-20 | 65.63 | $44.99 | 91841 |
| 2024-05-17 | 68.52 | $45.26 | 169317 |
| 2024-05-16 | 66.88 | $44.94 | 173005 |
| 2024-05-15 | 65.60 | $44.70 | 295000 |
| 2024-05-14 | 62.57 | $44.17 | 145025 |
| 2024-05-13 | 61.66 | $44.02 | 179215 |
| 2024-05-10 | 60.51 | $43.83 | 259800 |
| 2024-05-09 | 59.72 | $43.70 | 138844 |
| 2024-05-08 | 58.39 | $43.48 | 231141 |
| 2024-05-07 | 61.01 | $43.78 | 339800 |
| 2024-05-06 | 60.10 | $43.62 | 76400 |
| 2024-05-03 | 57.89 | $43.24 | 327600 |
| 2024-05-02 | 54.77 | $42.74 | 372029 |
| 2024-05-01 | 47.68 | $41.78 | 579500 |
| 2024-04-30 | 46.86 | $41.68 | 316026 |
| 2024-04-29 | 53.87 | $42.55 | 123023 |
| 2024-04-26 | 50.21 | $42.10 | 191300 |
| 2024-04-25 | 47.66 | $41.81 | 433000 |
| 2024-04-24 | 48.07 | $41.86 | 291546 |
| 2024-04-23 | 48.30 | $41.89 | 312900 |
| 2024-04-22 | 44.29 | $41.42 | 284929 |
| 2024-04-19 | 38.30 | $40.80 | 110215 |
| 2024-04-18 | 37.79 | $40.75 | 148600 |
| 2024-04-17 | 38.83 | $40.92 | 231602 |
| 2024-04-16 | 35.02 | $40.54 | 319800 |
| 2024-04-15 | 39.51 | $41.27 | 374446 |
| 2024-04-12 | 42.11 | $41.64 | 438800 |
| 2024-04-11 | 49.94 | $42.57 | 326901 |
| 2024-04-10 | 48.37 | $42.41 | 372542 |
| 2024-04-09 | 57.22 | $43.24 | 232800 |
| 2024-04-08 | 54.55 | $42.96 | 600100 |
| 2024-04-05 | 53.27 | $42.83 | 360100 |
| 2024-04-04 | 50.62 | $42.57 | 382100 |
| 2024-04-03 | 53.04 | $42.79 | 354832 |
| 2024-04-02 | 53.37 | $42.82 | 470700 |
| 2024-04-01 | 52.72 | $42.75 | 453200 |
| 2024-03-28 | 53.32 | $42.81 | 476027 |
| 2024-03-27 | 54.93 | $42.97 | 198703 |
| 2024-03-26 | 50.99 | $42.52 | 268331 |
| 2024-03-25 | 52.14 | $42.64 | 118300 |
| 2024-03-22 | 51.00 | $42.51 | 157900 |
| 2024-03-21 | 54.72 | $42.90 | 103421 |
| 2024-03-20 | 54.48 | $42.87 | 211500 |
| 2024-03-19 | 51.34 | $42.49 | 197100 |
| 2024-03-18 | 51.61 | $42.52 | 128600 |
| 2024-03-15 | 52.04 | $42.57 | 268522 |
| 2024-03-14 | 53.73 | $42.77 | 222600 |
| 2024-03-13 | 60.78 | $43.52 | 232230 |
| 2024-03-12 | 58.72 | $43.22 | 234100 |
| 2024-03-11 | 57.81 | $43.09 | 210300 |
| 2024-03-08 | 60.34 | $43.35 | 270139 |
| 2024-03-07 | 60.28 | $43.34 | 311023 |
| 2024-03-06 | 56.79 | $42.81 | 387100 |
| 2024-03-05 | 51.53 | $42.12 | 398235 |
| 2024-03-04 | 53.60 | $42.35 | 267100 |
| 2024-03-01 | 55.72 | $42.58 | 317000 |
| 2024-02-29 | 52.71 | $42.19 | 406800 |
| 2024-02-28 | 51.00 | $41.98 | 116900 |
| 2024-02-27 | 55.63 | $42.49 | 247100 |
| 2024-02-26 | 54.24 | $42.31 | 229304 |
| 2024-02-23 | 55.81 | $42.48 | 205938 |
| 2024-02-22 | 55.90 | $42.49 | 210815 |
| 2024-02-21 | 53.69 | $42.18 | 186500 |
| 2024-02-20 | 53.40 | $42.14 | 328600 |
| 2024-02-16 | 53.88 | $42.20 | 467500 |
| 2024-02-15 | 52.95 | $42.06 | 394816 |
| 2024-02-14 | 48.75 | $41.46 | 299700 |
| 2024-02-13 | 43.65 | $40.82 | 379500 |
| 2024-02-12 | 51.84 | $41.89 | 588720 |
| 2024-02-09 | 50.94 | $41.78 | 209918 |
| 2024-02-08 | 49.13 | $41.56 | 336900 |
| 2024-02-07 | 50.75 | $41.76 | 256300 |
| 2024-02-06 | 51.14 | $41.81 | 251940 |
| 2024-02-05 | 46.69 | $41.25 | 451100 |
| 2024-02-02 | 49.28 | $41.59 | 873225 |
| 2024-02-01 | 51.19 | $41.83 | 568800 |
| 2024-01-31 | 48.67 | $41.51 | 361419 |
| 2024-01-30 | 51.26 | $41.84 | 372837 |
| 2024-01-29 | 53.64 | $42.13 | 284516 |
| 2024-01-26 | 52.55 | $41.98 | 162318 |
| 2024-01-25 | 51.55 | $41.84 | 380138 |
| 2024-01-24 | 50.56 | $41.70 | 706200 |
| 2024-01-23 | 48.56 | $41.42 | 265025 |
| 2024-01-22 | 44.93 | $40.94 | 587934 |
| 2024-01-19 | 46.29 | $41.15 | 484400 |
| 2024-01-18 | 43.67 | $40.81 | 442900 |
| 2024-01-17 | 40.93 | $40.47 | 1.5M |
| 2024-01-16 | 44.23 | $41.02 | 389300 |
| 2024-01-12 | 52.15 | $42.11 | 1.2M |
| 2024-01-11 | 50.85 | $41.94 | 696500 |
| 2024-01-10 | 50.85 | $41.94 | 192100 |
| 2024-01-09 | 51.37 | $42.01 | 291900 |
| 2024-01-08 | 54.71 | $42.45 | 398400 |
| 2024-01-05 | 53.47 | $42.26 | 416143 |
| 2024-01-04 | 53.54 | $42.27 | 409403 |
| 2024-01-03 | 55.05 | $42.48 | 651524 |
| 2024-01-02 | 58.24 | $42.91 | 1.0M |
| 2023-12-29 | 62.22 | $43.41 | 521135 |
| 2023-12-28 | 63.29 | $43.54 | 576737 |
| 2023-12-27 | 62.73 | $43.42 | 432735 |
| 2023-12-26 | 61.71 | $43.20 | 349600 |
| 2023-12-22 | 60.59 | $42.96 | 559034 |
| 2023-12-21 | 59.90 | $42.81 | 513300 |
| 2023-12-20 | 55.52 | $41.93 | 452100 |
| 2023-12-19 | 68.71 | $43.56 | 422116 |
| 2023-12-18 | 65.14 | $42.82 | 382700 |
| 2023-12-15 | 63.70 | $42.55 | 326200 |
| 2023-12-14 | 66.20 | $42.81 | 536700 |
| 2023-12-13 | 62.55 | $42.13 | 533000 |
| 2023-12-12 | 55.36 | $41.06 | 357613 |
| 2023-12-11 | 55.13 | $41.03 | 294000 |
| 2023-12-08 | 55.22 | $41.04 | 379908 |
| 2023-12-07 | 54.30 | $40.91 | 284126 |
| 2023-12-06 | 52.22 | $40.62 | 714100 |
| 2023-12-05 | 50.68 | $40.41 | 889748 |
| 2023-12-04 | 54.00 | $40.83 | 714930 |
| 2023-12-01 | 59.36 | $41.44 | 1.3M |
| 2023-11-30 | 54.97 | $40.81 | 986020 |
| 2023-11-29 | 55.15 | $40.83 | 442600 |
| 2023-11-28 | 57.56 | $41.10 | 413700 |
| 2023-11-27 | 55.58 | $40.81 | 604526 |
| 2023-11-24 | 58.72 | $41.16 | 128007 |
| 2023-11-22 | 57.55 | $40.98 | 363100 |
| 2023-11-21 | 58.07 | $41.04 | 434231 |
| 2023-11-20 | 59.62 | $41.22 | 292900 |
| 2023-11-17 | 57.78 | $40.91 | 405800 |
| 2023-11-16 | 55.55 | $40.55 | 327510 |
| 2023-11-15 | 58.57 | $40.92 | 368500 |
| 2023-11-14 | 57.98 | $40.82 | 650527 |
| 2023-11-13 | 51.38 | $39.81 | 338818 |
| 2023-11-10 | 49.36 | $39.54 | 299207 |
| 2023-11-09 | 49.65 | $39.58 | 379818 |
| 2023-11-08 | 51.60 | $39.85 | 434400 |
| 2023-11-07 | 52.47 | $39.97 | 439416 |
| 2023-11-06 | 55.74 | $40.41 | 415200 |
| 2023-11-03 | 56.04 | $40.45 | 751642 |
| 2023-11-02 | 51.70 | $39.75 | 913900 |
| 2023-11-01 | 45.97 | $38.96 | 755600 |
| 2023-10-31 | 41.74 | $38.45 | 572500 |
| 2023-10-30 | 42.99 | $38.65 | 466406 |
| 2023-10-27 | 38.70 | $38.16 | 429300 |
| 2023-10-26 | 39.33 | $38.27 | 311500 |
| 2023-10-25 | 40.01 | $38.39 | 330021 |
| 2023-10-24 | 43.19 | $38.93 | 417019 |
| 2023-10-23 | 38.55 | $38.39 | 345222 |
| 2023-10-20 | 37.66 | $38.29 | 265232 |
| 2023-10-19 | 40.70 | $38.83 | 564133 |
| 2023-10-18 | 43.61 | $39.30 | 402700 |
| 2023-10-17 | 48.28 | $39.97 | 172800 |
| 2023-10-16 | 47.56 | $39.88 | 403526 |
| 2023-10-13 | 43.24 | $39.36 | 708503 |
| 2023-10-12 | 45.07 | $39.63 | 301000 |
| 2023-10-11 | 50.07 | $40.30 | 466300 |
| 2023-10-10 | 49.91 | $40.28 | 373600 |
| 2023-10-09 | 45.42 | $39.73 | 259846 |
| 2023-10-06 | 45.91 | $39.80 | 576400 |
| 2023-10-05 | 40.41 | $39.18 | 440208 |
| 2023-10-04 | 36.66 | $38.80 | 1.2M |
| 2023-10-03 | 35.74 | $38.71 | 880200 |
| 2023-10-02 | 37.93 | $39.09 | 848400 |
| 2023-09-29 | 42.41 | $39.78 | 320048 |
| 2023-09-28 | 42.76 | $39.83 | 254700 |
| 2023-09-27 | 37.72 | $39.31 | 372300 |
| 2023-09-26 | 38.15 | $39.38 | 261720 |
| 2023-09-25 | 41.34 | $39.88 | 266122 |
| 2023-09-22 | 42.01 | $39.98 | 336607 |
| 2023-09-21 | 36.97 | $39.46 | 248000 |
| 2023-09-20 | 44.45 | $40.52 | 186217 |
| 2023-09-19 | 45.60 | $40.66 | 135100 |
| 2023-09-18 | 46.17 | $40.73 | 338229 |
| 2023-09-15 | 47.63 | $40.91 | 191200 |
| 2023-09-14 | 48.60 | $41.03 | 141600 |
| 2023-09-13 | 43.19 | $40.44 | 186837 |
| 2023-09-12 | 44.24 | $40.58 | 335800 |
| 2023-09-11 | 44.39 | $40.60 | 242000 |
| 2023-09-08 | 40.86 | $40.22 | 249300 |
| 2023-09-07 | 41.52 | $40.32 | 367400 |
| 2023-09-06 | 43.45 | $40.61 | 609900 |
| 2023-09-05 | 45.38 | $40.89 | 503607 |
| 2023-09-01 | 48.62 | $41.33 | 318320 |
| 2023-08-31 | 47.40 | $41.18 | 338848 |
| 2023-08-30 | 48.12 | $41.28 | 173208 |
| 2023-08-29 | 46.74 | $41.10 | 274100 |
| 2023-08-28 | 40.64 | $40.37 | 259900 |
| 2023-08-25 | 36.28 | $39.91 | 222747 |
| 2023-08-24 | 34.18 | $39.70 | 646300 |
| 2023-08-23 | 37.41 | $40.28 | 246410 |
| 2023-08-22 | 29.91 | $39.59 | 707717 |
| 2023-08-21 | 30.99 | $39.80 | 364500 |
| 2023-08-18 | 31.39 | $39.88 | 419146 |
| 2023-08-17 | 31.89 | $39.98 | 332832 |
| 2023-08-16 | 32.99 | $40.20 | 659900 |
| 2023-08-15 | 35.68 | $40.71 | 257204 |
| 2023-08-14 | 39.60 | $41.36 | 345531 |
| 2023-08-11 | 41.47 | $41.64 | 360142 |
| 2023-08-10 | 44.22 | $42.03 | 276200 |
| 2023-08-09 | 43.67 | $41.97 | 495047 |
| 2023-08-08 | 43.67 | $41.97 | 493835 |
| 2023-08-07 | 46.34 | $42.36 | 186349 |
| 2023-08-04 | 45.03 | $42.20 | 337349 |
| 2023-08-03 | 45.63 | $42.29 | 268123 |
| 2023-08-02 | 45.01 | $42.21 | 191200 |
| 2023-08-01 | 52.05 | $43.22 | 257600 |
| 2023-07-31 | 58.20 | $43.94 | 271923 |
| 2023-07-28 | 55.93 | $43.61 | 457117 |
| 2023-07-27 | 54.87 | $43.46 | 533500 |
| 2023-07-26 | 57.31 | $43.74 | 461825 |
| 2023-07-25 | 55.36 | $43.45 | 177448 |
| 2023-07-24 | 53.48 | $43.18 | 201414 |
| 2023-07-21 | 52.92 | $43.10 | 124637 |
| 2023-07-20 | 53.69 | $43.20 | 231603 |
| 2023-07-19 | 53.83 | $43.22 | 240630 |
| 2023-07-18 | 54.55 | $43.32 | 289700 |
| 2023-07-17 | 54.62 | $43.33 | 173846 |
| 2023-07-14 | 55.75 | $43.50 | 551300 |
| 2023-07-13 | 57.29 | $43.73 | 293618 |
| 2023-07-12 | 51.06 | $42.61 | 497444 |
| 2023-07-11 | 45.24 | $41.75 | 269500 |
| 2023-07-10 | 41.39 | $41.25 | 339800 |
| 2023-07-07 | 42.01 | $41.36 | 314236 |
| 2023-07-06 | 39.92 | $41.09 | 324540 |
| 2023-07-05 | 45.98 | $42.13 | 203436 |
| 2023-07-03 | 48.12 | $42.45 | 166210 |
| 2023-06-30 | 46.57 | $42.24 | 255000 |
| 2023-06-29 | 44.08 | $41.91 | 219102 |
| 2023-06-28 | 43.47 | $41.83 | 441904 |
| 2023-06-27 | 44.56 | $42.02 | 495000 |
| 2023-06-26 | 41.56 | $41.61 | 342220 |
| 2023-06-23 | 41.41 | $41.59 | 624148 |
| 2023-06-22 | 46.85 | $42.56 | 566200 |
| 2023-06-21 | 50.98 | $43.19 | 938422 |
| 2023-06-20 | 51.88 | $43.32 | 508719 |
| 2023-06-16 | 53.81 | $43.60 | 391000 |
| 2023-06-15 | 53.10 | $43.48 | 205200 |
| 2023-06-14 | 49.98 | $42.97 | 317400 |
| 2023-06-13 | 48.71 | $42.77 | 220100 |
| 2023-06-12 | 45.91 | $42.34 | 210300 |
| 2023-06-09 | 44.57 | $42.14 | 347815 |
| 2023-06-08 | 45.21 | $42.26 | 189549 |
| 2023-06-07 | 41.28 | $41.67 | 665400 |
| 2023-06-06 | 48.17 | $42.91 | 158500 |
| 2023-06-05 | 45.82 | $42.57 | 350948 |
| 2023-06-02 | 47.20 | $42.80 | 396604 |
| 2023-06-01 | 41.61 | $42.03 | 499000 |
| 2023-05-31 | 35.63 | $41.32 | 480813 |
| 2023-05-30 | 38.53 | $41.87 | 257916 |
| 2023-05-26 | 41.26 | $42.34 | 216802 |
| 2023-05-25 | 36.25 | $41.79 | 179921 |
| 2023-05-24 | 38.58 | $42.20 | 309200 |
| 2023-05-23 | 42.86 | $42.87 | 321100 |
| 2023-05-22 | 46.68 | $43.39 | 261000 |
| 2023-05-19 | 46.50 | $43.37 | 423100 |
| 2023-05-18 | 43.98 | $43.08 | 293418 |
| 2023-05-17 | 45.31 | $43.27 | 410206 |
| 2023-05-16 | 44.39 | $43.16 | 475043 |
| 2023-05-15 | 50.75 | $44.02 | 115938 |
| 2023-05-12 | 45.29 | $43.39 | 408513 |
| 2023-05-11 | 48.19 | $43.75 | 293600 |
| 2023-05-10 | 51.60 | $44.14 | 276000 |
| 2023-05-09 | 50.23 | $43.98 | 296236 |
| 2023-05-08 | 53.94 | $44.39 | 317840 |
| 2023-05-05 | 53.22 | $44.30 | 318734 |
| 2023-05-04 | 46.19 | $43.51 | 340100 |
| 2023-05-03 | 44.49 | $43.34 | 549700 |
| 2023-05-02 | 46.20 | $43.55 | 723900 |
| 2023-05-01 | 51.22 | $44.11 | 322006 |
| 2023-04-28 | 51.40 | $44.13 | 690000 |
| 2023-04-27 | 50.71 | $44.05 | 309529 |
| 2023-04-26 | 45.56 | $43.49 | 356600 |
| 2023-04-25 | 44.58 | $43.39 | 662819 |
| 2023-04-24 | 52.08 | $44.23 | 430338 |
| 2023-04-21 | 51.71 | $44.19 | 891100 |
| 2023-04-20 | 54.92 | $44.51 | 191900 |
| 2023-04-19 | 55.95 | $44.61 | 175800 |
| 2023-04-18 | 57.48 | $44.76 | 158800 |
| 2023-04-17 | 56.58 | $44.64 | 418200 |
| 2023-04-14 | 55.60 | $44.51 | 221100 |
| 2023-04-13 | 59.71 | $44.93 | 192600 |
| 2023-04-12 | 55.80 | $44.40 | 363600 |
| 2023-04-11 | 55.72 | $44.39 | 226300 |
| 2023-04-10 | 53.81 | $44.14 | 198500 |
| 2023-04-06 | 54.61 | $44.23 | 308218 |
| 2023-04-05 | 53.66 | $44.10 | 455300 |
| 2023-04-04 | 55.36 | $44.30 | 337600 |
| 2023-04-03 | 57.34 | $44.53 | 629100 |
| 2023-03-31 | 52.09 | $43.79 | 479400 |
| 2023-03-30 | 51.56 | $43.72 | 297200 |
| 2023-03-29 | 48.43 | $43.32 | 322900 |
| 2023-03-28 | 45.32 | $42.95 | 344507 |
| 2023-03-27 | 42.38 | $42.62 | 243200 |
| 2023-03-24 | 40.82 | $42.45 | 1.0M |
| 2023-03-23 | 41.07 | $42.49 | 380200 |
| 2023-03-22 | 41.25 | $42.52 | 272500 |
| 2023-03-21 | 41.17 | $42.51 | 197200 |
| 2023-03-20 | 39.99 | $42.36 | 296900 |
| 2023-03-17 | 37.78 | $42.08 | 331100 |
| 2023-03-16 | 38.79 | $42.29 | 689402 |
| 2023-03-15 | 35.32 | $41.85 | 775600 |
| 2023-03-14 | 40.25 | $42.85 | 646400 |
| 2023-03-13 | 35.18 | $42.26 | 1.1M |
| 2023-03-10 | 35.87 | $42.40 | 793800 |
| 2023-03-09 | 40.00 | $43.18 | 319129 |
| 2023-03-08 | 43.28 | $43.72 | 285644 |
| 2023-03-07 | 41.68 | $43.53 | 321629 |
| 2023-03-06 | 46.23 | $44.23 | 174934 |
| 2023-03-03 | 47.72 | $44.44 | 145500 |
| 2023-03-02 | 44.58 | $44.05 | 318720 |
| 2023-03-01 | 43.07 | $43.87 | 430000 |
| 2023-02-28 | 39.16 | $43.42 | 546300 |
| 2023-02-27 | 40.09 | $43.58 | 457412 |
| 2023-02-24 | 37.72 | $43.31 | 498700 |
| 2023-02-23 | 41.54 | $43.97 | 246121 |
| 2023-02-22 | 43.05 | $44.21 | 195400 |
| 2023-02-21 | 43.61 | $44.30 | 617814 |
| 2023-02-17 | 46.37 | $44.73 | 196326 |
| 2023-02-16 | 48.47 | $45.04 | 305402 |
| 2023-02-15 | 48.94 | $45.11 | 294027 |
| 2023-02-14 | 54.94 | $45.93 | 264741 |
| 2023-02-13 | 55.73 | $46.03 | 578300 |
| 2023-02-10 | 53.57 | $45.69 | 338200 |
| 2023-02-09 | 56.25 | $46.04 | 245000 |
| 2023-02-08 | 55.71 | $45.95 | 329737 |
| 2023-02-07 | 57.90 | $46.24 | 542918 |
| 2023-02-06 | 56.38 | $45.97 | 265219 |
| 2023-02-03 | 59.56 | $46.39 | 464114 |
| 2023-02-02 | 64.58 | $47.00 | 539500 |
| 2023-02-01 | 67.97 | $47.38 | 668027 |
| 2023-01-31 | 65.91 | $46.92 | 802047 |
| 2023-01-30 | 65.50 | $46.83 | 777727 |
| 2023-01-27 | 69.68 | $47.30 | 355900 |
| 2023-01-26 | 71.34 | $47.48 | 1.4M |
| 2023-01-25 | 70.14 | $47.16 | 615000 |
| 2023-01-24 | 68.41 | $46.72 | 496407 |
| 2023-01-23 | 68.29 | $46.69 | 652400 |
| 2023-01-20 | 66.75 | $46.30 | 546929 |
| 2023-01-19 | 64.02 | $45.66 | 3.6M |
| 2023-01-18 | 62.80 | $45.39 | 514000 |
| 2023-01-17 | 65.14 | $45.69 | 554900 |
| 2023-01-13 | 65.45 | $45.73 | 207400 |
| 2023-01-12 | 64.44 | $45.48 | 303200 |
| 2023-01-11 | 61.20 | $44.72 | 498600 |
| 2023-01-10 | 59.59 | $44.37 | 307100 |
| 2023-01-09 | 59.22 | $44.29 | 1.0M |
| 2023-01-06 | 59.87 | $44.39 | 1.3M |
| 2023-01-05 | 54.47 | $43.25 | 242111 |
| 2023-01-04 | 57.77 | $43.76 | 538500 |
| 2023-01-03 | 51.85 | $42.67 | 410250 |
| 2022-12-30 | 52.62 | $42.79 | 749843 |
| 2022-12-29 | 54.29 | $43.05 | 421200 |
| 2022-12-28 | 51.43 | $42.54 | 512124 |
| 2022-12-27 | 55.64 | $43.19 | 572500 |
| 2022-12-23 | 53.82 | $42.86 | 457936 |
| 2022-12-22 | 50.72 | $42.33 | 352108 |
| 2022-12-21 | 54.38 | $42.89 | 470549 |
| 2022-12-20 | 50.83 | $42.30 | 355200 |
| 2022-12-19 | 52.07 | $42.49 | 412144 |
| 2022-12-16 | 52.52 | $42.56 | 405006 |
| 2022-12-15 | 53.77 | $42.76 | 646936 |
| 2022-12-14 | 61.38 | $43.85 | 433511 |
| 2022-12-13 | 63.33 | $44.10 | 1.1M |
| 2022-12-12 | 63.28 | $44.09 | 324478 |
| 2022-12-09 | 62.90 | $44.00 | 450414 |
| 2022-12-08 | 62.86 | $43.99 | 600043 |
| 2022-12-07 | 60.41 | $43.40 | 408547 |
| 2022-12-06 | 62.12 | $43.66 | 519200 |
| 2022-12-05 | 62.12 | $43.66 | 959036 |
| 2022-12-02 | 66.10 | $44.27 | 419240 |
| 2022-12-01 | 66.56 | $44.34 | 557600 |
| 2022-11-30 | 65.61 | $44.05 | 1.0M |
| 2022-11-29 | 61.61 | $42.93 | 624100 |
| 2022-11-28 | 59.06 | $42.30 | 685600 |
| 2022-11-25 | 62.70 | $42.88 | 376400 |
| 2022-11-23 | 62.70 | $42.88 | 754417 |
| 2022-11-22 | 61.29 | $42.50 | 502900 |
| 2022-11-21 | 59.69 | $42.08 | 504747 |
| 2022-11-18 | 62.74 | $42.60 | 668300 |
| 2022-11-17 | 63.51 | $42.73 | 406009 |
| 2022-11-16 | 62.98 | $42.57 | 1.0M |
| 2022-11-15 | 64.77 | $42.89 | 823700 |
| 2022-11-14 | 62.25 | $42.10 | 551600 |
| 2022-11-11 | 63.56 | $42.34 | 683720 |
| 2022-11-10 | 59.58 | $41.16 | 1.2M |
| 2022-11-09 | 50.79 | $39.13 | 684500 |
| 2022-11-08 | 54.99 | $39.88 | 487432 |
| 2022-11-07 | 53.63 | $39.60 | 703747 |
| 2022-11-04 | 53.30 | $39.53 | 686308 |
| 2022-11-03 | 43.03 | $37.69 | 518205 |
| 2022-11-02 | 45.45 | $38.16 | 737000 |
| 2022-11-01 | 47.97 | $38.62 | 1.0M |
| 2022-10-31 | 43.51 | $37.93 | 783800 |
| 2022-10-28 | 44.19 | $38.06 | 677026 |
| 2022-10-27 | 44.24 | $38.07 | 430300 |
| 2022-10-26 | 45.57 | $38.34 | 603800 |
| 2022-10-25 | 42.79 | $37.88 | 407400 |
| 2022-10-24 | 39.53 | $37.37 | 739939 |
| 2022-10-21 | 43.05 | $38.14 | 642400 |
| 2022-10-20 | 39.10 | $37.55 | 513300 |
| 2022-10-19 | 39.19 | $37.57 | 615900 |
| 2022-10-18 | 40.70 | $37.92 | 482837 |
| 2022-10-17 | 40.01 | $37.81 | 702624 |
| 2022-10-14 | 35.40 | $37.10 | 507035 |
| 2022-10-13 | 39.14 | $38.03 | 1.0M |
| 2022-10-12 | 35.44 | $37.50 | 417548 |
| 2022-10-11 | 35.83 | $37.60 | 487543 |
| 2022-10-10 | 37.65 | $38.06 | 522402 |
| 2022-10-07 | 39.68 | $38.55 | 736500 |
