Is iShares ESG Aware MSCI USA Small-Cap ETF (ESML) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Aware MSCI USA Small-Cap ETF (ESML) research center and poll results.
CBOE : ESML
iShares ESG Aware MSCI USA Small-Cap ETF — Technical Indicators
$53.99 USD
-$0.24 (-0.44%)
- Volume
- 55.11K
- Average Volume
- 205.04K
- Market Capitalization
- $2.37B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.07
- Year Low
- $40.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
54.62
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.48
Average
39.45
Maximum
54.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.62 | $53.99 | 55110 |
| 2026-07-22 | 54.63 | $54.23 | 61431 |
| 2026-07-21 | 54.62 | $54.45 | 101000 |
| 2026-07-20 | 54.63 | $53.61 | 51601 |
| 2026-07-17 | 54.68 | $53.96 | 64121 |
| 2026-07-16 | 54.66 | $54.30 | 90900 |
| 2026-07-15 | 54.66 | $54.38 | 76901 |
| 2026-07-14 | 54.67 | $54.35 | 418819 |
| 2026-07-13 | 54.67 | $54.11 | 62200 |
| 2026-07-10 | 54.66 | $54.67 | 70007 |
| 2026-07-09 | 54.54 | $54.73 | 61001 |
| 2026-07-08 | 54.45 | $53.97 | 73700 |
| 2026-07-07 | 54.39 | $54.37 | 233600 |
| 2026-07-06 | 54.28 | $55.03 | 93900 |
| 2026-07-02 | 54.22 | $54.87 | 67200 |
| 2026-07-01 | 54.14 | $55.39 | 84603 |
| 2026-06-30 | 54.05 | $55.93 | 174700 |
| 2026-06-29 | 53.92 | $55.43 | 81819 |
| 2026-06-26 | 53.81 | $55.26 | 106705 |
| 2026-06-25 | 53.71 | $55.28 | 198000 |
| 2026-06-24 | 53.59 | $54.35 | 163800 |
| 2026-06-23 | 53.53 | $54.02 | 82700 |
| 2026-06-22 | 53.44 | $54.68 | 68000 |
| 2026-06-18 | 53.29 | $54.49 | 64010 |
| 2026-06-17 | 53.14 | $53.61 | 107900 |
| 2026-06-16 | 52.99 | $54.20 | 151306 |
| 2026-06-15 | 52.82 | $54.68 | 111903 |
| 2026-06-12 | 52.63 | $54.41 | 76600 |
| 2026-06-11 | 52.51 | $53.80 | 216900 |
| 2026-06-10 | 52.40 | $52.34 | 94300 |
| 2026-06-09 | 52.37 | $52.98 | 6.7M |
| 2026-06-08 | 52.34 | $52.61 | 47725 |
| 2026-06-05 | 52.33 | $52.28 | 71400 |
| 2026-06-04 | 52.32 | $53.73 | 88244 |
| 2026-06-03 | 52.26 | $53.33 | 55600 |
| 2026-06-02 | 52.20 | $53.58 | 92500 |
| 2026-06-01 | 52.09 | $53.35 | 99621 |
| 2026-05-29 | 52.00 | $53.18 | 126700 |
| 2026-05-28 | 51.91 | $53.29 | 93201 |
| 2026-05-27 | 51.77 | $52.95 | 55000 |
| 2026-05-26 | 51.65 | $53.03 | 63800 |
| 2026-05-22 | 51.57 | $52.20 | 60800 |
| 2026-05-21 | 51.51 | $51.85 | 130000 |
| 2026-05-20 | 51.47 | $51.43 | 83100 |
| 2026-05-19 | 51.46 | $50.48 | 100409 |
| 2026-05-18 | 51.49 | $50.90 | 72601 |
| 2026-05-15 | 51.52 | $50.97 | 75700 |
| 2026-05-14 | 51.54 | $51.82 | 81609 |
| 2026-05-13 | 51.46 | $51.70 | 126200 |
| 2026-05-12 | 51.38 | $51.79 | 117500 |
| 2026-05-11 | 51.31 | $52.27 | 83303 |
| 2026-05-08 | 51.19 | $52.47 | 88400 |
| 2026-05-07 | 51.02 | $52.01 | 81731 |
| 2026-05-06 | 50.89 | $52.62 | 103933 |
| 2026-05-05 | 50.73 | $52.13 | 94723 |
| 2026-05-04 | 50.51 | $51.35 | 82936 |
| 2026-05-01 | 50.34 | $51.55 | 54845 |
| 2026-04-30 | 50.14 | $51.36 | 101635 |
| 2026-04-29 | 49.94 | $50.43 | 104900 |
| 2026-04-28 | 49.77 | $50.73 | 70840 |
| 2026-04-27 | 49.51 | $51.25 | 58900 |
| 2026-04-24 | 49.25 | $51.15 | 67235 |
| 2026-04-23 | 49.04 | $50.98 | 80300 |
| 2026-04-22 | 48.87 | $51.18 | 57929 |
| 2026-04-21 | 48.66 | $51.15 | 270227 |
| 2026-04-20 | 48.45 | $51.57 | 131400 |
| 2026-04-17 | 48.17 | $51.24 | 231331 |
| 2026-04-16 | 47.95 | $50.32 | 102312 |
| 2026-04-15 | 47.77 | $50.13 | 75300 |
| 2026-04-14 | 47.63 | $50.23 | 67300 |
| 2026-04-13 | 47.47 | $49.94 | 105200 |
| 2026-04-10 | 47.31 | $49.16 | 105815 |
| 2026-04-09 | 47.19 | $49.42 | 86000 |
| 2026-04-08 | 47.11 | $49.23 | 112700 |
| 2026-04-07 | 47.04 | $47.87 | 130500 |
| 2026-04-06 | 47.05 | $47.81 | 152700 |
| 2026-04-02 | 47.04 | $47.57 | 176526 |
| 2026-04-01 | 47.09 | $47.41 | 158748 |
| 2026-03-31 | 47.20 | $47.02 | 74400 |
| 2026-03-30 | 47.31 | $45.60 | 169336 |
| 2026-03-27 | 47.52 | $46.07 | 72048 |
| 2026-03-26 | 47.70 | $46.85 | 321004 |
| 2026-03-25 | 47.87 | $47.54 | 1.5M |
| 2026-03-24 | 48.00 | $47.11 | 177900 |
| 2026-03-23 | 48.13 | $46.87 | 203624 |
| 2026-03-20 | 48.26 | $45.92 | 91800 |
| 2026-03-19 | 48.47 | $46.90 | 261800 |
| 2026-03-18 | 48.62 | $46.79 | 106300 |
| 2026-03-17 | 48.78 | $47.34 | 332900 |
| 2026-03-16 | 48.89 | $47.04 | 141844 |
| 2026-03-13 | 49.03 | $46.65 | 175300 |
| 2026-03-12 | 49.15 | $46.77 | 115000 |
| 2026-03-11 | 49.31 | $47.76 | 105803 |
| 2026-03-10 | 49.43 | $47.84 | 80800 |
| 2026-03-09 | 49.54 | $48.08 | 141935 |
| 2026-03-06 | 49.64 | $47.66 | 80900 |
| 2026-03-05 | 49.68 | $48.67 | 155746 |
| 2026-03-04 | 49.70 | $49.46 | 201500 |
| 2026-03-03 | 49.68 | $49.18 | 137340 |
| 2026-03-02 | 49.67 | $49.93 | 395840 |
| 2026-02-27 | 49.59 | $49.70 | 93233 |
| 2026-02-26 | 49.56 | $50.25 | 79400 |
| 2026-02-25 | 49.49 | $50.00 | 768200 |
| 2026-02-24 | 49.45 | $49.86 | 94912 |
| 2026-02-23 | 49.42 | $49.37 | 73811 |
| 2026-02-20 | 49.41 | $50.18 | 78300 |
| 2026-02-19 | 49.39 | $49.94 | 77100 |
| 2026-02-18 | 49.38 | $49.94 | 85300 |
| 2026-02-17 | 49.31 | $49.61 | 82300 |
| 2026-02-13 | 49.29 | $49.69 | 95240 |
| 2026-02-12 | 49.27 | $49.18 | 116700 |
| 2026-02-11 | 49.25 | $49.95 | 127900 |
| 2026-02-10 | 49.18 | $50.07 | 90400 |
| 2026-02-09 | 49.11 | $50.16 | 101200 |
| 2026-02-06 | 49.02 | $50.00 | 119600 |
| 2026-02-05 | 48.93 | $48.48 | 87600 |
| 2026-02-04 | 48.88 | $49.12 | 113900 |
| 2026-02-03 | 48.83 | $49.06 | 116240 |
| 2026-02-02 | 48.74 | $48.91 | 116811 |
| 2026-01-30 | 48.62 | $48.41 | 134749 |
| 2026-01-29 | 48.50 | $48.98 | 152400 |
| 2026-01-28 | 48.37 | $48.96 | 107213 |
| 2026-01-27 | 48.25 | $49.13 | 907900 |
| 2026-01-26 | 48.14 | $49.16 | 120500 |
| 2026-01-23 | 48.03 | $49.22 | 81300 |
| 2026-01-22 | 47.92 | $49.86 | 186412 |
| 2026-01-21 | 47.78 | $49.61 | 152400 |
| 2026-01-20 | 47.63 | $48.58 | 127100 |
| 2026-01-16 | 47.52 | $49.23 | 66907 |
| 2026-01-15 | 47.36 | $49.32 | 101001 |
| 2026-01-14 | 47.21 | $48.78 | 435000 |
| 2026-01-13 | 47.11 | $48.62 | 156800 |
| 2026-01-12 | 47.02 | $48.57 | 109800 |
| 2026-01-09 | 46.97 | $48.48 | 107000 |
| 2026-01-08 | 46.90 | $48.03 | 108900 |
| 2026-01-07 | 46.82 | $47.64 | 199000 |
| 2026-01-06 | 46.75 | $47.99 | 124443 |
| 2026-01-05 | 46.68 | $47.24 | 125400 |
| 2026-01-02 | 46.64 | $46.53 | 94807 |
| 2025-12-31 | 46.62 | $45.98 | 112324 |
| 2025-12-30 | 46.61 | $46.38 | 124705 |
| 2025-12-29 | 46.58 | $46.65 | 77609 |
| 2025-12-26 | 46.55 | $46.91 | 95530 |
| 2025-12-24 | 46.50 | $47.03 | 53300 |
| 2025-12-23 | 46.43 | $46.89 | 148700 |
| 2025-12-22 | 46.32 | $47.14 | 171903 |
| 2025-12-19 | 46.17 | $46.63 | 118000 |
| 2025-12-18 | 45.99 | $46.28 | 117300 |
| 2025-12-17 | 45.86 | $46.10 | 171245 |
| 2025-12-16 | 45.73 | $46.31 | 360730 |
| 2025-12-15 | 45.59 | $46.71 | 78100 |
| 2025-12-12 | 45.47 | $46.95 | 79600 |
| 2025-12-11 | 45.34 | $47.60 | 313540 |
| 2025-12-10 | 45.23 | $47.09 | 79500 |
| 2025-12-09 | 45.15 | $46.32 | 133426 |
| 2025-12-08 | 45.10 | $46.33 | 101700 |
| 2025-12-05 | 45.03 | $46.46 | 102001 |
| 2025-12-04 | 44.93 | $46.48 | 118500 |
| 2025-12-03 | 44.86 | $46.22 | 168200 |
| 2025-12-02 | 44.78 | $45.62 | 101844 |
| 2025-12-01 | 44.76 | $45.80 | 132300 |
| 2025-11-28 | 44.73 | $46.15 | 35700 |
| 2025-11-26 | 44.68 | $45.96 | 109723 |
| 2025-11-25 | 44.66 | $45.63 | 133328 |
| 2025-11-24 | 44.68 | $44.71 | 151920 |
| 2025-11-21 | 44.75 | $44.10 | 248347 |
| 2025-11-20 | 44.85 | $42.93 | 206400 |
| 2025-11-19 | 44.99 | $43.67 | 115138 |
| 2025-11-18 | 45.05 | $43.64 | 345600 |
| 2025-11-17 | 45.15 | $43.46 | 210703 |
| 2025-11-14 | 45.25 | $44.30 | 154413 |
| 2025-11-13 | 45.28 | $44.38 | 81303 |
| 2025-11-12 | 45.31 | $45.40 | 127000 |
| 2025-11-11 | 45.32 | $45.41 | 59306 |
| 2025-11-10 | 45.32 | $45.34 | 104900 |
| 2025-11-07 | 45.30 | $44.89 | 71500 |
| 2025-11-06 | 45.25 | $44.46 | 127725 |
| 2025-11-05 | 45.30 | $45.13 | 141100 |
| 2025-11-04 | 45.33 | $44.55 | 108187 |
| 2025-11-03 | 45.37 | $45.25 | 125300 |
| 2025-10-31 | 45.39 | $45.32 | 106100 |
| 2025-10-30 | 45.41 | $45.13 | 103307 |
| 2025-10-29 | 45.43 | $45.55 | 139800 |
| 2025-10-28 | 45.42 | $45.93 | 1.2M |
| 2025-10-27 | 45.37 | $46.24 | 84124 |
| 2025-10-24 | 45.31 | $46.06 | 73312 |
| 2025-10-23 | 45.26 | $45.62 | 88000 |
| 2025-10-22 | 45.20 | $44.98 | 144700 |
| 2025-10-21 | 45.20 | $45.57 | 78442 |
| 2025-10-20 | 45.18 | $45.50 | 54600 |
| 2025-10-17 | 45.18 | $44.88 | 203400 |
| 2025-10-16 | 45.20 | $44.96 | 99700 |
| 2025-10-15 | 45.24 | $45.66 | 136700 |
| 2025-10-14 | 45.20 | $45.39 | 302128 |
| 2025-10-13 | 45.17 | $44.93 | 61800 |
| 2025-10-10 | 45.17 | $43.95 | 113700 |
| 2025-10-09 | 45.23 | $45.34 | 136600 |
| 2025-10-08 | 45.23 | $45.75 | 92612 |
| 2025-10-07 | 45.17 | $45.29 | 69520 |
| 2025-10-06 | 45.15 | $45.81 | 74722 |
| 2025-10-03 | 45.11 | $45.71 | 80316 |
| 2025-10-02 | 45.07 | $45.48 | 109300 |
| 2025-10-01 | 45.03 | $45.27 | 96300 |
| 2025-09-30 | 44.97 | $45.08 | 102825 |
| 2025-09-29 | 44.92 | $44.98 | 79600 |
| 2025-09-26 | 44.89 | $44.98 | 95530 |
| 2025-09-25 | 44.87 | $44.47 | 90032 |
| 2025-09-24 | 44.87 | $44.91 | 72431 |
| 2025-09-23 | 44.83 | $45.31 | 111800 |
| 2025-09-22 | 44.77 | $45.41 | 62800 |
| 2025-09-19 | 44.71 | $45.34 | 82700 |
| 2025-09-18 | 44.59 | $45.65 | 94117 |
| 2025-09-17 | 44.45 | $44.86 | 183629 |
| 2025-09-16 | 44.36 | $44.85 | 74948 |
| 2025-09-15 | 44.28 | $45.03 | 87100 |
| 2025-09-12 | 44.18 | $44.98 | 261136 |
| 2025-09-11 | 44.10 | $45.43 | 91940 |
| 2025-09-10 | 44.02 | $44.65 | 59600 |
| 2025-09-09 | 43.93 | $44.70 | 73700 |
| 2025-09-08 | 43.79 | $45.05 | 396249 |
| 2025-09-05 | 43.63 | $44.95 | 59634 |
| 2025-09-04 | 43.48 | $44.67 | 93800 |
| 2025-09-03 | 43.35 | $44.07 | 54000 |
| 2025-09-02 | 43.24 | $44.12 | 111902 |
| 2025-08-29 | 43.14 | $44.32 | 77024 |
| 2025-08-28 | 42.99 | $44.59 | 80818 |
| 2025-08-27 | 42.86 | $44.50 | 95649 |
| 2025-08-26 | 42.76 | $44.15 | 119400 |
| 2025-08-25 | 42.69 | $43.98 | 90600 |
| 2025-08-22 | 42.62 | $44.33 | 82800 |
| 2025-08-21 | 42.55 | $42.91 | 143200 |
| 2025-08-20 | 42.54 | $42.89 | 57700 |
| 2025-08-19 | 42.55 | $43.06 | 216500 |
| 2025-08-18 | 42.52 | $43.22 | 163717 |
| 2025-08-15 | 42.47 | $43.09 | 112711 |
| 2025-08-14 | 42.43 | $43.28 | 121200 |
| 2025-08-13 | 42.39 | $43.80 | 71600 |
| 2025-08-12 | 42.30 | $42.94 | 201549 |
| 2025-08-11 | 42.24 | $41.83 | 79047 |
| 2025-08-08 | 42.27 | $41.90 | 45300 |
| 2025-08-07 | 42.29 | $41.90 | 64300 |
| 2025-08-06 | 42.34 | $42.02 | 133148 |
| 2025-08-05 | 42.36 | $42.04 | 60540 |
| 2025-08-04 | 42.37 | $42.07 | 83400 |
| 2025-08-01 | 42.37 | $41.34 | 176300 |
| 2025-07-31 | 42.43 | $42.02 | 74500 |
| 2025-07-30 | 42.44 | $42.50 | 118600 |
| 2025-07-29 | 42.40 | $42.58 | 63700 |
| 2025-07-28 | 42.34 | $42.77 | 134931 |
| 2025-07-25 | 42.26 | $42.89 | 195100 |
| 2025-07-24 | 42.18 | $42.65 | 133100 |
| 2025-07-23 | 42.08 | $43.01 | 95900 |
| 2025-07-22 | 41.98 | $42.60 | 506700 |
| 2025-07-21 | 41.88 | $42.12 | 178800 |
| 2025-07-18 | 41.78 | $42.35 | 87500 |
| 2025-07-17 | 41.68 | $42.46 | 55000 |
| 2025-07-16 | 41.55 | $42.02 | 104419 |
| 2025-07-15 | 41.48 | $41.73 | 92801 |
| 2025-07-14 | 41.39 | $42.46 | 66613 |
| 2025-07-11 | 41.31 | $42.31 | 143900 |
| 2025-07-10 | 41.23 | $42.78 | 85041 |
| 2025-07-09 | 41.15 | $42.52 | 56319 |
| 2025-07-08 | 41.06 | $42.25 | 69645 |
| 2025-07-07 | 40.98 | $42.02 | 130616 |
| 2025-07-03 | 40.89 | $42.52 | 49238 |
| 2025-07-02 | 40.76 | $42.20 | 87700 |
| 2025-07-01 | 40.66 | $41.74 | 158100 |
| 2025-06-30 | 40.56 | $41.33 | 160748 |
| 2025-06-27 | 40.47 | $41.31 | 246400 |
| 2025-06-26 | 40.39 | $41.29 | 134007 |
| 2025-06-25 | 40.31 | $40.63 | 115700 |
| 2025-06-24 | 40.28 | $41.02 | 113944 |
| 2025-06-23 | 40.19 | $40.57 | 113300 |
| 2025-06-20 | 40.12 | $40.18 | 121800 |
| 2025-06-18 | 40.08 | $40.18 | 104400 |
| 2025-06-17 | 40.09 | $40.02 | 90400 |
| 2025-06-16 | 40.11 | $40.44 | 130500 |
| 2025-06-13 | 40.12 | $40.10 | 123400 |
| 2025-06-12 | 40.12 | $40.77 | 79200 |
| 2025-06-11 | 40.09 | $40.82 | 106500 |
| 2025-06-10 | 40.07 | $41.01 | 73816 |
| 2025-06-09 | 40.02 | $40.81 | 69800 |
| 2025-06-06 | 39.92 | $40.62 | 91047 |
| 2025-06-05 | 39.83 | $40.14 | 171735 |
| 2025-06-04 | 39.73 | $40.11 | 184400 |
| 2025-06-03 | 39.63 | $40.19 | 167700 |
| 2025-06-02 | 39.53 | $39.63 | 86933 |
| 2025-05-30 | 39.48 | $39.56 | 89609 |
| 2025-05-29 | 39.38 | $39.74 | 190048 |
| 2025-05-28 | 39.27 | $39.64 | 119607 |
| 2025-05-27 | 39.17 | $40.08 | 117501 |
| 2025-05-23 | 39.03 | $39.20 | 126521 |
| 2025-05-22 | 38.94 | $39.25 | 114700 |
| 2025-05-21 | 38.84 | $39.27 | 125400 |
| 2025-05-20 | 38.70 | $40.39 | 219000 |
| 2025-05-19 | 38.48 | $40.44 | 141415 |
| 2025-05-16 | 38.21 | $40.62 | 110500 |
| 2025-05-15 | 37.97 | $40.20 | 222302 |
| 2025-05-14 | 37.73 | $40.10 | 155100 |
| 2025-05-13 | 37.52 | $40.32 | 86939 |
| 2025-05-12 | 37.30 | $40.15 | 499927 |
| 2025-05-09 | 37.07 | $38.76 | 100047 |
| 2025-05-08 | 36.88 | $38.81 | 215200 |
| 2025-05-07 | 36.77 | $38.18 | 174709 |
| 2025-05-06 | 36.54 | $38.00 | 120504 |
| 2025-05-05 | 36.35 | $38.30 | 323700 |
| 2025-05-02 | 36.18 | $38.54 | 118510 |
| 2025-05-01 | 36.08 | $37.65 | 188000 |
| 2025-04-30 | 36.16 | $37.44 | 204100 |
| 2025-04-29 | 36.21 | $37.64 | 130912 |
| 2025-04-28 | 36.25 | $37.41 | 215400 |
| 2025-04-25 | 36.30 | $37.25 | 105600 |
| 2025-04-24 | 36.40 | $37.30 | 189000 |
| 2025-04-23 | 36.51 | $36.51 | 259300 |
| 2025-04-22 | 36.68 | $35.93 | 129900 |
| 2025-04-21 | 36.89 | $35.06 | 234700 |
| 2025-04-17 | 37.09 | $35.82 | 516142 |
| 2025-04-16 | 37.26 | $35.49 | 223500 |
| 2025-04-15 | 37.46 | $35.90 | 237708 |
| 2025-04-14 | 37.61 | $35.91 | 140600 |
| 2025-04-11 | 37.78 | $35.48 | 170825 |
| 2025-04-10 | 37.95 | $35.03 | 185400 |
| 2025-04-09 | 38.09 | $36.61 | 434837 |
| 2025-04-08 | 38.18 | $33.46 | 279400 |
| 2025-04-07 | 38.44 | $34.35 | 468333 |
| 2025-04-04 | 38.65 | $34.75 | 423226 |
| 2025-04-03 | 38.89 | $36.53 | 283921 |
| 2025-04-02 | 39.03 | $39.23 | 124537 |
| 2025-04-01 | 39.07 | $38.58 | 237334 |
| 2025-03-31 | 39.13 | $38.41 | 132100 |
| 2025-03-28 | 39.21 | $38.48 | 104500 |
| 2025-03-27 | 39.35 | $39.26 | 111500 |
| 2025-03-26 | 39.43 | $39.50 | 104100 |
| 2025-03-25 | 39.53 | $39.89 | 111405 |
| 2025-03-24 | 39.60 | $40.02 | 267437 |
| 2025-03-21 | 39.68 | $39.05 | 125334 |
| 2025-03-20 | 39.81 | $39.25 | 174229 |
| 2025-03-19 | 39.99 | $39.50 | 162800 |
| 2025-03-18 | 40.18 | $38.87 | 151900 |
| 2025-03-17 | 40.41 | $39.35 | 143130 |
| 2025-03-14 | 40.61 | $38.83 | 178500 |
| 2025-03-13 | 40.83 | $37.84 | 229519 |
| 2025-03-12 | 41.08 | $38.54 | 120200 |
| 2025-03-11 | 41.31 | $38.48 | 279400 |
| 2025-03-10 | 41.56 | $38.58 | 145639 |
| 2025-03-07 | 41.79 | $39.63 | 124800 |
| 2025-03-06 | 42.00 | $39.36 | 167436 |
| 2025-03-05 | 42.22 | $40.06 | 308300 |
| 2025-03-04 | 42.39 | $39.61 | 192900 |
| 2025-03-03 | 42.56 | $40.12 | 128900 |
| 2025-02-28 | 42.73 | $41.26 | 228200 |
| 2025-02-27 | 42.86 | $40.88 | 159128 |
| 2025-02-26 | 42.98 | $41.46 | 113500 |
| 2025-02-25 | 43.09 | $41.36 | 86700 |
| 2025-02-24 | 43.19 | $41.52 | 216941 |
| 2025-02-21 | 43.30 | $41.65 | 97137 |
| 2025-02-20 | 43.42 | $42.89 | 146208 |