| 2022-10-06 | 42.10 | $39.10 | 603320 |
| 2022-10-05 | 44.29 | $39.57 | 588016 |
| 2022-10-04 | 43.82 | $39.49 | 851000 |
| 2022-10-03 | 36.73 | $38.38 | 1.0M |
| 2022-09-30 | 30.25 | $37.52 | 1.0M |
| 2022-09-29 | 32.34 | $38.09 | 462107 |
| 2022-09-28 | 34.14 | $38.55 | 1.0M |
| 2022-09-27 | 28.63 | $37.88 | 797629 |
| 2022-09-26 | 30.02 | $38.27 | 722729 |
| 2022-09-23 | 31.08 | $38.56 | 623329 |
| 2022-09-22 | 35.98 | $39.73 | 354700 |
| 2022-09-21 | 36.92 | $39.93 | 846323 |
| 2022-09-20 | 40.34 | $40.61 | 514531 |
| 2022-09-19 | 42.08 | $40.93 | 449128 |
| 2022-09-16 | 39.92 | $40.65 | 546500 |
| 2022-09-15 | 40.43 | $40.75 | 335713 |
| 2022-09-14 | 42.18 | $41.09 | 789200 |
| 2022-09-13 | 42.54 | $41.16 | 833604 |
| 2022-09-12 | 52.02 | $42.74 | 393900 |
| 2022-09-09 | 48.86 | $42.28 | 328100 |
| 2022-09-08 | 39.99 | $41.19 | 375941 |
| 2022-09-07 | 38.02 | $40.98 | 364500 |
| 2022-09-06 | 36.90 | $40.86 | 794111 |
| 2022-09-02 | 39.87 | $41.38 | 433400 |
| 2022-09-01 | 40.53 | $41.49 | 427016 |
| 2022-08-31 | 41.96 | $41.73 | 488422 |
| 2022-08-30 | 43.05 | $41.91 | 332300 |
| 2022-08-29 | 46.40 | $42.44 | 286439 |
| 2022-08-26 | 47.53 | $42.61 | 489314 |
| 2022-08-25 | 52.85 | $43.35 | 332600 |
| 2022-08-24 | 46.81 | $42.56 | 208400 |
| 2022-08-23 | 46.40 | $42.51 | 487700 |
| 2022-08-22 | 46.47 | $42.52 | 315406 |
| 2022-08-19 | 48.65 | $42.84 | 208000 |
| 2022-08-18 | 52.85 | $43.41 | 197100 |
| 2022-08-17 | 53.08 | $43.44 | 409841 |
| 2022-08-16 | 56.00 | $43.82 | 298700 |
| 2022-08-15 | 56.15 | $43.84 | 444912 |
| 2022-08-12 | 60.01 | $44.33 | 512045 |
| 2022-08-11 | 57.94 | $43.96 | 402936 |
| 2022-08-10 | 57.31 | $43.85 | 619405 |
| 2022-08-09 | 51.68 | $42.94 | 541931 |
| 2022-08-08 | 53.83 | $43.23 | 542705 |
| 2022-08-05 | 52.40 | $43.01 | 397400 |
| 2022-08-04 | 53.33 | $43.14 | 561800 |
| 2022-08-03 | 52.34 | $42.98 | 607800 |
| 2022-08-02 | 50.80 | $42.73 | 900620 |
| 2022-08-01 | 54.06 | $43.22 | 418500 |
| 2022-07-29 | 54.67 | $43.31 | 517632 |
| 2022-07-28 | 53.56 | $43.11 | 613800 |
| 2022-07-27 | 52.68 | $42.95 | 588300 |
| 2022-07-26 | 47.02 | $42.00 | 503023 |
| 2022-07-25 | 49.32 | $42.39 | 436100 |
| 2022-07-22 | 46.25 | $41.91 | 693838 |
| 2022-07-21 | 47.27 | $42.09 | 433600 |
| 2022-07-20 | 46.01 | $41.89 | 497900 |
| 2022-07-19 | 46.07 | $41.90 | 380100 |
| 2022-07-18 | 40.91 | $41.09 | 318700 |
| 2022-07-15 | 40.24 | $40.99 | 407700 |
| 2022-07-14 | 36.98 | $40.51 | 651200 |
| 2022-07-13 | 38.78 | $40.94 | 703700 |
| 2022-07-12 | 38.78 | $40.94 | 390441 |
| 2022-07-11 | 37.56 | $40.75 | 594538 |
| 2022-07-08 | 41.97 | $41.81 | 408000 |
| 2022-07-07 | 42.50 | $41.93 | 459407 |
| 2022-07-06 | 37.72 | $41.17 | 629200 |
| 2022-07-05 | 36.93 | $41.05 | 694039 |
| 2022-07-01 | 38.55 | $41.47 | 829631 |
| 2022-06-30 | 39.21 | $41.64 | 961301 |
| 2022-06-29 | 40.42 | $41.95 | 1.2M |
| 2022-06-28 | 40.61 | $42.00 | 510500 |
| 2022-06-27 | 40.64 | $42.01 | 620645 |
| 2022-06-24 | 40.39 | $41.96 | 621900 |
| 2022-06-23 | 35.28 | $40.99 | 537000 |
| 2022-06-22 | 35.23 | $40.98 | 570500 |
| 2022-06-21 | 36.51 | $41.42 | 436423 |
| 2022-06-17 | 31.80 | $40.54 | 650006 |
| 2022-06-16 | 32.85 | $40.94 | 483000 |
| 2022-06-15 | 35.44 | $41.87 | 550829 |
| 2022-06-14 | 31.58 | $41.17 | 543000 |
| 2022-06-13 | 32.24 | $41.42 | 611300 |
| 2022-06-10 | 36.36 | $42.86 | 483700 |
| 2022-06-09 | 39.48 | $43.80 | 586024 |
| 2022-06-08 | 49.20 | $46.07 | 242800 |
| 2022-06-07 | 52.55 | $46.69 | 285600 |
| 2022-06-06 | 52.50 | $46.68 | 356828 |
| 2022-06-03 | 52.03 | $46.58 | 312216 |
| 2022-06-02 | 55.41 | $47.22 | 495048 |
| 2022-06-01 | 51.12 | $46.31 | 405336 |
| 2022-05-31 | 51.02 | $46.29 | 423537 |
| 2022-05-27 | 52.73 | $46.63 | 499226 |
| 2022-05-26 | 48.10 | $45.68 | 425800 |
| 2022-05-25 | 46.85 | $45.44 | 332940 |
| 2022-05-24 | 46.45 | $45.36 | 493400 |
| 2022-05-23 | 47.71 | $45.65 | 351902 |
| 2022-05-20 | 46.03 | $45.30 | 582941 |
| 2022-05-19 | 43.97 | $44.88 | 769100 |
| 2022-05-18 | 41.14 | $44.32 | 718400 |
| 2022-05-17 | 44.67 | $45.24 | 559030 |
| 2022-05-16 | 40.22 | $44.40 | 481800 |
| 2022-05-13 | 39.67 | $44.30 | 757928 |
| 2022-05-12 | 31.55 | $42.94 | 1.1M |
| 2022-05-11 | 33.14 | $43.45 | 931900 |
| 2022-05-10 | 33.77 | $43.65 | 626900 |
| 2022-05-09 | 33.84 | $43.67 | 843911 |
| 2022-05-06 | 38.08 | $44.96 | 822000 |
| 2022-05-05 | 40.51 | $45.61 | 841134 |
| 2022-05-04 | 47.47 | $47.18 | 1.4M |
| 2022-05-03 | 42.38 | $46.33 | 694205 |
| 2022-05-02 | 39.50 | $45.89 | 791000 |
| 2022-04-29 | 39.71 | $45.94 | 581822 |
| 2022-04-28 | 42.19 | $46.51 | 491400 |
| 2022-04-27 | 38.61 | $45.95 | 530700 |
| 2022-04-26 | 35.85 | $45.54 | 1.2M |
| 2022-04-25 | 39.25 | $46.37 | 971200 |
| 2022-04-22 | 41.98 | $46.97 | 359400 |
| 2022-04-21 | 49.07 | $48.28 | 540400 |
| 2022-04-20 | 54.54 | $49.10 | 279506 |
| 2022-04-19 | 53.82 | $48.98 | 517800 |
| 2022-04-18 | 50.75 | $48.48 | 460000 |
| 2022-04-14 | 52.75 | $48.78 | 652131 |
| 2022-04-13 | 53.90 | $48.95 | 603647 |
| 2022-04-12 | 52.34 | $48.68 | 333600 |
| 2022-04-11 | 52.46 | $48.70 | 281618 |
| 2022-04-08 | 56.91 | $49.39 | 218846 |
| 2022-04-07 | 56.66 | $49.34 | 373113 |
| 2022-04-06 | 57.23 | $49.43 | 495400 |
| 2022-04-05 | 59.99 | $49.86 | 507700 |
| 2022-04-04 | 62.52 | $50.24 | 462300 |
| 2022-04-01 | 60.87 | $49.84 | 747229 |
| 2022-03-31 | 58.16 | $49.22 | 751137 |
| 2022-03-30 | 63.05 | $49.95 | 497700 |
| 2022-03-29 | 63.05 | $49.95 | 478247 |
| 2022-03-28 | 60.37 | $49.30 | 734417 |
| 2022-03-25 | 61.48 | $49.47 | 1.0M |
| 2022-03-24 | 61.32 | $49.43 | 500836 |
| 2022-03-23 | 58.74 | $48.79 | 727700 |
| 2022-03-22 | 59.99 | $49.00 | 1.0M |
| 2022-03-21 | 58.18 | $48.55 | 780437 |
| 2022-03-18 | 59.42 | $48.77 | 936123 |
| 2022-03-17 | 55.86 | $47.90 | 729200 |
| 2022-03-16 | 54.33 | $47.55 | 1.2M |
| 2022-03-15 | 43.54 | $45.52 | 572500 |
| 2022-03-14 | 42.39 | $45.34 | 459600 |
| 2022-03-11 | 44.64 | $45.81 | 442200 |
| 2022-03-10 | 46.54 | $46.19 | 328500 |
| 2022-03-09 | 44.48 | $45.84 | 519200 |
| 2022-03-08 | 38.83 | $44.96 | 975912 |
| 2022-03-07 | 41.38 | $45.52 | 329219 |
| 2022-03-04 | 46.54 | $46.52 | 601748 |
| 2022-03-03 | 45.51 | $46.36 | 613700 |
| 2022-03-02 | 47.93 | $46.80 | 471900 |
| 2022-03-01 | 42.87 | $46.03 | 662200 |
| 2022-02-28 | 46.25 | $46.64 | 641826 |
| 2022-02-25 | 48.96 | $47.09 | 507233 |
| 2022-02-24 | 44.51 | $46.44 | 670730 |
| 2022-02-23 | 47.28 | $46.90 | 412800 |
| 2022-02-22 | 49.51 | $47.25 | 406500 |
| 2022-02-18 | 51.01 | $47.48 | 440918 |
| 2022-02-17 | 53.07 | $47.79 | 347200 |
| 2022-02-16 | 56.06 | $48.22 | 338004 |
| 2022-02-15 | 53.15 | $47.72 | 440220 |
| 2022-02-14 | 49.04 | $47.08 | 446100 |
| 2022-02-11 | 49.04 | $47.08 | 604900 |
| 2022-02-10 | 52.27 | $47.58 | 264200 |
| 2022-02-09 | 55.10 | $47.99 | 298140 |
| 2022-02-08 | 50.58 | $47.26 | 269449 |
| 2022-02-07 | 45.43 | $46.54 | 242500 |
| 2022-02-04 | 42.67 | $46.19 | 395944 |
| 2022-02-03 | 40.55 | $45.93 | 547400 |
| 2022-02-02 | 42.20 | $46.22 | 379600 |
| 2022-02-01 | 40.86 | $46.05 | 444500 |
| 2022-01-31 | 36.93 | $45.57 | 515900 |
| 2022-01-28 | 32.10 | $45.03 | 576500 |
| 2022-01-27 | 32.72 | $45.17 | 710300 |
| 2022-01-26 | 36.06 | $45.88 | 540700 |
| 2022-01-25 | 38.64 | $46.37 | 760739 |
| 2022-01-24 | 39.07 | $46.45 | 622000 |
| 2022-01-21 | 40.48 | $46.71 | 547600 |
| 2022-01-20 | 45.77 | $47.59 | 422419 |
| 2022-01-19 | 45.83 | $47.60 | 385704 |
| 2022-01-18 | 43.48 | $47.29 | 470331 |
| 2022-01-14 | 47.80 | $47.97 | 368900 |
| 2022-01-13 | 48.55 | $48.08 | 334700 |
| 2022-01-12 | 50.58 | $48.38 | 231800 |
| 2022-01-11 | 46.84 | $47.85 | 281112 |
| 2022-01-10 | 43.06 | $47.36 | 354671 |
| 2022-01-07 | 44.41 | $47.58 | 305900 |
| 2022-01-06 | 41.48 | $47.21 | 465009 |
| 2022-01-05 | 44.42 | $47.70 | 393148 |
| 2022-01-04 | 48.64 | $48.33 | 391700 |
| 2022-01-03 | 45.10 | $47.88 | 282244 |
| 2021-12-31 | 44.13 | $47.76 | 234300 |
| 2021-12-30 | 45.54 | $47.98 | 327300 |
| 2021-12-29 | 47.70 | $48.31 | 287100 |
| 2021-12-28 | 46.68 | $48.17 | 393700 |
| 2021-12-27 | 46.47 | $48.14 | 158241 |
| 2021-12-23 | 44.79 | $47.90 | 388300 |
| 2021-12-22 | 42.73 | $47.61 | 450900 |
| 2021-12-21 | 39.48 | $47.17 | 537733 |
| 2021-12-20 | 34.41 | $46.54 | 806600 |
| 2021-12-17 | 34.41 | $46.54 | 778234 |
| 2021-12-16 | 37.03 | $47.13 | 813031 |
| 2021-12-15 | 37.63 | $47.26 | 657000 |
| 2021-12-14 | 34.77 | $46.89 | 531300 |
| 2021-12-13 | 35.57 | $47.08 | 687838 |
| 2021-12-10 | 45.37 | $48.97 | 458113 |
| 2021-12-09 | 45.14 | $48.94 | 418200 |
| 2021-12-08 | 46.49 | $49.16 | 390815 |
| 2021-12-07 | 44.63 | $48.90 | 452800 |
| 2021-12-06 | 39.14 | $48.19 | 609600 |
| 2021-12-03 | 34.07 | $47.61 | 1.1M |
| 2021-12-02 | 35.83 | $47.97 | 942500 |
| 2021-12-01 | 29.90 | $47.35 | 1.2M |
| 2021-11-30 | 31.45 | $47.70 | 1.2M |
| 2021-11-29 | 34.53 | $48.33 | 553220 |
| 2021-11-26 | 33.25 | $48.20 | 518602 |
| 2021-11-24 | 43.77 | $49.88 | 363100 |
| 2021-11-23 | 44.89 | $50.02 | 293733 |
| 2021-11-22 | 41.32 | $49.67 | 285229 |
| 2021-11-19 | 41.11 | $49.65 | 284247 |
| 2021-11-18 | 43.60 | $49.99 | 286200 |
| 2021-11-17 | 43.50 | $49.98 | 338208 |
| 2021-11-16 | 48.51 | $50.62 | 270755 |
| 2021-11-15 | 50.22 | $50.82 | 211727 |
| 2021-11-12 | 48.76 | $50.65 | 205985 |
| 2021-11-11 | 46.93 | $50.44 | 168943 |
| 2021-11-10 | 47.39 | $50.50 | 311440 |
| 2021-11-09 | 50.77 | $50.93 | 322642 |
| 2021-11-08 | 55.31 | $51.45 | 213230 |
| 2021-11-05 | 54.26 | $51.31 | 304515 |
| 2021-11-04 | 51.98 | $51.01 | 177117 |
| 2021-11-03 | 52.47 | $51.07 | 280249 |
| 2021-11-02 | 51.44 | $50.93 | 294400 |
| 2021-11-01 | 55.27 | $51.40 | 238809 |
| 2021-10-29 | 54.31 | $51.26 | 309829 |
| 2021-10-28 | 59.24 | $51.83 | 169200 |
| 2021-10-27 | 56.47 | $51.41 | 196036 |
| 2021-10-26 | 57.98 | $51.58 | 392100 |
| 2021-10-25 | 58.87 | $51.68 | 424000 |
| 2021-10-22 | 57.33 | $51.43 | 237700 |
| 2021-10-21 | 56.08 | $51.23 | 666689 |
| 2021-10-20 | 60.72 | $51.78 | 160456 |
| 2021-10-19 | 57.76 | $51.29 | 159346 |
| 2021-10-18 | 53.17 | $50.62 | 248628 |
| 2021-10-15 | 54.69 | $50.80 | 339855 |
| 2021-10-14 | 52.40 | $50.48 | 219000 |
| 2021-10-13 | 49.83 | $50.14 | 181109 |
| 2021-10-12 | 47.05 | $49.79 | 123339 |
| 2021-10-11 | 45.66 | $49.62 | 234128 |
| 2021-10-08 | 47.11 | $49.83 | 180500 |
| 2021-10-07 | 46.41 | $49.74 | 187649 |
| 2021-10-06 | 42.76 | $49.28 | 513200 |
| 2021-10-05 | 43.50 | $49.40 | 574500 |
| 2021-10-04 | 39.73 | $48.94 | 268600 |
| 2021-10-01 | 39.73 | $48.94 | 338200 |
| 2021-09-30 | 38.52 | $48.79 | 376800 |
| 2021-09-29 | 37.00 | $48.60 | 229038 |
| 2021-09-28 | 36.21 | $48.50 | 494213 |
| 2021-09-27 | 41.43 | $49.56 | 296200 |
| 2021-09-24 | 39.23 | $49.28 | 195200 |
| 2021-09-23 | 43.56 | $50.06 | 202201 |
| 2021-09-22 | 39.76 | $49.59 | 219642 |
| 2021-09-21 | 35.83 | $49.14 | 274600 |
| 2021-09-20 | 29.20 | $48.46 | 376100 |
| 2021-09-17 | 36.14 | $49.79 | 275520 |
| 2021-09-16 | 41.01 | $50.49 | 479200 |
| 2021-09-15 | 44.51 | $50.92 | 261320 |
| 2021-09-14 | 43.98 | $50.87 | 280000 |
| 2021-09-13 | 48.35 | $51.37 | 228600 |
| 2021-09-10 | 45.90 | $51.13 | 232311 |
| 2021-09-09 | 47.05 | $51.26 | 260138 |
| 2021-09-08 | 49.88 | $51.57 | 322002 |
| 2021-09-07 | 53.21 | $51.91 | 253200 |
| 2021-09-03 | 53.31 | $51.92 | 249900 |
| 2021-09-02 | 51.86 | $51.75 | 226700 |
| 2021-09-01 | 50.48 | $51.59 | 311800 |
| 2021-08-31 | 46.17 | $51.12 | 212200 |
| 2021-08-30 | 47.34 | $51.26 | 126200 |
| 2021-08-27 | 47.66 | $51.30 | 185925 |
| 2021-08-26 | 42.17 | $50.72 | 263848 |
| 2021-08-25 | 45.45 | $51.14 | 224626 |
| 2021-08-24 | 44.07 | $51.00 | 223300 |
| 2021-08-23 | 41.67 | $50.76 | 165800 |
| 2021-08-20 | 38.20 | $50.43 | 308500 |
| 2021-08-19 | 37.13 | $50.33 | 260400 |
| 2021-08-18 | 39.62 | $50.71 | 298100 |
| 2021-08-17 | 41.06 | $50.92 | 370143 |
| 2021-08-16 | 49.18 | $51.92 | 225948 |
| 2021-08-13 | 50.90 | $52.10 | 196544 |
| 2021-08-12 | 47.50 | $51.75 | 138610 |
| 2021-08-11 | 50.44 | $52.06 | 187100 |
| 2021-08-10 | 47.98 | $51.81 | 265200 |
| 2021-08-09 | 46.57 | $51.67 | 166800 |
| 2021-08-06 | 46.74 | $51.69 | 167100 |
| 2021-08-05 | 47.74 | $51.81 | 228800 |
| 2021-08-04 | 45.23 | $51.54 | 381916 |
| 2021-08-03 | 46.33 | $51.68 | 338200 |
| 2021-08-02 | 42.74 | $51.30 | 289400 |
| 2021-07-30 | 40.34 | $51.06 | 371235 |
| 2021-07-29 | 41.72 | $51.26 | 411926 |
| 2021-07-28 | 37.13 | $50.81 | 321037 |
| 2021-07-27 | 37.37 | $50.85 | 653340 |
| 2021-07-26 | 40.82 | $51.38 | 473100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.29
2026-07-21
Close Price
$55.15
Vol: 150582
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -14.29 | $55.15 | 150582 |
| 2026-07-20 | -24.83 | $54.84 | 202000 |
| 2026-07-17 | -16.67 | $55.08 | 250134 |
| 2026-07-16 | -18.71 | $55.02 | 124400 |
| 2026-07-15 | -4.08 | $55.45 | 179200 |
| 2026-07-14 | -13.91 | $54.92 | 209400 |
| 2026-07-13 | -30.54 | $54.29 | 160900 |
| 2026-07-10 | -17.57 | $54.60 | 185200 |
| 2026-07-09 | -40.17 | $54.06 | 1.1M |
| 2026-07-08 | -52.72 | $53.76 | 282123 |
| 2026-07-07 | -56.07 | $53.68 | 141020 |
| 2026-07-06 | -47.70 | $53.88 | 277312 |
| 2026-07-02 | -69.72 | $53.39 | 424600 |
| 2026-07-01 | -91.61 | $52.88 | 738712 |
| 2026-06-30 | -81.79 | $53.26 | 161022 |
| 2026-06-29 | -81.79 | $53.26 | 304100 |
| 2026-06-26 | -86.87 | $53.09 | 85600 |
| 2026-06-25 | -87.46 | $53.07 | 1.5M |
| 2026-06-24 | -89.55 | $53.00 | 182900 |
| 2026-06-23 | -86.27 | $53.11 | 174200 |
| 2026-06-22 | -64.78 | $53.83 | 229900 |
| 2026-06-18 | -61.79 | $53.93 | 165334 |
| 2026-06-17 | -61.19 | $53.95 | 243546 |
| 2026-06-16 | -46.57 | $54.44 | 114200 |
| 2026-06-15 | -62.99 | $53.89 | 226804 |
| 2026-06-12 | -35.22 | $54.82 | 294100 |
| 2026-06-11 | -45.97 | $54.46 | 540834 |
| 2026-06-10 | -89.25 | $53.01 | 362330 |
| 2026-06-09 | -77.61 | $53.40 | 597700 |
| 2026-06-08 | -94.93 | $53.12 | 465900 |
| 2026-06-05 | -94.33 | $53.14 | 489600 |
| 2026-06-04 | -78.15 | $55.01 | 219800 |
| 2026-06-03 | -67.07 | $55.30 | 203700 |
| 2026-06-02 | -42.68 | $55.90 | 207600 |
| 2026-06-01 | -66.26 | $55.32 | 398700 |
| 2026-05-29 | -61.38 | $55.44 | 283236 |
| 2026-05-28 | -75.61 | $55.09 | 301103 |
| 2026-05-27 | -57.38 | $55.20 | 601115 |
| 2026-05-26 | -59.67 | $55.13 | 329300 |
| 2026-05-22 | -64.59 | $54.98 | 237636 |
| 2026-05-21 | -51.48 | $55.38 | 430200 |
| 2026-05-20 | -53.77 | $55.31 | 423300 |
| 2026-05-19 | -74.10 | $54.69 | 449900 |
| 2026-05-18 | -60.00 | $55.12 | 488748 |
| 2026-05-15 | -64.26 | $54.99 | 425422 |
| 2026-05-14 | -38.17 | $55.86 | 388700 |
| 2026-05-13 | -38.49 | $55.85 | 304900 |
| 2026-05-12 | -39.12 | $55.83 | 561522 |
| 2026-05-11 | -29.34 | $56.14 | 553211 |
| 2026-05-08 | -34.70 | $55.97 | 624800 |
| 2026-05-07 | -37.85 | $55.87 | 858534 |
| 2026-05-06 | -5.68 | $56.89 | 208111 |
| 2026-05-05 | -55.21 | $55.32 | 387800 |
| 2026-05-04 | -66.85 | $54.69 | 335600 |
| 2026-05-01 | -46.91 | $55.40 | 222500 |
| 2026-04-30 | -32.86 | $55.67 | 281400 |
| 2026-04-29 | -68.54 | $54.15 | 319400 |
| 2026-04-28 | -48.06 | $54.72 | 265600 |
| 2026-04-27 | -39.70 | $54.93 | 178146 |
| 2026-04-24 | -37.66 | $55.04 | 205700 |
| 2026-04-23 | -36.73 | $55.09 | 278300 |
| 2026-04-22 | -29.87 | $55.46 | 197100 |
| 2026-04-21 | -31.35 | $55.38 | 660914 |
| 2026-04-20 | -12.24 | $56.41 | 204323 |
| 2026-04-17 | -8.53 | $56.61 | 506000 |
| 2026-04-16 | -12.40 | $56.13 | 274300 |
| 2026-04-15 | -0.98 | $56.71 | 208611 |
| 2026-04-14 | -2.56 | $56.63 | 307429 |
| 2026-04-13 | -0.60 | $56.61 | 199800 |
| 2026-04-10 | -6.20 | $56.22 | 135300 |
| 2026-04-09 | -4.10 | $56.12 | 255018 |
| 2026-04-08 | -2.82 | $55.82 | 366300 |
| 2026-04-07 | -35.12 | $54.10 | 638100 |
| 2026-04-06 | -43.16 | $53.80 | 453700 |
| 2026-04-02 | -49.60 | $53.56 | 417816 |
| 2026-04-01 | -47.19 | $53.65 | 495100 |
| 2026-03-31 | -60.86 | $53.14 | 664900 |
| 2026-03-30 | -95.17 | $51.86 | 366241 |
| 2026-03-27 | -96.83 | $51.94 | 378500 |
| 2026-03-26 | -97.69 | $51.97 | 589618 |
| 2026-03-25 | -77.07 | $53.04 | 438414 |
| 2026-03-24 | -89.02 | $52.42 | 443204 |
| 2026-03-23 | -75.92 | $53.10 | 856500 |
| 2026-03-20 | -96.34 | $52.04 | 2.3M |
| 2026-03-19 | -77.52 | $53.66 | 441000 |
| 2026-03-18 | -93.20 | $53.20 | 367200 |
| 2026-03-17 | -66.50 | $54.30 | 208400 |
| 2026-03-16 | -68.45 | $54.22 | 356500 |
| 2026-03-13 | -98.30 | $52.99 | 377800 |
| 2026-03-12 | -82.06 | $53.70 | 524400 |
| 2026-03-11 | -57.25 | $54.71 | 486000 |
| 2026-03-10 | -58.97 | $54.64 | 809925 |
| 2026-03-09 | -65.11 | $54.39 | 1.1M |
| 2026-03-06 | -85.64 | $53.76 | 689147 |
| 2026-03-05 | -82.99 | $54.21 | 1.2M |
| 2026-03-04 | -57.48 | $55.08 | 872500 |
| 2026-03-03 | -58.19 | $54.98 | 964600 |
| 2026-03-02 | -21.19 | $56.29 | 586500 |
| 2026-02-27 | -6.43 | $56.80 | 353526 |
| 2026-02-26 | -2.51 | $56.80 | 1.3M |
| 2026-02-25 | -0.84 | $56.86 | 215000 |
| 2026-02-24 | -8.52 | $56.21 | 482100 |
| 2026-02-23 | -12.92 | $56.06 | 230804 |
| 2026-02-20 | 0.00 | $56.48 | 466006 |
| 2026-02-19 | -12.06 | $55.75 | 270736 |
| 2026-02-18 | -13.07 | $55.60 | 246645 |
| 2026-02-17 | -14.90 | $55.50 | 595329 |
| 2026-02-13 | -18.78 | $55.31 | 465411 |
| 2026-02-12 | -15.71 | $55.46 | 484500 |
| 2026-02-11 | -2.38 | $55.84 | 398301 |
| 2026-02-10 | -7.44 | $54.90 | 474300 |
| 2026-02-09 | -2.79 | $55.08 | 329800 |
| 2026-02-06 | -19.24 | $54.35 | 828200 |
| 2026-02-05 | -35.63 | $53.66 | 470700 |
| 2026-02-04 | -17.34 | $54.43 | 1.3M |
| 2026-02-03 | -25.65 | $54.08 | 752443 |
| 2026-02-02 | -33.73 | $53.74 | 446300 |
| 2026-01-30 | -36.01 | $53.59 | 625319 |
| 2026-01-29 | -8.86 | $54.74 | 425700 |
| 2026-01-28 | -0.75 | $54.41 | 310900 |
| 2026-01-27 | -0.75 | $54.40 | 415300 |
| 2026-01-26 | -10.51 | $53.23 | 225027 |
| 2026-01-23 | -2.71 | $52.93 | 238326 |
| 2026-01-22 | -7.98 | $52.38 | 423200 |
| 2026-01-21 | -11.90 | $51.81 | 359338 |
| 2026-01-20 | -29.80 | $51.42 | 363400 |
| 2026-01-16 | -9.05 | $51.81 | 346900 |
| 2026-01-15 | -4.94 | $51.88 | 479719 |
| 2026-01-14 | -3.45 | $51.62 | 413200 |
| 2026-01-13 | -13.79 | $51.38 | 436700 |
| 2026-01-12 | -4.74 | $51.59 | 457928 |
| 2026-01-09 | -23.28 | $51.16 | 190437 |
| 2026-01-08 | -18.53 | $51.27 | 495702 |
| 2026-01-07 | -18.10 | $51.28 | 417231 |
| 2026-01-06 | -5.17 | $51.58 | 411139 |
| 2026-01-05 | -5.17 | $51.58 | 554933 |
| 2026-01-02 | -23.71 | $51.15 | 368210 |
| 2025-12-31 | -53.02 | $50.47 | 300900 |
| 2025-12-30 | -35.34 | $50.88 | 239223 |
| 2025-12-29 | -33.19 | $50.93 | 388601 |
| 2025-12-26 | -10.78 | $51.45 | 1.1M |
| 2025-12-24 | -19.40 | $51.25 | 109200 |
| 2025-12-23 | -21.12 | $51.21 | 275422 |
| 2025-12-22 | -47.84 | $50.59 | 270100 |
| 2025-12-19 | -58.82 | $50.10 | 581700 |
| 2025-12-18 | -64.98 | $49.90 | 312017 |
| 2025-12-17 | -82.67 | $49.41 | 257129 |
| 2025-12-16 | -68.23 | $49.81 | 333806 |
| 2025-12-15 | -22.38 | $51.08 | 299100 |
| 2025-12-12 | -23.10 | $51.06 | 406615 |
| 2025-12-11 | -3.50 | $51.41 | 173100 |
| 2025-12-10 | -23.93 | $51.25 | 467000 |
| 2025-12-09 | -37.70 | $50.83 | 319500 |
| 2025-12-08 | -40.85 | $50.74 | 253600 |
| 2025-12-05 | -32.68 | $50.99 | 188243 |
| 2025-12-04 | -28.43 | $51.12 | 472200 |
| 2025-12-03 | -36.27 | $50.88 | 162600 |
| 2025-12-02 | -44.77 | $50.62 | 163518 |
| 2025-12-01 | -51.63 | $50.41 | 367300 |
| 2025-11-28 | -44.44 | $50.63 | 268317 |
| 2025-11-26 | -50.65 | $50.44 | 198400 |
| 2025-11-25 | -62.69 | $50.15 | 616614 |
| 2025-11-24 | -74.59 | $49.85 | 177323 |
| 2025-11-21 | -83.98 | $49.51 | 436924 |
| 2025-11-20 | -99.17 | $48.96 | 523800 |
| 2025-11-19 | -92.93 | $49.66 | 307800 |
| 2025-11-18 | -89.42 | $49.93 | 511628 |
| 2025-11-17 | -90.54 | $50.35 | 361027 |
| 2025-11-14 | -85.28 | $50.87 | 373500 |
| 2025-11-13 | -88.04 | $50.93 | 167000 |
| 2025-11-12 | -34.24 | $51.92 | 220600 |
| 2025-11-11 | -39.67 | $51.82 | 99700 |
| 2025-11-10 | -29.17 | $51.92 | 195537 |
| 2025-11-07 | -59.26 | $51.27 | 228216 |
| 2025-11-06 | -59.72 | $51.26 | 226829 |
| 2025-11-05 | -53.70 | $51.39 | 285931 |
| 2025-11-04 | -71.76 | $51.00 | 105500 |
| 2025-11-03 | -41.67 | $51.65 | 138600 |
| 2025-10-31 | -57.41 | $51.31 | 168500 |
| 2025-10-30 | -55.09 | $51.36 | 168648 |
| 2025-10-29 | -39.35 | $51.70 | 194524 |
| 2025-10-28 | -5.56 | $52.43 | 357300 |
| 2025-10-27 | -16.43 | $52.17 | 191000 |
| 2025-10-24 | -41.31 | $51.64 | 85527 |
| 2025-10-23 | -43.19 | $51.60 | 121819 |
| 2025-10-22 | -58.69 | $51.27 | 227400 |
| 2025-10-21 | -48.83 | $51.48 | 153502 |
| 2025-10-20 | -29.11 | $51.90 | 98200 |
| 2025-10-17 | -61.03 | $51.22 | 186828 |
| 2025-10-16 | -64.32 | $51.15 | 204909 |
| 2025-10-15 | -64.32 | $51.15 | 119200 |
| 2025-10-14 | -69.01 | $51.05 | 308837 |
| 2025-10-13 | -66.67 | $51.12 | 345645 |
| 2025-10-10 | -94.78 | $50.54 | 420333 |
| 2025-10-09 | -46.96 | $51.64 | 194407 |
| 2025-10-08 | -21.30 | $52.23 | 320941 |
| 2025-10-07 | -26.52 | $52.11 | 208908 |
| 2025-10-06 | -14.78 | $52.38 | 353526 |
| 2025-10-03 | -16.52 | $52.34 | 674720 |
| 2025-10-02 | -30.00 | $52.03 | 194822 |
| 2025-10-01 | -35.65 | $51.90 | 305300 |
| 2025-09-30 | -50.43 | $51.56 | 450109 |
| 2025-09-29 | -52.17 | $51.52 | 154125 |
| 2025-09-26 | -74.35 | $51.01 | 150341 |
| 2025-09-25 | -88.70 | $50.68 | 156247 |
| 2025-09-24 | -95.52 | $50.80 | 184100 |
| 2025-09-23 | -66.67 | $51.38 | 301936 |
| 2025-09-22 | -57.21 | $51.57 | 156300 |
| 2025-09-19 | -58.71 | $51.54 | 730700 |
| 2025-09-18 | -56.22 | $51.59 | 225242 |
| 2025-09-17 | -34.31 | $52.02 | 230300 |
| 2025-09-16 | -16.67 | $52.38 | 144700 |
| 2025-09-15 | -1.96 | $52.68 | 171337 |
| 2025-09-12 | -15.92 | $52.37 | 168005 |
| 2025-09-11 | 0.00 | $52.69 | 227017 |
| 2025-09-10 | -10.97 | $52.06 | 152602 |
| 2025-09-09 | -24.43 | $51.67 | 636900 |
| 2025-09-08 | -20.25 | $51.67 | 161224 |
| 2025-09-05 | -35.63 | $51.42 | 167837 |
| 2025-09-04 | -37.99 | $51.31 | 517800 |
| 2025-09-03 | -63.89 | $50.84 | 170300 |
| 2025-09-02 | -37.14 | $51.21 | 204900 |
| 2025-08-29 | -18.97 | $51.55 | 148343 |
| 2025-08-28 | -14.71 | $51.54 | 100900 |
| 2025-08-27 | -22.22 | $51.31 | 111300 |
| 2025-08-26 | -17.97 | $51.44 | 118622 |
| 2025-08-25 | -23.20 | $51.28 | 108615 |
| 2025-08-22 | -0.98 | $51.96 | 620800 |
| 2025-08-21 | -14.84 | $51.11 | 105100 |
| 2025-08-20 | -21.48 | $50.94 | 149813 |
| 2025-08-19 | -27.34 | $50.79 | 94822 |
| 2025-08-18 | -18.75 | $51.01 | 80503 |
| 2025-08-15 | -15.63 | $51.09 | 165600 |
| 2025-08-14 | -16.02 | $51.08 | 784449 |
| 2025-08-13 | 0.00 | $51.49 | 628300 |
| 2025-08-12 | -5.02 | $51.20 | 357419 |
| 2025-08-11 | -13.59 | $50.52 | 89821 |
| 2025-08-08 | -19.02 | $50.42 | 109046 |
| 2025-08-07 | -21.20 | $50.38 | 200300 |
| 2025-08-06 | -25.54 | $50.30 | 134622 |
| 2025-08-05 | -38.04 | $50.07 | 203613 |
| 2025-08-04 | -49.46 | $49.86 | 155220 |
| 2025-08-01 | -79.50 | $49.18 | 179309 |
| 2025-07-31 | -71.50 | $49.34 | 279046 |
| 2025-07-30 | -53.50 | $49.70 | 251200 |
| 2025-07-29 | -24.00 | $50.29 | 240105 |
| 2025-07-28 | -36.50 | $50.04 | 190600 |
| 2025-07-25 | -26.50 | $50.24 | 253626 |
| 2025-07-24 | -18.50 | $50.40 | 659941 |
| 2025-07-23 | -5.00 | $50.67 | 3.7M |
| 2025-07-22 | -6.90 | $50.29 | 263400 |
| 2025-07-21 | -12.19 | $50.07 | 151300 |
| 2025-07-18 | -12.19 | $50.07 | 106300 |
| 2025-07-17 | -1.35 | $49.81 | 158500 |
| 2025-07-16 | -12.67 | $49.55 | 186200 |
| 2025-07-15 | -24.43 | $49.29 | 99203 |
| 2025-07-14 | -7.83 | $49.62 | 213338 |
| 2025-07-11 | -11.42 | $49.56 | 94308 |
| 2025-07-10 | -8.90 | $49.77 | 208200 |
| 2025-07-09 | -26.86 | $49.39 | 1.2M |
| 2025-07-08 | -35.54 | $49.18 | 397700 |
| 2025-07-07 | -48.35 | $48.87 | 219409 |
| 2025-07-03 | -15.70 | $49.66 | 655900 |
| 2025-07-02 | -17.36 | $49.62 | 94100 |
| 2025-07-01 | -28.93 | $49.34 | 374400 |
| 2025-06-30 | -27.69 | $49.37 | 122500 |
| 2025-06-27 | -40.91 | $49.05 | 895800 |
| 2025-06-26 | -24.38 | $49.45 | 146142 |
| 2025-06-25 | -46.28 | $48.92 | 146405 |
| 2025-06-24 | -47.52 | $48.89 | 105820 |
| 2025-06-23 | -70.04 | $48.31 | 139924 |
| 2025-06-20 | -89.47 | $47.83 | 214203 |
| 2025-06-18 | -68.83 | $48.34 | 165900 |
| 2025-06-17 | -70.04 | $48.31 | 122200 |
| 2025-06-16 | -52.23 | $48.75 | 204131 |
| 2025-06-13 | -31.98 | $49.25 | 166601 |
| 2025-06-12 | -10.93 | $49.77 | 147024 |
| 2025-06-11 | -13.17 | $49.67 | 91500 |
| 2025-06-10 | -7.45 | $49.83 | 136626 |
| 2025-06-09 | -7.09 | $49.58 | 109520 |
| 2025-06-06 | -7.59 | $49.38 | 131445 |
| 2025-06-05 | -7.41 | $49.36 | 314800 |
| 2025-06-04 | -3.61 | $49.30 | 203909 |
| 2025-06-03 | -0.77 | $48.94 | 208923 |
| 2025-06-02 | -1.92 | $48.91 | 228700 |
| 2025-05-30 | -11.63 | $48.26 | 376935 |
| 2025-05-29 | -12.98 | $48.14 | 138200 |
| 2025-05-28 | -15.11 | $48.01 | 132226 |
| 2025-05-27 | -1.51 | $48.46 | 278887 |
| 2025-05-23 | -7.28 | $48.05 | 241102 |
| 2025-05-22 | -16.82 | $47.74 | 881900 |
| 2025-05-21 | -17.17 | $47.71 | 221400 |
| 2025-05-20 | -1.38 | $48.08 | 274122 |
| 2025-05-19 | 0.00 | $48.09 | 258000 |
| 2025-05-16 | -0.43 | $47.87 | 209100 |
| 2025-05-15 | -0.43 | $47.87 | 171300 |
| 2025-05-14 | -6.83 | $47.34 | 3.6M |
| 2025-05-13 | -2.61 | $47.53 | 321403 |
| 2025-05-12 | -1.30 | $47.16 | 495500 |
| 2025-05-09 | -4.48 | $46.73 | 285318 |
| 2025-05-08 | -8.74 | $46.43 | 300900 |
| 2025-05-07 | -4.18 | $46.66 | 945708 |
| 2025-05-06 | -1.52 | $46.86 | 360100 |
| 2025-05-05 | -4.33 | $46.62 | 349000 |
| 2025-05-02 | -0.47 | $46.95 | 233000 |
| 2025-05-01 | -2.79 | $45.76 | 149143 |
| 2025-04-30 | -1.61 | $45.77 | 337339 |
| 2025-04-29 | -1.84 | $45.39 | 77721 |
| 2025-04-28 | -0.57 | $45.43 | 219300 |
| 2025-04-25 | -0.86 | $45.38 | 140827 |
| 2025-04-24 | -0.71 | $45.39 | 312500 |
| 2025-04-23 | -10.03 | $44.54 | 726748 |
| 2025-04-22 | -7.50 | $44.48 | 293444 |
| 2025-04-21 | -22.36 | $43.51 | 218427 |
| 2025-04-17 | -20.06 | $43.66 | 378700 |
| 2025-04-16 | -26.65 | $43.23 | 282444 |
| 2025-04-15 | -28.79 | $43.09 | 324900 |
| 2025-04-14 | -30.78 | $42.96 | 299700 |
| 2025-04-11 | -43.42 | $42.18 | 692512 |
| 2025-04-10 | -55.07 | $41.41 | 1.8M |
| 2025-04-09 | -44.78 | $42.09 | 1.3M |
| 2025-04-08 | -93.80 | $38.85 | 1.8M |
| 2025-04-07 | -89.67 | $39.32 | 2.8M |
| 2025-04-04 | -94.19 | $40.19 | 1.4M |
| 2025-04-03 | -83.63 | $43.78 | 432600 |
| 2025-04-02 | -43.40 | $44.83 | 155144 |
| 2025-04-01 | -53.59 | $44.60 | 284700 |
| 2025-03-31 | -74.68 | $44.10 | 174622 |
| 2025-03-28 | -71.68 | $44.25 | 149204 |
| 2025-03-27 | -47.35 | $44.80 | 168708 |
| 2025-03-26 | -58.41 | $44.55 | 187200 |
| 2025-03-25 | -52.21 | $44.69 | 209624 |
| 2025-03-24 | -60.18 | $44.51 | 530400 |
| 2025-03-21 | -75.66 | $44.16 | 192333 |
| 2025-03-20 | -67.08 | $44.40 | 205117 |
| 2025-03-19 | -55.38 | $44.73 | 185700 |
| 2025-03-18 | -69.32 | $44.38 | 295338 |
| 2025-03-17 | -52.08 | $44.99 | 227508 |
| 2025-03-14 | -76.24 | $44.33 | 236901 |
| 2025-03-13 | -97.69 | $43.68 | 241600 |
| 2025-03-12 | -85.52 | $44.16 | 437537 |
| 2025-03-11 | -89.66 | $44.04 | 618732 |
| 2025-03-10 | -87.64 | $44.23 | 286103 |
| 2025-03-07 | -60.32 | $45.12 | 275000 |
| 2025-03-06 | -51.98 | $45.33 | 722820 |
| 2025-03-05 | -34.52 | $45.77 | 584900 |
| 2025-03-04 | -76.59 | $44.71 | 785700 |
| 2025-03-03 | -86.29 | $44.50 | 1.8M |
| 2025-02-28 | -76.21 | $44.75 | 734700 |
| 2025-02-27 | -66.13 | $45.00 | 290000 |
| 2025-02-26 | -45.97 | $45.50 | 616000 |
| 2025-02-25 | -48.39 | $45.44 | 463924 |
| 2025-02-24 | -48.39 | $45.44 | 462300 |
| 2025-02-21 | -45.97 | $45.50 | 283349 |
| 2025-02-20 | -24.19 | $46.04 | 575000 |
| 2025-02-19 | -24.60 | $46.03 | 172824 |
| 2025-02-18 | -8.47 | $46.43 | 186400 |
| 2025-02-14 | -7.72 | $46.44 | 316732 |
| 2025-02-13 | 0.00 | $46.56 | 413047 |
| 2025-02-12 | -6.79 | $45.98 | 248400 |
| 2025-02-11 | -8.37 | $45.49 | 79600 |
| 2025-02-10 | -6.20 | $45.52 | 164217 |
| 2025-02-07 | -18.98 | $45.17 | 378400 |
| 2025-02-06 | -4.92 | $45.46 | 226500 |
| 2025-02-05 | -18.18 | $45.11 | 342504 |
| 2025-02-04 | -18.18 | $45.11 | 389417 |
| 2025-02-03 | -40.53 | $44.52 | 683800 |
| 2025-01-31 | -28.41 | $44.84 | 279500 |
| 2025-01-30 | -10.23 | $45.32 | 155200 |
| 2025-01-29 | -16.45 | $44.88 | 226112 |
| 2025-01-28 | -11.69 | $44.99 | 308628 |
| 2025-01-27 | -10.39 | $45.02 | 200302 |
| 2025-01-24 | -7.36 | $45.09 | 192600 |
| 2025-01-23 | -5.34 | $44.90 | 165233 |
| 2025-01-22 | -12.14 | $44.76 | 186447 |
| 2025-01-21 | -1.46 | $44.97 | 261500 |
| 2025-01-17 | -38.54 | $44.21 | 263500 |
| 2025-01-16 | -48.91 | $44.12 | 600200 |
| 2025-01-15 | -63.84 | $44.10 | 143700 |
| 2025-01-14 | -83.09 | $43.52 | 167543 |
| 2025-01-13 | -88.92 | $43.35 | 137140 |
| 2025-01-10 | -100.00 | $43.24 | 668200 |
| 2025-01-08 | -71.81 | $44.30 | 201141 |
| 2025-01-07 | -79.83 | $44.18 | 194900 |
| 2025-01-06 | -76.39 | $44.34 | 300340 |
| 2025-01-03 | -79.18 | $44.21 | 147215 |
| 2025-01-02 | -88.20 | $43.79 | 479700 |
| 2024-12-31 | -87.77 | $43.81 | 254627 |
| 2024-12-30 | -85.62 | $43.91 | 150609 |
| 2024-12-27 | -80.90 | $44.13 | 141436 |
| 2024-12-26 | -73.39 | $44.48 | 123000 |
| 2024-12-24 | -74.25 | $44.44 | 158544 |
| 2024-12-23 | -80.47 | $44.15 | 239700 |
| 2024-12-20 | -92.49 | $43.59 | 534200 |
| 2024-12-19 | -98.62 | $43.60 | 492800 |
| 2024-12-18 | -99.06 | $43.70 | 426200 |
| 2024-12-17 | -95.89 | $45.10 | 301017 |
| 2024-12-16 | -98.47 | $45.97 | 320300 |
| 2024-12-13 | -97.40 | $46.03 | 199500 |
| 2024-12-12 | -97.14 | $46.20 | 213000 |
| 2024-12-11 | -64.94 | $46.77 | 167921 |
| 2024-12-10 | -64.57 | $46.77 | 211400 |
| 2024-12-09 | -20.57 | $47.54 | 277200 |
| 2024-12-06 | -65.36 | $46.68 | 450900 |
| 2024-12-05 | -39.23 | $47.25 | 324933 |
| 2024-12-04 | -34.83 | $47.26 | 209100 |
| 2024-12-03 | -21.89 | $47.52 | 359317 |
| 2024-12-02 | -24.88 | $47.46 | 491400 |
| 2024-11-29 | -17.41 | $47.61 | 212600 |
| 2024-11-27 | -29.49 | $47.27 | 310500 |
| 2024-11-26 | -52.99 | $46.72 | 558000 |
| 2024-11-25 | -31.20 | $47.23 | 867600 |
| 2024-11-22 | -30.77 | $47.24 | 199939 |
| 2024-11-21 | -29.49 | $47.27 | 184300 |
| 2024-11-20 | -40.60 | $47.01 | 230342 |
| 2024-11-19 | -32.05 | $47.21 | 171000 |
| 2024-11-18 | -48.72 | $46.82 | 293925 |
| 2024-11-15 | -70.94 | $46.30 | 250100 |
| 2024-11-14 | -71.61 | $46.29 | 216733 |
| 2024-11-13 | -70.76 | $46.31 | 209800 |
| 2024-11-12 | -70.34 | $46.32 | 276727 |
| 2024-11-11 | -40.68 | $47.02 | 224000 |
| 2024-11-08 | -43.08 | $47.06 | 368446 |
| 2024-11-07 | -11.33 | $47.89 | 431500 |
| 2024-11-06 | -65.23 | $46.51 | 675200 |
| 2024-11-05 | -46.88 | $46.98 | 334105 |
| 2024-11-04 | -73.83 | $46.29 | 291100 |
| 2024-11-01 | -82.20 | $46.17 | 431100 |
| 2024-10-31 | -87.38 | $46.01 | 261027 |
| 2024-10-30 | -93.39 | $46.32 | 159300 |
| 2024-10-29 | -95.68 | $46.63 | 135427 |
| 2024-10-28 | -82.73 | $46.99 | 178900 |
| 2024-10-25 | -92.45 | $46.72 | 104314 |
| 2024-10-24 | -84.89 | $46.93 | 189600 |
| 2024-10-23 | -91.37 | $46.75 | 138004 |
| 2024-10-22 | -92.86 | $47.21 | 140000 |
| 2024-10-21 | -92.59 | $47.29 | 140400 |
| 2024-10-18 | -69.39 | $47.93 | 138300 |
| 2024-10-17 | -75.00 | $47.55 | 227228 |
| 2024-10-16 | -69.40 | $47.68 | 151100 |
| 2024-10-15 | -61.72 | $47.42 | 210936 |
| 2024-10-14 | -40.92 | $48.05 | 135904 |
| 2024-10-11 | -38.89 | $48.10 | 98100 |
| 2024-10-10 | -45.99 | $47.74 | 227223 |
| 2024-10-09 | -43.46 | $47.63 | 511300 |
| 2024-10-08 | -30.83 | $47.81 | 513800 |
| 2024-10-07 | -15.42 | $48.55 | 175538 |
| 2024-10-04 | -14.79 | $48.58 | 134434 |
| 2024-10-03 | -15.32 | $48.55 | 302200 |
| 2024-10-02 | -2.48 | $49.17 | 408002 |
| 2024-10-01 | -5.03 | $48.80 | 700149 |
| 2024-09-30 | -4.16 | $48.84 | 587000 |
| 2024-09-27 | -4.67 | $48.75 | 430000 |
| 2024-09-26 | -0.73 | $48.54 | 285400 |
| 2024-09-25 | -19.95 | $47.39 | 195716 |
| 2024-09-24 | -0.55 | $48.10 | 170900 |
| 2024-09-23 | -1.60 | $47.53 | 149700 |
| 2024-09-20 | -12.18 | $47.20 | 314500 |
| 2024-09-19 | -2.56 | $47.50 | 195400 |
| 2024-09-18 | -26.88 | $46.31 | 189200 |
| 2024-09-17 | -13.12 | $46.36 | 92046 |
| 2024-09-16 | 0.00 | $46.53 | 80900 |
| 2024-09-13 | -8.09 | $45.97 | 44428 |
| 2024-09-12 | -1.57 | $46.04 | 245621 |
| 2024-09-11 | -21.28 | $45.35 | 76000 |
| 2024-09-10 | -29.93 | $45.07 | 130400 |
| 2024-09-09 | -19.82 | $45.29 | 146444 |
| 2024-09-06 | -40.82 | $44.55 | 144509 |
| 2024-09-05 | -19.35 | $45.23 | 276942 |
| 2024-09-04 | -21.21 | $45.04 | 284300 |
| 2024-09-03 | -20.29 | $44.98 | 164231 |
| 2024-08-30 | -6.74 | $45.60 | 77330 |
| 2024-08-29 | -3.08 | $45.79 | 160734 |
| 2024-08-28 | -6.85 | $45.38 | 66500 |
| 2024-08-27 | -4.23 | $45.51 | 89615 |
| 2024-08-26 | -4.23 | $45.51 | 100713 |
| 2024-08-23 | -1.03 | $45.56 | 193200 |
| 2024-08-22 | -11.11 | $44.52 | 124820 |
| 2024-08-21 | -3.07 | $44.86 | 140925 |
| 2024-08-20 | -9.27 | $44.48 | 94746 |
| 2024-08-19 | -1.46 | $44.80 | 129100 |
| 2024-08-16 | -0.89 | $44.10 | 95323 |
| 2024-08-15 | -12.84 | $43.68 | 144500 |
| 2024-08-14 | -37.59 | $43.25 | 204949 |
| 2024-08-13 | -33.97 | $43.52 | 115800 |
| 2024-08-12 | -51.67 | $42.78 | 158137 |
| 2024-08-09 | -52.81 | $42.86 | 103347 |
| 2024-08-08 | -59.05 | $42.66 | 119100 |
| 2024-08-07 | -79.53 | $41.71 | 264900 |
| 2024-08-06 | -80.17 | $41.68 | 621300 |
| 2024-08-05 | -88.36 | $41.30 | 1.5M |
| 2024-08-02 | -88.22 | $42.48 | 554200 |
| 2024-08-01 | -88.72 | $43.04 | 629132 |
| 2024-07-31 | -59.02 | $43.83 | 124504 |
| 2024-07-30 | -75.75 | $43.37 | 390832 |