| 2025-02-19 | 43.47 | $43.33 | 62800 |
| 2025-02-18 | 43.50 | $43.54 | 89500 |
| 2025-02-14 | 43.49 | $43.27 | 70800 |
| 2025-02-13 | 43.48 | $43.27 | 71812 |
| 2025-02-12 | 43.46 | $42.83 | 77700 |
| 2025-02-11 | 43.44 | $43.11 | 66900 |
| 2025-02-10 | 43.37 | $43.37 | 80200 |
| 2025-02-07 | 43.28 | $43.26 | 87800 |
| 2025-02-06 | 43.23 | $43.81 | 829742 |
| 2025-02-05 | 43.15 | $43.88 | 72140 |
| 2025-02-04 | 43.09 | $43.37 | 76931 |
| 2025-02-03 | 43.05 | $42.94 | 273815 |
| 2025-01-31 | 43.01 | $43.54 | 124128 |
| 2025-01-30 | 42.93 | $43.87 | 56519 |
| 2025-01-29 | 42.84 | $43.40 | 99900 |
| 2025-01-28 | 42.79 | $43.52 | 71130 |
| 2025-01-27 | 42.75 | $43.35 | 103100 |
| 2025-01-24 | 42.72 | $43.84 | 118200 |
| 2025-01-23 | 42.64 | $43.97 | 172300 |
| 2025-01-22 | 42.56 | $43.83 | 113833 |
| 2025-01-21 | 42.46 | $44.02 | 311037 |
| 2025-01-17 | 42.36 | $43.32 | 125236 |
| 2025-01-16 | 42.39 | $43.10 | 103833 |
| 2025-01-15 | 42.46 | $42.95 | 82500 |
| 2025-01-14 | 42.52 | $42.25 | 72520 |
| 2025-01-13 | 42.64 | $41.76 | 122900 |
| 2025-01-10 | 42.80 | $41.54 | 114826 |
| 2025-01-08 | 42.96 | $42.27 | 83000 |
| 2025-01-07 | 43.09 | $42.34 | 108511 |
| 2025-01-06 | 43.24 | $42.66 | 111500 |
| 2025-01-03 | 43.37 | $42.61 | 79829 |
| 2025-01-02 | 43.52 | $42.02 | 75313 |
| 2024-12-31 | 43.69 | $42.05 | 166700 |
| 2024-12-30 | 43.88 | $41.99 | 102743 |
| 2024-12-27 | 44.06 | $42.34 | 105900 |
| 2024-12-26 | 44.22 | $42.87 | 114700 |
| 2024-12-24 | 44.36 | $42.65 | 56028 |
| 2024-12-23 | 44.53 | $42.28 | 164100 |
| 2024-12-20 | 44.67 | $42.30 | 144600 |
| 2024-12-19 | 44.78 | $41.91 | 223300 |
| 2024-12-18 | 44.87 | $42.03 | 123900 |
| 2024-12-17 | 44.95 | $43.80 | 126300 |
| 2024-12-16 | 44.93 | $44.48 | 58900 |
| 2024-12-13 | 44.87 | $44.28 | 66130 |
| 2024-12-12 | 44.85 | $44.55 | 71609 |
| 2024-12-11 | 44.84 | $45.01 | 1.3M |
| 2024-12-10 | 44.82 | $44.70 | 105405 |
| 2024-12-09 | 44.85 | $44.99 | 87200 |
| 2024-12-06 | 44.83 | $45.27 | 75600 |
| 2024-12-05 | 44.80 | $45.21 | 59638 |
| 2024-12-04 | 44.76 | $45.66 | 133800 |
| 2024-12-03 | 44.60 | $45.50 | 104432 |
| 2024-12-02 | 44.42 | $45.69 | 331808 |
| 2024-11-29 | 44.21 | $45.73 | 180341 |
| 2024-11-27 | 44.00 | $45.58 | 294700 |
| 2024-11-26 | 43.82 | $45.63 | 85300 |
| 2024-11-25 | 43.64 | $45.94 | 116022 |
| 2024-11-22 | 43.45 | $45.22 | 86900 |
| 2024-11-21 | 43.26 | $44.46 | 98600 |
| 2024-11-20 | 43.12 | $43.71 | 110800 |
| 2024-11-19 | 43.02 | $43.58 | 69933 |
| 2024-11-18 | 42.93 | $43.40 | 108202 |
| 2024-11-15 | 42.87 | $43.29 | 167807 |
| 2024-11-14 | 42.84 | $43.86 | 97900 |
| 2024-11-13 | 42.79 | $44.36 | 106000 |
| 2024-11-12 | 42.71 | $44.63 | 90500 |
| 2024-11-11 | 42.59 | $45.24 | 86519 |
| 2024-11-08 | 42.45 | $44.73 | 132400 |
| 2024-11-07 | 42.32 | $44.48 | 116700 |
| 2024-11-06 | 42.16 | $44.52 | 121500 |
| 2024-11-05 | 42.01 | $42.47 | 59043 |
| 2024-11-04 | 41.95 | $41.78 | 75944 |
| 2024-11-01 | 41.93 | $41.64 | 59904 |
| 2024-10-31 | 41.93 | $41.47 | 69700 |
| 2024-10-30 | 41.91 | $42.04 | 49700 |
| 2024-10-29 | 41.87 | $42.02 | 88900 |
| 2024-10-28 | 41.84 | $42.06 | 49013 |
| 2024-10-25 | 41.83 | $41.52 | 44800 |
| 2024-10-24 | 41.84 | $41.67 | 41700 |
| 2024-10-23 | 41.83 | $41.58 | 75808 |
| 2024-10-22 | 41.82 | $41.87 | 108800 |
| 2024-10-21 | 41.81 | $42.11 | 50600 |
| 2024-10-18 | 41.80 | $42.74 | 59600 |
| 2024-10-17 | 41.75 | $42.77 | 84021 |
| 2024-10-16 | 41.71 | $42.78 | 162600 |
| 2024-10-15 | 41.64 | $42.34 | 97800 |
| 2024-10-14 | 41.58 | $42.38 | 160400 |
| 2024-10-11 | 41.51 | $42.11 | 51100 |
| 2024-10-10 | 41.44 | $41.33 | 82200 |
| 2024-10-09 | 41.37 | $41.54 | 65900 |
| 2024-10-08 | 41.26 | $41.32 | 47300 |
| 2024-10-07 | 41.16 | $41.24 | 73641 |
| 2024-10-04 | 41.07 | $41.61 | 47300 |
| 2024-10-03 | 40.95 | $41.09 | 63700 |
| 2024-10-02 | 40.89 | $41.33 | 100818 |
| 2024-10-01 | 40.83 | $41.37 | 121439 |
| 2024-09-30 | 40.78 | $41.82 | 76313 |
| 2024-09-27 | 40.76 | $41.75 | 144611 |
| 2024-09-26 | 40.73 | $41.58 | 95900 |
| 2024-09-25 | 40.69 | $41.22 | 51847 |
| 2024-09-24 | 40.69 | $41.83 | 63200 |
| 2024-09-23 | 40.66 | $41.78 | 237000 |
| 2024-09-20 | 40.64 | $41.76 | 78517 |
| 2024-09-19 | 40.57 | $42.06 | 68948 |
| 2024-09-18 | 40.49 | $41.26 | 85100 |
| 2024-09-17 | 40.43 | $41.21 | 122220 |
| 2024-09-16 | 40.40 | $40.95 | 65000 |
| 2024-09-13 | 40.35 | $40.73 | 68532 |
| 2024-09-12 | 40.32 | $39.88 | 217000 |
| 2024-09-11 | 40.28 | $39.47 | 79000 |
| 2024-09-10 | 40.26 | $39.30 | 739920 |
| 2024-09-09 | 40.23 | $39.36 | 83500 |
| 2024-09-06 | 40.21 | $39.23 | 80123 |
| 2024-09-05 | 40.19 | $39.93 | 159500 |
| 2024-09-04 | 40.10 | $40.19 | 116218 |
| 2024-09-03 | 40.02 | $40.27 | 83000 |
| 2024-08-30 | 39.91 | $41.39 | 56439 |
| 2024-08-29 | 39.81 | $41.13 | 56800 |
| 2024-08-28 | 39.78 | $40.90 | 205700 |
| 2024-08-27 | 39.81 | $41.08 | 137836 |
| 2024-08-26 | 39.82 | $41.33 | 174200 |
| 2024-08-23 | 39.81 | $41.36 | 104900 |
| 2024-08-22 | 39.81 | $40.30 | 128517 |
| 2024-08-21 | 39.83 | $40.61 | 178832 |
| 2024-08-20 | 39.81 | $40.06 | 58400 |
| 2024-08-19 | 39.86 | $40.47 | 48121 |
| 2024-08-16 | 39.88 | $40.10 | 84720 |
| 2024-08-15 | 39.89 | $39.98 | 70500 |
| 2024-08-14 | 39.91 | $39.08 | 546121 |
| 2024-08-13 | 40.01 | $39.22 | 59533 |
| 2024-08-12 | 40.13 | $38.60 | 60249 |
| 2024-08-09 | 40.22 | $38.88 | 53644 |
| 2024-08-08 | 40.28 | $38.97 | 94117 |
| 2024-08-07 | 40.31 | $38.13 | 70311 |
| 2024-08-06 | 40.33 | $38.53 | 94000 |
| 2024-08-05 | 40.30 | $38.13 | 115300 |
| 2024-08-02 | 40.31 | $39.25 | 77002 |
| 2024-08-01 | 40.25 | $40.56 | 58400 |
| 2024-07-31 | 40.13 | $41.53 | 76539 |
| 2024-07-30 | 39.97 | $41.30 | 64300 |
| 2024-07-29 | 39.81 | $41.18 | 70900 |
| 2024-07-26 | 39.68 | $41.37 | 53400 |
| 2024-07-25 | 39.52 | $40.67 | 89200 |
| 2024-07-24 | 39.40 | $40.17 | 61325 |
| 2024-07-23 | 39.30 | $41.06 | 61019 |
| 2024-07-22 | 39.17 | $40.85 | 91700 |
| 2024-07-19 | 39.03 | $40.28 | 73200 |
| 2024-07-18 | 38.92 | $40.49 | 164241 |
| 2024-07-17 | 38.81 | $41.12 | 101900 |
| 2024-07-16 | 38.66 | $41.60 | 87123 |
| 2024-07-15 | 38.48 | $40.42 | 88400 |
| 2024-07-12 | 38.38 | $39.98 | 367321 |
| 2024-07-11 | 38.32 | $39.60 | 90309 |
| 2024-07-10 | 38.25 | $38.43 | 77600 |
| 2024-07-09 | 38.25 | $38.03 | 92048 |
| 2024-07-08 | 38.27 | $38.24 | 297500 |
| 2024-07-05 | 38.29 | $38.06 | 62709 |
| 2024-07-03 | 38.34 | $38.31 | 85200 |
| 2024-07-02 | 38.35 | $38.25 | 99125 |
| 2024-07-01 | 38.38 | $38.15 | 72800 |
| 2024-06-28 | 38.44 | $38.50 | 541400 |
| 2024-06-27 | 38.45 | $38.28 | 213215 |
| 2024-06-26 | 38.46 | $38.10 | 129600 |
| 2024-06-25 | 38.51 | $38.15 | 98100 |
| 2024-06-24 | 38.56 | $38.46 | 101410 |
| 2024-06-21 | 38.58 | $38.22 | 123834 |
| 2024-06-20 | 38.63 | $38.06 | 158800 |
| 2024-06-18 | 38.71 | $38.19 | 107200 |
| 2024-06-17 | 38.79 | $38.17 | 99000 |
| 2024-06-14 | 38.86 | $37.90 | 89900 |
| 2024-06-13 | 38.95 | $38.44 | 504700 |
| 2024-06-12 | 39.03 | $38.80 | 177600 |
| 2024-06-11 | 39.07 | $38.22 | 119133 |
| 2024-06-10 | 39.12 | $38.47 | 74000 |
| 2024-06-07 | 39.16 | $38.39 | 79127 |
| 2024-06-06 | 39.20 | $38.77 | 79541 |
| 2024-06-05 | 39.21 | $38.97 | 104300 |
| 2024-06-04 | 39.21 | $38.47 | 82715 |
| 2024-06-03 | 39.24 | $38.97 | 84440 |
| 2024-05-31 | 39.22 | $39.23 | 159800 |
| 2024-05-30 | 39.16 | $38.81 | 93038 |
| 2024-05-29 | 39.11 | $38.49 | 108316 |
| 2024-05-28 | 39.06 | $38.99 | 77600 |
| 2024-05-24 | 39.02 | $39.15 | 61100 |
| 2024-05-23 | 38.97 | $38.79 | 68200 |
| 2024-05-22 | 38.92 | $39.40 | 78600 |
| 2024-05-21 | 38.85 | $39.64 | 69205 |
| 2024-05-20 | 38.78 | $39.73 | 212318 |
| 2024-05-17 | 38.67 | $39.64 | 86200 |
| 2024-05-16 | 38.54 | $39.65 | 207900 |
| 2024-05-15 | 38.41 | $39.96 | 69600 |
| 2024-05-14 | 38.26 | $39.64 | 58835 |
| 2024-05-13 | 38.15 | $39.23 | 99233 |
| 2024-05-10 | 38.06 | $39.18 | 103900 |
| 2024-05-09 | 38.00 | $39.32 | 111347 |
| 2024-05-08 | 37.98 | $38.91 | 194900 |
| 2024-05-07 | 37.96 | $39.06 | 104817 |
| 2024-05-06 | 37.99 | $39.02 | 181800 |
| 2024-05-03 | 38.01 | $38.50 | 137100 |
| 2024-05-02 | 38.04 | $38.17 | 154321 |
| 2024-05-01 | 38.08 | $37.63 | 307214 |
| 2024-04-30 | 38.17 | $37.50 | 121806 |
| 2024-04-29 | 38.26 | $38.31 | 197248 |
| 2024-04-26 | 38.33 | $38.06 | 168130 |
| 2024-04-25 | 38.44 | $37.84 | 109623 |
| 2024-04-24 | 38.55 | $38.08 | 190700 |
| 2024-04-23 | 38.61 | $38.12 | 211238 |
| 2024-04-22 | 38.67 | $37.54 | 332600 |
| 2024-04-19 | 38.76 | $37.14 | 95200 |
| 2024-04-18 | 38.89 | $36.99 | 207800 |
| 2024-04-17 | 39.01 | $37.02 | 158900 |
| 2024-04-16 | 39.10 | $37.31 | 183500 |
| 2024-04-15 | 39.16 | $37.53 | 116100 |
| 2024-04-12 | 39.21 | $38.04 | 268300 |
| 2024-04-11 | 39.24 | $38.74 | 81500 |
| 2024-04-10 | 39.26 | $38.61 | 77301 |
| 2024-04-09 | 39.28 | $39.56 | 62800 |
| 2024-04-08 | 39.25 | $39.42 | 150010 |
| 2024-04-05 | 39.25 | $39.22 | 102541 |
| 2024-04-04 | 39.25 | $38.98 | 69800 |
| 2024-04-03 | 39.26 | $39.39 | 259400 |
| 2024-04-02 | 39.23 | $39.21 | 123647 |
| 2024-04-01 | 39.22 | $39.83 | 192500 |
| 2024-03-28 | 39.19 | $40.27 | 142300 |
| 2024-03-27 | 39.11 | $40.05 | 87800 |
| 2024-03-26 | 39.04 | $39.29 | 77120 |
| 2024-03-25 | 39.02 | $39.31 | 168528 |
| 2024-03-22 | 38.97 | $39.31 | 85025 |
| 2024-03-21 | 38.92 | $39.72 | 110101 |
| 2024-03-20 | 38.84 | $39.40 | 81600 |
| 2024-03-19 | 38.76 | $38.76 | 148735 |
| 2024-03-18 | 38.72 | $38.49 | 93900 |
| 2024-03-15 | 38.71 | $38.62 | 66842 |
| 2024-03-14 | 38.71 | $38.53 | 48800 |
| 2024-03-13 | 38.67 | $39.15 | 78218 |
| 2024-03-12 | 38.57 | $39.07 | 64700 |
| 2024-03-11 | 38.54 | $39.07 | 95314 |
| 2024-03-08 | 38.48 | $39.28 | 81700 |
| 2024-03-07 | 38.39 | $39.32 | 89900 |
| 2024-03-06 | 38.27 | $39.04 | 118400 |
| 2024-03-05 | 38.17 | $38.80 | 121921 |
| 2024-03-04 | 38.06 | $39.14 | 75731 |
| 2024-03-01 | 37.96 | $39.13 | 125100 |
| 2024-02-29 | 37.87 | $38.80 | 58736 |
| 2024-02-28 | 37.76 | $38.61 | 44600 |
| 2024-02-27 | 37.71 | $38.78 | 156847 |
| 2024-02-26 | 37.67 | $38.35 | 64631 |
| 2024-02-23 | 37.62 | $38.25 | 68400 |
| 2024-02-22 | 37.57 | $38.14 | 46915 |
| 2024-02-21 | 37.52 | $37.83 | 96429 |
| 2024-02-20 | 37.49 | $37.94 | 126213 |
| 2024-02-16 | 37.47 | $38.29 | 130900 |
| 2024-02-15 | 37.40 | $38.60 | 1.6M |
| 2024-02-14 | 37.30 | $37.86 | 340300 |
| 2024-02-13 | 37.22 | $37.10 | 110000 |
| 2024-02-12 | 37.20 | $38.41 | 189801 |
| 2024-02-09 | 37.13 | $37.90 | 91600 |
| 2024-02-08 | 37.09 | $37.47 | 456300 |
| 2024-02-07 | 37.08 | $36.97 | 120323 |
| 2024-02-06 | 37.09 | $36.93 | 143500 |
| 2024-02-05 | 37.11 | $36.65 | 62404 |
| 2024-02-02 | 37.12 | $37.17 | 171437 |
| 2024-02-01 | 37.11 | $37.25 | 143800 |
| 2024-01-31 | 37.09 | $36.79 | 147812 |
| 2024-01-30 | 37.14 | $37.61 | 118900 |
| 2024-01-29 | 37.16 | $37.85 | 162900 |
| 2024-01-26 | 37.19 | $37.34 | 93236 |
| 2024-01-25 | 37.26 | $37.31 | 84000 |
| 2024-01-24 | 37.32 | $37.06 | 195200 |
| 2024-01-23 | 37.37 | $37.35 | 112519 |
| 2024-01-22 | 37.40 | $37.51 | 163819 |
| 2024-01-19 | 37.38 | $36.90 | 105700 |
| 2024-01-18 | 37.44 | $36.58 | 147546 |
| 2024-01-17 | 37.48 | $36.33 | 168923 |
| 2024-01-16 | 37.54 | $36.66 | 83805 |
| 2024-01-12 | 37.60 | $36.98 | 67700 |
| 2024-01-11 | 37.59 | $37.04 | 271730 |
| 2024-01-10 | 37.51 | $37.26 | 173600 |
| 2024-01-09 | 37.43 | $37.18 | 115500 |
| 2024-01-08 | 37.35 | $37.44 | 133340 |
| 2024-01-05 | 37.25 | $36.87 | 88900 |
| 2024-01-04 | 37.16 | $36.83 | 88549 |
| 2024-01-03 | 37.08 | $36.86 | 188900 |
| 2024-01-02 | 37.01 | $37.83 | 370236 |
| 2023-12-29 | 36.89 | $38.01 | 431838 |
| 2023-12-28 | 36.71 | $38.54 | 131700 |
| 2023-12-27 | 36.49 | $38.59 | 148000 |
| 2023-12-26 | 36.26 | $38.51 | 327841 |
| 2023-12-22 | 36.04 | $38.13 | 134944 |
| 2023-12-21 | 35.85 | $37.85 | 135500 |
| 2023-12-20 | 35.66 | $37.21 | 167317 |
| 2023-12-19 | 35.49 | $38.09 | 63100 |
| 2023-12-18 | 35.29 | $37.44 | 103208 |
| 2023-12-15 | 35.12 | $37.47 | 133200 |
| 2023-12-14 | 34.92 | $37.79 | 95700 |
| 2023-12-13 | 34.74 | $36.76 | 257113 |
| 2023-12-12 | 34.60 | $35.61 | 130311 |
| 2023-12-11 | 34.44 | $35.68 | 82900 |
| 2023-12-08 | 34.27 | $35.54 | 112600 |
| 2023-12-07 | 34.10 | $35.32 | 182804 |
| 2023-12-06 | 33.96 | $35.10 | 107320 |
| 2023-12-05 | 33.84 | $35.17 | 215217 |
| 2023-12-04 | 33.72 | $35.65 | 93700 |
| 2023-12-01 | 33.60 | $35.31 | 91531 |
| 2023-11-30 | 33.45 | $34.35 | 109700 |
| 2023-11-29 | 33.32 | $34.21 | 83700 |
| 2023-11-28 | 33.18 | $33.98 | 51500 |
| 2023-11-27 | 33.04 | $34.15 | 84100 |
| 2023-11-24 | 32.88 | $34.23 | 152924 |
| 2023-11-22 | 32.74 | $34.04 | 166008 |
| 2023-11-21 | 32.59 | $33.83 | 378100 |
| 2023-11-20 | 32.49 | $34.16 | 115914 |
| 2023-11-17 | 32.36 | $33.99 | 368322 |
| 2023-11-16 | 32.25 | $33.62 | 166400 |
| 2023-11-15 | 32.18 | $34.08 | 125110 |
| 2023-11-14 | 32.11 | $33.94 | 146800 |
| 2023-11-13 | 32.09 | $32.37 | 132935 |
| 2023-11-10 | 32.12 | $32.39 | 160500 |
| 2023-11-09 | 32.13 | $32.04 | 107034 |
| 2023-11-08 | 32.16 | $32.50 | 172024 |
| 2023-11-07 | 32.21 | $32.76 | 148500 |
| 2023-11-06 | 32.25 | $32.80 | 568400 |
| 2023-11-03 | 32.27 | $33.21 | 154009 |
| 2023-11-02 | 32.25 | $32.41 | 179700 |
| 2023-11-01 | 32.26 | $31.64 | 269645 |
| 2023-10-31 | 32.31 | $31.45 | 189000 |
| 2023-10-30 | 32.37 | $31.20 | 235130 |
| 2023-10-27 | 32.46 | $30.96 | 203800 |
| 2023-10-26 | 32.60 | $31.33 | 163104 |
| 2023-10-25 | 32.72 | $31.21 | 256312 |
| 2023-10-24 | 32.83 | $31.75 | 167709 |
| 2023-10-23 | 32.91 | $31.53 | 153400 |
| 2023-10-20 | 33.02 | $31.81 | 338449 |
| 2023-10-19 | 33.11 | $32.19 | 2.5M |
| 2023-10-18 | 33.19 | $32.72 | 151321 |
| 2023-10-17 | 33.28 | $33.48 | 118000 |
| 2023-10-16 | 33.33 | $33.05 | 140733 |
| 2023-10-13 | 33.42 | $32.51 | 142229 |
| 2023-10-12 | 33.54 | $32.78 | 128300 |
| 2023-10-11 | 33.66 | $33.49 | 119800 |
| 2023-10-10 | 33.72 | $33.49 | 52736 |
| 2023-10-09 | 33.80 | $33.12 | 64926 |
| 2023-10-06 | 33.90 | $32.90 | 91929 |
| 2023-10-05 | 34.00 | $32.61 | 124800 |
| 2023-10-04 | 34.13 | $32.64 | 113400 |
| 2023-10-03 | 34.26 | $32.54 | 97700 |
| 2023-10-02 | 34.41 | $33.15 | 80400 |
| 2023-09-29 | 34.57 | $33.65 | 100500 |
| 2023-09-28 | 34.68 | $33.78 | 108400 |
| 2023-09-27 | 34.79 | $33.45 | 119519 |
| 2023-09-26 | 34.91 | $33.21 | 84600 |
| 2023-09-25 | 35.01 | $33.82 | 105400 |
| 2023-09-22 | 35.07 | $33.69 | 118100 |
| 2023-09-21 | 35.12 | $33.80 | 199521 |
| 2023-09-20 | 35.19 | $34.38 | 58116 |
| 2023-09-19 | 35.21 | $34.63 | 95800 |
| 2023-09-18 | 35.23 | $34.74 | 74207 |
| 2023-09-15 | 35.24 | $34.90 | 71321 |
| 2023-09-14 | 35.23 | $35.22 | 78344 |
| 2023-09-13 | 35.23 | $34.77 | 65418 |
| 2023-09-12 | 35.27 | $35.02 | 79900 |
| 2023-09-11 | 35.32 | $35.04 | 74200 |
| 2023-09-08 | 35.37 | $35.01 | 84600 |
| 2023-09-07 | 35.43 | $35.07 | 65230 |
| 2023-09-06 | 35.48 | $35.41 | 79410 |
| 2023-09-05 | 35.53 | $35.54 | 67800 |
| 2023-09-01 | 35.59 | $36.30 | 57611 |
| 2023-08-31 | 35.60 | $35.91 | 85900 |
| 2023-08-30 | 35.63 | $35.94 | 75137 |
| 2023-08-29 | 35.67 | $35.77 | 77103 |
| 2023-08-28 | 35.75 | $35.26 | 61741 |
| 2023-08-25 | 35.85 | $34.93 | 46804 |