| 2024-07-29 | -81.34 | $43.22 | 238012 |
| 2024-07-26 | -74.63 | $43.40 | 565200 |
| 2024-07-25 | -93.28 | $42.90 | 205600 |
| 2024-07-24 | -85.29 | $43.08 | 204908 |
| 2024-07-23 | -59.19 | $43.79 | 114200 |
| 2024-07-22 | -50.37 | $44.03 | 269409 |
| 2024-07-19 | -56.25 | $43.87 | 192800 |
| 2024-07-18 | -47.79 | $44.10 | 194619 |
| 2024-07-17 | -29.78 | $44.59 | 403000 |
| 2024-07-16 | -16.78 | $44.91 | 726400 |
| 2024-07-15 | -18.60 | $44.84 | 159120 |
| 2024-07-12 | -8.64 | $45.14 | 377600 |
| 2024-07-11 | -10.13 | $44.52 | 260542 |
| 2024-07-10 | -0.54 | $44.22 | 291808 |
| 2024-07-09 | -24.38 | $43.60 | 140300 |
| 2024-07-08 | -41.90 | $43.43 | 174800 |
| 2024-07-05 | -35.35 | $43.78 | 1.4M |
| 2024-07-03 | -40.00 | $43.68 | 167328 |
| 2024-07-02 | -70.70 | $43.02 | 155307 |
| 2024-07-01 | -79.53 | $42.83 | 222000 |
| 2024-06-28 | -71.63 | $43.00 | 136100 |
| 2024-06-27 | -71.63 | $43.00 | 232745 |
| 2024-06-26 | -82.33 | $42.77 | 243443 |
| 2024-06-25 | -64.19 | $43.16 | 193934 |
| 2024-06-24 | -62.33 | $43.20 | 132011 |
| 2024-06-21 | -69.86 | $43.05 | 193945 |
| 2024-06-20 | -62.61 | $43.22 | 202403 |
| 2024-06-18 | -65.63 | $43.27 | 234712 |
| 2024-06-17 | -81.23 | $42.91 | 279700 |
| 2024-06-14 | -88.62 | $42.72 | 302100 |
| 2024-06-13 | -80.43 | $43.03 | 149400 |
| 2024-06-12 | -72.95 | $43.24 | 403600 |
| 2024-06-11 | -90.39 | $42.75 | 245600 |
| 2024-06-10 | -68.18 | $43.94 | 251500 |
| 2024-06-07 | -74.24 | $43.82 | 171429 |
| 2024-06-06 | -39.39 | $44.51 | 227600 |
| 2024-06-05 | -47.26 | $44.34 | 579200 |
| 2024-06-04 | -69.15 | $43.90 | 167100 |
| 2024-06-03 | -61.19 | $44.06 | 471448 |
| 2024-05-31 | -63.00 | $43.86 | 207900 |
| 2024-05-30 | -53.67 | $43.61 | 130519 |
| 2024-05-29 | -53.83 | $43.32 | 143000 |
| 2024-05-28 | -34.70 | $44.02 | 139700 |
| 2024-05-24 | -33.06 | $44.08 | 56228 |
| 2024-05-23 | -39.89 | $43.83 | 171400 |
| 2024-05-22 | -28.61 | $44.16 | 146900 |
| 2024-05-21 | -10.38 | $44.88 | 155300 |
| 2024-05-20 | -7.59 | $44.99 | 91841 |
| 2024-05-17 | -0.72 | $45.26 | 169317 |
| 2024-05-16 | -2.54 | $44.94 | 173005 |
| 2024-05-15 | -0.75 | $44.70 | 295000 |
| 2024-05-14 | -1.43 | $44.17 | 145025 |
| 2024-05-13 | -5.28 | $44.02 | 179215 |
| 2024-05-10 | -5.56 | $43.83 | 259800 |
| 2024-05-09 | -5.76 | $43.70 | 138844 |
| 2024-05-08 | -12.10 | $43.48 | 231141 |
| 2024-05-07 | -3.46 | $43.78 | 339800 |
| 2024-05-06 | -3.04 | $43.62 | 76400 |
| 2024-05-03 | -6.02 | $43.24 | 327600 |
| 2024-05-02 | -21.69 | $42.74 | 372029 |
| 2024-05-01 | -54.24 | $41.78 | 579500 |
| 2024-04-30 | -57.63 | $41.68 | 316026 |
| 2024-04-29 | -28.14 | $42.55 | 123023 |
| 2024-04-26 | -43.39 | $42.10 | 191300 |
| 2024-04-25 | -53.22 | $41.81 | 433000 |
| 2024-04-24 | -51.53 | $41.86 | 291546 |
| 2024-04-23 | -50.51 | $41.89 | 312900 |
| 2024-04-22 | -66.44 | $41.42 | 284929 |
| 2024-04-19 | -87.46 | $40.80 | 110215 |
| 2024-04-18 | -89.15 | $40.75 | 148600 |
| 2024-04-17 | -83.39 | $40.92 | 231602 |
| 2024-04-16 | -96.27 | $40.54 | 319800 |
| 2024-04-15 | -95.91 | $41.27 | 374446 |
| 2024-04-12 | -96.13 | $41.64 | 438800 |
| 2024-04-11 | -65.85 | $42.57 | 326901 |
| 2024-04-10 | -87.23 | $42.41 | 372542 |
| 2024-04-09 | -28.37 | $43.24 | 232800 |
| 2024-04-08 | -48.23 | $42.96 | 600100 |
| 2024-04-05 | -60.53 | $42.83 | 360100 |
| 2024-04-04 | -77.63 | $42.57 | 382100 |
| 2024-04-03 | -63.16 | $42.79 | 354832 |
| 2024-04-02 | -53.45 | $42.82 | 470700 |
| 2024-04-01 | -57.47 | $42.75 | 453200 |
| 2024-03-28 | -54.02 | $42.81 | 476027 |
| 2024-03-27 | -44.83 | $42.97 | 198703 |
| 2024-03-26 | -66.85 | $42.52 | 268331 |
| 2024-03-25 | -60.33 | $42.64 | 118300 |
| 2024-03-22 | -67.39 | $42.51 | 157900 |
| 2024-03-21 | -46.20 | $42.90 | 103421 |
| 2024-03-20 | -47.83 | $42.87 | 211500 |
| 2024-03-19 | -68.48 | $42.49 | 197100 |
| 2024-03-18 | -66.85 | $42.52 | 128600 |
| 2024-03-15 | -64.13 | $42.57 | 268522 |
| 2024-03-14 | -48.28 | $42.77 | 222600 |
| 2024-03-13 | -9.02 | $43.52 | 232230 |
| 2024-03-12 | -16.77 | $43.22 | 234100 |
| 2024-03-11 | -20.89 | $43.09 | 210300 |
| 2024-03-08 | -12.66 | $43.35 | 270139 |
| 2024-03-07 | -1.79 | $43.34 | 311023 |
| 2024-03-06 | -7.88 | $42.81 | 387100 |
| 2024-03-05 | -23.50 | $42.12 | 398235 |
| 2024-03-04 | -12.00 | $42.35 | 267100 |
| 2024-03-01 | -0.50 | $42.58 | 317000 |
| 2024-02-29 | -19.60 | $42.19 | 406800 |
| 2024-02-28 | -30.15 | $41.98 | 116900 |
| 2024-02-27 | -4.52 | $42.49 | 247100 |
| 2024-02-26 | -13.57 | $42.31 | 229304 |
| 2024-02-23 | -5.03 | $42.48 | 205938 |
| 2024-02-22 | -2.56 | $42.49 | 210815 |
| 2024-02-21 | -16.32 | $42.18 | 186500 |
| 2024-02-20 | -18.42 | $42.14 | 328600 |
| 2024-02-16 | -12.02 | $42.20 | 467500 |
| 2024-02-15 | -8.70 | $42.06 | 394816 |
| 2024-02-14 | -44.05 | $41.46 | 299700 |
| 2024-02-13 | -69.70 | $40.82 | 379500 |
| 2024-02-12 | -15.66 | $41.89 | 588720 |
| 2024-02-09 | -30.36 | $41.78 | 209918 |
| 2024-02-08 | -40.18 | $41.56 | 336900 |
| 2024-02-07 | -31.25 | $41.76 | 256300 |
| 2024-02-06 | -29.02 | $41.81 | 251940 |
| 2024-02-05 | -54.42 | $41.25 | 451100 |
| 2024-02-02 | -44.98 | $41.59 | 873225 |
| 2024-02-01 | -35.34 | $41.83 | 568800 |
| 2024-01-31 | -48.19 | $41.51 | 361419 |
| 2024-01-30 | -44.71 | $41.84 | 372837 |
| 2024-01-29 | -43.66 | $42.13 | 284516 |
| 2024-01-26 | -50.84 | $41.98 | 162318 |
| 2024-01-25 | -54.75 | $41.84 | 380138 |
| 2024-01-24 | -58.66 | $41.70 | 706200 |
| 2024-01-23 | -66.48 | $41.42 | 265025 |
| 2024-01-22 | -79.89 | $40.94 | 587934 |
| 2024-01-19 | -74.02 | $41.15 | 484400 |
| 2024-01-18 | -83.52 | $40.81 | 442900 |
| 2024-01-17 | -93.02 | $40.47 | 1.5M |
| 2024-01-16 | -97.20 | $41.02 | 389300 |
| 2024-01-12 | -75.11 | $42.11 | 1.2M |
| 2024-01-11 | -69.66 | $41.94 | 696500 |
| 2024-01-10 | -62.21 | $41.94 | 192100 |
| 2024-01-09 | -59.87 | $42.01 | 291900 |
| 2024-01-08 | -45.15 | $42.45 | 398400 |
| 2024-01-05 | -48.73 | $42.26 | 416143 |
| 2024-01-04 | -47.81 | $42.27 | 409403 |
| 2024-01-03 | -36.87 | $42.48 | 651524 |
| 2024-01-02 | -24.86 | $42.91 | 1.0M |
| 2023-12-29 | -10.89 | $43.41 | 521135 |
| 2023-12-28 | -7.26 | $43.54 | 576737 |
| 2023-12-27 | -6.16 | $43.42 | 432735 |
| 2023-12-26 | -12.61 | $43.20 | 349600 |
| 2023-12-22 | -19.65 | $42.96 | 559034 |
| 2023-12-21 | -24.05 | $42.81 | 513300 |
| 2023-12-20 | -49.85 | $41.93 | 452100 |
| 2023-12-19 | -2.05 | $43.56 | 422116 |
| 2023-12-18 | -7.80 | $42.82 | 382700 |
| 2023-12-15 | -15.88 | $42.55 | 326200 |
| 2023-12-14 | -6.50 | $42.81 | 536700 |
| 2023-12-13 | -1.55 | $42.13 | 533000 |
| 2023-12-12 | -31.71 | $41.06 | 357613 |
| 2023-12-11 | -21.11 | $41.03 | 294000 |
| 2023-12-08 | -17.75 | $41.04 | 379908 |
| 2023-12-07 | -23.38 | $40.91 | 284126 |
| 2023-12-06 | -35.93 | $40.62 | 714100 |
| 2023-12-05 | -45.02 | $40.41 | 889748 |
| 2023-12-04 | -26.84 | $40.83 | 714930 |
| 2023-12-01 | -0.43 | $41.44 | 1.3M |
| 2023-11-30 | -21.23 | $40.81 | 986020 |
| 2023-11-29 | -15.93 | $40.83 | 442600 |
| 2023-11-28 | -5.25 | $41.10 | 413700 |
| 2023-11-27 | -14.75 | $40.81 | 604526 |
| 2023-11-24 | -3.12 | $41.16 | 128007 |
| 2023-11-22 | -8.72 | $40.98 | 363100 |
| 2023-11-21 | -6.85 | $41.04 | 434231 |
| 2023-11-20 | -1.25 | $41.22 | 292900 |
| 2023-11-17 | -7.74 | $40.91 | 405800 |
| 2023-11-16 | -19.35 | $40.55 | 327510 |
| 2023-11-15 | -7.42 | $40.92 | 368500 |
| 2023-11-14 | -2.12 | $40.82 | 650527 |
| 2023-11-13 | -30.16 | $39.81 | 338818 |
| 2023-11-10 | -40.87 | $39.54 | 299207 |
| 2023-11-09 | -39.29 | $39.58 | 379818 |
| 2023-11-08 | -28.57 | $39.85 | 434400 |
| 2023-11-07 | -23.81 | $39.97 | 439416 |
| 2023-11-06 | -6.35 | $40.41 | 415200 |
| 2023-11-03 | -2.44 | $40.45 | 751642 |
| 2023-11-02 | -29.46 | $39.75 | 913900 |
| 2023-11-01 | -62.24 | $38.96 | 755600 |
| 2023-10-31 | -83.40 | $38.45 | 572500 |
| 2023-10-30 | -75.10 | $38.65 | 466406 |
| 2023-10-27 | -95.44 | $38.16 | 429300 |
| 2023-10-26 | -91.63 | $38.27 | 311500 |
| 2023-10-25 | -86.61 | $38.39 | 330021 |
| 2023-10-24 | -64.02 | $38.93 | 417019 |
| 2023-10-23 | -86.61 | $38.39 | 345222 |
| 2023-10-20 | -99.09 | $38.29 | 265232 |
| 2023-10-19 | -82.74 | $38.83 | 564133 |
| 2023-10-18 | -58.88 | $39.30 | 402700 |
| 2023-10-17 | -42.64 | $39.97 | 172800 |
| 2023-10-16 | -46.12 | $39.88 | 403526 |
| 2023-10-13 | -66.28 | $39.36 | 708503 |
| 2023-10-12 | -57.62 | $39.63 | 301000 |
| 2023-10-11 | -32.71 | $40.30 | 466300 |
| 2023-10-10 | -33.46 | $40.28 | 373600 |
| 2023-10-09 | -53.90 | $39.73 | 259846 |
| 2023-10-06 | -51.30 | $39.80 | 576400 |
| 2023-10-05 | -74.35 | $39.18 | 440208 |
| 2023-10-04 | -88.48 | $38.80 | 1.2M |
| 2023-10-03 | -93.92 | $38.71 | 880200 |
| 2023-10-02 | -96.31 | $39.09 | 848400 |
| 2023-09-29 | -71.54 | $39.78 | 320048 |
| 2023-09-28 | -69.51 | $39.83 | 254700 |
| 2023-09-27 | -90.65 | $39.31 | 372300 |
| 2023-09-26 | -98.18 | $39.38 | 261720 |
| 2023-09-25 | -78.67 | $39.88 | 266122 |
| 2023-09-22 | -73.93 | $39.98 | 336607 |
| 2023-09-21 | -98.58 | $39.46 | 248000 |
| 2023-09-20 | -52.58 | $40.52 | 186217 |
| 2023-09-19 | -43.78 | $40.66 | 135100 |
| 2023-09-18 | -40.10 | $40.73 | 338229 |
| 2023-09-15 | -31.19 | $40.91 | 191200 |
| 2023-09-14 | -25.25 | $41.03 | 141600 |
| 2023-09-13 | -54.46 | $40.44 | 186837 |
| 2023-09-12 | -47.52 | $40.58 | 335800 |
| 2023-09-11 | -46.53 | $40.60 | 242000 |
| 2023-09-08 | -69.70 | $40.22 | 249300 |
| 2023-09-07 | -74.03 | $40.32 | 367400 |
| 2023-09-06 | -64.61 | $40.61 | 609900 |
| 2023-09-05 | -55.52 | $40.89 | 503607 |
| 2023-09-01 | -41.23 | $41.33 | 318320 |
| 2023-08-31 | -48.29 | $41.18 | 338848 |
| 2023-08-30 | -45.17 | $41.28 | 173208 |
| 2023-08-29 | -50.78 | $41.10 | 274100 |
| 2023-08-28 | -78.32 | $40.37 | 259900 |
| 2023-08-25 | -91.41 | $39.91 | 222747 |
| 2023-08-24 | -96.04 | $39.70 | 646300 |
| 2023-08-23 | -83.55 | $40.28 | 246410 |
| 2023-08-22 | -98.48 | $39.59 | 707717 |
| 2023-08-21 | -93.94 | $39.80 | 364500 |
| 2023-08-18 | -94.46 | $39.88 | 419146 |
| 2023-08-17 | -98.58 | $39.98 | 332832 |
| 2023-08-16 | -99.24 | $40.20 | 659900 |
| 2023-08-15 | -97.44 | $40.71 | 257204 |
| 2023-08-14 | -88.54 | $41.36 | 345531 |
| 2023-08-11 | -96.15 | $41.64 | 360142 |
| 2023-08-10 | -82.10 | $42.03 | 276200 |
| 2023-08-09 | -84.44 | $41.97 | 495047 |
| 2023-08-08 | -84.44 | $41.97 | 493835 |
| 2023-08-07 | -64.96 | $42.36 | 186349 |
| 2023-08-04 | -60.82 | $42.20 | 337349 |
| 2023-08-03 | -57.99 | $42.29 | 268123 |
| 2023-08-02 | -59.57 | $42.21 | 191200 |
| 2023-08-01 | -28.40 | $43.22 | 257600 |
| 2023-07-31 | -6.17 | $43.94 | 271923 |
| 2023-07-28 | -16.36 | $43.61 | 457117 |
| 2023-07-27 | -20.99 | $43.46 | 533500 |
| 2023-07-26 | -5.65 | $43.74 | 461825 |
| 2023-07-25 | -11.15 | $43.45 | 177448 |
| 2023-07-24 | -20.56 | $43.18 | 201414 |
| 2023-07-21 | -23.34 | $43.10 | 124637 |
| 2023-07-20 | -19.86 | $43.20 | 231603 |
| 2023-07-19 | -19.16 | $43.22 | 240630 |
| 2023-07-18 | -15.68 | $43.32 | 289700 |
| 2023-07-17 | -21.10 | $43.33 | 173846 |
| 2023-07-14 | -15.58 | $43.50 | 551300 |
| 2023-07-13 | -8.12 | $43.73 | 293618 |
| 2023-07-12 | -44.48 | $42.61 | 497444 |
| 2023-07-11 | -72.40 | $41.75 | 269500 |
| 2023-07-10 | -88.64 | $41.25 | 339800 |
| 2023-07-07 | -85.06 | $41.36 | 314236 |
| 2023-07-06 | -93.83 | $41.09 | 324540 |
| 2023-07-05 | -73.41 | $42.13 | 203436 |
| 2023-07-03 | -60.71 | $42.45 | 166210 |
| 2023-06-30 | -69.05 | $42.24 | 255000 |
| 2023-06-29 | -82.14 | $41.91 | 219102 |
| 2023-06-28 | -72.15 | $41.83 | 441904 |
| 2023-06-27 | -65.77 | $42.02 | 495000 |
| 2023-06-26 | -79.53 | $41.61 | 342220 |
| 2023-06-23 | -80.20 | $41.59 | 624148 |
| 2023-06-22 | -47.65 | $42.56 | 566200 |
| 2023-06-21 | -26.51 | $43.19 | 938422 |
| 2023-06-20 | -22.15 | $43.32 | 508719 |
| 2023-06-16 | -12.75 | $43.60 | 391000 |
| 2023-06-15 | -1.98 | $43.48 | 205200 |
| 2023-06-14 | -21.51 | $42.97 | 317400 |
| 2023-06-13 | -31.66 | $42.77 | 220100 |
| 2023-06-12 | -56.35 | $42.34 | 210300 |
| 2023-06-09 | -62.87 | $42.14 | 347815 |
| 2023-06-08 | -58.96 | $42.26 | 189549 |
| 2023-06-07 | -80.12 | $41.67 | 665400 |
| 2023-06-06 | -43.32 | $42.91 | 158500 |
| 2023-06-05 | -55.52 | $42.57 | 350948 |
| 2023-06-02 | -49.01 | $42.80 | 396604 |
| 2023-06-01 | -70.82 | $42.03 | 499000 |
| 2023-05-31 | -90.93 | $41.32 | 480813 |
| 2023-05-30 | -90.17 | $41.87 | 257916 |
| 2023-05-26 | -74.24 | $42.34 | 216802 |
| 2023-05-25 | -92.88 | $41.79 | 179921 |
| 2023-05-24 | -97.08 | $42.20 | 309200 |
| 2023-05-23 | -95.40 | $42.87 | 321100 |
| 2023-05-22 | -65.52 | $43.39 | 261000 |
| 2023-05-19 | -66.67 | $43.37 | 423100 |
| 2023-05-18 | -83.33 | $43.08 | 293418 |
| 2023-05-17 | -81.62 | $43.27 | 410206 |
| 2023-05-16 | -98.78 | $43.16 | 475043 |
| 2023-05-15 | -48.13 | $44.02 | 115938 |
| 2023-05-12 | -87.50 | $43.39 | 408513 |
| 2023-05-11 | -73.72 | $43.75 | 293600 |
| 2023-05-10 | -52.38 | $44.14 | 276000 |
| 2023-05-09 | -61.90 | $43.98 | 296236 |
| 2023-05-08 | -37.50 | $44.39 | 317840 |
| 2023-05-05 | -42.86 | $44.30 | 318734 |
| 2023-05-04 | -89.88 | $43.51 | 340100 |
| 2023-05-03 | -100.00 | $43.34 | 549700 |
| 2023-05-02 | -88.02 | $43.55 | 723900 |
| 2023-05-01 | -55.83 | $44.11 | 322006 |
| 2023-04-28 | -54.60 | $44.13 | 690000 |
| 2023-04-27 | -59.51 | $44.05 | 309529 |
| 2023-04-26 | -84.07 | $43.49 | 356600 |
| 2023-04-25 | -74.43 | $43.39 | 662819 |
| 2023-04-24 | -30.04 | $44.23 | 430338 |
| 2023-04-21 | -28.72 | $44.19 | 891100 |
| 2023-04-20 | -17.65 | $44.51 | 191900 |
| 2023-04-19 | -14.19 | $44.61 | 175800 |
| 2023-04-18 | -9.00 | $44.76 | 158800 |
| 2023-04-17 | -13.06 | $44.64 | 418200 |
| 2023-04-14 | -16.72 | $44.51 | 221100 |
| 2023-04-13 | -2.55 | $44.93 | 192600 |
| 2023-04-12 | -10.42 | $44.40 | 363600 |
| 2023-04-11 | -4.46 | $44.39 | 226300 |
| 2023-04-10 | -12.42 | $44.14 | 198500 |
| 2023-04-06 | -9.55 | $44.23 | 308218 |
| 2023-04-05 | -13.69 | $44.10 | 455300 |
| 2023-04-04 | -7.32 | $44.30 | 337600 |
| 2023-04-03 | 0.00 | $44.53 | 629100 |
| 2023-03-31 | -19.46 | $43.79 | 479400 |
| 2023-03-30 | -25.08 | $43.72 | 297200 |
| 2023-03-29 | -37.94 | $43.32 | 322900 |
| 2023-03-28 | -49.84 | $42.95 | 344507 |
| 2023-03-27 | -60.45 | $42.62 | 243200 |
| 2023-03-24 | -65.92 | $42.45 | 1.0M |
| 2023-03-23 | -64.63 | $42.49 | 380200 |
| 2023-03-22 | -63.67 | $42.52 | 272500 |
| 2023-03-21 | -63.99 | $42.51 | 197200 |
| 2023-03-20 | -70.43 | $42.36 | 296900 |
| 2023-03-17 | -79.71 | $42.08 | 331100 |
| 2023-03-16 | -77.39 | $42.29 | 689402 |
| 2023-03-15 | -88.44 | $41.85 | 775600 |
| 2023-03-14 | -79.52 | $42.85 | 646400 |
| 2023-03-13 | -93.73 | $42.26 | 1.1M |
| 2023-03-10 | -98.17 | $42.40 | 793800 |
| 2023-03-09 | -97.49 | $43.18 | 319129 |
| 2023-03-08 | -82.40 | $43.72 | 285644 |
| 2023-03-07 | -87.71 | $43.53 | 321629 |
| 2023-03-06 | -68.16 | $44.23 | 174934 |
| 2023-03-03 | -63.90 | $44.44 | 145500 |
| 2023-03-02 | -77.36 | $44.05 | 318720 |
| 2023-03-01 | -82.71 | $43.87 | 430000 |
| 2023-02-28 | -92.68 | $43.42 | 546300 |
| 2023-02-27 | -89.14 | $43.58 | 457412 |
| 2023-02-24 | -95.12 | $43.31 | 498700 |
| 2023-02-23 | -91.21 | $43.97 | 246121 |
| 2023-02-22 | -96.03 | $44.21 | 195400 |
| 2023-02-21 | -100.00 | $44.30 | 617814 |
| 2023-02-17 | -91.40 | $44.73 | 196326 |
| 2023-02-16 | -87.97 | $45.04 | 305402 |
| 2023-02-15 | -85.57 | $45.11 | 294027 |
| 2023-02-14 | -75.57 | $45.93 | 264741 |
| 2023-02-13 | -71.04 | $46.03 | 578300 |
| 2023-02-10 | -78.93 | $45.69 | 338200 |
| 2023-02-09 | -54.17 | $46.04 | 245000 |
| 2023-02-08 | -52.05 | $45.95 | 329737 |
| 2023-02-07 | -37.99 | $46.24 | 542918 |
| 2023-02-06 | -45.53 | $45.97 | 265219 |
| 2023-02-03 | -28.01 | $46.39 | 464114 |
| 2023-02-02 | -13.57 | $47.00 | 539500 |
| 2023-02-01 | -4.98 | $47.38 | 668027 |
| 2023-01-31 | -11.11 | $46.92 | 802047 |
| 2023-01-30 | -12.90 | $46.83 | 777727 |
| 2023-01-27 | -3.57 | $47.30 | 355900 |
| 2023-01-26 | 0.00 | $47.48 | 1.4M |
| 2023-01-25 | -0.21 | $47.16 | 615000 |
| 2023-01-24 | -1.83 | $46.72 | 496407 |
| 2023-01-23 | -1.68 | $46.69 | 652400 |
| 2023-01-20 | -0.46 | $46.30 | 546929 |
| 2023-01-19 | -14.32 | $45.66 | 3.6M |
| 2023-01-18 | -20.66 | $45.39 | 514000 |
| 2023-01-17 | -3.66 | $45.69 | 554900 |
| 2023-01-13 | -0.53 | $45.73 | 207400 |
| 2023-01-12 | -1.70 | $45.48 | 303200 |
| 2023-01-11 | -3.21 | $44.72 | 498600 |
| 2023-01-10 | -15.71 | $44.37 | 307100 |
| 2023-01-09 | -18.57 | $44.29 | 1.0M |
| 2023-01-06 | -15.00 | $44.39 | 1.3M |
| 2023-01-05 | -55.71 | $43.25 | 242111 |
| 2023-01-04 | -37.50 | $43.76 | 538500 |
| 2023-01-03 | -76.43 | $42.67 | 410250 |
| 2022-12-30 | -72.14 | $42.79 | 749843 |
| 2022-12-29 | -62.86 | $43.05 | 421200 |
| 2022-12-28 | -81.07 | $42.54 | 512124 |
| 2022-12-27 | -57.86 | $43.19 | 572500 |
| 2022-12-23 | -69.64 | $42.86 | 457936 |
| 2022-12-22 | -88.57 | $42.33 | 352108 |
| 2022-12-21 | -74.71 | $42.89 | 470549 |
| 2022-12-20 | -94.36 | $42.30 | 355200 |
| 2022-12-19 | -78.11 | $42.49 | 412144 |
| 2022-12-16 | -75.76 | $42.56 | 405006 |
| 2022-12-15 | -69.02 | $42.76 | 646936 |
| 2022-12-14 | -32.32 | $43.85 | 433511 |
| 2022-12-13 | -23.91 | $44.10 | 1.1M |
| 2022-12-12 | -17.58 | $44.09 | 324478 |
| 2022-12-09 | -20.80 | $44.00 | 450414 |
| 2022-12-08 | -13.81 | $43.99 | 600043 |
| 2022-12-07 | -21.43 | $43.40 | 408547 |
| 2022-12-06 | -16.67 | $43.66 | 519200 |
| 2022-12-05 | -16.67 | $43.66 | 959036 |
| 2022-12-02 | -5.38 | $44.27 | 419240 |
| 2022-12-01 | -3.21 | $44.34 | 557600 |
| 2022-11-30 | -1.92 | $44.05 | 1.0M |
| 2022-11-29 | -4.50 | $42.93 | 624100 |
| 2022-11-28 | -15.40 | $42.30 | 685600 |
| 2022-11-25 | -5.36 | $42.88 | 376400 |
| 2022-11-23 | -5.36 | $42.88 | 754417 |
| 2022-11-22 | -11.94 | $42.50 | 502900 |
| 2022-11-21 | -19.20 | $42.08 | 504747 |
| 2022-11-18 | -9.44 | $42.60 | 668300 |
| 2022-11-17 | -7.36 | $42.73 | 406009 |
| 2022-11-16 | -9.92 | $42.57 | 1.0M |
| 2022-11-15 | -4.80 | $42.89 | 823700 |
| 2022-11-14 | -6.69 | $42.10 | 551600 |
| 2022-11-11 | -1.64 | $42.34 | 683720 |
| 2022-11-10 | -0.94 | $41.16 | 1.2M |
| 2022-11-09 | -30.47 | $39.13 | 684500 |
| 2022-11-08 | -9.70 | $39.88 | 487432 |
| 2022-11-07 | -3.56 | $39.60 | 703747 |
| 2022-11-04 | -2.02 | $39.53 | 686308 |
| 2022-11-03 | -59.62 | $37.69 | 518205 |
| 2022-11-02 | -46.15 | $38.16 | 737000 |
| 2022-11-01 | -36.31 | $38.62 | 1.0M |
| 2022-10-31 | -58.28 | $37.93 | 783800 |
| 2022-10-28 | -54.14 | $38.06 | 677026 |
| 2022-10-27 | -53.82 | $38.07 | 430300 |
| 2022-10-26 | -45.22 | $38.34 | 603800 |
| 2022-10-25 | -59.87 | $37.88 | 407400 |
| 2022-10-24 | -76.11 | $37.37 | 739939 |
| 2022-10-21 | -51.59 | $38.14 | 642400 |
| 2022-10-20 | -70.38 | $37.55 | 513300 |
| 2022-10-19 | -71.39 | $37.57 | 615900 |
| 2022-10-18 | -68.22 | $37.92 | 482837 |
| 2022-10-17 | -71.33 | $37.81 | 702624 |
| 2022-10-14 | -88.94 | $37.10 | 507035 |
| 2022-10-13 | -67.51 | $38.03 | 1.0M |
| 2022-10-12 | -94.95 | $37.50 | 417548 |
| 2022-10-11 | -95.56 | $37.60 | 487543 |
| 2022-10-10 | -88.05 | $38.06 | 522402 |
| 2022-10-07 | -80.68 | $38.55 | 736500 |
| 2022-10-06 | -70.36 | $39.10 | 603320 |
| 2022-10-05 | -61.54 | $39.57 | 588016 |
| 2022-10-04 | -63.04 | $39.49 | 851000 |
| 2022-10-03 | -83.86 | $38.38 | 1.0M |
| 2022-09-30 | -100.00 | $37.52 | 1.0M |
| 2022-09-29 | -91.71 | $38.09 | 462107 |
| 2022-09-28 | -82.85 | $38.55 | 1.0M |
| 2022-09-27 | -95.95 | $37.88 | 797629 |
| 2022-09-26 | -96.02 | $38.27 | 722729 |
| 2022-09-23 | -95.19 | $38.56 | 623329 |
| 2022-09-22 | -97.31 | $39.73 | 354700 |
| 2022-09-21 | -99.21 | $39.93 | 846323 |
| 2022-09-20 | -90.64 | $40.61 | 514531 |
| 2022-09-19 | -81.29 | $40.93 | 449128 |
| 2022-09-16 | -92.45 | $40.65 | 546500 |
| 2022-09-15 | -89.43 | $40.75 | 335713 |
| 2022-09-14 | -79.15 | $41.09 | 789200 |
| 2022-09-13 | -78.41 | $41.16 | 833604 |
| 2022-09-12 | -33.52 | $42.74 | 393900 |
| 2022-09-09 | -52.16 | $42.28 | 328100 |
| 2022-09-08 | -80.00 | $41.19 | 375941 |
| 2022-09-07 | -85.32 | $40.98 | 364500 |
| 2022-09-06 | -98.87 | $40.86 | 794111 |
| 2022-09-02 | -92.52 | $41.38 | 433400 |
| 2022-09-01 | -89.10 | $41.49 | 427016 |
| 2022-08-31 | -100.00 | $41.73 | 488422 |
| 2022-08-30 | -96.06 | $41.91 | 332300 |
| 2022-08-29 | -90.52 | $42.44 | 286439 |
| 2022-08-26 | -82.46 | $42.61 | 489314 |
| 2022-08-25 | -47.39 | $43.35 | 332600 |
| 2022-08-24 | -84.83 | $42.56 | 208400 |
| 2022-08-23 | -87.62 | $42.51 | 487700 |
| 2022-08-22 | -77.87 | $42.52 | 315406 |
| 2022-08-19 | -64.26 | $42.84 | 208000 |
| 2022-08-18 | -36.72 | $43.41 | 197100 |
| 2022-08-17 | -32.62 | $43.44 | 409841 |
| 2022-08-16 | -19.00 | $43.82 | 298700 |
| 2022-08-15 | -17.96 | $43.84 | 444912 |
| 2022-08-12 | -0.61 | $44.33 | 512045 |
| 2022-08-11 | -10.21 | $43.96 | 402936 |
| 2022-08-10 | -1.53 | $43.85 | 619405 |
| 2022-08-09 | -16.67 | $42.94 | 541931 |
| 2022-08-08 | -8.47 | $43.23 | 542705 |
| 2022-08-05 | -14.69 | $43.01 | 397400 |
| 2022-08-04 | -11.02 | $43.14 | 561800 |
| 2022-08-03 | -15.54 | $42.98 | 607800 |
| 2022-08-02 | -22.60 | $42.73 | 900620 |
| 2022-08-01 | -8.76 | $43.22 | 418500 |
| 2022-07-29 | -0.30 | $43.31 | 517632 |
| 2022-07-28 | -0.95 | $43.11 | 613800 |
| 2022-07-27 | -3.58 | $42.95 | 588300 |
| 2022-07-26 | -28.47 | $42.00 | 503023 |
| 2022-07-25 | -14.59 | $42.39 | 436100 |
| 2022-07-22 | -31.67 | $41.91 | 693838 |
| 2022-07-21 | -25.27 | $42.09 | 433600 |
| 2022-07-20 | -32.38 | $41.89 | 497900 |
| 2022-07-19 | -32.03 | $41.90 | 380100 |
| 2022-07-18 | -60.85 | $41.09 | 318700 |
| 2022-07-15 | -64.41 | $40.99 | 407700 |
| 2022-07-14 | -81.49 | $40.51 | 651200 |
| 2022-07-13 | -74.40 | $40.94 | 703700 |
| 2022-07-12 | -74.40 | $40.94 | 390441 |
| 2022-07-11 | -84.32 | $40.75 | 594538 |
| 2022-07-08 | -64.05 | $41.81 | 408000 |
| 2022-07-07 | -73.28 | $41.93 | 459407 |
| 2022-07-06 | -86.49 | $41.17 | 629200 |
| 2022-07-05 | -88.91 | $41.05 | 694039 |
| 2022-07-01 | -82.69 | $41.47 | 829631 |
| 2022-06-30 | -80.64 | $41.64 | 961301 |
| 2022-06-29 | -76.16 | $41.95 | 1.2M |
| 2022-06-28 | -75.43 | $42.00 | 510500 |
| 2022-06-27 | -75.29 | $42.01 | 620645 |
| 2022-06-24 | -76.01 | $41.96 | 621900 |
| 2022-06-23 | -90.03 | $40.99 | 537000 |
| 2022-06-22 | -90.17 | $40.98 | 570500 |
| 2022-06-21 | -83.82 | $41.42 | 436423 |
| 2022-06-17 | -96.53 | $40.54 | 650006 |
| 2022-06-16 | -93.87 | $40.94 | 483000 |
| 2022-06-15 | -84.25 | $41.87 | 550829 |
| 2022-06-14 | -95.28 | $41.17 | 543000 |
| 2022-06-13 | -97.97 | $41.42 | 611300 |
| 2022-06-10 | -94.37 | $42.86 | 483700 |
| 2022-06-09 | -72.92 | $43.80 | 586024 |
| 2022-06-08 | -24.52 | $46.07 | 242800 |
| 2022-06-07 | -11.30 | $46.69 | 285600 |
| 2022-06-06 | -11.51 | $46.68 | 356828 |
| 2022-06-03 | -13.65 | $46.58 | 312216 |
| 2022-06-02 | 0.00 | $47.22 | 495048 |
| 2022-06-01 | -20.25 | $46.31 | 405336 |
| 2022-05-31 | -20.68 | $46.29 | 423537 |
| 2022-05-27 | -13.50 | $46.63 | 499226 |
| 2022-05-26 | -33.54 | $45.68 | 425800 |
| 2022-05-25 | -38.61 | $45.44 | 332940 |
| 2022-05-24 | -40.30 | $45.36 | 493400 |
| 2022-05-23 | -34.18 | $45.65 | 351902 |
| 2022-05-20 | -41.56 | $45.30 | 582941 |
| 2022-05-19 | -55.74 | $44.88 | 769100 |
| 2022-05-18 | -73.24 | $44.32 | 718400 |
| 2022-05-17 | -59.55 | $45.24 | 559030 |
| 2022-05-16 | -72.09 | $44.40 | 481800 |
| 2022-05-13 | -73.58 | $44.30 | 757928 |
| 2022-05-12 | -93.88 | $42.94 | 1.1M |
| 2022-05-11 | -98.97 | $43.45 | 931900 |
| 2022-05-10 | -95.55 | $43.65 | 626900 |
| 2022-05-09 | -97.54 | $43.67 | 843911 |
| 2022-05-06 | -93.28 | $44.96 | 822000 |
| 2022-05-05 | -92.04 | $45.61 | 841134 |
| 2022-05-04 | -58.80 | $47.18 | 1.4M |
| 2022-05-03 | -82.01 | $46.33 | 694205 |
| 2022-05-02 | -90.52 | $45.89 | 791000 |
| 2022-04-29 | -92.05 | $45.94 | 581822 |
| 2022-04-28 | -80.72 | $46.51 | 491400 |
| 2022-04-27 | -91.85 | $45.95 | 530700 |
| 2022-04-26 | -100.00 | $45.54 | 1.2M |
| 2022-04-25 | -86.42 | $46.37 | 971200 |
| 2022-04-22 | -100.00 | $46.97 | 359400 |
| 2022-04-21 | -97.45 | $48.28 | 540400 |
| 2022-04-20 | -64.19 | $49.10 | 279506 |
| 2022-04-19 | -69.43 | $48.98 | 517800 |
| 2022-04-18 | -90.87 | $48.48 | 460000 |
| 2022-04-14 | -67.29 | $48.78 | 652131 |
| 2022-04-13 | -51.27 | $48.95 | 603647 |
| 2022-04-12 | -44.89 | $48.68 | 333600 |
| 2022-04-11 | -34.12 | $48.70 | 281618 |
| 2022-04-08 | -21.53 | $49.39 | 218846 |
| 2022-04-07 | -22.45 | $49.34 | 373113 |
| 2022-04-06 | -20.80 | $49.43 | 495400 |
| 2022-04-05 | -12.96 | $49.86 | 507700 |
| 2022-04-04 | -0.55 | $50.24 | 462300 |
| 2022-04-01 | -7.86 | $49.84 | 747229 |
| 2022-03-31 | -19.20 | $49.22 | 751137 |
| 2022-03-30 | -5.85 | $49.95 | 497700 |
| 2022-03-29 | 0.00 | $49.95 | 478247 |
| 2022-03-28 | -3.64 | $49.30 | 734417 |
| 2022-03-25 | 0.00 | $49.47 | 1.0M |
| 2022-03-24 | -0.86 | $49.43 | 500836 |
| 2022-03-23 | -6.56 | $48.79 | 727700 |
| 2022-03-22 | -0.24 | $49.00 | 1.0M |
| 2022-03-21 | -5.54 | $48.55 | 780437 |
| 2022-03-18 | 0.00 | $48.77 | 936123 |
| 2022-03-17 | -6.34 | $47.90 | 729200 |
| 2022-03-16 | -20.29 | $47.55 | 1.2M |
| 2022-03-15 | -79.13 | $45.52 | 572500 |
| 2022-03-14 | -84.35 | $45.34 | 459600 |
| 2022-03-11 | -70.72 | $45.81 | 442200 |
| 2022-03-10 | -60.96 | $46.19 | 328500 |
| 2022-03-09 | -70.79 | $45.84 | 519200 |
| 2022-03-08 | -95.51 | $44.96 | 975912 |
| 2022-03-07 | -95.62 | $45.52 | 329219 |
| 2022-03-04 | -61.95 | $46.52 | 601748 |
| 2022-03-03 | -67.34 | $46.36 | 613700 |
| 2022-03-02 | -52.53 | $46.80 | 471900 |
| 2022-03-01 | -78.45 | $46.03 | 662200 |
| 2022-02-28 | -51.04 | $46.64 | 641826 |
| 2022-02-25 | -32.07 | $47.09 | 507233 |
| 2022-02-24 | -48.48 | $46.44 | 670730 |
| 2022-02-23 | -36.87 | $46.90 | 412800 |
| 2022-02-22 | -28.03 | $47.25 | 406500 |
| 2022-02-18 | -22.22 | $47.48 | 440918 |
| 2022-02-17 | -14.39 | $47.79 | 347200 |
| 2022-02-16 | -3.54 | $48.22 | 338004 |
| 2022-02-15 | -16.16 | $47.72 | 440220 |
| 2022-02-14 | -32.32 | $47.08 | 446100 |
| 2022-02-11 | -32.32 | $47.08 | 604900 |
| 2022-02-10 | -24.29 | $47.58 | 264200 |
| 2022-02-09 | -14.52 | $47.99 | 298140 |
| 2022-02-08 | -31.90 | $47.26 | 269449 |
| 2022-02-07 | -49.05 | $46.54 | 242500 |
| 2022-02-04 | -57.38 | $46.19 | 395944 |
| 2022-02-03 | -63.57 | $45.93 | 547400 |
| 2022-02-02 | -56.67 | $46.22 | 379600 |
| 2022-02-01 | -60.71 | $46.05 | 444500 |
| 2022-01-31 | -72.14 | $45.57 | 515900 |
| 2022-01-28 | -85.00 | $45.03 | 576500 |
| 2022-01-27 | -96.89 | $45.17 | 710300 |
| 2022-01-26 | -81.19 | $45.88 | 540700 |
| 2022-01-25 | -66.57 | $46.37 | 760739 |
| 2022-01-24 | -64.18 | $46.45 | 622000 |
| 2022-01-21 | -100.00 | $46.71 | 547600 |
| 2022-01-20 | -57.39 | $47.59 | 422419 |
| 2022-01-19 | -53.48 | $47.60 | 385704 |
| 2022-01-18 | -55.51 | $47.29 | 470331 |
| 2022-01-14 | -26.69 | $47.97 | 368900 |
| 2022-01-13 | -22.03 | $48.08 | 334700 |
| 2022-01-12 | -8.55 | $48.38 | 231800 |
| 2022-01-11 | -31.20 | $47.85 | 281112 |
| 2022-01-10 | -52.14 | $47.36 | 354671 |
| 2022-01-07 | -52.31 | $47.58 | 305900 |
| 2022-01-06 | -65.48 | $47.21 | 465009 |
| 2022-01-05 | -50.17 | $47.70 | 393148 |
| 2022-01-04 | -28.67 | $48.33 | 391700 |
| 2022-01-03 | -44.03 | $47.88 | 282244 |
| 2021-12-31 | -48.12 | $47.76 | 234300 |
| 2021-12-30 | -40.61 | $47.98 | 327300 |
| 2021-12-29 | -29.35 | $48.31 | 287100 |
| 2021-12-28 | -34.13 | $48.17 | 393700 |
| 2021-12-27 | -35.15 | $48.14 | 158241 |
| 2021-12-23 | -43.34 | $47.90 | 388300 |
| 2021-12-22 | -62.87 | $47.61 | 450900 |
| 2021-12-21 | -75.59 | $47.17 | 537733 |
| 2021-12-20 | -92.13 | $46.54 | 806600 |
| 2021-12-17 | -98.60 | $46.54 | 778234 |
| 2021-12-16 | -82.02 | $47.13 | 813031 |
| 2021-12-15 | -78.96 | $47.26 | 657000 |
| 2021-12-14 | -95.09 | $46.89 | 531300 |
| 2021-12-13 | -100.00 | $47.08 | 687838 |
| 2021-12-10 | -53.74 | $48.97 | 458113 |
| 2021-12-09 | -54.55 | $48.94 | 418200 |
| 2021-12-08 | -48.66 | $49.16 | 390815 |
| 2021-12-07 | -57.97 | $48.90 | 452800 |
| 2021-12-06 | -77.80 | $48.19 | 609600 |
| 2021-12-03 | -91.36 | $47.61 | 1.1M |
| 2021-12-02 | -85.13 | $47.97 | 942500 |
| 2021-12-01 | -100.00 | $47.35 | 1.2M |
| 2021-11-30 | -92.27 | $47.70 | 1.2M |
| 2021-11-29 | -91.67 | $48.33 | 553220 |
| 2021-11-26 | -95.40 | $48.20 | 518602 |
| 2021-11-24 | -88.24 | $49.88 | 363100 |
| 2021-11-23 | -81.90 | $50.02 | 293733 |
| 2021-11-22 | -97.74 | $49.67 | 285229 |
| 2021-11-19 | -100.00 | $49.65 | 284247 |
| 2021-11-18 | -86.39 | $49.99 | 286200 |
| 2021-11-17 | -94.39 | $49.98 | 338208 |
| 2021-11-16 | -82.88 | $50.62 | 270755 |
| 2021-11-15 | -69.18 | $50.82 | 211727 |
| 2021-11-12 | -80.82 | $50.65 | 205985 |
| 2021-11-11 | -95.21 | $50.44 | 168943 |
| 2021-11-10 | -92.36 | $50.50 | 311440 |
| 2021-11-09 | -43.69 | $50.93 | 322642 |
| 2021-11-08 | -17.59 | $51.45 | 213230 |
| 2021-11-05 | -23.53 | $51.31 | 304515 |
| 2021-11-04 | -37.10 | $51.01 | 177117 |
| 2021-11-03 | -32.48 | $51.07 | 280249 |
| 2021-11-02 | -28.48 | $50.93 | 294400 |
| 2021-11-01 | -13.61 | $51.40 | 238809 |
| 2021-10-29 | -18.04 | $51.26 | 309829 |
| 2021-10-28 | 0.00 | $51.83 | 169200 |
| 2021-10-27 | -12.80 | $51.41 | 196036 |
| 2021-10-26 | -7.49 | $51.58 | 392100 |
| 2021-10-25 | -3.70 | $51.68 | 424000 |
| 2021-10-22 | -10.57 | $51.43 | 237700 |
| 2021-10-21 | -16.29 | $51.23 | 666689 |
| 2021-10-20 | -0.57 | $51.78 | 160456 |
| 2021-10-19 | -4.17 | $51.29 | 159346 |
| 2021-10-18 | -8.30 | $50.62 | 248628 |
| 2021-10-15 | -1.08 | $50.80 | 339855 |
| 2021-10-14 | -3.59 | $50.48 | 219000 |
| 2021-10-13 | -15.45 | $50.14 | 181109 |
| 2021-10-12 | -39.51 | $49.79 | 123339 |
| 2021-10-11 | -50.79 | $49.62 | 234128 |
| 2021-10-08 | -48.55 | $49.83 | 180500 |
| 2021-10-07 | -52.68 | $49.74 | 187649 |
| 2021-10-06 | -65.63 | $49.28 | 513200 |
| 2021-10-05 | -65.10 | $49.40 | 574500 |
| 2021-10-04 | -78.05 | $48.94 | 268600 |
| 2021-10-01 | -78.05 | $48.94 | 338200 |
| 2021-09-30 | -81.80 | $48.79 | 376800 |
| 2021-09-29 | -86.53 | $48.60 | 229038 |
| 2021-09-28 | -89.03 | $48.50 | 494213 |
| 2021-09-27 | -62.59 | $49.56 | 296200 |
| 2021-09-24 | -69.58 | $49.28 | 195200 |
| 2021-09-23 | -50.12 | $50.06 | 202201 |
| 2021-09-22 | -61.85 | $49.59 | 219642 |
| 2021-09-21 | -73.07 | $49.14 | 274600 |
| 2021-09-20 | -90.02 | $48.46 | 376100 |
| 2021-09-17 | -96.61 | $49.79 | 275520 |
| 2021-09-16 | -77.83 | $50.49 | 479200 |
| 2021-09-15 | -56.65 | $50.92 | 261320 |
| 2021-09-14 | -59.11 | $50.87 | 280000 |
| 2021-09-13 | -34.48 | $51.37 | 228600 |
| 2021-09-10 | -48.10 | $51.13 | 232311 |
| 2021-09-09 | -41.90 | $51.26 | 260138 |
| 2021-09-08 | -27.14 | $51.57 | 322002 |
| 2021-09-07 | -10.95 | $51.91 | 253200 |
| 2021-09-03 | -10.48 | $51.92 | 249900 |
| 2021-09-02 | -18.57 | $51.75 | 226700 |
| 2021-09-01 | -26.19 | $51.59 | 311800 |
| 2021-08-31 | -48.57 | $51.12 | 212200 |
| 2021-08-30 | -41.90 | $51.26 | 126200 |
| 2021-08-27 | -40.00 | $51.30 | 185925 |
| 2021-08-26 | -67.62 | $50.72 | 263848 |
| 2021-08-25 | -47.62 | $51.14 | 224626 |
| 2021-08-24 | -54.29 | $51.00 | 223300 |
| 2021-08-23 | -65.71 | $50.76 | 165800 |
| 2021-08-20 | -81.43 | $50.43 | 308500 |
| 2021-08-19 | -88.73 | $50.33 | 260400 |
| 2021-08-18 | -87.20 | $50.71 | 298100 |
| 2021-08-17 | -74.39 | $50.92 | 370143 |
| 2021-08-16 | -10.48 | $51.92 | 225948 |
| 2021-08-13 | -1.83 | $52.10 | 196544 |
| 2021-08-12 | -16.28 | $51.75 | 138610 |
| 2021-08-11 | -1.86 | $52.06 | 187100 |
| 2021-08-10 | -4.12 | $51.81 | 265200 |
| 2021-08-09 | -11.34 | $51.67 | 166800 |
| 2021-08-06 | -10.31 | $51.69 | 167100 |
| 2021-08-05 | -4.12 | $51.81 | 228800 |
| 2021-08-04 | -18.04 | $51.54 | 381916 |
| 2021-08-03 | -13.07 | $51.68 | 338200 |
| 2021-08-02 | -32.16 | $51.30 | 289400 |
| 2021-07-30 | -44.22 | $51.06 | 371235 |
| 2021-07-29 | -34.17 | $51.26 | 411926 |
| 2021-07-28 | -56.78 | $50.81 | 321037 |
| 2021-07-27 | -54.77 | $50.85 | 653340 |
| 2021-07-26 | -34.10 | $51.38 | 473100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.80
2026-07-21
Close Price
$55.15
Vol: 150582Average Directional Index - Detailed Analysis
Minimum
7.92
Average
17.41
Maximum
58.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.80 | $55.15 | 150582 |
| 2026-07-20 | 14.39 | $54.84 | 202000 |
| 2026-07-17 | 15.11 | $55.08 | 250134 |
| 2026-07-16 | 15.87 | $55.02 | 124400 |
| 2026-07-15 | 16.49 | $55.45 | 179200 |
| 2026-07-14 | 16.94 | $54.92 | 209400 |
| 2026-07-13 | 17.63 | $54.29 | 160900 |
| 2026-07-10 | 18.31 | $54.60 | 185200 |
| 2026-07-09 | 19.10 | $54.06 | 1.1M |
| 2026-07-08 | 19.48 | $53.76 | 282123 |
| 2026-07-07 | 19.56 | $53.68 | 141020 |
| 2026-07-06 | 19.87 | $53.88 | 277312 |
| 2026-07-02 | 20.01 | $53.39 | 424600 |
| 2026-07-01 | 20.11 | $52.88 | 738712 |
| 2026-06-30 | 19.41 | $53.26 | 161022 |
| 2026-06-29 | 18.85 | $53.26 | 304100 |
| 2026-06-26 | 18.27 | $53.09 | 85600 |
| 2026-06-25 | 17.62 | $53.07 | 1.5M |
| 2026-06-24 | 16.94 | $53.00 | 182900 |
| 2026-06-23 | 16.07 | $53.11 | 174200 |
| 2026-06-22 | 15.23 | $53.83 | 229900 |
| 2026-06-18 | 14.69 | $53.93 | 165334 |
| 2026-06-17 | 14.18 | $53.95 | 243546 |
| 2026-06-16 | 13.65 | $54.44 | 114200 |
| 2026-06-15 | 13.36 | $53.89 | 226804 |
| 2026-06-12 | 13.02 | $54.82 | 294100 |
| 2026-06-11 | 12.95 | $54.46 | 540834 |
| 2026-06-10 | 12.52 | $53.01 | 362330 |
| 2026-06-09 | 11.47 | $53.40 | 597700 |
| 2026-06-08 | 10.36 | $53.12 | 465900 |
| 2026-06-05 | 9.39 | $53.14 | 489600 |
| 2026-06-04 | 8.37 | $55.01 | 219800 |
| 2026-06-03 | 8.30 | $55.30 | 203700 |
| 2026-06-02 | 8.45 | $55.90 | 207600 |