| 2023-08-24 | 35.96 | $34.78 | 64000 |
| 2023-08-23 | 36.05 | $35.20 | 117200 |
| 2023-08-22 | 36.14 | $34.81 | 52900 |
| 2023-08-21 | 36.24 | $34.94 | 103126 |
| 2023-08-18 | 36.33 | $34.95 | 206311 |
| 2023-08-17 | 36.43 | $34.78 | 363906 |
| 2023-08-16 | 36.53 | $35.17 | 79300 |
| 2023-08-15 | 36.63 | $35.58 | 47400 |
| 2023-08-14 | 36.71 | $36.04 | 56600 |
| 2023-08-11 | 36.73 | $36.10 | 207800 |
| 2023-08-10 | 36.75 | $36.07 | 116704 |
| 2023-08-09 | 36.78 | $36.14 | 60319 |
| 2023-08-08 | 36.79 | $36.39 | 81800 |
| 2023-08-07 | 36.78 | $36.66 | 90900 |
| 2023-08-04 | 36.73 | $36.58 | 114914 |
| 2023-08-03 | 36.66 | $36.60 | 113600 |
| 2023-08-02 | 36.58 | $36.72 | 122534 |
| 2023-08-01 | 36.51 | $37.20 | 156836 |
| 2023-07-31 | 36.43 | $37.37 | 163222 |
| 2023-07-28 | 36.34 | $37.03 | 216000 |
| 2023-07-27 | 36.25 | $36.57 | 117417 |
| 2023-07-26 | 36.17 | $37.07 | 131400 |
| 2023-07-25 | 36.06 | $36.82 | 111805 |
| 2023-07-24 | 35.94 | $36.84 | 179100 |
| 2023-07-21 | 35.81 | $36.78 | 349200 |
| 2023-07-20 | 35.70 | $36.91 | 2.2M |
| 2023-07-19 | 35.60 | $37.20 | 58500 |
| 2023-07-18 | 35.49 | $37.02 | 227500 |
| 2023-07-17 | 35.40 | $36.62 | 51912 |
| 2023-07-14 | 35.34 | $36.34 | 61800 |
| 2023-07-13 | 35.29 | $36.71 | 83644 |
| 2023-07-12 | 35.22 | $36.45 | 172807 |
| 2023-07-11 | 35.15 | $36.11 | 99849 |
| 2023-07-10 | 35.09 | $35.74 | 64112 |
| 2023-07-07 | 35.06 | $35.19 | 368012 |
| 2023-07-06 | 35.06 | $34.83 | 72100 |
| 2023-07-05 | 35.05 | $35.30 | 81731 |
| 2023-07-03 | 34.99 | $35.69 | 262100 |
| 2023-06-30 | 34.92 | $35.52 | 85000 |
| 2023-06-29 | 34.80 | $35.37 | 82935 |
| 2023-06-28 | 34.67 | $34.95 | 61445 |
| 2023-06-27 | 34.59 | $34.86 | 74601 |
| 2023-06-26 | 34.51 | $34.33 | 91611 |
| 2023-06-23 | 34.44 | $34.19 | 64900 |
| 2023-06-22 | 34.39 | $34.67 | 48700 |
| 2023-06-21 | 34.33 | $34.93 | 149248 |
| 2023-06-20 | 34.27 | $35.03 | 54402 |
| 2023-06-16 | 34.19 | $35.23 | 57732 |
| 2023-06-15 | 34.11 | $35.45 | 85500 |
| 2023-06-14 | 34.01 | $35.16 | 370500 |
| 2023-06-13 | 33.89 | $35.46 | 228316 |
| 2023-06-12 | 33.78 | $35.06 | 115219 |
| 2023-06-09 | 33.67 | $34.86 | 104300 |
| 2023-06-08 | 33.58 | $35.05 | 65900 |
| 2023-06-07 | 33.48 | $35.21 | 84134 |
| 2023-06-06 | 33.37 | $34.77 | 57422 |
| 2023-06-05 | 33.30 | $33.94 | 127161 |
| 2023-06-02 | 33.26 | $34.32 | 563000 |
| 2023-06-01 | 33.17 | $33.21 | 82532 |
| 2023-05-31 | 33.15 | $32.80 | 54500 |
| 2023-05-30 | 33.16 | $33.27 | 69749 |
| 2023-05-26 | 33.17 | $33.31 | 60805 |
| 2023-05-25 | 33.18 | $32.95 | 64000 |
| 2023-05-24 | 33.19 | $33.12 | 103402 |
| 2023-05-23 | 33.17 | $33.50 | 94500 |
| 2023-05-22 | 33.15 | $33.75 | 48800 |
| 2023-05-19 | 33.15 | $33.42 | 97300 |
| 2023-05-18 | 33.17 | $33.67 | 68606 |
| 2023-05-17 | 33.17 | $33.41 | 75900 |
| 2023-05-16 | 33.20 | $32.75 | 56523 |
| 2023-05-15 | 33.26 | $33.27 | 59400 |
| 2023-05-12 | 33.29 | $32.89 | 103800 |
| 2023-05-11 | 33.33 | $32.89 | 57122 |
| 2023-05-10 | 33.38 | $33.17 | 75100 |
| 2023-05-09 | 33.40 | $33.08 | 66220 |
| 2023-05-08 | 33.43 | $33.18 | 110700 |
| 2023-05-05 | 33.45 | $33.25 | 77800 |
| 2023-05-04 | 33.45 | $32.46 | 97500 |
| 2023-05-03 | 33.48 | $32.90 | 110100 |
| 2023-05-02 | 33.51 | $32.89 | 143600 |
| 2023-05-01 | 33.56 | $33.53 | 153800 |
| 2023-04-28 | 33.59 | $33.50 | 100109 |
| 2023-04-27 | 33.58 | $33.20 | 83823 |
| 2023-04-26 | 33.59 | $32.72 | 133400 |
| 2023-04-25 | 33.60 | $33.01 | 75205 |
| 2023-04-24 | 33.59 | $33.79 | 86500 |
| 2023-04-21 | 33.53 | $33.81 | 65200 |
| 2023-04-20 | 33.45 | $33.76 | 108400 |
| 2023-04-19 | 33.39 | $33.98 | 127200 |
| 2023-04-18 | 33.36 | $33.89 | 185725 |
| 2023-04-17 | 33.31 | $33.98 | 219300 |
| 2023-04-14 | 33.23 | $33.64 | 121100 |
| 2023-04-13 | 33.21 | $33.86 | 54140 |
| 2023-04-12 | 33.16 | $33.55 | 61300 |
| 2023-04-11 | 33.16 | $33.79 | 81635 |
| 2023-04-10 | 33.11 | $33.51 | 135700 |
| 2023-04-06 | 33.11 | $33.15 | 76016 |
| 2023-04-05 | 33.18 | $33.14 | 231600 |
| 2023-04-04 | 33.30 | $33.45 | 74727 |
| 2023-04-03 | 33.40 | $34.02 | 126000 |
| 2023-03-31 | 33.50 | $33.99 | 77700 |
| 2023-03-30 | 33.62 | $33.39 | 121200 |
| 2023-03-29 | 33.75 | $33.35 | 99100 |
| 2023-03-28 | 33.88 | $32.93 | 188300 |
| 2023-03-27 | 34.02 | $32.87 | 89200 |
| 2023-03-24 | 34.17 | $32.48 | 126619 |
| 2023-03-23 | 34.33 | $32.27 | 195200 |
| 2023-03-22 | 34.51 | $32.57 | 170200 |
| 2023-03-21 | 34.67 | $33.45 | 107412 |
| 2023-03-20 | 34.78 | $32.84 | 252146 |
| 2023-03-17 | 34.97 | $32.42 | 952100 |
| 2023-03-16 | 35.18 | $33.25 | 98446 |
| 2023-03-15 | 35.37 | $32.84 | 91311 |
| 2023-03-14 | 35.56 | $33.42 | 126410 |
| 2023-03-13 | 35.72 | $32.87 | 94500 |
| 2023-03-10 | 35.88 | $33.52 | 113409 |
| 2023-03-09 | 36.01 | $34.55 | 109700 |
| 2023-03-08 | 36.11 | $35.52 | 61321 |
| 2023-03-07 | 36.19 | $35.51 | 77500 |
| 2023-03-06 | 36.25 | $35.94 | 59132 |
| 2023-03-03 | 36.32 | $36.44 | 79300 |
| 2023-03-02 | 36.37 | $35.95 | 144500 |
| 2023-03-01 | 36.42 | $35.88 | 78100 |
| 2023-02-28 | 36.44 | $35.81 | 70207 |
| 2023-02-27 | 36.42 | $35.78 | 96802 |
| 2023-02-24 | 36.43 | $35.71 | 76805 |
| 2023-02-23 | 36.42 | $35.94 | 64700 |
| 2023-02-22 | 36.40 | $35.78 | 104100 |
| 2023-02-21 | 36.38 | $35.66 | 89704 |
| 2023-02-17 | 36.37 | $36.67 | 75344 |
| 2023-02-16 | 36.28 | $36.64 | 139615 |
| 2023-02-15 | 36.17 | $36.98 | 108527 |
| 2023-02-14 | 36.05 | $36.61 | 62500 |
| 2023-02-13 | 35.98 | $36.57 | 148443 |
| 2023-02-10 | 35.92 | $36.13 | 74200 |
| 2023-02-09 | 35.87 | $36.11 | 106100 |
| 2023-02-08 | 35.79 | $36.59 | 82711 |
| 2023-02-07 | 35.67 | $37.06 | 109814 |
| 2023-02-06 | 35.51 | $36.76 | 87500 |
| 2023-02-03 | 35.35 | $37.23 | 71014 |
| 2023-02-02 | 35.13 | $37.51 | 75200 |
| 2023-02-01 | 34.92 | $36.90 | 83132 |
| 2023-01-31 | 34.72 | $36.32 | 149800 |
| 2023-01-30 | 34.54 | $35.46 | 158403 |
| 2023-01-27 | 34.42 | $35.87 | 99000 |
| 2023-01-26 | 34.24 | $35.69 | 181840 |
| 2023-01-25 | 34.09 | $35.45 | 137400 |
| 2023-01-24 | 33.96 | $35.34 | 48912 |
| 2023-01-23 | 33.82 | $35.44 | 311900 |
| 2023-01-20 | 33.71 | $34.95 | 140423 |
| 2023-01-19 | 33.58 | $34.37 | 63000 |
| 2023-01-18 | 33.49 | $34.72 | 83700 |
| 2023-01-17 | 33.39 | $35.22 | 81200 |
| 2023-01-13 | 33.29 | $35.26 | 78900 |
| 2023-01-12 | 33.23 | $35.08 | 93700 |
| 2023-01-11 | 33.18 | $34.60 | 109326 |
| 2023-01-10 | 33.15 | $34.18 | 86020 |
| 2023-01-09 | 33.12 | $33.76 | 97309 |
| 2023-01-06 | 33.13 | $33.68 | 73140 |
| 2023-01-05 | 33.13 | $32.89 | 93800 |
| 2023-01-04 | 33.18 | $33.25 | 128606 |
| 2023-01-03 | 33.23 | $32.77 | 236044 |
| 2022-12-30 | 33.36 | $32.88 | 137545 |
| 2022-12-29 | 33.47 | $32.96 | 201300 |
| 2022-12-28 | 33.57 | $32.22 | 262700 |
| 2022-12-27 | 33.68 | $32.70 | 264145 |
| 2022-12-23 | 33.75 | $32.84 | 143438 |
| 2022-12-22 | 33.85 | $32.71 | 207500 |
| 2022-12-21 | 33.95 | $33.08 | 261400 |
| 2022-12-20 | 34.02 | $32.51 | 336247 |
| 2022-12-19 | 34.10 | $32.39 | 422200 |
| 2022-12-16 | 34.20 | $32.90 | 344346 |
| 2022-12-15 | 34.26 | $33.17 | 146000 |
| 2022-12-14 | 34.32 | $33.99 | 145300 |
| 2022-12-13 | 34.36 | $34.16 | 1.0M |
| 2022-12-12 | 34.38 | $33.99 | 3.0M |
| 2022-12-09 | 34.42 | $33.60 | 109900 |
| 2022-12-08 | 34.47 | $33.95 | 143609 |
| 2022-12-07 | 34.40 | $33.71 | 239000 |
| 2022-12-06 | 34.38 | $33.81 | 137424 |
| 2022-12-05 | 34.36 | $34.29 | 118039 |
| 2022-12-02 | 34.29 | $35.26 | 108200 |
| 2022-12-01 | 34.16 | $35.09 | 175848 |
| 2022-11-30 | 34.04 | $35.12 | 155300 |
| 2022-11-29 | 33.98 | $34.26 | 74333 |
| 2022-11-28 | 33.95 | $34.14 | 75400 |
| 2022-11-25 | 33.94 | $34.83 | 33027 |
| 2022-11-23 | 33.85 | $34.68 | 126000 |
| 2022-11-22 | 33.77 | $34.59 | 583400 |
| 2022-11-21 | 33.69 | $34.12 | 109838 |
| 2022-11-18 | 33.60 | $34.30 | 85828 |
| 2022-11-17 | 33.48 | $34.08 | 106948 |
| 2022-11-16 | 33.34 | $34.33 | 107909 |
| 2022-11-15 | 33.21 | $34.97 | 151200 |
| 2022-11-14 | 33.08 | $34.47 | 227805 |
| 2022-11-11 | 32.95 | $34.89 | 98300 |
| 2022-11-10 | 32.76 | $34.53 | 92238 |
| 2022-11-09 | 32.62 | $32.56 | 174200 |
| 2022-11-08 | 32.55 | $33.35 | 137717 |
| 2022-11-07 | 32.45 | $33.25 | 93200 |
| 2022-11-04 | 32.35 | $32.99 | 105310 |
| 2022-11-03 | 32.27 | $32.61 | 101100 |
| 2022-11-02 | 32.26 | $32.81 | 77200 |
| 2022-11-01 | 32.25 | $33.86 | 108700 |
| 2022-10-31 | 32.19 | $33.72 | 106600 |
| 2022-10-28 | 32.08 | $33.76 | 106800 |
| 2022-10-27 | 31.92 | $33.12 | 176242 |
| 2022-10-26 | 31.81 | $33.12 | 114607 |
| 2022-10-25 | 31.73 | $33.02 | 102300 |
| 2022-10-24 | 31.61 | $32.16 | 160500 |
| 2022-10-21 | 31.52 | $31.97 | 191500 |
| 2022-10-20 | 31.48 | $31.31 | 729326 |
| 2022-10-19 | 31.50 | $31.77 | 180100 |
| 2022-10-18 | 31.55 | $32.34 | 168800 |
| 2022-10-17 | 31.58 | $31.90 | 111233 |
| 2022-10-14 | 31.66 | $31.03 | 85500 |
| 2022-10-13 | 31.77 | $31.81 | 118000 |
| 2022-10-12 | 31.87 | $31.11 | 104447 |
| 2022-10-11 | 32.02 | $31.26 | 121405 |
| 2022-10-10 | 32.15 | $31.29 | 187713 |
| 2022-10-07 | 32.34 | $31.45 | 86500 |
| 2022-10-06 | 32.51 | $32.34 | 135500 |
| 2022-10-05 | 32.60 | $32.57 | 119136 |
| 2022-10-04 | 32.66 | $32.74 | 173100 |
| 2022-10-03 | 32.68 | $31.50 | 212000 |
| 2022-09-30 | 32.77 | $30.67 | 309706 |
| 2022-09-29 | 32.91 | $30.83 | 186100 |
| 2022-09-28 | 33.06 | $31.51 | 161500 |
| 2022-09-27 | 33.19 | $30.55 | 154825 |
| 2022-09-26 | 33.39 | $30.47 | 261800 |
| 2022-09-23 | 33.61 | $31.07 | 172800 |
| 2022-09-22 | 33.85 | $31.86 | 262900 |
| 2022-09-21 | 34.03 | $32.60 | 156432 |
| 2022-09-20 | 34.16 | $33.03 | 88609 |
| 2022-09-19 | 34.26 | $33.58 | 665526 |
| 2022-09-16 | 34.38 | $33.24 | 115748 |
| 2022-09-15 | 34.54 | $33.79 | 57100 |
| 2022-09-14 | 34.67 | $33.96 | 164112 |
| 2022-09-13 | 34.82 | $33.88 | 98100 |
| 2022-09-12 | 34.96 | $35.22 | 90646 |
| 2022-09-09 | 35.03 | $34.81 | 119200 |
| 2022-09-08 | 35.10 | $34.13 | 86014 |
| 2022-09-07 | 35.19 | $33.81 | 101926 |
| 2022-09-06 | 35.24 | $33.03 | 102900 |
| 2022-09-02 | 35.37 | $33.33 | 96000 |
| 2022-09-01 | 35.46 | $33.52 | 121700 |
| 2022-08-31 | 35.53 | $33.88 | 129700 |
| 2022-08-30 | 35.58 | $34.03 | 96100 |
| 2022-08-29 | 35.61 | $34.54 | 161900 |
| 2022-08-26 | 35.62 | $34.81 | 131202 |
| 2022-08-25 | 35.62 | $35.95 | 85100 |
| 2022-08-24 | 35.55 | $35.38 | 92700 |
| 2022-08-23 | 35.48 | $35.20 | 92027 |
| 2022-08-22 | 35.38 | $35.15 | 102123 |
| 2022-08-19 | 35.30 | $35.91 | 121828 |
| 2022-08-18 | 35.17 | $36.56 | 92037 |
| 2022-08-17 | 35.03 | $36.33 | 120718 |
| 2022-08-16 | 34.90 | $36.87 | 123642 |
| 2022-08-15 | 34.71 | $36.75 | 151025 |
| 2022-08-12 | 34.47 | $36.70 | 76000 |
| 2022-08-11 | 34.24 | $36.07 | 165533 |
| 2022-08-10 | 34.01 | $35.91 | 181900 |
| 2022-08-09 | 33.80 | $34.95 | 197906 |
| 2022-08-08 | 33.65 | $35.46 | 106508 |
| 2022-08-05 | 33.47 | $35.18 | 138100 |
| 2022-08-04 | 33.34 | $34.88 | 92400 |
| 2022-08-03 | 33.23 | $35.01 | 123900 |
| 2022-08-02 | 33.06 | $34.61 | 160100 |
| 2022-08-01 | 32.94 | $34.78 | 111500 |
| 2022-07-29 | 32.79 | $34.80 | 110400 |
| 2022-07-28 | 32.63 | $34.44 | 100028 |
| 2022-07-27 | 32.49 | $33.95 | 136138 |
| 2022-07-26 | 32.40 | $33.24 | 76813 |
| 2022-07-25 | 32.37 | $33.55 | 97400 |
| 2022-07-22 | 32.32 | $33.36 | 83000 |
| 2022-07-21 | 32.23 | $33.79 | 184825 |
| 2022-07-20 | 32.09 | $33.60 | 250007 |
| 2022-07-19 | 31.98 | $33.13 | 132000 |
| 2022-07-18 | 31.86 | $32.01 | 143900 |
| 2022-07-15 | 31.77 | $32.08 | 117400 |
| 2022-07-14 | 31.76 | $31.44 | 194700 |
| 2022-07-13 | 31.76 | $31.82 | 274500 |
| 2022-07-12 | 31.75 | $31.85 | 956700 |
| 2022-07-11 | 31.82 | $31.94 | 110800 |
| 2022-07-08 | 31.93 | $32.53 | 73408 |
| 2022-07-07 | 32.06 | $32.57 | 150300 |
| 2022-07-06 | 32.20 | $31.79 | 119624 |
| 2022-07-05 | 32.37 | $32.04 | 110339 |
| 2022-07-01 | 32.51 | $31.88 | 198143 |
| 2022-06-30 | 32.68 | $31.50 | 194100 |
| 2022-06-29 | 32.83 | $31.78 | 358400 |
| 2022-06-28 | 32.98 | $32.10 | 136100 |
| 2022-06-27 | 33.13 | $32.63 | 141100 |
| 2022-06-24 | 33.21 | $32.54 | 223802 |
| 2022-06-23 | 33.25 | $31.50 | 277835 |
| 2022-06-22 | 33.32 | $31.16 | 196844 |
| 2022-06-21 | 33.42 | $31.21 | 337100 |
| 2022-06-17 | 33.51 | $30.76 | 119846 |
| 2022-06-16 | 33.62 | $30.34 | 314741 |
| 2022-06-15 | 33.76 | $31.91 | 249617 |
| 2022-06-14 | 33.88 | $31.42 | 173100 |
| 2022-06-13 | 33.97 | $31.59 | 155500 |
| 2022-06-10 | 34.06 | $33.20 | 103612 |
| 2022-06-09 | 34.02 | $34.15 | 140800 |
| 2022-06-08 | 33.91 | $35.05 | 152500 |
| 2022-06-07 | 33.80 | $35.54 | 97800 |
| 2022-06-06 | 33.67 | $35.10 | 104420 |
| 2022-06-03 | 33.63 | $34.93 | 231908 |
| 2022-06-02 | 33.62 | $35.26 | 141124 |
| 2022-06-01 | 33.67 | $34.43 | 112540 |
| 2022-05-31 | 33.72 | $34.71 | 135400 |
| 2022-05-27 | 33.74 | $35.07 | 114100 |
| 2022-05-26 | 33.72 | $34.25 | 104435 |
| 2022-05-25 | 33.79 | $33.46 | 103348 |
| 2022-05-24 | 33.87 | $32.80 | 164900 |
| 2022-05-23 | 33.99 | $33.29 | 240400 |
| 2022-05-20 | 34.14 | $32.93 | 170921 |
| 2022-05-19 | 34.30 | $33.03 | 302741 |
| 2022-05-18 | 34.50 | $33.03 | 712320 |
| 2022-05-17 | 34.74 | $34.26 | 113945 |
| 2022-05-16 | 34.92 | $33.22 | 192346 |
| 2022-05-13 | 35.10 | $33.44 | 146802 |
| 2022-05-12 | 35.29 | $32.42 | 383500 |
| 2022-05-11 | 35.53 | $32.06 | 163500 |
| 2022-05-10 | 35.77 | $32.78 | 307343 |
| 2022-05-09 | 35.96 | $32.85 | 237100 |
| 2022-05-06 | 36.16 | $34.28 | 211800 |
| 2022-05-05 | 36.30 | $34.89 | 109500 |
| 2022-05-04 | 36.41 | $36.26 | 218430 |
| 2022-05-03 | 36.48 | $35.36 | 186400 |
| 2022-05-02 | 36.63 | $35.02 | 142800 |
| 2022-04-29 | 36.80 | $34.72 | 158644 |
| 2022-04-28 | 36.97 | $35.72 | 324915 |
| 2022-04-27 | 37.11 | $35.12 | 557600 |
| 2022-04-26 | 37.31 | $35.18 | 168828 |
| 2022-04-25 | 37.46 | $36.28 | 280600 |
| 2022-04-22 | 37.55 | $36.09 | 111500 |
| 2022-04-21 | 37.65 | $37.05 | 81800 |
| 2022-04-20 | 37.69 | $37.89 | 133221 |
| 2022-04-19 | 37.71 | $37.72 | 149942 |
| 2022-04-18 | 37.73 | $36.91 | 167320 |
| 2022-04-14 | 37.80 | $37.10 | 128015 |
| 2022-04-13 | 37.84 | $37.41 | 119801 |
| 2022-04-12 | 37.84 | $36.73 | 86228 |
| 2022-04-11 | 37.81 | $36.67 | 108100 |
| 2022-04-08 | 37.76 | $36.87 | 120900 |
| 2022-04-07 | 37.73 | $37.00 | 161937 |
| 2022-04-06 | 37.72 | $37.13 | 175933 |
| 2022-04-05 | 37.71 | $37.63 | 104633 |
| 2022-04-04 | 37.62 | $38.42 | 71200 |
| 2022-04-01 | 37.48 | $38.37 | 90500 |
| 2022-03-31 | 37.40 | $38.04 | 132022 |
| 2022-03-30 | 37.36 | $38.52 | 200800 |
| 2022-03-29 | 37.33 | $39.13 | 124200 |
| 2022-03-28 | 37.22 | $38.18 | 186007 |
| 2022-03-25 | 37.19 | $38.22 | 179200 |
| 2022-03-24 | 37.16 | $38.05 | 83600 |
| 2022-03-23 | 37.08 | $37.74 | 80800 |
| 2022-03-22 | 36.99 | $38.43 | 111000 |
| 2022-03-21 | 36.89 | $38.06 | 125502 |
| 2022-03-18 | 36.84 | $38.30 | 136100 |
| 2022-03-17 | 36.79 | $37.89 | 253600 |
| 2022-03-16 | 36.81 | $37.37 | 120012 |
| 2022-03-15 | 36.85 | $36.24 | 173200 |
| 2022-03-14 | 36.90 | $35.70 | 151745 |
| 2022-03-11 | 36.99 | $36.27 | 319900 |
| 2022-03-10 | 37.07 | $36.76 | 126500 |
| 2022-03-09 | 37.15 | $36.80 | 160425 |
| 2022-03-08 | 37.20 | $35.82 | 184700 |
| 2022-03-07 | 37.26 | $35.65 | 130800 |
| 2022-03-04 | 37.32 | $36.75 | 104327 |
| 2022-03-03 | 37.33 | $37.41 | 153226 |
| 2022-03-02 | 37.33 | $37.82 | 298724 |
| 2022-03-01 | 37.32 | $36.90 | 135837 |
| 2022-02-28 | 37.34 | $37.68 | 118741 |
| 2022-02-25 | 37.26 | $37.51 | 180113 |
| 2022-02-24 | 37.17 | $36.58 | 285500 |
| 2022-02-23 | 37.15 | $35.85 | 226200 |
| 2022-02-22 | 37.19 | $36.50 | 171800 |
| 2022-02-18 | 37.23 | $37.03 | 168800 |
| 2022-02-17 | 37.20 | $37.33 | 96600 |
| 2022-02-16 | 37.19 | $38.26 | 254100 |
| 2022-02-15 | 37.17 | $38.15 | 155800 |
| 2022-02-14 | 37.18 | $37.20 | 187627 |
| 2022-02-11 | 37.29 | $37.49 | 119000 |
| 2022-02-10 | 37.38 | $37.85 | 134640 |
| 2022-02-09 | 37.47 | $38.39 | 182400 |
| 2022-02-08 | 37.54 | $37.73 | 107721 |
| 2022-02-07 | 37.63 | $37.07 | 155600 |
| 2022-02-04 | 37.75 | $36.97 | 244641 |
| 2022-02-03 | 37.90 | $36.80 | 223900 |
| 2022-02-02 | 38.04 | $37.45 | 173000 |
| 2022-02-01 | 38.21 | $37.67 | 307900 |
| 2022-01-31 | 38.36 | $37.24 | 212638 |
| 2022-01-28 | 38.51 | $36.22 | 280720 |
| 2022-01-27 | 38.72 | $35.57 | 514313 |
| 2022-01-26 | 38.96 | $36.25 | 114100 |
| 2022-01-25 | 39.16 | $36.68 | 158945 |
| 2022-01-24 | 39.35 | $37.22 | 4.4M |
| 2022-01-21 | 39.49 | $36.49 | 245031 |
| 2022-01-20 | 39.65 | $37.10 | 176521 |
| 2022-01-19 | 39.76 | $37.82 | 175934 |
| 2022-01-18 | 39.78 | $38.36 | 123900 |
| 2022-01-14 | 39.81 | $39.39 | 119528 |
| 2022-01-13 | 39.78 | $39.38 | 286700 |
| 2022-01-12 | 39.78 | $39.66 | 95125 |
| 2022-01-11 | 39.74 | $39.81 | 140400 |
| 2022-01-10 | 39.70 | $39.39 | 103747 |
| 2022-01-07 | 39.72 | $39.53 | 83101 |
| 2022-01-06 | 39.73 | $39.91 | 116645 |
| 2022-01-05 | 39.76 | $39.66 | 98300 |
| 2022-01-04 | 39.79 | $40.83 | 105200 |
| 2022-01-03 | 39.72 | $40.68 | 90800 |
| 2021-12-31 | 39.62 | $40.32 | 106700 |
| 2021-12-30 | 39.57 | $40.38 | 92128 |
| 2021-12-29 | 39.47 | $40.40 | 175700 |
| 2021-12-28 | 39.40 | $40.27 | 232700 |
| 2021-12-27 | 39.39 | $40.41 | 118700 |
| 2021-12-23 | 39.37 | $40.00 | 260710 |
| 2021-12-22 | 39.44 | $39.71 | 369700 |
| 2021-12-21 | 39.52 | $39.35 | 436500 |
| 2021-12-20 | 39.63 | $38.24 | 594838 |
| 2021-12-17 | 39.79 | $38.92 | 119900 |
| 2021-12-16 | 39.93 | $38.75 | 127700 |
| 2021-12-15 | 40.09 | $39.33 | 206543 |
| 2021-12-14 | 40.25 | $38.85 | 321917 |
| 2021-12-13 | 40.42 | $39.13 | 153200 |
| 2021-12-10 | 40.59 | $39.70 | 110244 |
| 2021-12-09 | 40.72 | $39.79 | 114400 |
| 2021-12-08 | 40.84 | $40.52 | 93000 |
| 2021-12-07 | 40.95 | $40.27 | 81000 |
| 2021-12-06 | 41.07 | $39.46 | 143800 |
| 2021-12-03 | 41.24 | $38.65 | 136330 |
| 2021-12-02 | 41.42 | $39.28 | 114900 |
| 2021-12-01 | 41.58 | $38.29 | 145600 |
| 2021-11-30 | 41.75 | $39.11 | 192700 |
| 2021-11-29 | 41.89 | $40.06 | 85836 |
| 2021-11-26 | 41.92 | $39.98 | 199600 |
| 2021-11-24 | 41.96 | $41.43 | 81900 |
| 2021-11-23 | 41.90 | $41.37 | 113010 |
| 2021-11-22 | 41.87 | $41.42 | 84123 |
| 2021-11-19 | 41.86 | $41.46 | 102500 |
| 2021-11-18 | 41.84 | $41.80 | 147625 |
| 2021-11-17 | 41.79 | $41.96 | 148700 |
| 2021-11-16 | 41.73 | $42.45 | 97702 |
| 2021-11-15 | 41.64 | $42.35 | 101500 |
| 2021-11-12 | 41.54 | $42.40 | 92700 |
| 2021-11-11 | 41.44 | $42.34 | 126000 |
| 2021-11-10 | 41.34 | $42.10 | 100700 |
| 2021-11-09 | 41.22 | $42.75 | 123700 |
| 2021-11-08 | 41.07 | $42.82 | 158800 |
| 2021-11-05 | 40.90 | $42.78 | 111100 |
| 2021-11-04 | 40.75 | $42.29 | 270341 |
| 2021-11-03 | 40.63 | $42.41 | 94117 |
| 2021-11-02 | 40.47 | $41.76 | 85219 |
| 2021-11-01 | 40.36 | $41.77 | 302700 |
| 2021-10-29 | 40.24 | $40.75 | 102437 |
| 2021-10-28 | 40.18 | $40.85 | 88334 |
| 2021-10-27 | 40.09 | $40.14 | 99221 |
| 2021-10-26 | 40.06 | $40.88 | 89900 |
| 2021-10-25 | 40.00 | $41.19 | 81000 |
| 2021-10-22 | 39.95 | $40.92 | 115000 |
| 2021-10-21 | 39.90 | $40.93 | 143031 |
| 2021-10-20 | 39.86 | $40.78 | 71925 |
| 2021-10-19 | 39.80 | $40.53 | 138348 |
| 2021-10-18 | 39.71 | $40.38 | 89702 |
| 2021-10-15 | 39.64 | $40.34 | 129732 |
| 2021-10-14 | 39.61 | $40.42 | 109200 |
| 2021-10-13 | 39.57 | $39.80 | 104336 |
| 2021-10-12 | 39.57 | $39.67 | 101824 |
| 2021-10-11 | 39.55 | $39.43 | 54430 |
| 2021-10-08 | 39.57 | $39.68 | 69647 |
| 2021-10-07 | 39.56 | $39.91 | 69921 |
| 2021-10-06 | 39.56 | $39.35 | 84300 |
| 2021-10-05 | 39.59 | $39.48 | 75102 |
| 2021-10-04 | 39.63 | $39.34 | 163631 |
| 2021-10-01 | 39.69 | $39.66 | 93903 |
| 2021-09-30 | 39.75 | $39.01 | 130000 |
| 2021-09-29 | 39.82 | $39.55 | 143812 |
| 2021-09-28 | 39.86 | $39.57 | 85725 |
| 2021-09-27 | 39.89 | $40.34 | 81800 |
| 2021-09-24 | 39.89 | $39.86 | 76531 |
| 2021-09-23 | 39.88 | $40.11 | 171000 |
| 2021-09-22 | 39.86 | $39.48 | 90000 |
| 2021-09-21 | 39.87 | $38.89 | 86419 |
| 2021-09-20 | 39.89 | $38.93 | 78922 |
| 2021-09-17 | 39.88 | $39.66 | 83702 |
| 2021-09-16 | 39.80 | $39.72 | 105200 |
| 2021-09-15 | 39.74 | $39.75 | 75600 |
| 2021-09-14 | 39.70 | $39.32 | 136504 |
| 2021-09-13 | 39.70 | $39.80 | 254500 |
| 2021-09-10 | 39.69 | $39.51 | 122035 |
| 2021-09-09 | 39.71 | $39.88 | 55000 |
| 2021-09-08 | 39.72 | $39.93 | 71800 |
| 2021-09-07 | 39.71 | $40.22 | 79000 |
| 2021-09-03 | 39.68 | $40.61 | 82500 |
| 2021-09-02 | 39.64 | $40.76 | 77513 |
| 2021-09-01 | 39.59 | $40.48 | 81711 |
| 2021-08-31 | 39.52 | $40.28 | 74800 |
| 2021-08-30 | 39.49 | $40.29 | 104300 |
| 2021-08-27 | 39.44 | $40.41 | 90512 |
| 2021-08-26 | 39.40 | $39.48 | 64016 |
| 2021-08-25 | 39.41 | $39.88 | 78940 |
| 2021-08-24 | 39.39 | $39.65 | 90649 |
| 2021-08-23 | 39.35 | $39.24 | 116500 |
| 2021-08-20 | 39.35 | $38.68 | 102300 |
| 2021-08-19 | 39.38 | $38.09 | 110000 |
| 2021-08-18 | 39.42 | $38.55 | 117417 |
| 2021-08-17 | 39.47 | $38.90 | 78710 |
| 2021-08-16 | 39.46 | $39.37 | 78800 |
| 2021-08-13 | 39.38 | $39.65 | 157326 |
| 2021-08-12 | 39.31 | $39.90 | 96300 |
| 2021-08-11 | 39.26 | $39.98 | 92400 |
| 2021-08-10 | 39.21 | $39.74 | 99912 |
| 2021-08-09 | 39.20 | $39.64 | 89900 |
| 2021-08-06 | 39.23 | $39.85 | 102323 |
| 2021-08-05 | 39.24 | $39.68 | 117007 |
| 2021-08-04 | 39.23 | $39.14 | 134745 |
| 2021-08-03 | 39.26 | $39.59 | 101900 |
| 2021-08-02 | 39.27 | $39.37 | 87300 |
| 2021-07-30 | 39.33 | $39.58 | 97100 |
| 2021-07-29 | 39.38 | $39.72 | 81600 |
| 2021-07-28 | 39.42 | $39.41 | 92700 |
| 2021-07-27 | 39.46 | $38.96 | 99620 |
| 2021-07-26 | 39.54 | $39.29 | 133739 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
54.26
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.88
Average
39.45
Maximum
54.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.26 | $53.99 | 55110 |
| 2026-07-22 | 54.29 | $54.23 | 61431 |
| 2026-07-21 | 54.29 | $54.45 | 101000 |
| 2026-07-20 | 54.28 | $53.61 | 51601 |
| 2026-07-17 | 54.35 | $53.96 | 64121 |
| 2026-07-16 | 54.39 | $54.30 | 90900 |
| 2026-07-15 | 54.40 | $54.38 | 76901 |
| 2026-07-14 | 54.40 | $54.35 | 418819 |
| 2026-07-13 | 54.40 | $54.11 | 62200 |
| 2026-07-10 | 54.43 | $54.67 | 70007 |
| 2026-07-09 | 54.41 | $54.73 | 61001 |
| 2026-07-08 | 54.37 | $53.97 | 73700 |
| 2026-07-07 | 54.42 | $54.37 | 233600 |
| 2026-07-06 | 54.42 | $55.03 | 93900 |
| 2026-07-02 | 54.36 | $54.87 | 67200 |
| 2026-07-01 | 54.30 | $55.39 | 84603 |
| 2026-06-30 | 54.19 | $55.93 | 174700 |
| 2026-06-29 | 54.00 | $55.43 | 81819 |
| 2026-06-26 | 53.85 | $55.26 | 106705 |
| 2026-06-25 | 53.71 | $55.28 | 198000 |
| 2026-06-24 | 53.54 | $54.35 | 163800 |
| 2026-06-23 | 53.46 | $54.02 | 82700 |
| 2026-06-22 | 53.40 | $54.68 | 68000 |
| 2026-06-18 | 53.26 | $54.49 | 64010 |
| 2026-06-17 | 53.13 | $53.61 | 107900 |
| 2026-06-16 | 53.08 | $54.20 | 151306 |
| 2026-06-15 | 52.96 | $54.68 | 111903 |
| 2026-06-12 | 52.78 | $54.41 | 76600 |
| 2026-06-11 | 52.61 | $53.80 | 216900 |
| 2026-06-10 | 52.49 | $52.34 | 94300 |
| 2026-06-09 | 52.50 | $52.98 | 6.7M |
| 2026-06-08 | 52.45 | $52.61 | 47725 |
| 2026-06-05 | 52.44 | $52.28 | 71400 |
| 2026-06-04 | 52.45 | $53.73 | 88244 |
| 2026-06-03 | 52.32 | $53.33 | 55600 |
| 2026-06-02 | 52.21 | $53.58 | 92500 |
| 2026-06-01 | 52.07 | $53.35 | 99621 |
| 2026-05-29 | 51.93 | $53.18 | 126700 |
| 2026-05-28 | 51.80 | $53.29 | 93201 |
| 2026-05-27 | 51.64 | $52.95 | 55000 |
| 2026-05-26 | 51.51 | $53.03 | 63800 |
| 2026-05-22 | 51.35 | $52.20 | 60800 |
| 2026-05-21 | 51.26 | $51.85 | 130000 |
| 2026-05-20 | 51.19 | $51.43 | 83100 |
| 2026-05-19 | 51.17 | $50.48 | 100409 |
| 2026-05-18 | 51.24 | $50.90 | 72601 |
| 2026-05-15 | 51.28 | $50.97 | 75700 |
| 2026-05-14 | 51.31 | $51.82 | 81609 |
| 2026-05-13 | 51.26 | $51.70 | 126200 |
| 2026-05-12 | 51.21 | $51.79 | 117500 |
| 2026-05-11 | 51.15 | $52.27 | 83303 |
| 2026-05-08 | 51.03 | $52.47 | 88400 |
| 2026-05-07 | 50.88 | $52.01 | 81731 |
| 2026-05-06 | 50.76 | $52.62 | 103933 |
| 2026-05-05 | 50.57 | $52.13 | 94723 |
| 2026-05-04 | 50.40 | $51.35 | 82936 |
| 2026-05-01 | 50.30 | $51.55 | 54845 |
| 2026-04-30 | 50.17 | $51.36 | 101635 |
| 2026-04-29 | 50.04 | $50.43 | 104900 |
| 2026-04-28 | 50.00 | $50.73 | 70840 |
| 2026-04-27 | 49.93 | $51.25 | 58900 |
| 2026-04-24 | 49.79 | $51.15 | 67235 |
| 2026-04-23 | 49.65 | $50.98 | 80300 |
| 2026-04-22 | 49.50 | $51.18 | 57929 |
| 2026-04-21 | 49.33 | $51.15 | 270227 |
| 2026-04-20 | 49.14 | $51.57 | 131400 |
| 2026-04-17 | 48.88 | $51.24 | 231331 |
| 2026-04-16 | 48.63 | $50.32 | 102312 |
| 2026-04-15 | 48.45 | $50.13 | 75300 |
| 2026-04-14 | 48.28 | $50.23 | 67300 |
| 2026-04-13 | 48.07 | $49.94 | 105200 |
| 2026-04-10 | 47.88 | $49.16 | 105815 |
| 2026-04-09 | 47.74 | $49.42 | 86000 |
| 2026-04-08 | 47.56 | $49.23 | 112700 |
| 2026-04-07 | 47.39 | $47.87 | 130500 |
| 2026-04-06 | 47.34 | $47.81 | 152700 |
| 2026-04-02 | 47.29 | $47.57 | 176526 |
| 2026-04-01 | 47.26 | $47.41 | 158748 |
| 2026-03-31 | 47.24 | $47.02 | 74400 |
| 2026-03-30 | 47.27 | $45.60 | 169336 |
| 2026-03-27 | 47.44 | $46.07 | 72048 |
| 2026-03-26 | 47.59 | $46.85 | 321004 |
| 2026-03-25 | 47.67 | $47.54 | 1.5M |
| 2026-03-24 | 47.68 | $47.11 | 177900 |
| 2026-03-23 | 47.74 | $46.87 | 203624 |
| 2026-03-20 | 47.83 | $45.92 | 91800 |
| 2026-03-19 | 48.03 | $46.90 | 261800 |
| 2026-03-18 | 48.15 | $46.79 | 106300 |
| 2026-03-17 | 48.29 | $47.34 | 332900 |
| 2026-03-16 | 48.39 | $47.04 | 141844 |
| 2026-03-13 | 48.54 | $46.65 | 175300 |
| 2026-03-12 | 48.73 | $46.77 | 115000 |
| 2026-03-11 | 48.94 | $47.76 | 105803 |
| 2026-03-10 | 49.06 | $47.84 | 80800 |
| 2026-03-09 | 49.19 | $48.08 | 141935 |
| 2026-03-06 | 49.31 | $47.66 | 80900 |
| 2026-03-05 | 49.48 | $48.67 | 155746 |
| 2026-03-04 | 49.57 | $49.46 | 201500 |
| 2026-03-03 | 49.58 | $49.18 | 137340 |
| 2026-03-02 | 49.62 | $49.93 | 395840 |
| 2026-02-27 | 49.59 | $49.70 | 93233 |
| 2026-02-26 | 49.58 | $50.25 | 79400 |
| 2026-02-25 | 49.51 | $50.00 | 768200 |
| 2026-02-24 | 49.46 | $49.86 | 94912 |
| 2026-02-23 | 49.42 | $49.37 | 73811 |
| 2026-02-20 | 49.42 | $50.18 | 78300 |
| 2026-02-19 | 49.34 | $49.94 | 77100 |
| 2026-02-18 | 49.28 | $49.94 | 85300 |
| 2026-02-17 | 49.21 | $49.61 | 82300 |
| 2026-02-13 | 49.17 | $49.69 | 95240 |
| 2026-02-12 | 49.11 | $49.18 | 116700 |
| 2026-02-11 | 49.10 | $49.95 | 127900 |
| 2026-02-10 | 49.01 | $50.07 | 90400 |
| 2026-02-09 | 48.90 | $50.16 | 101200 |
| 2026-02-06 | 48.77 | $50.00 | 119600 |
| 2026-02-05 | 48.64 | $48.48 | 87600 |
| 2026-02-04 | 48.66 | $49.12 | 113900 |
| 2026-02-03 | 48.61 | $49.06 | 116240 |
| 2026-02-02 | 48.56 | $48.91 | 116811 |
| 2026-01-30 | 48.53 | $48.41 | 134749 |
| 2026-01-29 | 48.54 | $48.98 | 152400 |
| 2026-01-28 | 48.49 | $48.96 | 107213 |
| 2026-01-27 | 48.44 | $49.13 | 907900 |
| 2026-01-26 | 48.37 | $49.16 | 120500 |
| 2026-01-23 | 48.29 | $49.22 | 81300 |
| 2026-01-22 | 48.19 | $49.86 | 186412 |
| 2026-01-21 | 48.01 | $49.61 | 152400 |
| 2026-01-20 | 47.85 | $48.58 | 127100 |
| 2026-01-16 | 47.77 | $49.23 | 66907 |
| 2026-01-15 | 47.62 | $49.32 | 101001 |
| 2026-01-14 | 47.44 | $48.78 | 435000 |
| 2026-01-13 | 47.29 | $48.62 | 156800 |
| 2026-01-12 | 47.16 | $48.57 | 109800 |
| 2026-01-09 | 47.01 | $48.48 | 107000 |
| 2026-01-08 | 46.85 | $48.03 | 108900 |
| 2026-01-07 | 46.73 | $47.64 | 199000 |
| 2026-01-06 | 46.63 | $47.99 | 124443 |
| 2026-01-05 | 46.49 | $47.24 | 125400 |
| 2026-01-02 | 46.41 | $46.53 | 94807 |
| 2025-12-31 | 46.40 | $45.98 | 112324 |
| 2025-12-30 | 46.44 | $46.38 | 124705 |
| 2025-12-29 | 46.45 | $46.65 | 77609 |
| 2025-12-26 | 46.42 | $46.91 | 95530 |
| 2025-12-24 | 46.37 | $47.03 | 53300 |
| 2025-12-23 | 46.30 | $46.89 | 148700 |
| 2025-12-22 | 46.24 | $47.14 | 171903 |
| 2025-12-19 | 46.15 | $46.63 | 118000 |
| 2025-12-18 | 46.10 | $46.28 | 117300 |
| 2025-12-17 | 46.08 | $46.10 | 171245 |
| 2025-12-16 | 46.07 | $46.31 | 360730 |
| 2025-12-15 | 46.05 | $46.71 | 78100 |
| 2025-12-12 | 45.98 | $46.95 | 79600 |
| 2025-12-11 | 45.88 | $47.60 | 313540 |
| 2025-12-10 | 45.70 | $47.09 | 79500 |
| 2025-12-09 | 45.55 | $46.32 | 133426 |
| 2025-12-08 | 45.47 | $46.33 | 101700 |
| 2025-12-05 | 45.38 | $46.46 | 102001 |
| 2025-12-04 | 45.27 | $46.48 | 118500 |
| 2025-12-03 | 45.14 | $46.22 | 168200 |
| 2025-12-02 | 45.02 | $45.62 | 101844 |
| 2025-12-01 | 44.96 | $45.80 | 132300 |
| 2025-11-28 | 44.87 | $46.15 | 35700 |
| 2025-11-26 | 44.74 | $45.96 | 109723 |
| 2025-11-25 | 44.61 | $45.63 | 133328 |
| 2025-11-24 | 44.50 | $44.71 | 151920 |
| 2025-11-21 | 44.48 | $44.10 | 248347 |
| 2025-11-20 | 44.52 | $42.93 | 206400 |
| 2025-11-19 | 44.69 | $43.67 | 115138 |
| 2025-11-18 | 44.80 | $43.64 | 345600 |
| 2025-11-17 | 44.92 | $43.46 | 210703 |
| 2025-11-14 | 45.07 | $44.30 | 154413 |
| 2025-11-13 | 45.15 | $44.38 | 81303 |
| 2025-11-12 | 45.23 | $45.40 | 127000 |
| 2025-11-11 | 45.22 | $45.41 | 59306 |
| 2025-11-10 | 45.19 | $45.34 | 104900 |
| 2025-11-07 | 45.18 | $44.89 | 71500 |
| 2025-11-06 | 45.21 | $44.46 | 127725 |
| 2025-11-05 | 45.29 | $45.13 | 141100 |
| 2025-11-04 | 45.31 | $44.55 | 108187 |
| 2025-11-03 | 45.38 | $45.25 | 125300 |
| 2025-10-31 | 45.40 | $45.32 | 106100 |
| 2025-10-30 | 45.41 | $45.13 | 103307 |
| 2025-10-29 | 45.44 | $45.55 | 139800 |
| 2025-10-28 | 45.42 | $45.93 | 1.2M |
| 2025-10-27 | 45.37 | $46.24 | 84124 |
| 2025-10-24 | 45.28 | $46.06 | 73312 |
| 2025-10-23 | 45.20 | $45.62 | 88000 |
| 2025-10-22 | 45.15 | $44.98 | 144700 |
| 2025-10-21 | 45.17 | $45.57 | 78442 |
| 2025-10-20 | 45.13 | $45.50 | 54600 |
| 2025-10-17 | 45.09 | $44.88 | 203400 |
| 2025-10-16 | 45.11 | $44.96 | 99700 |
| 2025-10-15 | 45.13 | $45.66 | 136700 |
| 2025-10-14 | 45.07 | $45.39 | 302128 |
| 2025-10-13 | 45.04 | $44.93 | 61800 |
| 2025-10-10 | 45.05 | $43.95 | 113700 |
| 2025-10-09 | 45.17 | $45.34 | 136600 |
| 2025-10-08 | 45.15 | $45.75 | 92612 |
| 2025-10-07 | 45.09 | $45.29 | 69520 |
| 2025-10-06 | 45.06 | $45.81 | 74722 |
| 2025-10-03 | 44.99 | $45.71 | 80316 |
| 2025-10-02 | 44.91 | $45.48 | 109300 |
| 2025-10-01 | 44.85 | $45.27 | 96300 |
| 2025-09-30 | 44.81 | $45.08 | 102825 |
| 2025-09-29 | 44.78 | $44.98 | 79600 |
| 2025-09-26 | 44.76 | $44.98 | 95530 |
| 2025-09-25 | 44.73 | $44.47 | 90032 |
| 2025-09-24 | 44.76 | $44.91 | 72431 |
| 2025-09-23 | 44.74 | $45.31 | 111800 |
| 2025-09-22 | 44.68 | $45.41 | 62800 |
| 2025-09-19 | 44.61 | $45.34 | 82700 |
| 2025-09-18 | 44.53 | $45.65 | 94117 |
| 2025-09-17 | 44.41 | $44.86 | 183629 |