| 2026-06-01 | 8.85 | $55.32 | 398700 |
| 2026-05-29 | 8.94 | $55.44 | 283236 |
| 2026-05-28 | 9.37 | $55.09 | 301103 |
| 2026-05-27 | 9.39 | $55.20 | 601115 |
| 2026-05-26 | 9.57 | $55.13 | 329300 |
| 2026-05-22 | 9.76 | $54.98 | 237636 |
| 2026-05-21 | 9.94 | $55.38 | 430200 |
| 2026-05-20 | 10.13 | $55.31 | 423300 |
| 2026-05-19 | 10.24 | $54.69 | 449900 |
| 2026-05-18 | 10.07 | $55.12 | 488748 |
| 2026-05-15 | 10.02 | $54.99 | 425422 |
| 2026-05-14 | 9.86 | $55.86 | 388700 |
| 2026-05-13 | 10.16 | $55.85 | 304900 |
| 2026-05-12 | 10.47 | $55.83 | 561522 |
| 2026-05-11 | 10.74 | $56.14 | 553211 |
| 2026-05-08 | 11.21 | $55.97 | 624800 |
| 2026-05-07 | 11.76 | $55.87 | 858534 |
| 2026-05-06 | 12.35 | $56.89 | 208111 |
| 2026-05-05 | 12.61 | $55.32 | 387800 |
| 2026-05-04 | 12.83 | $54.69 | 335600 |
| 2026-05-01 | 12.92 | $55.40 | 222500 |
| 2026-04-30 | 13.46 | $55.67 | 281400 |
| 2026-04-29 | 14.01 | $54.15 | 319400 |
| 2026-04-28 | 13.78 | $54.72 | 265600 |
| 2026-04-27 | 13.87 | $54.93 | 178146 |
| 2026-04-24 | 14.15 | $55.04 | 205700 |
| 2026-04-23 | 14.40 | $55.09 | 278300 |
| 2026-04-22 | 14.67 | $55.46 | 197100 |
| 2026-04-21 | 15.32 | $55.38 | 660914 |
| 2026-04-20 | 16.03 | $56.41 | 204323 |
| 2026-04-17 | 16.52 | $56.61 | 506000 |
| 2026-04-16 | 16.80 | $56.13 | 274300 |
| 2026-04-15 | 17.41 | $56.71 | 208611 |
| 2026-04-14 | 17.81 | $56.63 | 307429 |
| 2026-04-13 | 18.21 | $56.61 | 199800 |
| 2026-04-10 | 18.69 | $56.22 | 135300 |
| 2026-04-09 | 19.00 | $56.12 | 255018 |
| 2026-04-08 | 19.43 | $55.82 | 366300 |
| 2026-04-07 | 20.03 | $54.10 | 638100 |
| 2026-04-06 | 20.63 | $53.80 | 453700 |
| 2026-04-02 | 21.09 | $53.56 | 417816 |
| 2026-04-01 | 21.56 | $53.65 | 495100 |
| 2026-03-31 | 22.36 | $53.14 | 664900 |
| 2026-03-30 | 22.74 | $51.86 | 366241 |
| 2026-03-27 | 22.60 | $51.94 | 378500 |
| 2026-03-26 | 22.50 | $51.97 | 589618 |
| 2026-03-25 | 22.46 | $53.04 | 438414 |
| 2026-03-24 | 22.74 | $52.42 | 443204 |
| 2026-03-23 | 22.67 | $53.10 | 856500 |
| 2026-03-20 | 22.90 | $52.04 | 2.3M |
| 2026-03-19 | 22.81 | $53.66 | 441000 |
| 2026-03-18 | 23.06 | $53.20 | 367200 |
| 2026-03-17 | 23.55 | $54.30 | 208400 |
| 2026-03-16 | 24.56 | $54.22 | 356500 |
| 2026-03-13 | 25.40 | $52.99 | 377800 |
| 2026-03-12 | 26.03 | $53.70 | 524400 |
| 2026-03-11 | 26.99 | $54.71 | 486000 |
| 2026-03-10 | 28.33 | $54.64 | 809925 |
| 2026-03-09 | 29.72 | $54.39 | 1.1M |
| 2026-03-06 | 30.86 | $53.76 | 689147 |
| 2026-03-05 | 31.71 | $54.21 | 1.2M |
| 2026-03-04 | 32.82 | $55.08 | 872500 |
| 2026-03-03 | 34.52 | $54.98 | 964600 |
| 2026-03-02 | 36.30 | $56.29 | 586500 |
| 2026-02-27 | 36.52 | $56.80 | 353526 |
| 2026-02-26 | 35.76 | $56.80 | 1.3M |
| 2026-02-25 | 35.07 | $56.86 | 215000 |
| 2026-02-24 | 33.97 | $56.21 | 482100 |
| 2026-02-23 | 33.01 | $56.06 | 230804 |
| 2026-02-20 | 32.00 | $56.48 | 466006 |
| 2026-02-19 | 30.93 | $55.75 | 270736 |
| 2026-02-18 | 30.07 | $55.60 | 246645 |
| 2026-02-17 | 29.08 | $55.50 | 595329 |
| 2026-02-13 | 28.16 | $55.31 | 465411 |
| 2026-02-12 | 27.30 | $55.46 | 484500 |
| 2026-02-11 | 25.91 | $55.84 | 398301 |
| 2026-02-10 | 24.55 | $54.90 | 474300 |
| 2026-02-09 | 23.47 | $55.08 | 329800 |
| 2026-02-06 | 22.33 | $54.35 | 828200 |
| 2026-02-05 | 21.50 | $53.66 | 470700 |
| 2026-02-04 | 20.67 | $54.43 | 1.3M |
| 2026-02-03 | 19.45 | $54.08 | 752443 |
| 2026-02-02 | 18.50 | $53.74 | 446300 |
| 2026-01-30 | 17.65 | $53.59 | 625319 |
| 2026-01-29 | 16.76 | $54.74 | 425700 |
| 2026-01-28 | 15.01 | $54.41 | 310900 |
| 2026-01-27 | 13.50 | $54.40 | 415300 |
| 2026-01-26 | 11.91 | $53.23 | 225027 |
| 2026-01-23 | 10.70 | $52.93 | 238326 |
| 2026-01-22 | 9.78 | $52.38 | 423200 |
| 2026-01-21 | 9.14 | $51.81 | 359338 |
| 2026-01-20 | 9.02 | $51.42 | 363400 |
| 2026-01-16 | 9.13 | $51.81 | 346900 |
| 2026-01-15 | 8.86 | $51.88 | 479719 |
| 2026-01-14 | 8.57 | $51.62 | 413200 |
| 2026-01-13 | 8.64 | $51.38 | 436700 |
| 2026-01-12 | 8.70 | $51.59 | 457928 |
| 2026-01-09 | 8.83 | $51.16 | 190437 |
| 2026-01-08 | 9.28 | $51.27 | 495702 |
| 2026-01-07 | 9.68 | $51.28 | 417231 |
| 2026-01-06 | 9.99 | $51.58 | 411139 |
| 2026-01-05 | 10.07 | $51.58 | 554933 |
| 2026-01-02 | 10.21 | $51.15 | 368210 |
| 2025-12-31 | 10.71 | $50.47 | 300900 |
| 2025-12-30 | 10.88 | $50.88 | 239223 |
| 2025-12-29 | 11.43 | $50.93 | 388601 |
| 2025-12-26 | 12.02 | $51.45 | 1.1M |
| 2025-12-24 | 12.23 | $51.25 | 109200 |
| 2025-12-23 | 12.63 | $51.21 | 275422 |
| 2025-12-22 | 13.07 | $50.59 | 270100 |
| 2025-12-19 | 13.41 | $50.10 | 581700 |
| 2025-12-18 | 13.45 | $49.90 | 312017 |
| 2025-12-17 | 13.34 | $49.41 | 257129 |
| 2025-12-16 | 12.88 | $49.81 | 333806 |
| 2025-12-15 | 12.63 | $51.08 | 299100 |
| 2025-12-12 | 12.97 | $51.06 | 406615 |
| 2025-12-11 | 13.34 | $51.41 | 173100 |
| 2025-12-10 | 13.95 | $51.25 | 467000 |
| 2025-12-09 | 14.65 | $50.83 | 319500 |
| 2025-12-08 | 14.97 | $50.74 | 253600 |
| 2025-12-05 | 15.32 | $50.99 | 188243 |
| 2025-12-04 | 15.97 | $51.12 | 472200 |
| 2025-12-03 | 16.48 | $50.88 | 162600 |
| 2025-12-02 | 16.82 | $50.62 | 163518 |
| 2025-12-01 | 16.88 | $50.41 | 367300 |
| 2025-11-28 | 16.93 | $50.63 | 268317 |
| 2025-11-26 | 16.99 | $50.44 | 198400 |
| 2025-11-25 | 16.92 | $50.15 | 616614 |
| 2025-11-24 | 16.46 | $49.85 | 177323 |
| 2025-11-21 | 15.74 | $49.51 | 436924 |
| 2025-11-20 | 14.66 | $48.96 | 523800 |
| 2025-11-19 | 13.51 | $49.66 | 307800 |
| 2025-11-18 | 12.58 | $49.93 | 511628 |
| 2025-11-17 | 11.70 | $50.35 | 361027 |
| 2025-11-14 | 11.07 | $50.87 | 373500 |
| 2025-11-13 | 10.71 | $50.93 | 167000 |
| 2025-11-12 | 10.47 | $51.92 | 220600 |
| 2025-11-11 | 11.02 | $51.82 | 99700 |
| 2025-11-10 | 11.54 | $51.92 | 195537 |
| 2025-11-07 | 12.09 | $51.27 | 228216 |
| 2025-11-06 | 12.02 | $51.26 | 226829 |
| 2025-11-05 | 12.31 | $51.39 | 285931 |
| 2025-11-04 | 12.52 | $51.00 | 105500 |
| 2025-11-03 | 12.42 | $51.65 | 138600 |
| 2025-10-31 | 12.73 | $51.31 | 168500 |
| 2025-10-30 | 12.82 | $51.36 | 168648 |
| 2025-10-29 | 13.01 | $51.70 | 194524 |
| 2025-10-28 | 13.46 | $52.43 | 357300 |
| 2025-10-27 | 13.83 | $52.17 | 191000 |
| 2025-10-24 | 14.55 | $51.64 | 85527 |
| 2025-10-23 | 14.87 | $51.60 | 121819 |
| 2025-10-22 | 15.18 | $51.27 | 227400 |
| 2025-10-21 | 15.26 | $51.48 | 153502 |
| 2025-10-20 | 15.72 | $51.90 | 98200 |
| 2025-10-17 | 16.27 | $51.22 | 186828 |
| 2025-10-16 | 16.22 | $51.15 | 204909 |
| 2025-10-15 | 16.29 | $51.15 | 119200 |
| 2025-10-14 | 16.22 | $51.05 | 308837 |
| 2025-10-13 | 15.90 | $51.12 | 345645 |
| 2025-10-10 | 15.97 | $50.54 | 420333 |
| 2025-10-09 | 16.04 | $51.64 | 194407 |
| 2025-10-08 | 16.64 | $52.23 | 320941 |
| 2025-10-07 | 16.64 | $52.11 | 208908 |
| 2025-10-06 | 16.64 | $52.38 | 353526 |
| 2025-10-03 | 16.39 | $52.34 | 674720 |
| 2025-10-02 | 16.13 | $52.03 | 194822 |
| 2025-10-01 | 16.14 | $51.90 | 305300 |
| 2025-09-30 | 16.34 | $51.56 | 450109 |
| 2025-09-29 | 16.88 | $51.52 | 154125 |
| 2025-09-26 | 17.50 | $51.01 | 150341 |
| 2025-09-25 | 18.14 | $50.68 | 156247 |
| 2025-09-24 | 18.55 | $50.80 | 184100 |
| 2025-09-23 | 19.28 | $51.38 | 301936 |
| 2025-09-22 | 19.92 | $51.57 | 156300 |
| 2025-09-19 | 20.57 | $51.54 | 730700 |
| 2025-09-18 | 21.05 | $51.59 | 225242 |
| 2025-09-17 | 21.55 | $52.02 | 230300 |
| 2025-09-16 | 21.66 | $52.38 | 144700 |
| 2025-09-15 | 21.21 | $52.68 | 171337 |
| 2025-09-12 | 20.27 | $52.37 | 168005 |
| 2025-09-11 | 19.46 | $52.69 | 227017 |
| 2025-09-10 | 18.60 | $52.06 | 152602 |
| 2025-09-09 | 18.01 | $51.67 | 636900 |
| 2025-09-08 | 17.78 | $51.67 | 161224 |
| 2025-09-05 | 17.54 | $51.42 | 167837 |
| 2025-09-04 | 17.29 | $51.31 | 517800 |
| 2025-09-03 | 17.40 | $50.84 | 170300 |
| 2025-09-02 | 17.89 | $51.21 | 204900 |
| 2025-08-29 | 18.37 | $51.55 | 148343 |
| 2025-08-28 | 18.00 | $51.54 | 100900 |
| 2025-08-27 | 17.60 | $51.31 | 111300 |
| 2025-08-26 | 17.40 | $51.44 | 118622 |
| 2025-08-25 | 16.88 | $51.28 | 108615 |
| 2025-08-22 | 16.30 | $51.96 | 620800 |
| 2025-08-21 | 15.69 | $51.11 | 105100 |
| 2025-08-20 | 15.68 | $50.94 | 149813 |
| 2025-08-19 | 15.90 | $50.79 | 94822 |
| 2025-08-18 | 16.06 | $51.01 | 80503 |
| 2025-08-15 | 16.08 | $51.09 | 165600 |
| 2025-08-14 | 15.86 | $51.08 | 784449 |
| 2025-08-13 | 15.70 | $51.49 | 628300 |
| 2025-08-12 | 14.98 | $51.20 | 357419 |
| 2025-08-11 | 14.33 | $50.52 | 89821 |
| 2025-08-08 | 14.25 | $50.42 | 109046 |
| 2025-08-07 | 14.17 | $50.38 | 200300 |
| 2025-08-06 | 14.08 | $50.30 | 134622 |
| 2025-08-05 | 14.23 | $50.07 | 203613 |
| 2025-08-04 | 14.63 | $49.86 | 155220 |
| 2025-08-01 | 15.31 | $49.18 | 179309 |
| 2025-07-31 | 15.63 | $49.34 | 279046 |
| 2025-07-30 | 16.29 | $49.70 | 251200 |
| 2025-07-29 | 17.00 | $50.29 | 240105 |
| 2025-07-28 | 17.04 | $50.04 | 190600 |
| 2025-07-25 | 17.26 | $50.24 | 253626 |
| 2025-07-24 | 17.36 | $50.40 | 659941 |
| 2025-07-23 | 16.99 | $50.67 | 3.7M |
| 2025-07-22 | 16.45 | $50.29 | 263400 |
| 2025-07-21 | 16.19 | $50.07 | 151300 |
| 2025-07-18 | 16.04 | $50.07 | 106300 |
| 2025-07-17 | 15.86 | $49.81 | 158500 |
| 2025-07-16 | 16.17 | $49.55 | 186200 |
| 2025-07-15 | 16.71 | $49.29 | 99203 |
| 2025-07-14 | 17.22 | $49.62 | 213338 |
| 2025-07-11 | 17.45 | $49.56 | 94308 |
| 2025-07-10 | 17.74 | $49.77 | 208200 |
| 2025-07-09 | 18.05 | $49.39 | 1.2M |
| 2025-07-08 | 18.67 | $49.18 | 397700 |
| 2025-07-07 | 19.43 | $48.87 | 219409 |
| 2025-07-03 | 20.31 | $49.66 | 655900 |
| 2025-07-02 | 20.45 | $49.62 | 94100 |
| 2025-07-01 | 20.70 | $49.34 | 374400 |
| 2025-06-30 | 21.13 | $49.37 | 122500 |
| 2025-06-27 | 21.64 | $49.05 | 895800 |
| 2025-06-26 | 22.29 | $49.45 | 146142 |
| 2025-06-25 | 22.52 | $48.92 | 146405 |
| 2025-06-24 | 23.19 | $48.89 | 105820 |
| 2025-06-23 | 23.90 | $48.31 | 139924 |
| 2025-06-20 | 25.02 | $47.83 | 214203 |
| 2025-06-18 | 26.31 | $48.34 | 165900 |
| 2025-06-17 | 27.15 | $48.31 | 122200 |
| 2025-06-16 | 28.04 | $48.75 | 204131 |
| 2025-06-13 | 28.44 | $49.25 | 166601 |
| 2025-06-12 | 28.31 | $49.77 | 147024 |
| 2025-06-11 | 27.61 | $49.67 | 91500 |
| 2025-06-10 | 26.78 | $49.83 | 136626 |
| 2025-06-09 | 25.82 | $49.58 | 109520 |
| 2025-06-06 | 24.94 | $49.38 | 131445 |
| 2025-06-05 | 24.17 | $49.36 | 314800 |
| 2025-06-04 | 23.27 | $49.30 | 203909 |
| 2025-06-03 | 22.42 | $48.94 | 208923 |
| 2025-06-02 | 21.80 | $48.91 | 228700 |
| 2025-05-30 | 21.15 | $48.26 | 376935 |
| 2025-05-29 | 20.85 | $48.14 | 138200 |
| 2025-05-28 | 20.54 | $48.01 | 132226 |
| 2025-05-27 | 20.34 | $48.46 | 278887 |
| 2025-05-23 | 19.73 | $48.05 | 241102 |
| 2025-05-22 | 19.27 | $47.74 | 881900 |
| 2025-05-21 | 18.96 | $47.71 | 221400 |
| 2025-05-20 | 18.55 | $48.08 | 274122 |
| 2025-05-19 | 17.89 | $48.09 | 258000 |
| 2025-05-16 | 17.21 | $47.87 | 209100 |
| 2025-05-15 | 16.61 | $47.87 | 171300 |
| 2025-05-14 | 15.99 | $47.34 | 3.6M |
| 2025-05-13 | 15.50 | $47.53 | 321403 |
| 2025-05-12 | 14.98 | $47.16 | 495500 |
| 2025-05-09 | 14.67 | $46.73 | 285318 |
| 2025-05-08 | 14.48 | $46.43 | 300900 |
| 2025-05-07 | 14.43 | $46.66 | 945708 |
| 2025-05-06 | 14.27 | $46.86 | 360100 |
| 2025-05-05 | 13.97 | $46.62 | 349000 |
| 2025-05-02 | 13.77 | $46.95 | 233000 |
| 2025-05-01 | 13.44 | $45.76 | 149143 |
| 2025-04-30 | 13.62 | $45.77 | 337339 |
| 2025-04-29 | 13.85 | $45.39 | 77721 |
| 2025-04-28 | 14.31 | $45.43 | 219300 |
| 2025-04-25 | 14.82 | $45.38 | 140827 |
| 2025-04-24 | 15.38 | $45.39 | 312500 |
| 2025-04-23 | 15.98 | $44.54 | 726748 |
| 2025-04-22 | 16.71 | $44.48 | 293444 |
| 2025-04-21 | 17.48 | $43.51 | 218427 |
| 2025-04-17 | 17.76 | $43.66 | 378700 |
| 2025-04-16 | 18.19 | $43.23 | 282444 |
| 2025-04-15 | 18.52 | $43.09 | 324900 |
| 2025-04-14 | 18.72 | $42.96 | 299700 |
| 2025-04-11 | 18.78 | $42.18 | 692512 |
| 2025-04-10 | 18.32 | $41.41 | 1.8M |
| 2025-04-09 | 17.48 | $42.09 | 1.3M |
| 2025-04-08 | 16.60 | $38.85 | 1.8M |
| 2025-04-07 | 14.66 | $39.32 | 2.8M |
| 2025-04-04 | 12.66 | $40.19 | 1.4M |
| 2025-04-03 | 10.86 | $43.78 | 432600 |
| 2025-04-02 | 10.60 | $44.83 | 155144 |
| 2025-04-01 | 10.84 | $44.60 | 284700 |
| 2025-03-31 | 10.89 | $44.10 | 174622 |
| 2025-03-28 | 10.48 | $44.25 | 149204 |
| 2025-03-27 | 10.57 | $44.80 | 168708 |
| 2025-03-26 | 10.99 | $44.55 | 187200 |
| 2025-03-25 | 11.44 | $44.69 | 209624 |
| 2025-03-24 | 12.00 | $44.51 | 530400 |
| 2025-03-21 | 12.45 | $44.16 | 192333 |
| 2025-03-20 | 12.61 | $44.40 | 205117 |
| 2025-03-19 | 12.93 | $44.73 | 185700 |
| 2025-03-18 | 13.42 | $44.38 | 295338 |
| 2025-03-17 | 13.62 | $44.99 | 227508 |
| 2025-03-14 | 14.02 | $44.33 | 236901 |
| 2025-03-13 | 13.81 | $43.68 | 241600 |
| 2025-03-12 | 13.13 | $44.16 | 437537 |
| 2025-03-11 | 12.54 | $44.04 | 618732 |
| 2025-03-10 | 11.92 | $44.23 | 286103 |
| 2025-03-07 | 11.36 | $45.12 | 275000 |
| 2025-03-06 | 11.22 | $45.33 | 722820 |
| 2025-03-05 | 11.63 | $45.77 | 584900 |
| 2025-03-04 | 12.07 | $44.71 | 785700 |
| 2025-03-03 | 11.87 | $44.50 | 1.8M |
| 2025-02-28 | 11.79 | $44.75 | 734700 |
| 2025-02-27 | 11.17 | $45.00 | 290000 |
| 2025-02-26 | 10.94 | $45.50 | 616000 |
| 2025-02-25 | 11.08 | $45.44 | 463924 |
| 2025-02-24 | 11.00 | $45.44 | 462300 |
| 2025-02-21 | 11.18 | $45.50 | 283349 |
| 2025-02-20 | 11.38 | $46.04 | 575000 |
| 2025-02-19 | 11.95 | $46.03 | 172824 |
| 2025-02-18 | 12.54 | $46.43 | 186400 |
| 2025-02-14 | 12.76 | $46.44 | 316732 |
| 2025-02-13 | 12.88 | $46.56 | 413047 |
| 2025-02-12 | 13.07 | $45.98 | 248400 |
| 2025-02-11 | 13.63 | $45.49 | 79600 |
| 2025-02-10 | 13.87 | $45.52 | 164217 |
| 2025-02-07 | 14.38 | $45.17 | 378400 |
| 2025-02-06 | 14.90 | $45.46 | 226500 |
| 2025-02-05 | 15.66 | $45.11 | 342504 |
| 2025-02-04 | 16.20 | $45.11 | 389417 |
| 2025-02-03 | 16.68 | $44.52 | 683800 |
| 2025-01-31 | 16.82 | $44.84 | 279500 |
| 2025-01-30 | 17.51 | $45.32 | 155200 |
| 2025-01-29 | 18.34 | $44.88 | 226112 |
| 2025-01-28 | 18.90 | $44.99 | 308628 |
| 2025-01-27 | 19.43 | $45.02 | 200302 |
| 2025-01-24 | 20.14 | $45.09 | 192600 |
| 2025-01-23 | 21.02 | $44.90 | 165233 |
| 2025-01-22 | 21.61 | $44.76 | 186447 |
| 2025-01-21 | 22.39 | $44.97 | 261500 |
| 2025-01-17 | 23.21 | $44.21 | 263500 |
| 2025-01-16 | 23.62 | $44.12 | 600200 |
| 2025-01-15 | 23.82 | $44.10 | 143700 |
| 2025-01-14 | 23.97 | $43.52 | 167543 |
| 2025-01-13 | 23.47 | $43.35 | 137140 |
| 2025-01-10 | 22.69 | $43.24 | 668200 |
| 2025-01-08 | 22.01 | $44.30 | 201141 |
| 2025-01-07 | 21.80 | $44.18 | 194900 |
| 2025-01-06 | 21.61 | $44.34 | 300340 |
| 2025-01-03 | 21.54 | $44.21 | 147215 |
| 2025-01-02 | 20.96 | $43.79 | 479700 |
| 2024-12-31 | 20.14 | $43.81 | 254627 |
| 2024-12-30 | 19.27 | $43.91 | 150609 |
| 2024-12-27 | 18.38 | $44.13 | 141436 |
| 2024-12-26 | 17.58 | $44.48 | 123000 |
| 2024-12-24 | 16.89 | $44.44 | 158544 |
| 2024-12-23 | 16.03 | $44.15 | 239700 |
| 2024-12-20 | 14.86 | $43.59 | 534200 |
| 2024-12-19 | 13.47 | $43.60 | 492800 |
| 2024-12-18 | 12.14 | $43.70 | 426200 |
| 2024-12-17 | 10.79 | $45.10 | 301017 |
| 2024-12-16 | 10.00 | $45.97 | 320300 |
| 2024-12-13 | 9.79 | $46.03 | 199500 |
| 2024-12-12 | 9.60 | $46.20 | 213000 |
| 2024-12-11 | 9.52 | $46.77 | 167921 |
| 2024-12-10 | 9.76 | $46.77 | 211400 |
| 2024-12-09 | 10.13 | $47.54 | 277200 |
| 2024-12-06 | 10.19 | $46.68 | 450900 |
| 2024-12-05 | 10.56 | $47.25 | 324933 |
| 2024-12-04 | 10.68 | $47.26 | 209100 |
| 2024-12-03 | 10.84 | $47.52 | 359317 |
| 2024-12-02 | 10.74 | $47.46 | 491400 |
| 2024-11-29 | 10.74 | $47.61 | 212600 |
| 2024-11-27 | 10.67 | $47.27 | 310500 |
| 2024-11-26 | 10.82 | $46.72 | 558000 |
| 2024-11-25 | 11.33 | $47.23 | 867600 |
| 2024-11-22 | 11.46 | $47.24 | 199939 |
| 2024-11-21 | 11.77 | $47.27 | 184300 |
| 2024-11-20 | 12.10 | $47.01 | 230342 |
| 2024-11-19 | 12.72 | $47.21 | 171000 |
| 2024-11-18 | 13.38 | $46.82 | 293925 |
| 2024-11-15 | 13.81 | $46.30 | 250100 |
| 2024-11-14 | 13.81 | $46.29 | 216733 |
| 2024-11-13 | 13.88 | $46.31 | 209800 |
| 2024-11-12 | 13.80 | $46.32 | 276727 |
| 2024-11-11 | 13.72 | $47.02 | 224000 |
| 2024-11-08 | 14.15 | $47.06 | 368446 |
| 2024-11-07 | 14.60 | $47.89 | 431500 |
| 2024-11-06 | 15.12 | $46.51 | 675200 |
| 2024-11-05 | 14.92 | $46.98 | 334105 |
| 2024-11-04 | 15.26 | $46.29 | 291100 |
| 2024-11-01 | 15.25 | $46.17 | 431100 |
| 2024-10-31 | 15.15 | $46.01 | 261027 |
| 2024-10-30 | 14.52 | $46.32 | 159300 |
| 2024-10-29 | 14.27 | $46.63 | 135427 |
| 2024-10-28 | 14.38 | $46.99 | 178900 |
| 2024-10-25 | 14.73 | $46.72 | 104314 |
| 2024-10-24 | 15.10 | $46.93 | 189600 |
| 2024-10-23 | 15.40 | $46.75 | 138004 |
| 2024-10-22 | 15.54 | $47.21 | 140000 |
| 2024-10-21 | 16.16 | $47.29 | 140400 |
| 2024-10-18 | 16.89 | $47.93 | 138300 |
| 2024-10-17 | 17.26 | $47.55 | 227228 |
| 2024-10-16 | 17.88 | $47.68 | 151100 |