| 2025-09-16 | 44.37 | $44.85 | 74948 |
| 2025-09-15 | 44.31 | $45.03 | 87100 |
| 2025-09-12 | 44.24 | $44.98 | 261136 |
| 2025-09-11 | 44.16 | $45.43 | 91940 |
| 2025-09-10 | 44.03 | $44.65 | 59600 |
| 2025-09-09 | 43.96 | $44.70 | 73700 |
| 2025-09-08 | 43.89 | $45.05 | 396249 |
| 2025-09-05 | 43.76 | $44.95 | 59634 |
| 2025-09-04 | 43.64 | $44.67 | 93800 |
| 2025-09-03 | 43.53 | $44.07 | 54000 |
| 2025-09-02 | 43.47 | $44.12 | 111902 |
| 2025-08-29 | 43.40 | $44.32 | 77024 |
| 2025-08-28 | 43.31 | $44.59 | 80818 |
| 2025-08-27 | 43.17 | $44.50 | 95649 |
| 2025-08-26 | 43.03 | $44.15 | 119400 |
| 2025-08-25 | 42.91 | $43.98 | 90600 |
| 2025-08-22 | 42.80 | $44.33 | 82800 |
| 2025-08-21 | 42.64 | $42.91 | 143200 |
| 2025-08-20 | 42.61 | $42.89 | 57700 |
| 2025-08-19 | 42.58 | $43.06 | 216500 |
| 2025-08-18 | 42.53 | $43.22 | 163717 |
| 2025-08-15 | 42.46 | $43.09 | 112711 |
| 2025-08-14 | 42.40 | $43.28 | 121200 |
| 2025-08-13 | 42.30 | $43.80 | 71600 |
| 2025-08-12 | 42.15 | $42.94 | 201549 |
| 2025-08-11 | 42.06 | $41.83 | 79047 |
| 2025-08-08 | 42.09 | $41.90 | 45300 |
| 2025-08-07 | 42.11 | $41.90 | 64300 |
| 2025-08-06 | 42.13 | $42.02 | 133148 |
| 2025-08-05 | 42.14 | $42.04 | 60540 |
| 2025-08-04 | 42.15 | $42.07 | 83400 |
| 2025-08-01 | 42.16 | $41.34 | 176300 |
| 2025-07-31 | 42.24 | $42.02 | 74500 |
| 2025-07-30 | 42.27 | $42.50 | 118600 |
| 2025-07-29 | 42.24 | $42.58 | 63700 |
| 2025-07-28 | 42.21 | $42.77 | 134931 |
| 2025-07-25 | 42.15 | $42.89 | 195100 |
| 2025-07-24 | 42.07 | $42.65 | 133100 |
| 2025-07-23 | 42.01 | $43.01 | 95900 |
| 2025-07-22 | 41.90 | $42.60 | 506700 |
| 2025-07-21 | 41.83 | $42.12 | 178800 |
| 2025-07-18 | 41.80 | $42.35 | 87500 |
| 2025-07-17 | 41.74 | $42.46 | 55000 |
| 2025-07-16 | 41.66 | $42.02 | 104419 |
| 2025-07-15 | 41.63 | $41.73 | 92801 |
| 2025-07-14 | 41.61 | $42.46 | 66613 |
| 2025-07-11 | 41.53 | $42.31 | 143900 |
| 2025-07-10 | 41.44 | $42.78 | 85041 |
| 2025-07-09 | 41.30 | $42.52 | 56319 |
| 2025-07-08 | 41.17 | $42.25 | 69645 |
| 2025-07-07 | 41.06 | $42.02 | 130616 |
| 2025-07-03 | 40.96 | $42.52 | 49238 |
| 2025-07-02 | 40.80 | $42.20 | 87700 |
| 2025-07-01 | 40.65 | $41.74 | 158100 |
| 2025-06-30 | 40.53 | $41.33 | 160748 |
| 2025-06-27 | 40.45 | $41.31 | 246400 |
| 2025-06-26 | 40.36 | $41.29 | 134007 |
| 2025-06-25 | 40.26 | $40.63 | 115700 |
| 2025-06-24 | 40.22 | $41.02 | 113944 |
| 2025-06-23 | 40.14 | $40.57 | 113300 |
| 2025-06-20 | 40.09 | $40.18 | 121800 |
| 2025-06-18 | 40.08 | $40.18 | 104400 |
| 2025-06-17 | 40.07 | $40.02 | 90400 |
| 2025-06-16 | 40.08 | $40.44 | 130500 |
| 2025-06-13 | 40.04 | $40.10 | 123400 |
| 2025-06-12 | 40.04 | $40.77 | 79200 |
| 2025-06-11 | 39.96 | $40.82 | 106500 |
| 2025-06-10 | 39.87 | $41.01 | 73816 |
| 2025-06-09 | 39.75 | $40.81 | 69800 |
| 2025-06-06 | 39.64 | $40.62 | 91047 |
| 2025-06-05 | 39.53 | $40.14 | 171735 |
| 2025-06-04 | 39.47 | $40.11 | 184400 |
| 2025-06-03 | 39.40 | $40.19 | 167700 |
| 2025-06-02 | 39.32 | $39.63 | 86933 |
| 2025-05-30 | 39.28 | $39.56 | 89609 |
| 2025-05-29 | 39.25 | $39.74 | 190048 |
| 2025-05-28 | 39.20 | $39.64 | 119607 |
| 2025-05-27 | 39.16 | $40.08 | 117501 |
| 2025-05-23 | 39.06 | $39.20 | 126521 |
| 2025-05-22 | 39.05 | $39.25 | 114700 |
| 2025-05-21 | 39.02 | $39.27 | 125400 |
| 2025-05-20 | 39.00 | $40.39 | 219000 |
| 2025-05-19 | 38.85 | $40.44 | 141415 |
| 2025-05-16 | 38.68 | $40.62 | 110500 |
| 2025-05-15 | 38.48 | $40.20 | 222302 |
| 2025-05-14 | 38.30 | $40.10 | 155100 |
| 2025-05-13 | 38.11 | $40.32 | 86939 |
| 2025-05-12 | 37.88 | $40.15 | 499927 |
| 2025-05-09 | 37.64 | $38.76 | 100047 |
| 2025-05-08 | 37.52 | $38.81 | 215200 |
| 2025-05-07 | 37.38 | $38.18 | 174709 |
| 2025-05-06 | 37.30 | $38.00 | 120504 |
| 2025-05-05 | 37.23 | $38.30 | 323700 |
| 2025-05-02 | 37.11 | $38.54 | 118510 |
| 2025-05-01 | 36.96 | $37.65 | 188000 |
| 2025-04-30 | 36.89 | $37.44 | 204100 |
| 2025-04-29 | 36.83 | $37.64 | 130912 |
| 2025-04-28 | 36.75 | $37.41 | 215400 |
| 2025-04-25 | 36.68 | $37.25 | 105600 |
| 2025-04-24 | 36.62 | $37.30 | 189000 |
| 2025-04-23 | 36.55 | $36.51 | 259300 |
| 2025-04-22 | 36.55 | $35.93 | 129900 |
| 2025-04-21 | 36.62 | $35.06 | 234700 |
| 2025-04-17 | 36.78 | $35.82 | 516142 |
| 2025-04-16 | 36.88 | $35.49 | 223500 |
| 2025-04-15 | 37.03 | $35.90 | 237708 |
| 2025-04-14 | 37.15 | $35.91 | 140600 |
| 2025-04-11 | 37.28 | $35.48 | 170825 |
| 2025-04-10 | 37.47 | $35.03 | 185400 |
| 2025-04-09 | 37.72 | $36.61 | 434837 |
| 2025-04-08 | 37.84 | $33.46 | 279400 |
| 2025-04-07 | 38.30 | $34.35 | 468333 |
| 2025-04-04 | 38.72 | $34.75 | 423226 |
| 2025-04-03 | 39.13 | $36.53 | 283921 |
| 2025-04-02 | 39.41 | $39.23 | 124537 |
| 2025-04-01 | 39.43 | $38.58 | 237334 |
| 2025-03-31 | 39.51 | $38.41 | 132100 |
| 2025-03-28 | 39.63 | $38.48 | 104500 |
| 2025-03-27 | 39.75 | $39.26 | 111500 |
| 2025-03-26 | 39.80 | $39.50 | 104100 |
| 2025-03-25 | 39.84 | $39.89 | 111405 |
| 2025-03-24 | 39.83 | $40.02 | 267437 |
| 2025-03-21 | 39.81 | $39.05 | 125334 |
| 2025-03-20 | 39.89 | $39.25 | 174229 |
| 2025-03-19 | 39.96 | $39.50 | 162800 |
| 2025-03-18 | 40.01 | $38.87 | 151900 |
| 2025-03-17 | 40.13 | $39.35 | 143130 |
| 2025-03-14 | 40.21 | $38.83 | 178500 |
| 2025-03-13 | 40.35 | $37.84 | 229519 |
| 2025-03-12 | 40.62 | $38.54 | 120200 |
| 2025-03-11 | 40.83 | $38.48 | 279400 |
| 2025-03-10 | 41.08 | $38.58 | 145639 |
| 2025-03-07 | 41.35 | $39.63 | 124800 |
| 2025-03-06 | 41.53 | $39.36 | 167436 |
| 2025-03-05 | 41.75 | $40.06 | 308300 |
| 2025-03-04 | 41.93 | $39.61 | 192900 |
| 2025-03-03 | 42.18 | $40.12 | 128900 |
| 2025-02-28 | 42.39 | $41.26 | 228200 |
| 2025-02-27 | 42.51 | $40.88 | 159128 |
| 2025-02-26 | 42.69 | $41.46 | 113500 |
| 2025-02-25 | 42.81 | $41.36 | 86700 |
| 2025-02-24 | 42.97 | $41.52 | 216941 |
| 2025-02-21 | 43.12 | $41.65 | 97137 |
| 2025-02-20 | 43.27 | $42.89 | 146208 |
| 2025-02-19 | 43.32 | $43.33 | 62800 |
| 2025-02-18 | 43.31 | $43.54 | 89500 |
| 2025-02-14 | 43.29 | $43.27 | 70800 |
| 2025-02-13 | 43.29 | $43.27 | 71812 |
| 2025-02-12 | 43.29 | $42.83 | 77700 |
| 2025-02-11 | 43.34 | $43.11 | 66900 |
| 2025-02-10 | 43.37 | $43.37 | 80200 |
| 2025-02-07 | 43.37 | $43.26 | 87800 |
| 2025-02-06 | 43.38 | $43.81 | 829742 |
| 2025-02-05 | 43.33 | $43.88 | 72140 |
| 2025-02-04 | 43.28 | $43.37 | 76931 |
| 2025-02-03 | 43.27 | $42.94 | 273815 |
| 2025-01-31 | 43.30 | $43.54 | 124128 |
| 2025-01-30 | 43.28 | $43.87 | 56519 |
| 2025-01-29 | 43.21 | $43.40 | 99900 |
| 2025-01-28 | 43.19 | $43.52 | 71130 |
| 2025-01-27 | 43.16 | $43.35 | 103100 |
| 2025-01-24 | 43.14 | $43.84 | 118200 |
| 2025-01-23 | 43.07 | $43.97 | 172300 |
| 2025-01-22 | 42.97 | $43.83 | 113833 |
| 2025-01-21 | 42.88 | $44.02 | 311037 |
| 2025-01-17 | 42.76 | $43.32 | 125236 |
| 2025-01-16 | 42.70 | $43.10 | 103833 |
| 2025-01-15 | 42.66 | $42.95 | 82500 |
| 2025-01-14 | 42.63 | $42.25 | 72520 |
| 2025-01-13 | 42.67 | $41.76 | 122900 |
| 2025-01-10 | 42.76 | $41.54 | 114826 |
| 2025-01-08 | 42.89 | $42.27 | 83000 |
| 2025-01-07 | 42.96 | $42.34 | 108511 |
| 2025-01-06 | 43.02 | $42.66 | 111500 |
| 2025-01-03 | 43.06 | $42.61 | 79829 |
| 2025-01-02 | 43.11 | $42.02 | 75313 |
| 2024-12-31 | 43.22 | $42.05 | 166700 |
| 2024-12-30 | 43.34 | $41.99 | 102743 |
| 2024-12-27 | 43.49 | $42.34 | 105900 |
| 2024-12-26 | 43.61 | $42.87 | 114700 |
| 2024-12-24 | 43.69 | $42.65 | 56028 |
| 2024-12-23 | 43.79 | $42.28 | 164100 |
| 2024-12-20 | 43.95 | $42.30 | 144600 |
| 2024-12-19 | 44.13 | $41.91 | 223300 |
| 2024-12-18 | 44.36 | $42.03 | 123900 |
| 2024-12-17 | 44.61 | $43.80 | 126300 |
| 2024-12-16 | 44.69 | $44.48 | 58900 |
| 2024-12-13 | 44.71 | $44.28 | 66130 |
| 2024-12-12 | 44.76 | $44.55 | 71609 |
| 2024-12-11 | 44.78 | $45.01 | 1.3M |
| 2024-12-10 | 44.76 | $44.70 | 105405 |
| 2024-12-09 | 44.77 | $44.99 | 87200 |
| 2024-12-06 | 44.74 | $45.27 | 75600 |
| 2024-12-05 | 44.69 | $45.21 | 59638 |
| 2024-12-04 | 44.63 | $45.66 | 133800 |
| 2024-12-03 | 44.52 | $45.50 | 104432 |
| 2024-12-02 | 44.42 | $45.69 | 331808 |
| 2024-11-29 | 44.29 | $45.73 | 180341 |
| 2024-11-27 | 44.13 | $45.58 | 294700 |
| 2024-11-26 | 43.98 | $45.63 | 85300 |
| 2024-11-25 | 43.81 | $45.94 | 116022 |
| 2024-11-22 | 43.58 | $45.22 | 86900 |
| 2024-11-21 | 43.41 | $44.46 | 98600 |
| 2024-11-20 | 43.30 | $43.71 | 110800 |
| 2024-11-19 | 43.26 | $43.58 | 69933 |
| 2024-11-18 | 43.22 | $43.40 | 108202 |
| 2024-11-15 | 43.20 | $43.29 | 167807 |
| 2024-11-14 | 43.20 | $43.86 | 97900 |
| 2024-11-13 | 43.13 | $44.36 | 106000 |
| 2024-11-12 | 43.00 | $44.63 | 90500 |
| 2024-11-11 | 42.82 | $45.24 | 86519 |
| 2024-11-08 | 42.57 | $44.73 | 132400 |
| 2024-11-07 | 42.34 | $44.48 | 116700 |
| 2024-11-06 | 42.12 | $44.52 | 121500 |
| 2024-11-05 | 41.86 | $42.47 | 59043 |
| 2024-11-04 | 41.80 | $41.78 | 75944 |
| 2024-11-01 | 41.80 | $41.64 | 59904 |
| 2024-10-31 | 41.82 | $41.47 | 69700 |
| 2024-10-30 | 41.86 | $42.04 | 49700 |
| 2024-10-29 | 41.84 | $42.02 | 88900 |
| 2024-10-28 | 41.82 | $42.06 | 49013 |
| 2024-10-25 | 41.79 | $41.52 | 44800 |
| 2024-10-24 | 41.82 | $41.67 | 41700 |
| 2024-10-23 | 41.84 | $41.58 | 75808 |
| 2024-10-22 | 41.86 | $41.87 | 108800 |
| 2024-10-21 | 41.86 | $42.11 | 50600 |
| 2024-10-18 | 41.84 | $42.74 | 59600 |
| 2024-10-17 | 41.74 | $42.77 | 84021 |
| 2024-10-16 | 41.63 | $42.78 | 162600 |
| 2024-10-15 | 41.51 | $42.34 | 97800 |
| 2024-10-14 | 41.43 | $42.38 | 160400 |
| 2024-10-11 | 41.33 | $42.11 | 51100 |
| 2024-10-10 | 41.24 | $41.33 | 82200 |
| 2024-10-09 | 41.24 | $41.54 | 65900 |
| 2024-10-08 | 41.20 | $41.32 | 47300 |
| 2024-10-07 | 41.19 | $41.24 | 73641 |
| 2024-10-04 | 41.19 | $41.61 | 47300 |
| 2024-10-03 | 41.14 | $41.09 | 63700 |
| 2024-10-02 | 41.15 | $41.33 | 100818 |
| 2024-10-01 | 41.13 | $41.37 | 121439 |
| 2024-09-30 | 41.10 | $41.82 | 76313 |
| 2024-09-27 | 41.03 | $41.75 | 144611 |
| 2024-09-26 | 40.95 | $41.58 | 95900 |
| 2024-09-25 | 40.88 | $41.22 | 51847 |
| 2024-09-24 | 40.85 | $41.83 | 63200 |
| 2024-09-23 | 40.75 | $41.78 | 237000 |
| 2024-09-20 | 40.64 | $41.76 | 78517 |
| 2024-09-19 | 40.52 | $42.06 | 68948 |
| 2024-09-18 | 40.36 | $41.26 | 85100 |
| 2024-09-17 | 40.26 | $41.21 | 122220 |
| 2024-09-16 | 40.16 | $40.95 | 65000 |
| 2024-09-13 | 40.08 | $40.73 | 68532 |
| 2024-09-12 | 40.01 | $39.88 | 217000 |
| 2024-09-11 | 40.02 | $39.47 | 79000 |
| 2024-09-10 | 40.08 | $39.30 | 739920 |
| 2024-09-09 | 40.16 | $39.36 | 83500 |
| 2024-09-06 | 40.25 | $39.23 | 80123 |
| 2024-09-05 | 40.35 | $39.93 | 159500 |
| 2024-09-04 | 40.40 | $40.19 | 116218 |
| 2024-09-03 | 40.42 | $40.27 | 83000 |
| 2024-08-30 | 40.44 | $41.39 | 56439 |
| 2024-08-29 | 40.34 | $41.13 | 56800 |
| 2024-08-28 | 40.25 | $40.90 | 205700 |
| 2024-08-27 | 40.19 | $41.08 | 137836 |
| 2024-08-26 | 40.09 | $41.33 | 174200 |
| 2024-08-23 | 39.96 | $41.36 | 104900 |
| 2024-08-22 | 39.81 | $40.30 | 128517 |
| 2024-08-21 | 39.76 | $40.61 | 178832 |
| 2024-08-20 | 39.67 | $40.06 | 58400 |
| 2024-08-19 | 39.63 | $40.47 | 48121 |
| 2024-08-16 | 39.54 | $40.10 | 84720 |
| 2024-08-15 | 39.49 | $39.98 | 70500 |
| 2024-08-14 | 39.43 | $39.08 | 546121 |
| 2024-08-13 | 39.47 | $39.22 | 59533 |
| 2024-08-12 | 39.50 | $38.60 | 60249 |
| 2024-08-09 | 39.59 | $38.88 | 53644 |
| 2024-08-08 | 39.67 | $38.97 | 94117 |
| 2024-08-07 | 39.74 | $38.13 | 70311 |
| 2024-08-06 | 39.91 | $38.53 | 94000 |
| 2024-08-05 | 40.06 | $38.13 | 115300 |
| 2024-08-02 | 40.26 | $39.25 | 77002 |
| 2024-08-01 | 40.36 | $40.56 | 58400 |
| 2024-07-31 | 40.34 | $41.53 | 76539 |
| 2024-07-30 | 40.22 | $41.30 | 64300 |
| 2024-07-29 | 40.10 | $41.18 | 70900 |
| 2024-07-26 | 39.99 | $41.37 | 53400 |
| 2024-07-25 | 39.85 | $40.67 | 89200 |
| 2024-07-24 | 39.76 | $40.17 | 61325 |
| 2024-07-23 | 39.72 | $41.06 | 61019 |
| 2024-07-22 | 39.57 | $40.85 | 91700 |
| 2024-07-19 | 39.44 | $40.28 | 73200 |
| 2024-07-18 | 39.35 | $40.49 | 164241 |
| 2024-07-17 | 39.23 | $41.12 | 101900 |
| 2024-07-16 | 39.03 | $41.60 | 87123 |
| 2024-07-15 | 38.76 | $40.42 | 88400 |
| 2024-07-12 | 38.59 | $39.98 | 367321 |
| 2024-07-11 | 38.44 | $39.60 | 90309 |
| 2024-07-10 | 38.32 | $38.43 | 77600 |
| 2024-07-09 | 38.31 | $38.03 | 92048 |
| 2024-07-08 | 38.34 | $38.24 | 297500 |
| 2024-07-05 | 38.35 | $38.06 | 62709 |
| 2024-07-03 | 38.38 | $38.31 | 85200 |
| 2024-07-02 | 38.39 | $38.25 | 99125 |
| 2024-07-01 | 38.40 | $38.15 | 72800 |
| 2024-06-28 | 38.43 | $38.50 | 541400 |
| 2024-06-27 | 38.42 | $38.28 | 213215 |
| 2024-06-26 | 38.43 | $38.10 | 129600 |
| 2024-06-25 | 38.47 | $38.15 | 98100 |
| 2024-06-24 | 38.50 | $38.46 | 101410 |
| 2024-06-21 | 38.51 | $38.22 | 123834 |
| 2024-06-20 | 38.54 | $38.06 | 158800 |
| 2024-06-18 | 38.59 | $38.19 | 107200 |
| 2024-06-17 | 38.63 | $38.17 | 99000 |
| 2024-06-14 | 38.68 | $37.90 | 89900 |
| 2024-06-13 | 38.76 | $38.44 | 504700 |
| 2024-06-12 | 38.80 | $38.80 | 177600 |
| 2024-06-11 | 38.80 | $38.22 | 119133 |
| 2024-06-10 | 38.86 | $38.47 | 74000 |
| 2024-06-07 | 38.90 | $38.39 | 79127 |
| 2024-06-06 | 38.95 | $38.77 | 79541 |
| 2024-06-05 | 38.97 | $38.97 | 104300 |
| 2024-06-04 | 38.97 | $38.47 | 82715 |
| 2024-06-03 | 39.02 | $38.97 | 84440 |
| 2024-05-31 | 39.03 | $39.23 | 159800 |
| 2024-05-30 | 39.00 | $38.81 | 93038 |
| 2024-05-29 | 39.03 | $38.49 | 108316 |
| 2024-05-28 | 39.08 | $38.99 | 77600 |
| 2024-05-24 | 39.09 | $39.15 | 61100 |
| 2024-05-23 | 39.09 | $38.79 | 68200 |
| 2024-05-22 | 39.12 | $39.40 | 78600 |
| 2024-05-21 | 39.09 | $39.64 | 69205 |
| 2024-05-20 | 39.03 | $39.73 | 212318 |
| 2024-05-17 | 38.95 | $39.64 | 86200 |
| 2024-05-16 | 38.88 | $39.65 | 207900 |
| 2024-05-15 | 38.80 | $39.96 | 69600 |
| 2024-05-14 | 38.68 | $39.64 | 58835 |
| 2024-05-13 | 38.58 | $39.23 | 99233 |
| 2024-05-10 | 38.51 | $39.18 | 103900 |
| 2024-05-09 | 38.44 | $39.32 | 111347 |
| 2024-05-08 | 38.35 | $38.91 | 194900 |
| 2024-05-07 | 38.29 | $39.06 | 104817 |
| 2024-05-06 | 38.21 | $39.02 | 181800 |
| 2024-05-03 | 38.12 | $38.50 | 137100 |
| 2024-05-02 | 38.08 | $38.17 | 154321 |
| 2024-05-01 | 38.07 | $37.63 | 307214 |
| 2024-04-30 | 38.12 | $37.50 | 121806 |
| 2024-04-29 | 38.18 | $38.31 | 197248 |
| 2024-04-26 | 38.17 | $38.06 | 168130 |
| 2024-04-25 | 38.18 | $37.84 | 109623 |
| 2024-04-24 | 38.22 | $38.08 | 190700 |
| 2024-04-23 | 38.23 | $38.12 | 211238 |
| 2024-04-22 | 38.24 | $37.54 | 332600 |
| 2024-04-19 | 38.31 | $37.14 | 95200 |
| 2024-04-18 | 38.44 | $36.99 | 207800 |
| 2024-04-17 | 38.59 | $37.02 | 158900 |
| 2024-04-16 | 38.76 | $37.31 | 183500 |
| 2024-04-15 | 38.91 | $37.53 | 116100 |
| 2024-04-12 | 39.05 | $38.04 | 268300 |
| 2024-04-11 | 39.16 | $38.74 | 81500 |
| 2024-04-10 | 39.20 | $38.61 | 77301 |
| 2024-04-09 | 39.27 | $39.56 | 62800 |
| 2024-04-08 | 39.24 | $39.42 | 150010 |
| 2024-04-05 | 39.22 | $39.22 | 102541 |
| 2024-04-04 | 39.22 | $38.98 | 69800 |
| 2024-04-03 | 39.24 | $39.39 | 259400 |
| 2024-04-02 | 39.23 | $39.21 | 123647 |
| 2024-04-01 | 39.23 | $39.83 | 192500 |
| 2024-03-28 | 39.16 | $40.27 | 142300 |
| 2024-03-27 | 39.05 | $40.05 | 87800 |
| 2024-03-26 | 38.94 | $39.29 | 77120 |
| 2024-03-25 | 38.91 | $39.31 | 168528 |
| 2024-03-22 | 38.86 | $39.31 | 85025 |