| 2024-10-15 | 18.43 | $47.42 | 210936 |
| 2024-10-14 | 19.01 | $48.05 | 135904 |
| 2024-10-11 | 19.29 | $48.10 | 98100 |
| 2024-10-10 | 19.59 | $47.74 | 227223 |
| 2024-10-09 | 20.22 | $47.63 | 511300 |
| 2024-10-08 | 20.87 | $47.81 | 513800 |
| 2024-10-07 | 21.37 | $48.55 | 175538 |
| 2024-10-04 | 21.11 | $48.58 | 134434 |
| 2024-10-03 | 20.79 | $48.55 | 302200 |
| 2024-10-02 | 20.45 | $49.17 | 408002 |
| 2024-10-01 | 19.51 | $48.80 | 700149 |
| 2024-09-30 | 18.70 | $48.84 | 587000 |
| 2024-09-27 | 17.65 | $48.75 | 430000 |
| 2024-09-26 | 16.55 | $48.54 | 285400 |
| 2024-09-25 | 15.59 | $47.39 | 195716 |
| 2024-09-24 | 15.02 | $48.10 | 170900 |
| 2024-09-23 | 14.11 | $47.53 | 149700 |
| 2024-09-20 | 13.48 | $47.20 | 314500 |
| 2024-09-19 | 12.97 | $47.50 | 195400 |
| 2024-09-18 | 12.28 | $46.31 | 189200 |
| 2024-09-17 | 11.95 | $46.36 | 92046 |
| 2024-09-16 | 11.85 | $46.53 | 80900 |
| 2024-09-13 | 11.84 | $45.97 | 44428 |
| 2024-09-12 | 12.11 | $46.04 | 245621 |
| 2024-09-11 | 12.47 | $45.35 | 76000 |
| 2024-09-10 | 12.80 | $45.07 | 130400 |
| 2024-09-09 | 13.36 | $45.29 | 146444 |
| 2024-09-06 | 13.92 | $44.55 | 144509 |
| 2024-09-05 | 14.52 | $45.23 | 276942 |
| 2024-09-04 | 14.61 | $45.04 | 284300 |
| 2024-09-03 | 14.84 | $44.98 | 164231 |
| 2024-08-30 | 15.09 | $45.60 | 77330 |
| 2024-08-29 | 14.93 | $45.79 | 160734 |
| 2024-08-28 | 14.51 | $45.38 | 66500 |
| 2024-08-27 | 14.30 | $45.51 | 89615 |
| 2024-08-26 | 13.93 | $45.51 | 100713 |
| 2024-08-23 | 13.39 | $45.56 | 193200 |
| 2024-08-22 | 12.89 | $44.52 | 124820 |
| 2024-08-21 | 12.77 | $44.86 | 140925 |
| 2024-08-20 | 12.48 | $44.48 | 94746 |
| 2024-08-19 | 12.33 | $44.80 | 129100 |
| 2024-08-16 | 12.16 | $44.10 | 95323 |
| 2024-08-15 | 12.46 | $43.68 | 144500 |
| 2024-08-14 | 12.99 | $43.25 | 204949 |
| 2024-08-13 | 13.43 | $43.52 | 115800 |
| 2024-08-12 | 13.89 | $42.78 | 158137 |
| 2024-08-09 | 13.84 | $42.86 | 103347 |
| 2024-08-08 | 13.79 | $42.66 | 119100 |
| 2024-08-07 | 13.62 | $41.71 | 264900 |
| 2024-08-06 | 13.19 | $41.68 | 621300 |
| 2024-08-05 | 12.37 | $41.30 | 1.5M |
| 2024-08-02 | 11.15 | $42.48 | 554200 |
| 2024-08-01 | 10.57 | $43.04 | 629132 |
| 2024-07-31 | 10.44 | $43.83 | 124504 |
| 2024-07-30 | 10.95 | $43.37 | 390832 |
| 2024-07-29 | 10.93 | $43.22 | 238012 |
| 2024-07-26 | 10.82 | $43.40 | 565200 |
| 2024-07-25 | 10.82 | $42.90 | 205600 |
| 2024-07-24 | 10.68 | $43.08 | 204908 |
| 2024-07-23 | 10.81 | $43.79 | 114200 |
| 2024-07-22 | 11.18 | $44.03 | 269409 |
| 2024-07-19 | 11.50 | $43.87 | 192800 |
| 2024-07-18 | 11.83 | $44.10 | 194619 |
| 2024-07-17 | 12.01 | $44.59 | 403000 |
| 2024-07-16 | 11.60 | $44.91 | 726400 |
| 2024-07-15 | 11.19 | $44.84 | 159120 |
| 2024-07-12 | 10.40 | $45.14 | 377600 |
| 2024-07-11 | 9.23 | $44.52 | 260542 |
| 2024-07-10 | 8.41 | $44.22 | 291808 |
| 2024-07-09 | 7.95 | $43.60 | 140300 |
| 2024-07-08 | 7.97 | $43.43 | 174800 |
| 2024-07-05 | 7.99 | $43.78 | 1.4M |
| 2024-07-03 | 8.01 | $43.68 | 167328 |
| 2024-07-02 | 7.92 | $43.02 | 155307 |
| 2024-07-01 | 8.15 | $42.83 | 222000 |
| 2024-06-28 | 8.46 | $43.00 | 136100 |
| 2024-06-27 | 8.84 | $43.00 | 232745 |
| 2024-06-26 | 9.14 | $42.77 | 243443 |
| 2024-06-25 | 9.28 | $43.16 | 193934 |
| 2024-06-24 | 9.71 | $43.20 | 132011 |
| 2024-06-21 | 10.22 | $43.05 | 193945 |
| 2024-06-20 | 10.53 | $43.22 | 202403 |
| 2024-06-18 | 10.96 | $43.27 | 234712 |
| 2024-06-17 | 11.42 | $42.91 | 279700 |
| 2024-06-14 | 11.60 | $42.72 | 302100 |
| 2024-06-13 | 11.61 | $43.03 | 149400 |
| 2024-06-12 | 11.92 | $43.24 | 403600 |
| 2024-06-11 | 12.51 | $42.75 | 245600 |
| 2024-06-10 | 12.46 | $43.94 | 251500 |
| 2024-06-07 | 12.88 | $43.82 | 171429 |
| 2024-06-06 | 13.12 | $44.51 | 227600 |
| 2024-06-05 | 12.92 | $44.34 | 579200 |
| 2024-06-04 | 12.86 | $43.90 | 167100 |
| 2024-06-03 | 13.14 | $44.06 | 471448 |
| 2024-05-31 | 13.26 | $43.86 | 207900 |
| 2024-05-30 | 13.65 | $43.61 | 130519 |
| 2024-05-29 | 14.20 | $43.32 | 143000 |
| 2024-05-28 | 14.89 | $44.02 | 139700 |
| 2024-05-24 | 15.18 | $44.08 | 56228 |
| 2024-05-23 | 15.58 | $43.83 | 171400 |
| 2024-05-22 | 15.99 | $44.16 | 146900 |
| 2024-05-21 | 16.07 | $44.88 | 155300 |
| 2024-05-20 | 15.39 | $44.99 | 91841 |
| 2024-05-17 | 14.41 | $45.26 | 169317 |
| 2024-05-16 | 13.39 | $44.94 | 173005 |
| 2024-05-15 | 12.45 | $44.70 | 295000 |
| 2024-05-14 | 11.67 | $44.17 | 145025 |
| 2024-05-13 | 11.22 | $44.02 | 179215 |
| 2024-05-10 | 10.74 | $43.83 | 259800 |
| 2024-05-09 | 10.37 | $43.70 | 138844 |
| 2024-05-08 | 10.21 | $43.48 | 231141 |
| 2024-05-07 | 10.21 | $43.78 | 339800 |
| 2024-05-06 | 9.80 | $43.62 | 76400 |
| 2024-05-03 | 9.49 | $43.24 | 327600 |
| 2024-05-02 | 9.39 | $42.74 | 372029 |
| 2024-05-01 | 9.74 | $41.78 | 579500 |
| 2024-04-30 | 9.89 | $41.68 | 316026 |
| 2024-04-29 | 10.10 | $42.55 | 123023 |
| 2024-04-26 | 10.39 | $42.10 | 191300 |
| 2024-04-25 | 10.80 | $41.81 | 433000 |
| 2024-04-24 | 10.94 | $41.86 | 291546 |
| 2024-04-23 | 11.41 | $41.89 | 312900 |
| 2024-04-22 | 11.88 | $41.42 | 284929 |
| 2024-04-19 | 11.96 | $40.80 | 110215 |
| 2024-04-18 | 11.44 | $40.75 | 148600 |
| 2024-04-17 | 10.90 | $40.92 | 231602 |
| 2024-04-16 | 10.30 | $40.54 | 319800 |
| 2024-04-15 | 9.32 | $41.27 | 374446 |
| 2024-04-12 | 8.81 | $41.64 | 438800 |
| 2024-04-11 | 8.60 | $42.57 | 326901 |
| 2024-04-10 | 8.92 | $42.41 | 372542 |
| 2024-04-09 | 9.36 | $43.24 | 232800 |
| 2024-04-08 | 9.05 | $42.96 | 600100 |
| 2024-04-05 | 9.07 | $42.83 | 360100 |
| 2024-04-04 | 9.19 | $42.57 | 382100 |
| 2024-04-03 | 9.27 | $42.79 | 354832 |
| 2024-04-02 | 9.72 | $42.82 | 470700 |
| 2024-04-01 | 10.01 | $42.75 | 453200 |
| 2024-03-28 | 10.33 | $42.81 | 476027 |
| 2024-03-27 | 10.49 | $42.97 | 198703 |
| 2024-03-26 | 10.67 | $42.52 | 268331 |
| 2024-03-25 | 11.01 | $42.64 | 118300 |
| 2024-03-22 | 11.26 | $42.51 | 157900 |
| 2024-03-21 | 11.63 | $42.90 | 103421 |
| 2024-03-20 | 11.67 | $42.87 | 211500 |
| 2024-03-19 | 11.86 | $42.49 | 197100 |
| 2024-03-18 | 12.37 | $42.52 | 128600 |
| 2024-03-15 | 12.69 | $42.57 | 268522 |
| 2024-03-14 | 13.00 | $42.77 | 222600 |
| 2024-03-13 | 13.23 | $43.52 | 232230 |
| 2024-03-12 | 12.68 | $43.22 | 234100 |
| 2024-03-11 | 12.39 | $43.09 | 210300 |
| 2024-03-08 | 12.19 | $43.35 | 270139 |
| 2024-03-07 | 11.49 | $43.34 | 311023 |
| 2024-03-06 | 11.00 | $42.81 | 387100 |
| 2024-03-05 | 10.79 | $42.12 | 398235 |
| 2024-03-04 | 11.06 | $42.35 | 267100 |
| 2024-03-01 | 11.00 | $42.58 | 317000 |
| 2024-02-29 | 10.93 | $42.19 | 406800 |
| 2024-02-28 | 11.03 | $41.98 | 116900 |
| 2024-02-27 | 11.44 | $42.49 | 247100 |
| 2024-02-26 | 11.37 | $42.31 | 229304 |
| 2024-02-23 | 11.35 | $42.48 | 205938 |
| 2024-02-22 | 11.09 | $42.49 | 210815 |
| 2024-02-21 | 10.85 | $42.18 | 186500 |
| 2024-02-20 | 10.80 | $42.14 | 328600 |
| 2024-02-16 | 10.69 | $42.20 | 467500 |
| 2024-02-15 | 10.63 | $42.06 | 394816 |
| 2024-02-14 | 10.81 | $41.46 | 299700 |
| 2024-02-13 | 11.28 | $40.82 | 379500 |
| 2024-02-12 | 11.49 | $41.89 | 588720 |
| 2024-02-09 | 11.47 | $41.78 | 209918 |
| 2024-02-08 | 11.65 | $41.56 | 336900 |
| 2024-02-07 | 12.00 | $41.76 | 256300 |
| 2024-02-06 | 12.17 | $41.81 | 251940 |
| 2024-02-05 | 12.37 | $41.25 | 451100 |
| 2024-02-02 | 13.01 | $41.59 | 873225 |
| 2024-02-01 | 13.33 | $41.83 | 568800 |
| 2024-01-31 | 13.64 | $41.51 | 361419 |
| 2024-01-30 | 13.89 | $41.84 | 372837 |
| 2024-01-29 | 14.36 | $42.13 | 284516 |
| 2024-01-26 | 14.71 | $41.98 | 162318 |
| 2024-01-25 | 14.94 | $41.84 | 380138 |
| 2024-01-24 | 15.28 | $41.70 | 706200 |
| 2024-01-23 | 15.62 | $41.42 | 265025 |
| 2024-01-22 | 16.37 | $40.94 | 587934 |
| 2024-01-19 | 16.89 | $41.15 | 484400 |
| 2024-01-18 | 17.45 | $40.81 | 442900 |
| 2024-01-17 | 17.73 | $40.47 | 1.5M |
| 2024-01-16 | 17.74 | $41.02 | 389300 |
| 2024-01-12 | 18.22 | $42.11 | 1.2M |
| 2024-01-11 | 18.71 | $41.94 | 696500 |
| 2024-01-10 | 19.54 | $41.94 | 192100 |
| 2024-01-09 | 20.12 | $42.01 | 291900 |
| 2024-01-08 | 20.64 | $42.45 | 398400 |
| 2024-01-05 | 21.16 | $42.26 | 416143 |
| 2024-01-04 | 21.55 | $42.27 | 409403 |
| 2024-01-03 | 22.13 | $42.48 | 651524 |
| 2024-01-02 | 22.67 | $42.91 | 1.0M |
| 2023-12-29 | 22.73 | $43.41 | 521135 |
| 2023-12-28 | 22.37 | $43.54 | 576737 |
| 2023-12-27 | 21.78 | $43.42 | 432735 |
| 2023-12-26 | 21.36 | $43.20 | 349600 |
| 2023-12-22 | 21.04 | $42.96 | 559034 |
| 2023-12-21 | 20.77 | $42.81 | 513300 |
| 2023-12-20 | 20.61 | $41.93 | 452100 |
| 2023-12-19 | 20.56 | $43.56 | 422116 |
| 2023-12-18 | 19.12 | $42.82 | 382700 |
| 2023-12-15 | 17.86 | $42.55 | 326200 |
| 2023-12-14 | 16.58 | $42.81 | 536700 |
| 2023-12-13 | 15.23 | $42.13 | 533000 |
| 2023-12-12 | 14.23 | $41.06 | 357613 |
| 2023-12-11 | 13.87 | $41.03 | 294000 |
| 2023-12-08 | 13.52 | $41.04 | 379908 |
| 2023-12-07 | 13.16 | $40.91 | 284126 |
| 2023-12-06 | 12.91 | $40.62 | 714100 |
| 2023-12-05 | 12.65 | $40.41 | 889748 |
| 2023-12-04 | 12.84 | $40.83 | 714930 |
| 2023-12-01 | 12.51 | $41.44 | 1.3M |
| 2023-11-30 | 12.16 | $40.81 | 986020 |
| 2023-11-29 | 12.23 | $40.83 | 442600 |
| 2023-11-28 | 12.08 | $41.10 | 413700 |
| 2023-11-27 | 11.84 | $40.81 | 604526 |
| 2023-11-24 | 11.81 | $41.16 | 128007 |
| 2023-11-22 | 11.58 | $40.98 | 363100 |
| 2023-11-21 | 11.42 | $41.04 | 434231 |
| 2023-11-20 | 11.13 | $41.22 | 292900 |
| 2023-11-17 | 10.82 | $40.91 | 405800 |
| 2023-11-16 | 10.71 | $40.55 | 327510 |
| 2023-11-15 | 10.72 | $40.92 | 368500 |
| 2023-11-14 | 10.31 | $40.82 | 650527 |
| 2023-11-13 | 10.04 | $39.81 | 338818 |
| 2023-11-10 | 10.46 | $39.54 | 299207 |
| 2023-11-09 | 10.87 | $39.58 | 379818 |
| 2023-11-08 | 11.25 | $39.85 | 434400 |
| 2023-11-07 | 11.47 | $39.97 | 439416 |
| 2023-11-06 | 11.76 | $40.41 | 415200 |
| 2023-11-03 | 11.61 | $40.45 | 751642 |
| 2023-11-02 | 11.48 | $39.75 | 913900 |
| 2023-11-01 | 11.86 | $38.96 | 755600 |
| 2023-10-31 | 12.04 | $38.45 | 572500 |
| 2023-10-30 | 11.74 | $38.65 | 466406 |
| 2023-10-27 | 11.60 | $38.16 | 429300 |
| 2023-10-26 | 11.21 | $38.27 | 311500 |
| 2023-10-25 | 10.70 | $38.39 | 330021 |
| 2023-10-24 | 10.33 | $38.93 | 417019 |
| 2023-10-23 | 10.17 | $38.39 | 345222 |
| 2023-10-20 | 9.67 | $38.29 | 265232 |
| 2023-10-19 | 9.27 | $38.83 | 564133 |
| 2023-10-18 | 9.18 | $39.30 | 402700 |
| 2023-10-17 | 9.46 | $39.97 | 172800 |
| 2023-10-16 | 9.93 | $39.88 | 403526 |
| 2023-10-13 | 10.29 | $39.36 | 708503 |
| 2023-10-12 | 10.52 | $39.63 | 301000 |
| 2023-10-11 | 10.93 | $40.30 | 466300 |
| 2023-10-10 | 11.18 | $40.28 | 373600 |
| 2023-10-09 | 11.53 | $39.73 | 259846 |
| 2023-10-06 | 11.94 | $39.80 | 576400 |
| 2023-10-05 | 12.36 | $39.18 | 440208 |
| 2023-10-04 | 12.22 | $38.80 | 1.2M |
| 2023-10-03 | 11.73 | $38.71 | 880200 |
| 2023-10-02 | 11.25 | $39.09 | 848400 |
| 2023-09-29 | 11.04 | $39.78 | 320048 |
| 2023-09-28 | 11.31 | $39.83 | 254700 |
| 2023-09-27 | 11.22 | $39.31 | 372300 |
| 2023-09-26 | 10.80 | $39.38 | 261720 |
| 2023-09-25 | 10.54 | $39.88 | 266122 |
| 2023-09-22 | 10.48 | $39.98 | 336607 |
| 2023-09-21 | 10.64 | $39.46 | 248000 |
| 2023-09-20 | 10.33 | $40.52 | 186217 |
| 2023-09-19 | 10.82 | $40.66 | 135100 |
| 2023-09-18 | 11.23 | $40.73 | 338229 |
| 2023-09-15 | 11.60 | $40.91 | 191200 |
| 2023-09-14 | 12.16 | $41.03 | 141600 |
| 2023-09-13 | 12.75 | $40.44 | 186837 |
| 2023-09-12 | 12.91 | $40.58 | 335800 |
| 2023-09-11 | 13.15 | $40.60 | 242000 |
| 2023-09-08 | 13.49 | $40.22 | 249300 |
| 2023-09-07 | 13.42 | $40.32 | 367400 |
| 2023-09-06 | 13.37 | $40.61 | 609900 |
| 2023-09-05 | 13.53 | $40.89 | 503607 |
| 2023-09-01 | 13.99 | $41.33 | 318320 |
| 2023-08-31 | 14.72 | $41.18 | 338848 |
| 2023-08-30 | 15.38 | $41.28 | 173208 |
| 2023-08-29 | 16.18 | $41.10 | 274100 |
| 2023-08-28 | 16.74 | $40.37 | 259900 |
| 2023-08-25 | 16.63 | $39.91 | 222747 |
| 2023-08-24 | 16.19 | $39.70 | 646300 |
| 2023-08-23 | 15.79 | $40.28 | 246410 |
| 2023-08-22 | 15.47 | $39.59 | 707717 |
| 2023-08-21 | 14.61 | $39.80 | 364500 |
| 2023-08-18 | 13.68 | $39.88 | 419146 |
| 2023-08-17 | 12.76 | $39.98 | 332832 |
| 2023-08-16 | 11.94 | $40.20 | 659900 |
| 2023-08-15 | 11.22 | $40.71 | 257204 |
| 2023-08-14 | 10.73 | $41.36 | 345531 |
| 2023-08-11 | 10.46 | $41.64 | 360142 |
| 2023-08-10 | 10.53 | $42.03 | 276200 |
| 2023-08-09 | 10.97 | $41.97 | 495047 |
| 2023-08-08 | 11.06 | $41.97 | 493835 |
| 2023-08-07 | 10.99 | $42.36 | 186349 |
| 2023-08-04 | 11.34 | $42.20 | 337349 |
| 2023-08-03 | 11.76 | $42.29 | 268123 |
| 2023-08-02 | 12.00 | $42.21 | 191200 |
| 2023-08-01 | 12.30 | $43.22 | 257600 |
| 2023-07-31 | 12.46 | $43.94 | 271923 |
| 2023-07-28 | 12.02 | $43.61 | 457117 |
| 2023-07-27 | 11.73 | $43.46 | 533500 |
| 2023-07-26 | 11.42 | $43.74 | 461825 |
| 2023-07-25 | 11.25 | $43.45 | 177448 |
| 2023-07-24 | 11.37 | $43.18 | 201414 |
| 2023-07-21 | 11.66 | $43.10 | 124637 |
| 2023-07-20 | 11.71 | $43.20 | 231603 |
| 2023-07-19 | 11.69 | $43.22 | 240630 |
| 2023-07-18 | 11.73 | $43.32 | 289700 |
| 2023-07-17 | 11.77 | $43.33 | 173846 |
| 2023-07-14 | 11.89 | $43.50 | 551300 |
| 2023-07-13 | 11.72 | $43.73 | 293618 |
| 2023-07-12 | 11.55 | $42.61 | 497444 |
| 2023-07-11 | 12.05 | $41.75 | 269500 |
| 2023-07-10 | 12.12 | $41.25 | 339800 |
| 2023-07-07 | 11.77 | $41.36 | 314236 |
| 2023-07-06 | 11.39 | $41.09 | 324540 |
| 2023-07-05 | 10.81 | $42.13 | 203436 |
| 2023-07-03 | 10.99 | $42.45 | 166210 |
| 2023-06-30 | 11.37 | $42.24 | 255000 |
| 2023-06-29 | 11.56 | $41.91 | 219102 |
| 2023-06-28 | 11.45 | $41.83 | 441904 |
| 2023-06-27 | 11.37 | $42.02 | 495000 |
| 2023-06-26 | 11.32 | $41.61 | 342220 |
| 2023-06-23 | 10.95 | $41.59 | 624148 |
| 2023-06-22 | 10.52 | $42.56 | 566200 |
| 2023-06-21 | 10.69 | $43.19 | 938422 |
| 2023-06-20 | 11.23 | $43.32 | 508719 |
| 2023-06-16 | 11.59 | $43.60 | 391000 |
| 2023-06-15 | 11.67 | $43.48 | 205200 |
| 2023-06-14 | 12.09 | $42.97 | 317400 |
| 2023-06-13 | 12.66 | $42.77 | 220100 |
| 2023-06-12 | 13.03 | $42.34 | 210300 |
| 2023-06-09 | 12.97 | $42.14 | 347815 |
| 2023-06-08 | 12.88 | $42.26 | 189549 |
| 2023-06-07 | 12.70 | $41.67 | 665400 |
| 2023-06-06 | 12.38 | $42.91 | 158500 |
| 2023-06-05 | 12.56 | $42.57 | 350948 |
| 2023-06-02 | 12.84 | $42.80 | 396604 |
| 2023-06-01 | 13.12 | $42.03 | 499000 |
| 2023-05-31 | 12.80 | $41.32 | 480813 |
| 2023-05-30 | 11.79 | $41.87 | 257916 |
| 2023-05-26 | 11.12 | $42.34 | 216802 |
| 2023-05-25 | 10.65 | $41.79 | 179921 |
| 2023-05-24 | 9.70 | $42.20 | 309200 |
| 2023-05-23 | 9.06 | $42.87 | 321100 |
| 2023-05-22 | 8.92 | $43.39 | 261000 |
| 2023-05-19 | 9.17 | $43.37 | 423100 |
| 2023-05-18 | 9.40 | $43.08 | 293418 |
| 2023-05-17 | 9.24 | $43.27 | 410206 |
| 2023-05-16 | 9.19 | $43.16 | 475043 |
| 2023-05-15 | 9.31 | $44.02 | 115938 |
| 2023-05-12 | 9.64 | $43.39 | 408513 |
| 2023-05-11 | 9.88 | $43.75 | 293600 |
| 2023-05-10 | 10.37 | $44.14 | 276000 |
| 2023-05-09 | 10.60 | $43.98 | 296236 |
| 2023-05-08 | 11.09 | $44.39 | 317840 |
| 2023-05-05 | 11.17 | $44.30 | 318734 |
| 2023-05-04 | 11.38 | $43.51 | 340100 |
| 2023-05-03 | 11.54 | $43.34 | 549700 |
| 2023-05-02 | 11.71 | $43.55 | 723900 |
| 2023-05-01 | 11.91 | $44.11 | 322006 |
| 2023-04-28 | 12.25 | $44.13 | 690000 |
| 2023-04-27 | 12.80 | $44.05 | 309529 |
| 2023-04-26 | 13.45 | $43.49 | 356600 |
| 2023-04-25 | 13.83 | $43.39 | 662819 |
| 2023-04-24 | 14.22 | $44.23 | 430338 |
| 2023-04-21 | 14.62 | $44.19 | 891100 |
| 2023-04-20 | 15.04 | $44.51 | 191900 |
| 2023-04-19 | 14.98 | $44.61 | 175800 |
| 2023-04-18 | 15.04 | $44.76 | 158800 |
| 2023-04-17 | 14.99 | $44.64 | 418200 |
| 2023-04-14 | 15.03 | $44.51 | 221100 |
| 2023-04-13 | 15.07 | $44.93 | 192600 |
| 2023-04-12 | 14.78 | $44.40 | 363600 |
| 2023-04-11 | 14.67 | $44.39 | 226300 |
| 2023-04-10 | 14.79 | $44.14 | 198500 |
| 2023-04-06 | 15.14 | $44.23 | 308218 |
| 2023-04-05 | 15.49 | $44.10 | 455300 |
| 2023-04-04 | 15.76 | $44.30 | 337600 |
| 2023-04-03 | 15.80 | $44.53 | 629100 |
| 2023-03-31 | 15.76 | $43.79 | 479400 |
| 2023-03-30 | 16.12 | $43.72 | 297200 |
| 2023-03-29 | 16.61 | $43.32 | 322900 |
| 2023-03-28 | 17.44 | $42.95 | 344507 |
| 2023-03-27 | 18.08 | $42.62 | 243200 |
| 2023-03-24 | 18.44 | $42.45 | 1.0M |
| 2023-03-23 | 18.66 | $42.49 | 380200 |
| 2023-03-22 | 19.05 | $42.52 | 272500 |
| 2023-03-21 | 19.58 | $42.51 | 197200 |
| 2023-03-20 | 19.45 | $42.36 | 296900 |
| 2023-03-17 | 19.16 | $42.08 | 331100 |
| 2023-03-16 | 18.74 | $42.29 | 689402 |
| 2023-03-15 | 18.27 | $41.85 | 775600 |
| 2023-03-14 | 17.50 | $42.85 | 646400 |
| 2023-03-13 | 17.30 | $42.26 | 1.1M |
| 2023-03-10 | 16.83 | $42.40 | 793800 |
| 2023-03-09 | 16.53 | $43.18 | 319129 |
| 2023-03-08 | 16.77 | $43.72 | 285644 |
| 2023-03-07 | 17.33 | $43.53 | 321629 |
| 2023-03-06 | 17.92 | $44.23 | 174934 |