| 2024-03-21 | 38.82 | $39.72 | 110101 |
| 2024-03-20 | 38.72 | $39.40 | 81600 |
| 2024-03-19 | 38.65 | $38.76 | 148735 |
| 2024-03-18 | 38.64 | $38.49 | 93900 |
| 2024-03-15 | 38.66 | $38.62 | 66842 |
| 2024-03-14 | 38.66 | $38.53 | 48800 |
| 2024-03-13 | 38.67 | $39.15 | 78218 |
| 2024-03-12 | 38.62 | $39.07 | 64700 |
| 2024-03-11 | 38.58 | $39.07 | 95314 |
| 2024-03-08 | 38.52 | $39.28 | 81700 |
| 2024-03-07 | 38.44 | $39.32 | 89900 |
| 2024-03-06 | 38.35 | $39.04 | 118400 |
| 2024-03-05 | 38.28 | $38.80 | 121921 |
| 2024-03-04 | 38.22 | $39.14 | 75731 |
| 2024-03-01 | 38.13 | $39.13 | 125100 |
| 2024-02-29 | 38.02 | $38.80 | 58736 |
| 2024-02-28 | 37.94 | $38.61 | 44600 |
| 2024-02-27 | 37.87 | $38.78 | 156847 |
| 2024-02-26 | 37.77 | $38.35 | 64631 |
| 2024-02-23 | 37.71 | $38.25 | 68400 |
| 2024-02-22 | 37.66 | $38.14 | 46915 |
| 2024-02-21 | 37.60 | $37.83 | 96429 |
| 2024-02-20 | 37.58 | $37.94 | 126213 |
| 2024-02-16 | 37.54 | $38.29 | 130900 |
| 2024-02-15 | 37.46 | $38.60 | 1.6M |
| 2024-02-14 | 37.35 | $37.86 | 340300 |
| 2024-02-13 | 37.29 | $37.10 | 110000 |
| 2024-02-12 | 37.31 | $38.41 | 189801 |
| 2024-02-09 | 37.20 | $37.90 | 91600 |
| 2024-02-08 | 37.12 | $37.47 | 456300 |
| 2024-02-07 | 37.09 | $36.97 | 120323 |
| 2024-02-06 | 37.10 | $36.93 | 143500 |
| 2024-02-05 | 37.11 | $36.65 | 62404 |
| 2024-02-02 | 37.16 | $37.17 | 171437 |
| 2024-02-01 | 37.16 | $37.25 | 143800 |
| 2024-01-31 | 37.15 | $36.79 | 147812 |
| 2024-01-30 | 37.19 | $37.61 | 118900 |
| 2024-01-29 | 37.15 | $37.85 | 162900 |
| 2024-01-26 | 37.07 | $37.34 | 93236 |
| 2024-01-25 | 37.05 | $37.31 | 84000 |
| 2024-01-24 | 37.02 | $37.06 | 195200 |
| 2024-01-23 | 37.01 | $37.35 | 112519 |
| 2024-01-22 | 36.98 | $37.51 | 163819 |
| 2024-01-19 | 36.92 | $36.90 | 105700 |
| 2024-01-18 | 36.93 | $36.58 | 147546 |
| 2024-01-17 | 36.96 | $36.33 | 168923 |
| 2024-01-16 | 37.03 | $36.66 | 83805 |
| 2024-01-12 | 37.07 | $36.98 | 67700 |
| 2024-01-11 | 37.08 | $37.04 | 271730 |
| 2024-01-10 | 37.08 | $37.26 | 173600 |
| 2024-01-09 | 37.06 | $37.18 | 115500 |
| 2024-01-08 | 37.05 | $37.44 | 133340 |
| 2024-01-05 | 37.01 | $36.87 | 88900 |
| 2024-01-04 | 37.02 | $36.83 | 88549 |
| 2024-01-03 | 37.04 | $36.86 | 188900 |
| 2024-01-02 | 37.06 | $37.83 | 370236 |
| 2023-12-29 | 36.98 | $38.01 | 431838 |
| 2023-12-28 | 36.87 | $38.54 | 131700 |
| 2023-12-27 | 36.69 | $38.59 | 148000 |
| 2023-12-26 | 36.49 | $38.51 | 327841 |
| 2023-12-22 | 36.28 | $38.13 | 134944 |
| 2023-12-21 | 36.09 | $37.85 | 135500 |
| 2023-12-20 | 35.90 | $37.21 | 167317 |
| 2023-12-19 | 35.77 | $38.09 | 63100 |
| 2023-12-18 | 35.52 | $37.44 | 103208 |
| 2023-12-15 | 35.32 | $37.47 | 133200 |
| 2023-12-14 | 35.09 | $37.79 | 95700 |
| 2023-12-13 | 34.81 | $36.76 | 257113 |
| 2023-12-12 | 34.60 | $35.61 | 130311 |
| 2023-12-11 | 34.50 | $35.68 | 82900 |
| 2023-12-08 | 34.37 | $35.54 | 112600 |
| 2023-12-07 | 34.25 | $35.32 | 182804 |
| 2023-12-06 | 34.14 | $35.10 | 107320 |
| 2023-12-05 | 34.04 | $35.17 | 215217 |
| 2023-12-04 | 33.92 | $35.65 | 93700 |
| 2023-12-01 | 33.73 | $35.31 | 91531 |
| 2023-11-30 | 33.57 | $34.35 | 109700 |
| 2023-11-29 | 33.48 | $34.21 | 83700 |
| 2023-11-28 | 33.41 | $33.98 | 51500 |
| 2023-11-27 | 33.35 | $34.15 | 84100 |
| 2023-11-24 | 33.26 | $34.23 | 152924 |
| 2023-11-22 | 33.16 | $34.04 | 166008 |
| 2023-11-21 | 33.07 | $33.83 | 378100 |
| 2023-11-20 | 32.99 | $34.16 | 115914 |
| 2023-11-17 | 32.87 | $33.99 | 368322 |
| 2023-11-16 | 32.75 | $33.62 | 166400 |
| 2023-11-15 | 32.66 | $34.08 | 125110 |
| 2023-11-14 | 32.51 | $33.94 | 146800 |
| 2023-11-13 | 32.36 | $32.37 | 132935 |
| 2023-11-10 | 32.35 | $32.39 | 160500 |
| 2023-11-09 | 32.35 | $32.04 | 107034 |
| 2023-11-08 | 32.38 | $32.50 | 172024 |
| 2023-11-07 | 32.37 | $32.76 | 148500 |
| 2023-11-06 | 32.33 | $32.80 | 568400 |
| 2023-11-03 | 32.28 | $33.21 | 154009 |
| 2023-11-02 | 32.18 | $32.41 | 179700 |
| 2023-11-01 | 32.16 | $31.64 | 269645 |
| 2023-10-31 | 32.21 | $31.45 | 189000 |
| 2023-10-30 | 32.29 | $31.20 | 235130 |
| 2023-10-27 | 32.41 | $30.96 | 203800 |
| 2023-10-26 | 32.56 | $31.33 | 163104 |
| 2023-10-25 | 32.69 | $31.21 | 256312 |
| 2023-10-24 | 32.85 | $31.75 | 167709 |
| 2023-10-23 | 32.96 | $31.53 | 153400 |
| 2023-10-20 | 33.11 | $31.81 | 338449 |
| 2023-10-19 | 33.25 | $32.19 | 2.5M |
| 2023-10-18 | 33.36 | $32.72 | 151321 |
| 2023-10-17 | 33.43 | $33.48 | 118000 |
| 2023-10-16 | 33.42 | $33.05 | 140733 |
| 2023-10-13 | 33.46 | $32.51 | 142229 |
| 2023-10-12 | 33.56 | $32.78 | 128300 |
| 2023-10-11 | 33.64 | $33.49 | 119800 |
| 2023-10-10 | 33.66 | $33.49 | 52736 |
| 2023-10-09 | 33.68 | $33.12 | 64926 |
| 2023-10-06 | 33.74 | $32.90 | 91929 |
| 2023-10-05 | 33.82 | $32.61 | 124800 |
| 2023-10-04 | 33.95 | $32.64 | 113400 |
| 2023-10-03 | 34.09 | $32.54 | 97700 |
| 2023-10-02 | 34.25 | $33.15 | 80400 |
| 2023-09-29 | 34.37 | $33.65 | 100500 |
| 2023-09-28 | 34.44 | $33.78 | 108400 |
| 2023-09-27 | 34.51 | $33.45 | 119519 |
| 2023-09-26 | 34.63 | $33.21 | 84600 |
| 2023-09-25 | 34.77 | $33.82 | 105400 |
| 2023-09-22 | 34.87 | $33.69 | 118100 |
| 2023-09-21 | 35.00 | $33.80 | 199521 |
| 2023-09-20 | 35.13 | $34.38 | 58116 |
| 2023-09-19 | 35.20 | $34.63 | 95800 |
| 2023-09-18 | 35.26 | $34.74 | 74207 |
| 2023-09-15 | 35.32 | $34.90 | 71321 |
| 2023-09-14 | 35.36 | $35.22 | 78344 |
| 2023-09-13 | 35.38 | $34.77 | 65418 |
| 2023-09-12 | 35.44 | $35.02 | 79900 |
| 2023-09-11 | 35.49 | $35.04 | 74200 |
| 2023-09-08 | 35.54 | $35.01 | 84600 |
| 2023-09-07 | 35.59 | $35.07 | 65230 |
| 2023-09-06 | 35.65 | $35.41 | 79410 |
| 2023-09-05 | 35.67 | $35.54 | 67800 |
| 2023-09-01 | 35.68 | $36.30 | 57611 |
| 2023-08-31 | 35.62 | $35.91 | 85900 |
| 2023-08-30 | 35.59 | $35.94 | 75137 |
| 2023-08-29 | 35.55 | $35.77 | 77103 |
| 2023-08-28 | 35.53 | $35.26 | 61741 |
| 2023-08-25 | 35.56 | $34.93 | 46804 |
| 2023-08-24 | 35.62 | $34.78 | 64000 |
| 2023-08-23 | 35.71 | $35.20 | 117200 |
| 2023-08-22 | 35.77 | $34.81 | 52900 |
| 2023-08-21 | 35.87 | $34.94 | 103126 |
| 2023-08-18 | 35.96 | $34.95 | 206311 |
| 2023-08-17 | 36.07 | $34.78 | 363906 |
| 2023-08-16 | 36.21 | $35.17 | 79300 |
| 2023-08-15 | 36.32 | $35.58 | 47400 |
| 2023-08-14 | 36.39 | $36.04 | 56600 |
| 2023-08-11 | 36.43 | $36.10 | 207800 |
| 2023-08-10 | 36.47 | $36.07 | 116704 |
| 2023-08-09 | 36.51 | $36.14 | 60319 |
| 2023-08-08 | 36.55 | $36.39 | 81800 |
| 2023-08-07 | 36.56 | $36.66 | 90900 |
| 2023-08-04 | 36.55 | $36.58 | 114914 |
| 2023-08-03 | 36.55 | $36.60 | 113600 |
| 2023-08-02 | 36.54 | $36.72 | 122534 |
| 2023-08-01 | 36.52 | $37.20 | 156836 |
| 2023-07-31 | 36.45 | $37.37 | 163222 |
| 2023-07-28 | 36.36 | $37.03 | 216000 |
| 2023-07-27 | 36.29 | $36.57 | 117417 |
| 2023-07-26 | 36.26 | $37.07 | 131400 |
| 2023-07-25 | 36.17 | $36.82 | 111805 |
| 2023-07-24 | 36.10 | $36.84 | 179100 |
| 2023-07-21 | 36.03 | $36.78 | 349200 |
| 2023-07-20 | 35.95 | $36.91 | 2.2M |
| 2023-07-19 | 35.84 | $37.20 | 58500 |
| 2023-07-18 | 35.70 | $37.02 | 227500 |
| 2023-07-17 | 35.56 | $36.62 | 51912 |
| 2023-07-14 | 35.45 | $36.34 | 61800 |
| 2023-07-13 | 35.36 | $36.71 | 83644 |
| 2023-07-12 | 35.22 | $36.45 | 172807 |
| 2023-07-11 | 35.09 | $36.11 | 99849 |
| 2023-07-10 | 34.98 | $35.74 | 64112 |
| 2023-07-07 | 34.90 | $35.19 | 368012 |
| 2023-07-06 | 34.87 | $34.83 | 72100 |
| 2023-07-05 | 34.87 | $35.30 | 81731 |
| 2023-07-03 | 34.83 | $35.69 | 262100 |
| 2023-06-30 | 34.73 | $35.52 | 85000 |
| 2023-06-29 | 34.65 | $35.37 | 82935 |
| 2023-06-28 | 34.58 | $34.95 | 61445 |
| 2023-06-27 | 34.54 | $34.86 | 74601 |
| 2023-06-26 | 34.50 | $34.33 | 91611 |
| 2023-06-23 | 34.52 | $34.19 | 64900 |
| 2023-06-22 | 34.56 | $34.67 | 48700 |
| 2023-06-21 | 34.54 | $34.93 | 149248 |
| 2023-06-20 | 34.50 | $35.03 | 54402 |
| 2023-06-16 | 34.45 | $35.23 | 57732 |
| 2023-06-15 | 34.37 | $35.45 | 85500 |
| 2023-06-14 | 34.25 | $35.16 | 370500 |
| 2023-06-13 | 34.16 | $35.46 | 228316 |
| 2023-06-12 | 34.02 | $35.06 | 115219 |
| 2023-06-09 | 33.91 | $34.86 | 104300 |
| 2023-06-08 | 33.81 | $35.05 | 65900 |
| 2023-06-07 | 33.68 | $35.21 | 84134 |
| 2023-06-06 | 33.52 | $34.77 | 57422 |
| 2023-06-05 | 33.39 | $33.94 | 127161 |
| 2023-06-02 | 33.33 | $34.32 | 563000 |
| 2023-06-01 | 33.22 | $33.21 | 82532 |
| 2023-05-31 | 33.23 | $32.80 | 54500 |
| 2023-05-30 | 33.27 | $33.27 | 69749 |
| 2023-05-26 | 33.27 | $33.31 | 60805 |
| 2023-05-25 | 33.27 | $32.95 | 64000 |
| 2023-05-24 | 33.30 | $33.12 | 103402 |
| 2023-05-23 | 33.32 | $33.50 | 94500 |
| 2023-05-22 | 33.30 | $33.75 | 48800 |
| 2023-05-19 | 33.25 | $33.42 | 97300 |
| 2023-05-18 | 33.23 | $33.67 | 68606 |
| 2023-05-17 | 33.19 | $33.41 | 75900 |
| 2023-05-16 | 33.16 | $32.75 | 56523 |
| 2023-05-15 | 33.21 | $33.27 | 59400 |
| 2023-05-12 | 33.20 | $32.89 | 103800 |
| 2023-05-11 | 33.23 | $32.89 | 57122 |
| 2023-05-10 | 33.27 | $33.17 | 75100 |
| 2023-05-09 | 33.28 | $33.08 | 66220 |
| 2023-05-08 | 33.30 | $33.18 | 110700 |
| 2023-05-05 | 33.31 | $33.25 | 77800 |
| 2023-05-04 | 33.32 | $32.46 | 97500 |
| 2023-05-03 | 33.41 | $32.90 | 110100 |
| 2023-05-02 | 33.47 | $32.89 | 143600 |
| 2023-05-01 | 33.53 | $33.53 | 153800 |
| 2023-04-28 | 33.53 | $33.50 | 100109 |
| 2023-04-27 | 33.53 | $33.20 | 83823 |
| 2023-04-26 | 33.56 | $32.72 | 133400 |
| 2023-04-25 | 33.65 | $33.01 | 75205 |
| 2023-04-24 | 33.72 | $33.79 | 86500 |
| 2023-04-21 | 33.71 | $33.81 | 65200 |
| 2023-04-20 | 33.70 | $33.76 | 108400 |
| 2023-04-19 | 33.69 | $33.98 | 127200 |
| 2023-04-18 | 33.66 | $33.89 | 185725 |
| 2023-04-17 | 33.64 | $33.98 | 219300 |
| 2023-04-14 | 33.60 | $33.64 | 121100 |
| 2023-04-13 | 33.60 | $33.86 | 54140 |
| 2023-04-12 | 33.57 | $33.55 | 61300 |
| 2023-04-11 | 33.58 | $33.79 | 81635 |
| 2023-04-10 | 33.55 | $33.51 | 135700 |
| 2023-04-06 | 33.56 | $33.15 | 76016 |
| 2023-04-05 | 33.60 | $33.14 | 231600 |
| 2023-04-04 | 33.65 | $33.45 | 74727 |
| 2023-04-03 | 33.67 | $34.02 | 126000 |
| 2023-03-31 | 33.63 | $33.99 | 77700 |
| 2023-03-30 | 33.60 | $33.39 | 121200 |
| 2023-03-29 | 33.62 | $33.35 | 99100 |
| 2023-03-28 | 33.65 | $32.93 | 188300 |
| 2023-03-27 | 33.72 | $32.87 | 89200 |
| 2023-03-24 | 33.81 | $32.48 | 126619 |
| 2023-03-23 | 33.95 | $32.27 | 195200 |
| 2023-03-22 | 34.13 | $32.57 | 170200 |
| 2023-03-21 | 34.29 | $33.45 | 107412 |
| 2023-03-20 | 34.38 | $32.84 | 252146 |
| 2023-03-17 | 34.54 | $32.42 | 952100 |
| 2023-03-16 | 34.77 | $33.25 | 98446 |
| 2023-03-15 | 34.93 | $32.84 | 91311 |
| 2023-03-14 | 35.15 | $33.42 | 126410 |
| 2023-03-13 | 35.33 | $32.87 | 94500 |
| 2023-03-10 | 35.59 | $33.52 | 113409 |
| 2023-03-09 | 35.81 | $34.55 | 109700 |
| 2023-03-08 | 35.94 | $35.52 | 61321 |
| 2023-03-07 | 35.98 | $35.51 | 77500 |
| 2023-03-06 | 36.03 | $35.94 | 59132 |
| 2023-03-03 | 36.04 | $36.44 | 79300 |
| 2023-03-02 | 36.00 | $35.95 | 144500 |
| 2023-03-01 | 36.00 | $35.88 | 78100 |
| 2023-02-28 | 36.02 | $35.81 | 70207 |
| 2023-02-27 | 36.04 | $35.78 | 96802 |
| 2023-02-24 | 36.07 | $35.71 | 76805 |
| 2023-02-23 | 36.10 | $35.94 | 64700 |
| 2023-02-22 | 36.12 | $35.78 | 104100 |
| 2023-02-21 | 36.16 | $35.66 | 89704 |
| 2023-02-17 | 36.21 | $36.67 | 75344 |
| 2023-02-16 | 36.16 | $36.64 | 139615 |
| 2023-02-15 | 36.11 | $36.98 | 108527 |
| 2023-02-14 | 36.02 | $36.61 | 62500 |
| 2023-02-13 | 35.96 | $36.57 | 148443 |
| 2023-02-10 | 35.89 | $36.13 | 74200 |
| 2023-02-09 | 35.87 | $36.11 | 106100 |
| 2023-02-08 | 35.84 | $36.59 | 82711 |
| 2023-02-07 | 35.77 | $37.06 | 109814 |
| 2023-02-06 | 35.63 | $36.76 | 87500 |
| 2023-02-03 | 35.51 | $37.23 | 71014 |
| 2023-02-02 | 35.33 | $37.51 | 75200 |
| 2023-02-01 | 35.10 | $36.90 | 83132 |
| 2023-01-31 | 34.91 | $36.32 | 149800 |
| 2023-01-30 | 34.76 | $35.46 | 158403 |
| 2023-01-27 | 34.69 | $35.87 | 99000 |
| 2023-01-26 | 34.56 | $35.69 | 181840 |
| 2023-01-25 | 34.45 | $35.45 | 137400 |
| 2023-01-24 | 34.34 | $35.34 | 48912 |
| 2023-01-23 | 34.24 | $35.44 | 311900 |
| 2023-01-20 | 34.11 | $34.95 | 140423 |
| 2023-01-19 | 34.02 | $34.37 | 63000 |
| 2023-01-18 | 33.98 | $34.72 | 83700 |
| 2023-01-17 | 33.91 | $35.22 | 81200 |
| 2023-01-13 | 33.77 | $35.26 | 78900 |
| 2023-01-12 | 33.61 | $35.08 | 93700 |
| 2023-01-11 | 33.46 | $34.60 | 109326 |
| 2023-01-10 | 33.33 | $34.18 | 86020 |
| 2023-01-09 | 33.25 | $33.76 | 97309 |
| 2023-01-06 | 33.19 | $33.68 | 73140 |
| 2023-01-05 | 33.14 | $32.89 | 93800 |
| 2023-01-04 | 33.17 | $33.25 | 128606 |
| 2023-01-03 | 33.16 | $32.77 | 236044 |
| 2022-12-30 | 33.20 | $32.88 | 137545 |
| 2022-12-29 | 33.23 | $32.96 | 201300 |
| 2022-12-28 | 33.26 | $32.22 | 262700 |
| 2022-12-27 | 33.37 | $32.70 | 264145 |
| 2022-12-23 | 33.44 | $32.84 | 143438 |
| 2022-12-22 | 33.50 | $32.71 | 207500 |
| 2022-12-21 | 33.59 | $33.08 | 261400 |
| 2022-12-20 | 33.64 | $32.51 | 336247 |
| 2022-12-19 | 33.76 | $32.39 | 422200 |
| 2022-12-16 | 33.90 | $32.90 | 344346 |
| 2022-12-15 | 34.01 | $33.17 | 146000 |
| 2022-12-14 | 34.10 | $33.99 | 145300 |
| 2022-12-13 | 34.11 | $34.16 | 1.0M |
| 2022-12-12 | 34.11 | $33.99 | 3.0M |
| 2022-12-09 | 34.12 | $33.60 | 109900 |
| 2022-12-08 | 34.17 | $33.95 | 143609 |
| 2022-12-07 | 34.20 | $33.71 | 239000 |
| 2022-12-06 | 34.25 | $33.81 | 137424 |
| 2022-12-05 | 34.29 | $34.29 | 118039 |
| 2022-12-02 | 34.29 | $35.26 | 108200 |
| 2022-12-01 | 34.19 | $35.09 | 175848 |
| 2022-11-30 | 34.10 | $35.12 | 155300 |
| 2022-11-29 | 33.99 | $34.26 | 74333 |
| 2022-11-28 | 33.96 | $34.14 | 75400 |
| 2022-11-25 | 33.94 | $34.83 | 33027 |
| 2022-11-23 | 33.85 | $34.68 | 126000 |
| 2022-11-22 | 33.76 | $34.59 | 583400 |
| 2022-11-21 | 33.67 | $34.12 | 109838 |
| 2022-11-18 | 33.63 | $34.30 | 85828 |
| 2022-11-17 | 33.55 | $34.08 | 106948 |
| 2022-11-16 | 33.50 | $34.33 | 107909 |
| 2022-11-15 | 33.41 | $34.97 | 151200 |
| 2022-11-14 | 33.25 | $34.47 | 227805 |
| 2022-11-11 | 33.12 | $34.89 | 98300 |
| 2022-11-10 | 32.93 | $34.53 | 92238 |
| 2022-11-09 | 32.76 | $32.56 | 174200 |
| 2022-11-08 | 32.79 | $33.35 | 137717 |
| 2022-11-07 | 32.73 | $33.25 | 93200 |
| 2022-11-04 | 32.67 | $32.99 | 105310 |
| 2022-11-03 | 32.64 | $32.61 | 101100 |
| 2022-11-02 | 32.64 | $32.81 | 77200 |
| 2022-11-01 | 32.62 | $33.86 | 108700 |
| 2022-10-31 | 32.49 | $33.72 | 106600 |
| 2022-10-28 | 32.36 | $33.76 | 106800 |
| 2022-10-27 | 32.22 | $33.12 | 176242 |
| 2022-10-26 | 32.12 | $33.12 | 114607 |
| 2022-10-25 | 32.02 | $33.02 | 102300 |
| 2022-10-24 | 31.91 | $32.16 | 160500 |
| 2022-10-21 | 31.88 | $31.97 | 191500 |
| 2022-10-20 | 31.88 | $31.31 | 729326 |
| 2022-10-19 | 31.93 | $31.77 | 180100 |
| 2022-10-18 | 31.95 | $32.34 | 168800 |
| 2022-10-17 | 31.91 | $31.90 | 111233 |
| 2022-10-14 | 31.91 | $31.03 | 85500 |
| 2022-10-13 | 32.01 | $31.81 | 118000 |
| 2022-10-12 | 32.03 | $31.11 | 104447 |
| 2022-10-11 | 32.12 | $31.26 | 121405 |
| 2022-10-10 | 32.21 | $31.29 | 187713 |
| 2022-10-07 | 32.31 | $31.45 | 86500 |
| 2022-10-06 | 32.40 | $32.34 | 135500 |
| 2022-10-05 | 32.41 | $32.57 | 119136 |
| 2022-10-04 | 32.39 | $32.74 | 173100 |
| 2022-10-03 | 32.35 | $31.50 | 212000 |
| 2022-09-30 | 32.44 | $30.67 | 309706 |
| 2022-09-29 | 32.63 | $30.83 | 186100 |
| 2022-09-28 | 32.82 | $31.51 | 161500 |
| 2022-09-27 | 32.96 | $30.55 | 154825 |
| 2022-09-26 | 33.21 | $30.47 | 261800 |
| 2022-09-23 | 33.50 | $31.07 | 172800 |
| 2022-09-22 | 33.76 | $31.86 | 262900 |
| 2022-09-21 | 33.95 | $32.60 | 156432 |
| 2022-09-20 | 34.10 | $33.03 | 88609 |
| 2022-09-19 | 34.21 | $33.58 | 665526 |
| 2022-09-16 | 34.28 | $33.24 | 115748 |
| 2022-09-15 | 34.38 | $33.79 | 57100 |
| 2022-09-14 | 34.45 | $33.96 | 164112 |
| 2022-09-13 | 34.50 | $33.88 | 98100 |
| 2022-09-12 | 34.56 | $35.22 | 90646 |
| 2022-09-09 | 34.50 | $34.81 | 119200 |
| 2022-09-08 | 34.46 | $34.13 | 86014 |
| 2022-09-07 | 34.50 | $33.81 | 101926 |
| 2022-09-06 | 34.57 | $33.03 | 102900 |
| 2022-09-02 | 34.73 | $33.33 | 96000 |
| 2022-09-01 | 34.88 | $33.52 | 121700 |
| 2022-08-31 | 35.02 | $33.88 | 129700 |
| 2022-08-30 | 35.14 | $34.03 | 96100 |
| 2022-08-29 | 35.26 | $34.54 | 161900 |
| 2022-08-26 | 35.33 | $34.81 | 131202 |
| 2022-08-25 | 35.39 | $35.95 | 85100 |
| 2022-08-24 | 35.33 | $35.38 | 92700 |
| 2022-08-23 | 35.33 | $35.20 | 92027 |
| 2022-08-22 | 35.34 | $35.15 | 102123 |
| 2022-08-19 | 35.36 | $35.91 | 121828 |
| 2022-08-18 | 35.30 | $36.56 | 92037 |
| 2022-08-17 | 35.17 | $36.33 | 120718 |
| 2022-08-16 | 35.05 | $36.87 | 123642 |
| 2022-08-15 | 34.85 | $36.75 | 151025 |
| 2022-08-12 | 34.65 | $36.70 | 76000 |
| 2022-08-11 | 34.44 | $36.07 | 165533 |
| 2022-08-10 | 34.27 | $35.91 | 181900 |
| 2022-08-09 | 34.09 | $34.95 | 197906 |
| 2022-08-08 | 34.00 | $35.46 | 106508 |
| 2022-08-05 | 33.85 | $35.18 | 138100 |
| 2022-08-04 | 33.71 | $34.88 | 92400 |
| 2022-08-03 | 33.59 | $35.01 | 123900 |
| 2022-08-02 | 33.44 | $34.61 | 160100 |
| 2022-08-01 | 33.31 | $34.78 | 111500 |
| 2022-07-29 | 33.16 | $34.80 | 110400 |
| 2022-07-28 | 32.99 | $34.44 | 100028 |
| 2022-07-27 | 32.83 | $33.95 | 136138 |
| 2022-07-26 | 32.72 | $33.24 | 76813 |
| 2022-07-25 | 32.66 | $33.55 | 97400 |
| 2022-07-22 | 32.57 | $33.36 | 83000 |
| 2022-07-21 | 32.48 | $33.79 | 184825 |
| 2022-07-20 | 32.35 | $33.60 | 250007 |
| 2022-07-19 | 32.21 | $33.13 | 132000 |
| 2022-07-18 | 32.12 | $32.01 | 143900 |
| 2022-07-15 | 32.13 | $32.08 | 117400 |
| 2022-07-14 | 32.13 | $31.44 | 194700 |
| 2022-07-13 | 32.21 | $31.82 | 274500 |
| 2022-07-12 | 32.25 | $31.85 | 956700 |
| 2022-07-11 | 32.29 | $31.94 | 110800 |
| 2022-07-08 | 32.33 | $32.53 | 73408 |
| 2022-07-07 | 32.30 | $32.57 | 150300 |
| 2022-07-06 | 32.28 | $31.79 | 119624 |
| 2022-07-05 | 32.33 | $32.04 | 110339 |
| 2022-07-01 | 32.36 | $31.88 | 198143 |
| 2022-06-30 | 32.41 | $31.50 | 194100 |
| 2022-06-29 | 32.50 | $31.78 | 358400 |
| 2022-06-28 | 32.58 | $32.10 | 136100 |
| 2022-06-27 | 32.63 | $32.63 | 141100 |
| 2022-06-24 | 32.63 | $32.54 | 223802 |
| 2022-06-23 | 32.64 | $31.50 | 277835 |
| 2022-06-22 | 32.76 | $31.16 | 196844 |
| 2022-06-21 | 32.93 | $31.21 | 337100 |
| 2022-06-17 | 33.11 | $30.76 | 119846 |
| 2022-06-16 | 33.35 | $30.34 | 314741 |
| 2022-06-15 | 33.67 | $31.91 | 249617 |
| 2022-06-14 | 33.86 | $31.42 | 173100 |
| 2022-06-13 | 34.11 | $31.59 | 155500 |
| 2022-06-10 | 34.38 | $33.20 | 103612 |
| 2022-06-09 | 34.50 | $34.15 | 140800 |
| 2022-06-08 | 34.54 | $35.05 | 152500 |
| 2022-06-07 | 34.49 | $35.54 | 97800 |
| 2022-06-06 | 34.38 | $35.10 | 104420 |
| 2022-06-03 | 34.30 | $34.93 | 231908 |
| 2022-06-02 | 34.23 | $35.26 | 141124 |
| 2022-06-01 | 34.13 | $34.43 | 112540 |
| 2022-05-31 | 34.09 | $34.71 | 135400 |
| 2022-05-27 | 34.03 | $35.07 | 114100 |
| 2022-05-26 | 33.92 | $34.25 | 104435 |
| 2022-05-25 | 33.89 | $33.46 | 103348 |
| 2022-05-24 | 33.93 | $32.80 | 164900 |
| 2022-05-23 | 34.05 | $33.29 | 240400 |
| 2022-05-20 | 34.13 | $32.93 | 170921 |
| 2022-05-19 | 34.26 | $33.03 | 302741 |
| 2022-05-18 | 34.39 | $33.03 | 712320 |
| 2022-05-17 | 34.53 | $34.26 | 113945 |
| 2022-05-16 | 34.56 | $33.22 | 192346 |
| 2022-05-13 | 34.70 | $33.44 | 146802 |
| 2022-05-12 | 34.83 | $32.42 | 383500 |
| 2022-05-11 | 35.08 | $32.06 | 163500 |
| 2022-05-10 | 35.40 | $32.78 | 307343 |
| 2022-05-09 | 35.68 | $32.85 | 237100 |
| 2022-05-06 | 35.97 | $34.28 | 211800 |
| 2022-05-05 | 36.15 | $34.89 | 109500 |
| 2022-05-04 | 36.29 | $36.26 | 218430 |
| 2022-05-03 | 36.29 | $35.36 | 186400 |
| 2022-05-02 | 36.39 | $35.02 | 142800 |
| 2022-04-29 | 36.53 | $34.72 | 158644 |
| 2022-04-28 | 36.72 | $35.72 | 324915 |
| 2022-04-27 | 36.83 | $35.12 | 557600 |
| 2022-04-26 | 37.00 | $35.18 | 168828 |
| 2022-04-25 | 37.20 | $36.28 | 280600 |
| 2022-04-22 | 37.29 | $36.09 | 111500 |
| 2022-04-21 | 37.42 | $37.05 | 81800 |
| 2022-04-20 | 37.46 | $37.89 | 133221 |
| 2022-04-19 | 37.41 | $37.72 | 149942 |
| 2022-04-18 | 37.38 | $36.91 | 167320 |
| 2022-04-14 | 37.43 | $37.10 | 128015 |
| 2022-04-13 | 37.47 | $37.41 | 119801 |
| 2022-04-12 | 37.47 | $36.73 | 86228 |
| 2022-04-11 | 37.55 | $36.67 | 108100 |
| 2022-04-08 | 37.64 | $36.87 | 120900 |
| 2022-04-07 | 37.72 | $37.00 | 161937 |
| 2022-04-06 | 37.80 | $37.13 | 175933 |
| 2022-04-05 | 37.87 | $37.63 | 104633 |
| 2022-04-04 | 37.90 | $38.42 | 71200 |
| 2022-04-01 | 37.84 | $38.37 | 90500 |
| 2022-03-31 | 37.78 | $38.04 | 132022 |
| 2022-03-30 | 37.76 | $38.52 | 200800 |
| 2022-03-29 | 37.68 | $39.13 | 124200 |
| 2022-03-28 | 37.52 | $38.18 | 186007 |
| 2022-03-25 | 37.46 | $38.22 | 179200 |
| 2022-03-24 | 37.37 | $38.05 | 83600 |
| 2022-03-23 | 37.30 | $37.74 | 80800 |
| 2022-03-22 | 37.26 | $38.43 | 111000 |
| 2022-03-21 | 37.13 | $38.06 | 125502 |
| 2022-03-18 | 37.04 | $38.30 | 136100 |
| 2022-03-17 | 36.90 | $37.89 | 253600 |
| 2022-03-16 | 36.80 | $37.37 | 120012 |
| 2022-03-15 | 36.74 | $36.24 | 173200 |
| 2022-03-14 | 36.79 | $35.70 | 151745 |
| 2022-03-11 | 36.91 | $36.27 | 319900 |
| 2022-03-10 | 36.97 | $36.76 | 126500 |
| 2022-03-09 | 37.00 | $36.80 | 160425 |
| 2022-03-08 | 37.02 | $35.82 | 184700 |
| 2022-03-07 | 37.14 | $35.65 | 130800 |
| 2022-03-04 | 37.30 | $36.75 | 104327 |
| 2022-03-03 | 37.36 | $37.41 | 153226 |
| 2022-03-02 | 37.35 | $37.82 | 298724 |
| 2022-03-01 | 37.31 | $36.90 | 135837 |
| 2022-02-28 | 37.35 | $37.68 | 118741 |
| 2022-02-25 | 37.31 | $37.51 | 180113 |
| 2022-02-24 | 37.29 | $36.58 | 285500 |
| 2022-02-23 | 37.37 | $35.85 | 226200 |
| 2022-02-22 | 37.53 | $36.50 | 171800 |
| 2022-02-18 | 37.63 | $37.03 | 168800 |
| 2022-02-17 | 37.70 | $37.33 | 96600 |
| 2022-02-16 | 37.74 | $38.26 | 254100 |
| 2022-02-15 | 37.68 | $38.15 | 155800 |
| 2022-02-14 | 37.63 | $37.20 | 187627 |
| 2022-02-11 | 37.68 | $37.49 | 119000 |
| 2022-02-10 | 37.70 | $37.85 | 134640 |
| 2022-02-09 | 37.68 | $38.39 | 182400 |
| 2022-02-08 | 37.61 | $37.73 | 107721 |
| 2022-02-07 | 37.60 | $37.07 | 155600 |
| 2022-02-04 | 37.65 | $36.97 | 244641 |
| 2022-02-03 | 37.72 | $36.80 | 223900 |
| 2022-02-02 | 37.82 | $37.45 | 173000 |
| 2022-02-01 | 37.86 | $37.67 | 307900 |
| 2022-01-31 | 37.88 | $37.24 | 212638 |
| 2022-01-28 | 37.94 | $36.22 | 280720 |
| 2022-01-27 | 38.13 | $35.57 | 514313 |
| 2022-01-26 | 38.40 | $36.25 | 114100 |
| 2022-01-25 | 38.62 | $36.68 | 158945 |
| 2022-01-24 | 38.83 | $37.22 | 4.4M |
| 2022-01-21 | 38.99 | $36.49 | 245031 |
| 2022-01-20 | 39.26 | $37.10 | 176521 |
| 2022-01-19 | 39.49 | $37.82 | 175934 |
| 2022-01-18 | 39.66 | $38.36 | 123900 |
| 2022-01-14 | 39.80 | $39.39 | 119528 |
| 2022-01-13 | 39.84 | $39.38 | 286700 |
| 2022-01-12 | 39.89 | $39.66 | 95125 |
| 2022-01-11 | 39.91 | $39.81 | 140400 |
| 2022-01-10 | 39.92 | $39.39 | 103747 |
| 2022-01-07 | 39.98 | $39.53 | 83101 |
| 2022-01-06 | 40.03 | $39.91 | 116645 |
| 2022-01-05 | 40.04 | $39.66 | 98300 |
| 2022-01-04 | 40.08 | $40.83 | 105200 |
| 2022-01-03 | 40.00 | $40.68 | 90800 |
| 2021-12-31 | 39.93 | $40.32 | 106700 |
| 2021-12-30 | 39.89 | $40.38 | 92128 |
| 2021-12-29 | 39.84 | $40.40 | 175700 |
| 2021-12-28 | 39.78 | $40.27 | 232700 |
| 2021-12-27 | 39.73 | $40.41 | 118700 |
| 2021-12-23 | 39.66 | $40.00 | 260710 |
| 2021-12-22 | 39.62 | $39.71 | 369700 |
| 2021-12-21 | 39.61 | $39.35 | 436500 |
| 2021-12-20 | 39.64 | $38.24 | 594838 |
| 2021-12-17 | 39.78 | $38.92 | 119900 |
| 2021-12-16 | 39.87 | $38.75 | 127700 |
| 2021-12-15 | 39.99 | $39.33 | 206543 |
| 2021-12-14 | 40.06 | $38.85 | 321917 |
| 2021-12-13 | 40.19 | $39.13 | 153200 |
| 2021-12-10 | 40.30 | $39.70 | 110244 |
| 2021-12-09 | 40.37 | $39.79 | 114400 |
| 2021-12-08 | 40.43 | $40.52 | 93000 |
| 2021-12-07 | 40.42 | $40.27 | 81000 |
| 2021-12-06 | 40.43 | $39.46 | 143800 |
| 2021-12-03 | 40.53 | $38.65 | 136330 |
| 2021-12-02 | 40.73 | $39.28 | 114900 |
| 2021-12-01 | 40.89 | $38.29 | 145600 |
| 2021-11-30 | 41.16 | $39.11 | 192700 |
| 2021-11-29 | 41.37 | $40.06 | 85836 |
| 2021-11-26 | 41.51 | $39.98 | 199600 |
| 2021-11-24 | 41.67 | $41.43 | 81900 |
| 2021-11-23 | 41.70 | $41.37 | 113010 |
| 2021-11-22 | 41.73 | $41.42 | 84123 |
| 2021-11-19 | 41.77 | $41.46 | 102500 |
| 2021-11-18 | 41.80 | $41.80 | 147625 |
| 2021-11-17 | 41.80 | $41.96 | 148700 |
| 2021-11-16 | 41.78 | $42.45 | 97702 |
| 2021-11-15 | 41.71 | $42.35 | 101500 |
| 2021-11-12 | 41.65 | $42.40 | 92700 |
| 2021-11-11 | 41.57 | $42.34 | 126000 |
| 2021-11-10 | 41.49 | $42.10 | 100700 |
| 2021-11-09 | 41.42 | $42.75 | 123700 |
| 2021-11-08 | 41.28 | $42.82 | 158800 |
| 2021-11-05 | 41.12 | $42.78 | 111100 |
| 2021-11-04 | 40.94 | $42.29 | 270341 |
| 2021-11-03 | 40.80 | $42.41 | 94117 |
| 2021-11-02 | 40.63 | $41.76 | 85219 |
| 2021-11-01 | 40.51 | $41.77 | 302700 |
| 2021-10-29 | 40.38 | $40.75 | 102437 |
| 2021-10-28 | 40.34 | $40.85 | 88334 |
| 2021-10-27 | 40.29 | $40.14 | 99221 |
| 2021-10-26 | 40.30 | $40.88 | 89900 |
| 2021-10-25 | 40.24 | $41.19 | 81000 |
| 2021-10-22 | 40.14 | $40.92 | 115000 |
| 2021-10-21 | 40.06 | $40.93 | 143031 |
| 2021-10-20 | 39.97 | $40.78 | 71925 |
| 2021-10-19 | 39.89 | $40.53 | 138348 |
| 2021-10-18 | 39.82 | $40.38 | 89702 |
| 2021-10-15 | 39.76 | $40.34 | 129732 |
| 2021-10-14 | 39.70 | $40.42 | 109200 |
| 2021-10-13 | 39.62 | $39.80 | 104336 |
| 2021-10-12 | 39.60 | $39.67 | 101824 |
| 2021-10-11 | 39.60 | $39.43 | 54430 |
| 2021-10-08 | 39.62 | $39.68 | 69647 |
| 2021-10-07 | 39.61 | $39.91 | 69921 |
| 2021-10-06 | 39.58 | $39.35 | 84300 |
| 2021-10-05 | 39.60 | $39.48 | 75102 |
| 2021-10-04 | 39.61 | $39.34 | 163631 |
| 2021-10-01 | 39.64 | $39.66 | 93903 |
| 2021-09-30 | 39.64 | $39.01 | 130000 |
| 2021-09-29 | 39.71 | $39.55 | 143812 |
| 2021-09-28 | 39.72 | $39.57 | 85725 |
| 2021-09-27 | 39.74 | $40.34 | 81800 |
| 2021-09-24 | 39.68 | $39.86 | 76531 |
| 2021-09-23 | 39.66 | $40.11 | 171000 |
| 2021-09-22 | 39.61 | $39.48 | 90000 |
| 2021-09-21 | 39.62 | $38.89 | 86419 |
| 2021-09-20 | 39.70 | $38.93 | 78922 |
| 2021-09-17 | 39.78 | $39.66 | 83702 |
| 2021-09-16 | 39.79 | $39.72 | 105200 |
| 2021-09-15 | 39.80 | $39.75 | 75600 |
| 2021-09-14 | 39.80 | $39.32 | 136504 |
| 2021-09-13 | 39.86 | $39.80 | 254500 |
| 2021-09-10 | 39.86 | $39.51 | 122035 |
| 2021-09-09 | 39.90 | $39.88 | 55000 |
| 2021-09-08 | 39.90 | $39.93 | 71800 |
| 2021-09-07 | 39.90 | $40.22 | 79000 |
| 2021-09-03 | 39.86 | $40.61 | 82500 |
| 2021-09-02 | 39.78 | $40.76 | 77513 |
| 2021-09-01 | 39.68 | $40.48 | 81711 |
| 2021-08-31 | 39.60 | $40.28 | 74800 |
| 2021-08-30 | 39.53 | $40.29 | 104300 |
| 2021-08-27 | 39.45 | $40.41 | 90512 |
| 2021-08-26 | 39.34 | $39.48 | 64016 |
| 2021-08-25 | 39.33 | $39.88 | 78940 |
| 2021-08-24 | 39.27 | $39.65 | 90649 |
| 2021-08-23 | 39.23 | $39.24 | 116500 |
| 2021-08-20 | 39.23 | $38.68 | 102300 |
| 2021-08-19 | 39.29 | $38.09 | 110000 |
| 2021-08-18 | 39.42 | $38.55 | 117417 |
| 2021-08-17 | 39.51 | $38.90 | 78710 |
| 2021-08-16 | 39.57 | $39.37 | 78800 |
| 2021-08-13 | 39.59 | $39.65 | 157326 |
| 2021-08-12 | 39.58 | $39.90 | 96300 |
| 2021-08-11 | 39.55 | $39.98 | 92400 |
| 2021-08-10 | 39.51 | $39.74 | 99912 |
| 2021-08-09 | 39.48 | $39.64 | 89900 |
| 2021-08-06 | 39.47 | $39.85 | 102323 |
| 2021-08-05 | 39.42 | $39.68 | 117007 |
| 2021-08-04 | 39.40 | $39.14 | 134745 |
| 2021-08-03 | 39.42 | $39.59 | 101900 |
| 2021-08-02 | 39.41 | $39.37 | 87300 |
| 2021-07-30 | 39.41 | $39.58 | 97100 |
| 2021-07-29 | 39.39 | $39.72 | 81600 |
| 2021-07-28 | 39.36 | $39.41 | 92700 |
| 2021-07-27 | 39.35 | $38.96 | 99620 |
| 2021-07-26 | 39.40 | $39.29 | 133739 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
54.35
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.51
Average
39.48
Maximum
54.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.35 | $53.99 | 55110 |
| 2026-07-22 | 54.41 | $54.23 | 61431 |
| 2026-07-21 | 54.45 | $54.45 | 101000 |
| 2026-07-20 | 54.47 | $53.61 | 51601 |
| 2026-07-17 | 54.57 | $53.96 | 64121 |
| 2026-07-16 | 54.63 | $54.30 | 90900 |
| 2026-07-15 | 54.67 | $54.38 | 76901 |
| 2026-07-14 | 54.70 | $54.35 | 418819 |
| 2026-07-13 | 54.73 | $54.11 | 62200 |
| 2026-07-10 | 54.78 | $54.67 | 70007 |
| 2026-07-09 | 54.77 | $54.73 | 61001 |
| 2026-07-08 | 54.74 | $53.97 | 73700 |
| 2026-07-07 | 54.78 | $54.37 | 233600 |
| 2026-07-06 | 54.77 | $55.03 | 93900 |
| 2026-07-02 | 54.69 | $54.87 | 67200 |
| 2026-07-01 | 54.62 | $55.39 | 84603 |
| 2026-06-30 | 54.50 | $55.93 | 174700 |
| 2026-06-29 | 54.31 | $55.43 | 81819 |
| 2026-06-26 | 54.15 | $55.26 | 106705 |
| 2026-06-25 | 54.00 | $55.28 | 198000 |
| 2026-06-24 | 53.84 | $54.35 | 163800 |
| 2026-06-23 | 53.76 | $54.02 | 82700 |
| 2026-06-22 | 53.71 | $54.68 | 68000 |
| 2026-06-18 | 53.58 | $54.49 | 64010 |
| 2026-06-17 | 53.45 | $53.61 | 107900 |
| 2026-06-16 | 53.39 | $54.20 | 151306 |
| 2026-06-15 | 53.26 | $54.68 | 111903 |
| 2026-06-12 | 53.06 | $54.41 | 76600 |
| 2026-06-11 | 52.88 | $53.80 | 216900 |
| 2026-06-10 | 52.75 | $52.34 | 94300 |
| 2026-06-09 | 52.75 | $52.98 | 6.7M |
| 2026-06-08 | 52.69 | $52.61 | 47725 |
| 2026-06-05 | 52.66 | $52.28 | 71400 |
| 2026-06-04 | 52.67 | $53.73 | 88244 |
| 2026-06-03 | 52.53 | $53.33 | 55600 |
| 2026-06-02 | 52.42 | $53.58 | 92500 |
| 2026-06-01 | 52.28 | $53.35 | 99621 |
| 2026-05-29 | 52.15 | $53.18 | 126700 |
| 2026-05-28 | 52.03 | $53.29 | 93201 |
| 2026-05-27 | 51.88 | $52.95 | 55000 |
| 2026-05-26 | 51.76 | $53.03 | 63800 |
| 2026-05-22 | 51.62 | $52.20 | 60800 |
| 2026-05-21 | 51.55 | $51.85 | 130000 |
| 2026-05-20 | 51.52 | $51.43 | 83100 |
| 2026-05-19 | 51.52 | $50.48 | 100409 |
| 2026-05-18 | 51.62 | $50.90 | 72601 |
| 2026-05-15 | 51.68 | $50.97 | 75700 |
| 2026-05-14 | 51.73 | $51.82 | 81609 |
| 2026-05-13 | 51.70 | $51.70 | 126200 |
| 2026-05-12 | 51.67 | $51.79 | 117500 |
| 2026-05-11 | 51.62 | $52.27 | 83303 |
| 2026-05-08 | 51.52 | $52.47 | 88400 |
| 2026-05-07 | 51.38 | $52.01 | 81731 |
| 2026-05-06 | 51.27 | $52.62 | 103933 |
| 2026-05-05 | 51.09 | $52.13 | 94723 |
| 2026-05-04 | 50.94 | $51.35 | 82936 |
| 2026-05-01 | 50.84 | $51.55 | 54845 |
| 2026-04-30 | 50.71 | $51.36 | 101635 |
| 2026-04-29 | 50.57 | $50.43 | 104900 |
| 2026-04-28 | 50.51 | $50.73 | 70840 |
| 2026-04-27 | 50.39 | $51.25 | 58900 |
| 2026-04-24 | 50.20 | $51.15 | 67235 |
| 2026-04-23 | 50.00 | $50.98 | 80300 |
| 2026-04-22 | 49.80 | $51.18 | 57929 |
| 2026-04-21 | 49.56 | $51.15 | 270227 |
| 2026-04-20 | 49.30 | $51.57 | 131400 |
| 2026-04-17 | 48.98 | $51.24 | 231331 |
| 2026-04-16 | 48.66 | $50.32 | 102312 |
| 2026-04-15 | 48.42 | $50.13 | 75300 |
| 2026-04-14 | 48.18 | $50.23 | 67300 |