| 2023-03-03 | 18.62 | $44.44 | 145500 |
| 2023-03-02 | 19.36 | $44.05 | 318720 |
| 2023-03-01 | 20.26 | $43.87 | 430000 |
| 2023-02-28 | 21.13 | $43.42 | 546300 |
| 2023-02-27 | 21.74 | $43.58 | 457412 |
| 2023-02-24 | 22.43 | $43.31 | 498700 |
| 2023-02-23 | 22.89 | $43.97 | 246121 |
| 2023-02-22 | 23.74 | $44.21 | 195400 |
| 2023-02-21 | 24.99 | $44.30 | 617814 |
| 2023-02-17 | 26.11 | $44.73 | 196326 |
| 2023-02-16 | 27.16 | $45.04 | 305402 |
| 2023-02-15 | 28.02 | $45.11 | 294027 |
| 2023-02-14 | 29.09 | $45.93 | 264741 |
| 2023-02-13 | 29.48 | $46.03 | 578300 |
| 2023-02-10 | 29.73 | $45.69 | 338200 |
| 2023-02-09 | 30.12 | $46.04 | 245000 |
| 2023-02-08 | 30.15 | $45.95 | 329737 |
| 2023-02-07 | 30.42 | $46.24 | 542918 |
| 2023-02-06 | 30.71 | $45.97 | 265219 |
| 2023-02-03 | 31.18 | $46.39 | 464114 |
| 2023-02-02 | 31.05 | $47.00 | 539500 |
| 2023-02-01 | 30.40 | $47.38 | 668027 |
| 2023-01-31 | 29.71 | $46.92 | 802047 |
| 2023-01-30 | 29.28 | $46.83 | 777727 |
| 2023-01-27 | 28.46 | $47.30 | 355900 |
| 2023-01-26 | 27.33 | $47.48 | 1.4M |
| 2023-01-25 | 26.13 | $47.16 | 615000 |
| 2023-01-24 | 24.99 | $46.72 | 496407 |
| 2023-01-23 | 23.92 | $46.69 | 652400 |
| 2023-01-20 | 22.82 | $46.30 | 546929 |
| 2023-01-19 | 21.83 | $45.66 | 3.6M |
| 2023-01-18 | 21.01 | $45.39 | 514000 |
| 2023-01-17 | 20.14 | $45.69 | 554900 |
| 2023-01-13 | 19.41 | $45.73 | 207400 |
| 2023-01-12 | 18.68 | $45.48 | 303200 |
| 2023-01-11 | 18.01 | $44.72 | 498600 |
| 2023-01-10 | 17.67 | $44.37 | 307100 |
| 2023-01-09 | 17.49 | $44.29 | 1.0M |
| 2023-01-06 | 17.09 | $44.39 | 1.3M |
| 2023-01-05 | 16.83 | $43.25 | 242111 |
| 2023-01-04 | 17.10 | $43.76 | 538500 |
| 2023-01-03 | 17.17 | $42.67 | 410250 |
| 2022-12-30 | 17.87 | $42.79 | 749843 |
| 2022-12-29 | 18.46 | $43.05 | 421200 |
| 2022-12-28 | 19.00 | $42.54 | 512124 |
| 2022-12-27 | 19.57 | $43.19 | 572500 |
| 2022-12-23 | 19.91 | $42.86 | 457936 |
| 2022-12-22 | 20.55 | $42.33 | 352108 |
| 2022-12-21 | 21.38 | $42.89 | 470549 |
| 2022-12-20 | 21.84 | $42.30 | 355200 |
| 2022-12-19 | 22.57 | $42.49 | 412144 |
| 2022-12-16 | 23.24 | $42.56 | 405006 |
| 2022-12-15 | 23.97 | $42.76 | 646936 |
| 2022-12-14 | 24.56 | $43.85 | 433511 |
| 2022-12-13 | 24.56 | $44.10 | 1.1M |
| 2022-12-12 | 24.17 | $44.09 | 324478 |
| 2022-12-09 | 24.08 | $44.00 | 450414 |
| 2022-12-08 | 23.81 | $43.99 | 600043 |
| 2022-12-07 | 23.71 | $43.40 | 408547 |
| 2022-12-06 | 23.81 | $43.66 | 519200 |
| 2022-12-05 | 23.70 | $43.66 | 959036 |
| 2022-12-02 | 23.54 | $44.27 | 419240 |
| 2022-12-01 | 23.24 | $44.34 | 557600 |
| 2022-11-30 | 22.63 | $44.05 | 1.0M |
| 2022-11-29 | 22.13 | $42.93 | 624100 |
| 2022-11-28 | 22.02 | $42.30 | 685600 |
| 2022-11-25 | 22.08 | $42.88 | 376400 |
| 2022-11-23 | 21.78 | $42.88 | 754417 |
| 2022-11-22 | 21.48 | $42.50 | 502900 |
| 2022-11-21 | 21.33 | $42.08 | 504747 |
| 2022-11-18 | 21.35 | $42.60 | 668300 |
| 2022-11-17 | 20.93 | $42.73 | 406009 |
| 2022-11-16 | 20.50 | $42.57 | 1.0M |
| 2022-11-15 | 19.77 | $42.89 | 823700 |
| 2022-11-14 | 18.92 | $42.10 | 551600 |
| 2022-11-11 | 18.27 | $42.34 | 683720 |
| 2022-11-10 | 17.60 | $41.16 | 1.2M |
| 2022-11-09 | 17.37 | $39.13 | 684500 |
| 2022-11-08 | 17.82 | $39.88 | 487432 |
| 2022-11-07 | 17.94 | $39.60 | 703747 |
| 2022-11-04 | 18.35 | $39.53 | 686308 |
| 2022-11-03 | 18.84 | $37.69 | 518205 |
| 2022-11-02 | 19.22 | $38.16 | 737000 |
| 2022-11-01 | 20.11 | $38.62 | 1.0M |
| 2022-10-31 | 21.05 | $37.93 | 783800 |
| 2022-10-28 | 21.38 | $38.06 | 677026 |
| 2022-10-27 | 21.76 | $38.07 | 430300 |
| 2022-10-26 | 22.40 | $38.34 | 603800 |
| 2022-10-25 | 23.08 | $37.88 | 407400 |
| 2022-10-24 | 23.19 | $37.37 | 739939 |
| 2022-10-21 | 22.83 | $38.14 | 642400 |
| 2022-10-20 | 22.50 | $37.55 | 513300 |
| 2022-10-19 | 22.40 | $37.57 | 615900 |
| 2022-10-18 | 21.91 | $37.92 | 482837 |
| 2022-10-17 | 21.50 | $37.81 | 702624 |
| 2022-10-14 | 20.79 | $37.10 | 507035 |
| 2022-10-13 | 20.05 | $38.03 | 1.0M |
| 2022-10-12 | 19.27 | $37.50 | 417548 |
| 2022-10-11 | 18.77 | $37.60 | 487543 |
| 2022-10-10 | 18.30 | $38.06 | 522402 |
| 2022-10-07 | 18.01 | $38.55 | 736500 |
| 2022-10-06 | 18.01 | $39.10 | 603320 |
| 2022-10-05 | 18.36 | $39.57 | 588016 |
| 2022-10-04 | 18.78 | $39.49 | 851000 |
| 2022-10-03 | 19.05 | $38.38 | 1.0M |
| 2022-09-30 | 18.50 | $37.52 | 1.0M |
| 2022-09-29 | 17.49 | $38.09 | 462107 |
| 2022-09-28 | 16.51 | $38.55 | 1.0M |
| 2022-09-27 | 15.48 | $37.88 | 797629 |
| 2022-09-26 | 14.23 | $38.27 | 722729 |
| 2022-09-23 | 13.07 | $38.56 | 623329 |
| 2022-09-22 | 11.94 | $39.73 | 354700 |
| 2022-09-21 | 11.38 | $39.93 | 846323 |
| 2022-09-20 | 10.95 | $40.61 | 514531 |
| 2022-09-19 | 10.79 | $40.93 | 449128 |
| 2022-09-16 | 10.62 | $40.65 | 546500 |
| 2022-09-15 | 10.28 | $40.75 | 335713 |
| 2022-09-14 | 10.07 | $41.09 | 789200 |
| 2022-09-13 | 9.94 | $41.16 | 833604 |
| 2022-09-12 | 9.94 | $42.74 | 393900 |
| 2022-09-09 | 10.03 | $42.28 | 328100 |
| 2022-09-08 | 10.48 | $41.19 | 375941 |
| 2022-09-07 | 10.21 | $40.98 | 364500 |
| 2022-09-06 | 9.71 | $40.86 | 794111 |
| 2022-09-02 | 9.46 | $41.38 | 433400 |
| 2022-09-01 | 9.48 | $41.49 | 427016 |
| 2022-08-31 | 9.16 | $41.73 | 488422 |
| 2022-08-30 | 9.25 | $41.91 | 332300 |
| 2022-08-29 | 9.41 | $42.44 | 286439 |
| 2022-08-26 | 9.84 | $42.61 | 489314 |
| 2022-08-25 | 10.06 | $43.35 | 332600 |
| 2022-08-24 | 10.57 | $42.56 | 208400 |
| 2022-08-23 | 10.49 | $42.51 | 487700 |
| 2022-08-22 | 10.42 | $42.52 | 315406 |
| 2022-08-19 | 10.48 | $42.84 | 208000 |
| 2022-08-18 | 10.78 | $43.41 | 197100 |
| 2022-08-17 | 11.17 | $43.44 | 409841 |
| 2022-08-16 | 11.58 | $43.82 | 298700 |
| 2022-08-15 | 11.61 | $43.84 | 444912 |
| 2022-08-12 | 11.65 | $44.33 | 512045 |
| 2022-08-11 | 11.50 | $43.96 | 402936 |
| 2022-08-10 | 11.30 | $43.85 | 619405 |
| 2022-08-09 | 11.38 | $42.94 | 541931 |
| 2022-08-08 | 11.92 | $43.23 | 542705 |
| 2022-08-05 | 12.27 | $43.01 | 397400 |
| 2022-08-04 | 12.85 | $43.14 | 561800 |
| 2022-08-03 | 13.31 | $42.98 | 607800 |
| 2022-08-02 | 13.92 | $42.73 | 900620 |
| 2022-08-01 | 14.56 | $43.22 | 418500 |
| 2022-07-29 | 14.88 | $43.31 | 517632 |
| 2022-07-28 | 15.35 | $43.11 | 613800 |
| 2022-07-27 | 15.97 | $42.95 | 588300 |
| 2022-07-26 | 16.68 | $42.00 | 503023 |
| 2022-07-25 | 17.18 | $42.39 | 436100 |
| 2022-07-22 | 17.82 | $41.91 | 693838 |
| 2022-07-21 | 18.50 | $42.09 | 433600 |
| 2022-07-20 | 18.97 | $41.89 | 497900 |
| 2022-07-19 | 19.54 | $41.90 | 380100 |
| 2022-07-18 | 20.10 | $41.09 | 318700 |
| 2022-07-15 | 20.48 | $40.99 | 407700 |
| 2022-07-14 | 20.47 | $40.51 | 651200 |
| 2022-07-13 | 20.15 | $40.94 | 703700 |
| 2022-07-12 | 20.03 | $40.94 | 390441 |
| 2022-07-11 | 20.04 | $40.75 | 594538 |
| 2022-07-08 | 19.94 | $41.81 | 408000 |
| 2022-07-07 | 20.24 | $41.93 | 459407 |
| 2022-07-06 | 20.55 | $41.17 | 629200 |
| 2022-07-05 | 20.41 | $41.05 | 694039 |
| 2022-07-01 | 20.17 | $41.47 | 829631 |
| 2022-06-30 | 20.07 | $41.64 | 961301 |
| 2022-06-29 | 20.04 | $41.95 | 1.2M |
| 2022-06-28 | 20.37 | $42.00 | 510500 |
| 2022-06-27 | 20.78 | $42.01 | 620645 |
| 2022-06-24 | 20.90 | $41.96 | 621900 |
| 2022-06-23 | 20.84 | $40.99 | 537000 |
| 2022-06-22 | 20.19 | $40.98 | 570500 |
| 2022-06-21 | 19.56 | $41.42 | 436423 |
| 2022-06-17 | 19.05 | $40.54 | 650006 |
| 2022-06-16 | 18.05 | $40.94 | 483000 |
| 2022-06-15 | 17.07 | $41.87 | 550829 |
| 2022-06-14 | 16.21 | $41.17 | 543000 |
| 2022-06-13 | 14.93 | $41.42 | 611300 |
| 2022-06-10 | 13.71 | $42.86 | 483700 |
| 2022-06-09 | 12.85 | $43.80 | 586024 |
| 2022-06-08 | 12.44 | $46.07 | 242800 |
| 2022-06-07 | 12.93 | $46.69 | 285600 |
| 2022-06-06 | 13.44 | $46.68 | 356828 |
| 2022-06-03 | 13.55 | $46.58 | 312216 |
| 2022-06-02 | 13.78 | $47.22 | 495048 |
| 2022-06-01 | 14.02 | $46.31 | 405336 |
| 2022-05-31 | 14.44 | $46.29 | 423537 |
| 2022-05-27 | 15.11 | $46.63 | 499226 |
| 2022-05-26 | 15.81 | $45.68 | 425800 |
| 2022-05-25 | 16.21 | $45.44 | 332940 |
| 2022-05-24 | 16.52 | $45.36 | 493400 |
| 2022-05-23 | 16.73 | $45.65 | 351902 |
| 2022-05-20 | 17.21 | $45.30 | 582941 |
| 2022-05-19 | 17.61 | $44.88 | 769100 |
| 2022-05-18 | 17.73 | $44.32 | 718400 |
| 2022-05-17 | 17.86 | $45.24 | 559030 |
| 2022-05-16 | 18.32 | $44.40 | 481800 |
| 2022-05-13 | 18.43 | $44.30 | 757928 |
| 2022-05-12 | 18.35 | $42.94 | 1.1M |
| 2022-05-11 | 17.50 | $43.45 | 931900 |
| 2022-05-10 | 16.98 | $43.65 | 626900 |
| 2022-05-09 | 16.40 | $43.67 | 843911 |
| 2022-05-06 | 15.85 | $44.96 | 822000 |
| 2022-05-05 | 15.76 | $45.61 | 841134 |
| 2022-05-04 | 15.98 | $47.18 | 1.4M |
| 2022-05-03 | 16.56 | $46.33 | 694205 |
| 2022-05-02 | 16.66 | $45.89 | 791000 |
| 2022-04-29 | 16.38 | $45.94 | 581822 |
| 2022-04-28 | 16.36 | $46.51 | 491400 |
| 2022-04-27 | 15.99 | $45.95 | 530700 |
| 2022-04-26 | 15.31 | $45.54 | 1.2M |
| 2022-04-25 | 14.55 | $46.37 | 971200 |
| 2022-04-22 | 13.82 | $46.97 | 359400 |
| 2022-04-21 | 13.67 | $48.28 | 540400 |
| 2022-04-20 | 14.28 | $49.10 | 279506 |
| 2022-04-19 | 14.56 | $48.98 | 517800 |
| 2022-04-18 | 15.03 | $48.48 | 460000 |
| 2022-04-14 | 15.72 | $48.78 | 652131 |
| 2022-04-13 | 16.07 | $48.95 | 603647 |
| 2022-04-12 | 16.47 | $48.68 | 333600 |
| 2022-04-11 | 16.79 | $48.70 | 281618 |
| 2022-04-08 | 17.25 | $49.39 | 218846 |
| 2022-04-07 | 17.34 | $49.34 | 373113 |
| 2022-04-06 | 17.51 | $49.43 | 495400 |
| 2022-04-05 | 17.49 | $49.86 | 507700 |
| 2022-04-04 | 17.00 | $50.24 | 462300 |
| 2022-04-01 | 16.64 | $49.84 | 747229 |
| 2022-03-31 | 16.48 | $49.22 | 751137 |
| 2022-03-30 | 16.37 | $49.95 | 497700 |
| 2022-03-29 | 15.79 | $49.95 | 478247 |
| 2022-03-28 | 15.33 | $49.30 | 734417 |
| 2022-03-25 | 15.18 | $49.47 | 1.0M |
| 2022-03-24 | 14.85 | $49.43 | 500836 |
| 2022-03-23 | 14.50 | $48.79 | 727700 |
| 2022-03-22 | 14.34 | $49.00 | 1.0M |
| 2022-03-21 | 14.06 | $48.55 | 780437 |
| 2022-03-18 | 13.92 | $48.77 | 936123 |
| 2022-03-17 | 13.77 | $47.90 | 729200 |
| 2022-03-16 | 13.97 | $47.55 | 1.2M |
| 2022-03-15 | 14.44 | $45.52 | 572500 |
| 2022-03-14 | 14.13 | $45.34 | 459600 |
| 2022-03-11 | 13.85 | $45.81 | 442200 |
| 2022-03-10 | 13.86 | $46.19 | 328500 |
| 2022-03-09 | 13.77 | $45.84 | 519200 |
| 2022-03-08 | 13.44 | $44.96 | 975912 |
| 2022-03-07 | 12.83 | $45.52 | 329219 |
| 2022-03-04 | 12.50 | $46.52 | 601748 |
| 2022-03-03 | 12.44 | $46.36 | 613700 |
| 2022-03-02 | 12.54 | $46.80 | 471900 |
| 2022-03-01 | 12.71 | $46.03 | 662200 |
| 2022-02-28 | 12.61 | $46.64 | 641826 |
| 2022-02-25 | 12.82 | $47.09 | 507233 |
| 2022-02-24 | 13.03 | $46.44 | 670730 |
| 2022-02-23 | 12.82 | $46.90 | 412800 |
| 2022-02-22 | 13.44 | $47.25 | 406500 |
| 2022-02-18 | 14.01 | $47.48 | 440918 |
| 2022-02-17 | 14.42 | $47.79 | 347200 |
| 2022-02-16 | 14.57 | $48.22 | 338004 |
| 2022-02-15 | 14.72 | $47.72 | 440220 |
| 2022-02-14 | 15.19 | $47.08 | 446100 |
| 2022-02-11 | 15.97 | $47.08 | 604900 |
| 2022-02-10 | 16.62 | $47.58 | 264200 |
| 2022-02-09 | 17.01 | $47.99 | 298140 |
| 2022-02-08 | 17.62 | $47.26 | 269449 |
| 2022-02-07 | 18.41 | $46.54 | 242500 |
| 2022-02-04 | 18.82 | $46.19 | 395944 |
| 2022-02-03 | 18.97 | $45.93 | 547400 |
| 2022-02-02 | 19.04 | $46.22 | 379600 |
| 2022-02-01 | 19.19 | $46.05 | 444500 |
| 2022-01-31 | 19.18 | $45.57 | 515900 |
| 2022-01-28 | 18.80 | $45.03 | 576500 |
| 2022-01-27 | 18.00 | $45.17 | 710300 |
| 2022-01-26 | 17.43 | $45.88 | 540700 |
| 2022-01-25 | 17.08 | $46.37 | 760739 |
| 2022-01-24 | 16.69 | $46.45 | 622000 |
| 2022-01-21 | 16.18 | $46.71 | 547600 |
| 2022-01-20 | 16.37 | $47.59 | 422419 |
| 2022-01-19 | 17.12 | $47.60 | 385704 |
| 2022-01-18 | 17.52 | $47.29 | 470331 |
| 2022-01-14 | 17.66 | $47.97 | 368900 |
| 2022-01-13 | 18.17 | $48.08 | 334700 |
| 2022-01-12 | 18.94 | $48.38 | 231800 |
| 2022-01-11 | 19.59 | $47.85 | 281112 |
| 2022-01-10 | 19.83 | $47.36 | 354671 |
| 2022-01-07 | 19.68 | $47.58 | 305900 |
| 2022-01-06 | 19.77 | $47.21 | 465009 |
| 2022-01-05 | 19.70 | $47.70 | 393148 |
| 2022-01-04 | 20.01 | $48.33 | 391700 |
| 2022-01-03 | 20.79 | $47.88 | 282244 |
| 2021-12-31 | 21.00 | $47.76 | 234300 |
| 2021-12-30 | 21.33 | $47.98 | 327300 |
| 2021-12-29 | 21.92 | $48.31 | 287100 |
| 2021-12-28 | 22.71 | $48.17 | 393700 |
| 2021-12-27 | 23.48 | $48.14 | 158241 |
| 2021-12-23 | 24.15 | $47.90 | 388300 |
| 2021-12-22 | 24.65 | $47.61 | 450900 |
| 2021-12-21 | 24.92 | $47.17 | 537733 |
| 2021-12-20 | 24.78 | $46.54 | 806600 |
| 2021-12-17 | 24.02 | $46.54 | 778234 |
| 2021-12-16 | 23.34 | $47.13 | 813031 |
| 2021-12-15 | 22.83 | $47.26 | 657000 |
| 2021-12-14 | 22.20 | $46.89 | 531300 |
| 2021-12-13 | 21.31 | $47.08 | 687838 |
| 2021-12-10 | 20.55 | $48.97 | 458113 |
| 2021-12-09 | 20.74 | $48.94 | 418200 |
| 2021-12-08 | 21.00 | $49.16 | 390815 |
| 2021-12-07 | 21.35 | $48.90 | 452800 |
| 2021-12-06 | 21.55 | $48.19 | 609600 |
| 2021-12-03 | 20.99 | $47.61 | 1.1M |
| 2021-12-02 | 20.14 | $47.97 | 942500 |
| 2021-12-01 | 19.47 | $47.35 | 1.2M |
| 2021-11-30 | 18.76 | $47.70 | 1.2M |
| 2021-11-29 | 17.76 | $48.33 | 553220 |
| 2021-11-26 | 17.15 | $48.20 | 518602 |
| 2021-11-24 | 16.50 | $49.88 | 363100 |
| 2021-11-23 | 17.01 | $50.02 | 293733 |
| 2021-11-22 | 17.70 | $49.67 | 285229 |
| 2021-11-19 | 18.32 | $49.65 | 284247 |
| 2021-11-18 | 18.93 | $49.99 | 286200 |
| 2021-11-17 | 19.62 | $49.98 | 338208 |
| 2021-11-16 | 20.49 | $50.62 | 270755 |
| 2021-11-15 | 21.06 | $50.82 | 211727 |
| 2021-11-12 | 21.48 | $50.65 | 205985 |
| 2021-11-11 | 22.20 | $50.44 | 168943 |
| 2021-11-10 | 23.09 | $50.50 | 311440 |
| 2021-11-09 | 24.00 | $50.93 | 322642 |
| 2021-11-08 | 24.54 | $51.45 | 213230 |
| 2021-11-05 | 24.59 | $51.31 | 304515 |
| 2021-11-04 | 24.79 | $51.01 | 177117 |
| 2021-11-03 | 25.22 | $51.07 | 280249 |
| 2021-11-02 | 25.68 | $50.93 | 294400 |
| 2021-11-01 | 26.16 | $51.40 | 238809 |
| 2021-10-29 | 26.48 | $51.26 | 309829 |
| 2021-10-28 | 26.86 | $51.83 | 169200 |
| 2021-10-27 | 26.87 | $51.41 | 196036 |
| 2021-10-26 | 26.99 | $51.58 | 392100 |
| 2021-10-25 | 26.96 | $51.68 | 424000 |
| 2021-10-22 | 26.94 | $51.43 | 237700 |
| 2021-10-21 | 27.02 | $51.23 | 666689 |
| 2021-10-20 | 27.21 | $51.78 | 160456 |
| 2021-10-19 | 27.10 | $51.29 | 159346 |
| 2021-10-18 | 27.17 | $50.62 | 248628 |
| 2021-10-15 | 27.61 | $50.80 | 339855 |
| 2021-10-14 | 27.97 | $50.48 | 219000 |
| 2021-10-13 | 28.50 | $50.14 | 181109 |
| 2021-10-12 | 29.26 | $49.79 | 123339 |
| 2021-10-11 | 30.19 | $49.62 | 234128 |
| 2021-10-08 | 31.17 | $49.83 | 180500 |
| 2021-10-07 | 32.13 | $49.74 | 187649 |
| 2021-10-06 | 33.19 | $49.28 | 513200 |
| 2021-10-05 | 34.58 | $49.40 | 574500 |
| 2021-10-04 | 35.72 | $48.94 | 268600 |
| 2021-10-01 | 37.04 | $48.94 | 338200 |
| 2021-09-30 | 38.57 | $48.79 | 376800 |
| 2021-09-29 | 40.10 | $48.60 | 229038 |
| 2021-09-28 | 41.87 | $48.50 | 494213 |
| 2021-09-27 | 43.74 | $49.56 | 296200 |
| 2021-09-24 | 45.14 | $49.28 | 195200 |
| 2021-09-23 | 46.71 | $50.06 | 202201 |
| 2021-09-22 | 48.03 | $49.59 | 219642 |
| 2021-09-21 | 49.48 | $49.14 | 274600 |
| 2021-09-20 | 51.22 | $48.46 | 376100 |
| 2021-09-17 | 53.37 | $49.79 | 275520 |
| 2021-09-16 | 54.62 | $50.49 | 479200 |
| 2021-09-15 | 55.54 | $50.92 | 261320 |
| 2021-09-14 | 56.28 | $50.87 | 280000 |
| 2021-09-13 | 56.91 | $51.37 | 228600 |
| 2021-09-10 | 57.25 | $51.13 | 232311 |
| 2021-09-09 | 57.61 | $51.26 | 260138 |
| 2021-09-08 | 58.03 | $51.57 | 322002 |
| 2021-09-07 | 58.15 | $51.91 | 253200 |
| 2021-09-03 | 58.05 | $51.92 | 249900 |
| 2021-09-02 | 57.95 | $51.75 | 226700 |
| 2021-09-01 | 57.87 | $51.59 | 311800 |
| 2021-08-31 | 57.82 | $51.12 | 212200 |
| 2021-08-30 | 57.84 | $51.26 | 126200 |
| 2021-08-27 | 57.81 | $51.30 | 185925 |
| 2021-08-26 | 57.78 | $50.72 | 263848 |
| 2021-08-25 | 57.81 | $51.14 | 224626 |
| 2021-08-24 | 57.67 | $51.00 | 223300 |
| 2021-08-23 | 57.54 | $50.76 | 165800 |
| 2021-08-20 | 57.43 | $50.43 | 308500 |
| 2021-08-19 | 57.37 | $50.33 | 260400 |
| 2021-08-18 | 57.28 | $50.71 | 298100 |
| 2021-08-17 | 56.93 | $50.92 | 370143 |
| 2021-08-16 | 56.56 | $51.92 | 225948 |
| 2021-08-13 | 55.73 | $52.10 | 196544 |
| 2021-08-12 | 54.70 | $51.75 | 138610 |
| 2021-08-11 | 53.62 | $52.06 | 187100 |
| 2021-08-10 | 52.40 | $51.81 | 265200 |
| 2021-08-09 | 51.12 | $51.67 | 166800 |
| 2021-08-06 | 49.79 | $51.69 | 167100 |
| 2021-08-05 | 48.38 | $51.81 | 228800 |
| 2021-08-04 | 46.86 | $51.54 | 381916 |
| 2021-08-03 | 45.27 | $51.68 | 338200 |
| 2021-08-02 | 43.59 | $51.30 | 289400 |
| 2021-07-30 | 41.84 | $51.06 | 371235 |
| 2021-07-29 | 40.00 | $51.26 | 411926 |
| 2021-07-28 | 37.98 | $50.81 | 321037 |
| 2021-07-27 | 35.87 | $50.85 | 653340 |
| 2021-07-26 | 33.65 | $51.38 | 473100 |
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