| 2026-04-13 | 47.92 | $49.94 | 105200 |
| 2026-04-10 | 47.67 | $49.16 | 105815 |
| 2026-04-09 | 47.48 | $49.42 | 86000 |
| 2026-04-08 | 47.26 | $49.23 | 112700 |
| 2026-04-07 | 47.05 | $47.87 | 130500 |
| 2026-04-06 | 46.98 | $47.81 | 152700 |
| 2026-04-02 | 46.90 | $47.57 | 176526 |
| 2026-04-01 | 46.86 | $47.41 | 158748 |
| 2026-03-31 | 46.84 | $47.02 | 74400 |
| 2026-03-30 | 46.86 | $45.60 | 169336 |
| 2026-03-27 | 47.05 | $46.07 | 72048 |
| 2026-03-26 | 47.20 | $46.85 | 321004 |
| 2026-03-25 | 47.30 | $47.54 | 1.5M |
| 2026-03-24 | 47.34 | $47.11 | 177900 |
| 2026-03-23 | 47.44 | $46.87 | 203624 |
| 2026-03-20 | 47.57 | $45.92 | 91800 |
| 2026-03-19 | 47.82 | $46.90 | 261800 |
| 2026-03-18 | 47.98 | $46.79 | 106300 |
| 2026-03-17 | 48.17 | $47.34 | 332900 |
| 2026-03-16 | 48.32 | $47.04 | 141844 |
| 2026-03-13 | 48.51 | $46.65 | 175300 |
| 2026-03-12 | 48.75 | $46.77 | 115000 |
| 2026-03-11 | 48.99 | $47.76 | 105803 |
| 2026-03-10 | 49.15 | $47.84 | 80800 |
| 2026-03-09 | 49.31 | $48.08 | 141935 |
| 2026-03-06 | 49.46 | $47.66 | 80900 |
| 2026-03-05 | 49.65 | $48.67 | 155746 |
| 2026-03-04 | 49.75 | $49.46 | 201500 |
| 2026-03-03 | 49.77 | $49.18 | 137340 |
| 2026-03-02 | 49.82 | $49.93 | 395840 |
| 2026-02-27 | 49.78 | $49.70 | 93233 |
| 2026-02-26 | 49.77 | $50.25 | 79400 |
| 2026-02-25 | 49.70 | $50.00 | 768200 |
| 2026-02-24 | 49.65 | $49.86 | 94912 |
| 2026-02-23 | 49.60 | $49.37 | 73811 |
| 2026-02-20 | 49.61 | $50.18 | 78300 |
| 2026-02-19 | 49.53 | $49.94 | 77100 |
| 2026-02-18 | 49.48 | $49.94 | 85300 |
| 2026-02-17 | 49.42 | $49.61 | 82300 |
| 2026-02-13 | 49.39 | $49.69 | 95240 |
| 2026-02-12 | 49.35 | $49.18 | 116700 |
| 2026-02-11 | 49.35 | $49.95 | 127900 |
| 2026-02-10 | 49.28 | $50.07 | 90400 |
| 2026-02-09 | 49.19 | $50.16 | 101200 |
| 2026-02-06 | 49.08 | $50.00 | 119600 |
| 2026-02-05 | 48.98 | $48.48 | 87600 |
| 2026-02-04 | 49.02 | $49.12 | 113900 |
| 2026-02-03 | 48.99 | $49.06 | 116240 |
| 2026-02-02 | 48.96 | $48.91 | 116811 |
| 2026-01-30 | 48.93 | $48.41 | 134749 |
| 2026-01-29 | 48.94 | $48.98 | 152400 |
| 2026-01-28 | 48.88 | $48.96 | 107213 |
| 2026-01-27 | 48.81 | $49.13 | 907900 |
| 2026-01-26 | 48.72 | $49.16 | 120500 |
| 2026-01-23 | 48.61 | $49.22 | 81300 |
| 2026-01-22 | 48.49 | $49.86 | 186412 |
| 2026-01-21 | 48.29 | $49.61 | 152400 |
| 2026-01-20 | 48.10 | $48.58 | 127100 |
| 2026-01-16 | 48.00 | $49.23 | 66907 |
| 2026-01-15 | 47.82 | $49.32 | 101001 |
| 2026-01-14 | 47.62 | $48.78 | 435000 |
| 2026-01-13 | 47.46 | $48.62 | 156800 |
| 2026-01-12 | 47.31 | $48.57 | 109800 |
| 2026-01-09 | 47.16 | $48.48 | 107000 |
| 2026-01-08 | 47.01 | $48.03 | 108900 |
| 2026-01-07 | 46.89 | $47.64 | 199000 |
| 2026-01-06 | 46.81 | $47.99 | 124443 |
| 2026-01-05 | 46.68 | $47.24 | 125400 |
| 2026-01-02 | 46.62 | $46.53 | 94807 |
| 2025-12-31 | 46.63 | $45.98 | 112324 |
| 2025-12-30 | 46.69 | $46.38 | 124705 |
| 2025-12-29 | 46.71 | $46.65 | 77609 |
| 2025-12-26 | 46.70 | $46.91 | 95530 |
| 2025-12-24 | 46.66 | $47.03 | 53300 |
| 2025-12-23 | 46.61 | $46.89 | 148700 |
| 2025-12-22 | 46.55 | $47.14 | 171903 |
| 2025-12-19 | 46.46 | $46.63 | 118000 |
| 2025-12-18 | 46.40 | $46.28 | 117300 |
| 2025-12-17 | 46.36 | $46.10 | 171245 |
| 2025-12-16 | 46.32 | $46.31 | 360730 |
| 2025-12-15 | 46.25 | $46.71 | 78100 |
| 2025-12-12 | 46.14 | $46.95 | 79600 |
| 2025-12-11 | 45.98 | $47.60 | 313540 |
| 2025-12-10 | 45.76 | $47.09 | 79500 |
| 2025-12-09 | 45.57 | $46.32 | 133426 |
| 2025-12-08 | 45.46 | $46.33 | 101700 |
| 2025-12-05 | 45.33 | $46.46 | 102001 |
| 2025-12-04 | 45.19 | $46.48 | 118500 |
| 2025-12-03 | 45.03 | $46.22 | 168200 |
| 2025-12-02 | 44.90 | $45.62 | 101844 |
| 2025-12-01 | 44.81 | $45.80 | 132300 |
| 2025-11-28 | 44.71 | $46.15 | 35700 |
| 2025-11-26 | 44.57 | $45.96 | 109723 |
| 2025-11-25 | 44.45 | $45.63 | 133328 |
| 2025-11-24 | 44.36 | $44.71 | 151920 |
| 2025-11-21 | 44.36 | $44.10 | 248347 |
| 2025-11-20 | 44.43 | $42.93 | 206400 |
| 2025-11-19 | 44.63 | $43.67 | 115138 |
| 2025-11-18 | 44.76 | $43.64 | 345600 |
| 2025-11-17 | 44.90 | $43.46 | 210703 |
| 2025-11-14 | 45.08 | $44.30 | 154413 |
| 2025-11-13 | 45.17 | $44.38 | 81303 |
| 2025-11-12 | 45.26 | $45.40 | 127000 |
| 2025-11-11 | 45.25 | $45.41 | 59306 |
| 2025-11-10 | 45.24 | $45.34 | 104900 |
| 2025-11-07 | 45.24 | $44.89 | 71500 |
| 2025-11-06 | 45.27 | $44.46 | 127725 |
| 2025-11-05 | 45.35 | $45.13 | 141100 |
| 2025-11-04 | 45.37 | $44.55 | 108187 |
| 2025-11-03 | 45.45 | $45.25 | 125300 |
| 2025-10-31 | 45.46 | $45.32 | 106100 |
| 2025-10-30 | 45.47 | $45.13 | 103307 |
| 2025-10-29 | 45.50 | $45.55 | 139800 |
| 2025-10-28 | 45.49 | $45.93 | 1.2M |
| 2025-10-27 | 45.43 | $46.24 | 84124 |
| 2025-10-24 | 45.34 | $46.06 | 73312 |
| 2025-10-23 | 45.27 | $45.62 | 88000 |
| 2025-10-22 | 45.23 | $44.98 | 144700 |
| 2025-10-21 | 45.25 | $45.57 | 78442 |
| 2025-10-20 | 45.21 | $45.50 | 54600 |
| 2025-10-17 | 45.18 | $44.88 | 203400 |
| 2025-10-16 | 45.21 | $44.96 | 99700 |
| 2025-10-15 | 45.24 | $45.66 | 136700 |
| 2025-10-14 | 45.19 | $45.39 | 302128 |
| 2025-10-13 | 45.17 | $44.93 | 61800 |
| 2025-10-10 | 45.20 | $43.95 | 113700 |
| 2025-10-09 | 45.32 | $45.34 | 136600 |
| 2025-10-08 | 45.31 | $45.75 | 92612 |
| 2025-10-07 | 45.25 | $45.29 | 69520 |
| 2025-10-06 | 45.24 | $45.81 | 74722 |
| 2025-10-03 | 45.17 | $45.71 | 80316 |
| 2025-10-02 | 45.11 | $45.48 | 109300 |
| 2025-10-01 | 45.07 | $45.27 | 96300 |
| 2025-09-30 | 45.04 | $45.08 | 102825 |
| 2025-09-29 | 45.02 | $44.98 | 79600 |
| 2025-09-26 | 45.01 | $44.98 | 95530 |
| 2025-09-25 | 45.00 | $44.47 | 90032 |
| 2025-09-24 | 45.04 | $44.91 | 72431 |
| 2025-09-23 | 45.03 | $45.31 | 111800 |
| 2025-09-22 | 44.98 | $45.41 | 62800 |
| 2025-09-19 | 44.92 | $45.34 | 82700 |
| 2025-09-18 | 44.84 | $45.65 | 94117 |
| 2025-09-17 | 44.73 | $44.86 | 183629 |
| 2025-09-16 | 44.68 | $44.85 | 74948 |
| 2025-09-15 | 44.63 | $45.03 | 87100 |
| 2025-09-12 | 44.55 | $44.98 | 261136 |
| 2025-09-11 | 44.46 | $45.43 | 91940 |
| 2025-09-10 | 44.33 | $44.65 | 59600 |
| 2025-09-09 | 44.26 | $44.70 | 73700 |
| 2025-09-08 | 44.17 | $45.05 | 396249 |
| 2025-09-05 | 44.04 | $44.95 | 59634 |
| 2025-09-04 | 43.90 | $44.67 | 93800 |
| 2025-09-03 | 43.77 | $44.07 | 54000 |
| 2025-09-02 | 43.69 | $44.12 | 111902 |
| 2025-08-29 | 43.60 | $44.32 | 77024 |
| 2025-08-28 | 43.47 | $44.59 | 80818 |
| 2025-08-27 | 43.31 | $44.50 | 95649 |
| 2025-08-26 | 43.14 | $44.15 | 119400 |
| 2025-08-25 | 43.00 | $43.98 | 90600 |
| 2025-08-22 | 42.87 | $44.33 | 82800 |
| 2025-08-21 | 42.71 | $42.91 | 143200 |
| 2025-08-20 | 42.67 | $42.89 | 57700 |
| 2025-08-19 | 42.64 | $43.06 | 216500 |
| 2025-08-18 | 42.59 | $43.22 | 163717 |
| 2025-08-15 | 42.51 | $43.09 | 112711 |
| 2025-08-14 | 42.45 | $43.28 | 121200 |
| 2025-08-13 | 42.37 | $43.80 | 71600 |
| 2025-08-12 | 42.22 | $42.94 | 201549 |
| 2025-08-11 | 42.16 | $41.83 | 79047 |
| 2025-08-08 | 42.20 | $41.90 | 45300 |
| 2025-08-07 | 42.24 | $41.90 | 64300 |
| 2025-08-06 | 42.28 | $42.02 | 133148 |
| 2025-08-05 | 42.31 | $42.04 | 60540 |
| 2025-08-04 | 42.34 | $42.07 | 83400 |
| 2025-08-01 | 42.37 | $41.34 | 176300 |
| 2025-07-31 | 42.47 | $42.02 | 74500 |
| 2025-07-30 | 42.51 | $42.50 | 118600 |
| 2025-07-29 | 42.50 | $42.58 | 63700 |
| 2025-07-28 | 42.48 | $42.77 | 134931 |
| 2025-07-25 | 42.43 | $42.89 | 195100 |
| 2025-07-24 | 42.37 | $42.65 | 133100 |
| 2025-07-23 | 42.31 | $43.01 | 95900 |
| 2025-07-22 | 42.21 | $42.60 | 506700 |
| 2025-07-21 | 42.15 | $42.12 | 178800 |
| 2025-07-18 | 42.11 | $42.35 | 87500 |
| 2025-07-17 | 42.05 | $42.46 | 55000 |
| 2025-07-16 | 41.96 | $42.02 | 104419 |
| 2025-07-15 | 41.91 | $41.73 | 92801 |
| 2025-07-14 | 41.88 | $42.46 | 66613 |
| 2025-07-11 | 41.77 | $42.31 | 143900 |
| 2025-07-10 | 41.67 | $42.78 | 85041 |
| 2025-07-09 | 41.51 | $42.52 | 56319 |
| 2025-07-08 | 41.37 | $42.25 | 69645 |
| 2025-07-07 | 41.25 | $42.02 | 130616 |
| 2025-07-03 | 41.14 | $42.52 | 49238 |
| 2025-07-02 | 40.98 | $42.20 | 87700 |
| 2025-07-01 | 40.83 | $41.74 | 158100 |
| 2025-06-30 | 40.72 | $41.33 | 160748 |
| 2025-06-27 | 40.64 | $41.31 | 246400 |
| 2025-06-26 | 40.55 | $41.29 | 134007 |
| 2025-06-25 | 40.45 | $40.63 | 115700 |
| 2025-06-24 | 40.42 | $41.02 | 113944 |
| 2025-06-23 | 40.34 | $40.57 | 113300 |
| 2025-06-20 | 40.30 | $40.18 | 121800 |
| 2025-06-18 | 40.29 | $40.18 | 104400 |
| 2025-06-17 | 40.28 | $40.02 | 90400 |
| 2025-06-16 | 40.29 | $40.44 | 130500 |
| 2025-06-13 | 40.26 | $40.10 | 123400 |
| 2025-06-12 | 40.26 | $40.77 | 79200 |
| 2025-06-11 | 40.20 | $40.82 | 106500 |
| 2025-06-10 | 40.13 | $41.01 | 73816 |
| 2025-06-09 | 40.03 | $40.81 | 69800 |
| 2025-06-06 | 39.95 | $40.62 | 91047 |
| 2025-06-05 | 39.87 | $40.14 | 171735 |
| 2025-06-04 | 39.83 | $40.11 | 184400 |
| 2025-06-03 | 39.79 | $40.19 | 167700 |
| 2025-06-02 | 39.72 | $39.63 | 86933 |
| 2025-05-30 | 39.71 | $39.56 | 89609 |
| 2025-05-29 | 39.69 | $39.74 | 190048 |
| 2025-05-28 | 39.65 | $39.64 | 119607 |
| 2025-05-27 | 39.60 | $40.08 | 117501 |
| 2025-05-23 | 39.50 | $39.20 | 126521 |
| 2025-05-22 | 39.48 | $39.25 | 114700 |
| 2025-05-21 | 39.44 | $39.27 | 125400 |
| 2025-05-20 | 39.38 | $40.39 | 219000 |
| 2025-05-19 | 39.20 | $40.44 | 141415 |
| 2025-05-16 | 38.99 | $40.62 | 110500 |
| 2025-05-15 | 38.74 | $40.20 | 222302 |
| 2025-05-14 | 38.50 | $40.10 | 155100 |
| 2025-05-13 | 38.26 | $40.32 | 86939 |
| 2025-05-12 | 37.97 | $40.15 | 499927 |
| 2025-05-09 | 37.68 | $38.76 | 100047 |
| 2025-05-08 | 37.50 | $38.81 | 215200 |
| 2025-05-07 | 37.30 | $38.18 | 174709 |
| 2025-05-06 | 37.15 | $38.00 | 120504 |
| 2025-05-05 | 36.99 | $38.30 | 323700 |
| 2025-05-02 | 36.79 | $38.54 | 118510 |
| 2025-05-01 | 36.55 | $37.65 | 188000 |
| 2025-04-30 | 36.41 | $37.44 | 204100 |
| 2025-04-29 | 36.29 | $37.64 | 130912 |
| 2025-04-28 | 36.16 | $37.41 | 215400 |
| 2025-04-25 | 36.06 | $37.25 | 105600 |
| 2025-04-24 | 35.98 | $37.30 | 189000 |
| 2025-04-23 | 35.90 | $36.51 | 259300 |
| 2025-04-22 | 35.92 | $35.93 | 129900 |
| 2025-04-21 | 36.01 | $35.06 | 234700 |
| 2025-04-17 | 36.20 | $35.82 | 516142 |
| 2025-04-16 | 36.34 | $35.49 | 223500 |
| 2025-04-15 | 36.53 | $35.90 | 237708 |
| 2025-04-14 | 36.69 | $35.91 | 140600 |
| 2025-04-11 | 36.87 | $35.48 | 170825 |
| 2025-04-10 | 37.10 | $35.03 | 185400 |
| 2025-04-09 | 37.39 | $36.61 | 434837 |
| 2025-04-08 | 37.54 | $33.46 | 279400 |
| 2025-04-07 | 38.02 | $34.35 | 468333 |
| 2025-04-04 | 38.43 | $34.75 | 423226 |
| 2025-04-03 | 38.82 | $36.53 | 283921 |
| 2025-04-02 | 39.06 | $39.23 | 124537 |
| 2025-04-01 | 39.04 | $38.58 | 237334 |
| 2025-03-31 | 39.10 | $38.41 | 132100 |
| 2025-03-28 | 39.17 | $38.48 | 104500 |
| 2025-03-27 | 39.26 | $39.26 | 111500 |
| 2025-03-26 | 39.27 | $39.50 | 104100 |
| 2025-03-25 | 39.27 | $39.89 | 111405 |
| 2025-03-24 | 39.25 | $40.02 | 267437 |
| 2025-03-21 | 39.21 | $39.05 | 125334 |
| 2025-03-20 | 39.29 | $39.25 | 174229 |
| 2025-03-19 | 39.36 | $39.50 | 162800 |
| 2025-03-18 | 39.42 | $38.87 | 151900 |
| 2025-03-17 | 39.57 | $39.35 | 143130 |
| 2025-03-14 | 39.69 | $38.83 | 178500 |
| 2025-03-13 | 39.88 | $37.84 | 229519 |
| 2025-03-12 | 40.19 | $38.54 | 120200 |
| 2025-03-11 | 40.45 | $38.48 | 279400 |
| 2025-03-10 | 40.74 | $38.58 | 145639 |
| 2025-03-07 | 41.05 | $39.63 | 124800 |
| 2025-03-06 | 41.28 | $39.36 | 167436 |
| 2025-03-05 | 41.55 | $40.06 | 308300 |
| 2025-03-04 | 41.77 | $39.61 | 192900 |
| 2025-03-03 | 42.05 | $40.12 | 128900 |
| 2025-02-28 | 42.30 | $41.26 | 228200 |
| 2025-02-27 | 42.45 | $40.88 | 159128 |
| 2025-02-26 | 42.65 | $41.46 | 113500 |
| 2025-02-25 | 42.81 | $41.36 | 86700 |
| 2025-02-24 | 42.98 | $41.52 | 216941 |
| 2025-02-21 | 43.15 | $41.65 | 97137 |
| 2025-02-20 | 43.32 | $42.89 | 146208 |
| 2025-02-19 | 43.37 | $43.33 | 62800 |
| 2025-02-18 | 43.39 | $43.54 | 89500 |
| 2025-02-14 | 43.38 | $43.27 | 70800 |
| 2025-02-13 | 43.40 | $43.27 | 71812 |
| 2025-02-12 | 43.42 | $42.83 | 77700 |
| 2025-02-11 | 43.48 | $43.11 | 66900 |
| 2025-02-10 | 43.51 | $43.37 | 80200 |
| 2025-02-07 | 43.50 | $43.26 | 87800 |
| 2025-02-06 | 43.49 | $43.81 | 829742 |
| 2025-02-05 | 43.43 | $43.88 | 72140 |
| 2025-02-04 | 43.36 | $43.37 | 76931 |
| 2025-02-03 | 43.33 | $42.94 | 273815 |
| 2025-01-31 | 43.33 | $43.54 | 124128 |
| 2025-01-30 | 43.27 | $43.87 | 56519 |
| 2025-01-29 | 43.18 | $43.40 | 99900 |
| 2025-01-28 | 43.12 | $43.52 | 71130 |
| 2025-01-27 | 43.04 | $43.35 | 103100 |
| 2025-01-24 | 42.98 | $43.84 | 118200 |
| 2025-01-23 | 42.87 | $43.97 | 172300 |
| 2025-01-22 | 42.74 | $43.83 | 113833 |
| 2025-01-21 | 42.61 | $44.02 | 311037 |
| 2025-01-17 | 42.45 | $43.32 | 125236 |
| 2025-01-16 | 42.36 | $43.10 | 103833 |
| 2025-01-15 | 42.30 | $42.95 | 82500 |
| 2025-01-14 | 42.26 | $42.25 | 72520 |
| 2025-01-13 | 42.29 | $41.76 | 122900 |
| 2025-01-10 | 42.39 | $41.54 | 114826 |
| 2025-01-08 | 42.53 | $42.27 | 83000 |
| 2025-01-07 | 42.61 | $42.34 | 108511 |
| 2025-01-06 | 42.69 | $42.66 | 111500 |
| 2025-01-03 | 42.76 | $42.61 | 79829 |
| 2025-01-02 | 42.85 | $42.02 | 75313 |
| 2024-12-31 | 43.00 | $42.05 | 166700 |
| 2024-12-30 | 43.18 | $41.99 | 102743 |
| 2024-12-27 | 43.38 | $42.34 | 105900 |
| 2024-12-26 | 43.56 | $42.87 | 114700 |
| 2024-12-24 | 43.70 | $42.65 | 56028 |
| 2024-12-23 | 43.88 | $42.28 | 164100 |
| 2024-12-20 | 44.10 | $42.30 | 144600 |
| 2024-12-19 | 44.34 | $41.91 | 223300 |
| 2024-12-18 | 44.62 | $42.03 | 123900 |
| 2024-12-17 | 44.90 | $43.80 | 126300 |
| 2024-12-16 | 45.01 | $44.48 | 58900 |
| 2024-12-13 | 45.05 | $44.28 | 66130 |
| 2024-12-12 | 45.10 | $44.55 | 71609 |
| 2024-12-11 | 45.13 | $45.01 | 1.3M |
| 2024-12-10 | 45.11 | $44.70 | 105405 |
| 2024-12-09 | 45.12 | $44.99 | 87200 |
| 2024-12-06 | 45.11 | $45.27 | 75600 |
| 2024-12-05 | 45.06 | $45.21 | 59638 |
| 2024-12-04 | 45.02 | $45.66 | 133800 |
| 2024-12-03 | 44.92 | $45.50 | 104432 |
| 2024-12-02 | 44.82 | $45.69 | 331808 |
| 2024-11-29 | 44.68 | $45.73 | 180341 |
| 2024-11-27 | 44.51 | $45.58 | 294700 |
| 2024-11-26 | 44.34 | $45.63 | 85300 |
| 2024-11-25 | 44.15 | $45.94 | 116022 |
| 2024-11-22 | 43.92 | $45.22 | 86900 |
| 2024-11-21 | 43.73 | $44.46 | 98600 |
| 2024-11-20 | 43.60 | $43.71 | 110800 |
| 2024-11-19 | 43.54 | $43.58 | 69933 |
| 2024-11-18 | 43.48 | $43.40 | 108202 |
| 2024-11-15 | 43.42 | $43.29 | 167807 |
| 2024-11-14 | 43.38 | $43.86 | 97900 |
| 2024-11-13 | 43.28 | $44.36 | 106000 |
| 2024-11-12 | 43.12 | $44.63 | 90500 |
| 2024-11-11 | 42.93 | $45.24 | 86519 |
| 2024-11-08 | 42.66 | $44.73 | 132400 |
| 2024-11-07 | 42.43 | $44.48 | 116700 |
| 2024-11-06 | 42.21 | $44.52 | 121500 |
| 2024-11-05 | 41.97 | $42.47 | 59043 |
| 2024-11-04 | 41.92 | $41.78 | 75944 |
| 2024-11-01 | 41.94 | $41.64 | 59904 |
| 2024-10-31 | 41.96 | $41.47 | 69700 |
| 2024-10-30 | 42.01 | $42.04 | 49700 |
| 2024-10-29 | 41.99 | $42.02 | 88900 |
| 2024-10-28 | 41.97 | $42.06 | 49013 |
| 2024-10-25 | 41.95 | $41.52 | 44800 |
| 2024-10-24 | 41.98 | $41.67 | 41700 |
| 2024-10-23 | 42.00 | $41.58 | 75808 |
| 2024-10-22 | 42.02 | $41.87 | 108800 |
| 2024-10-21 | 42.01 | $42.11 | 50600 |
| 2024-10-18 | 41.98 | $42.74 | 59600 |
| 2024-10-17 | 41.89 | $42.77 | 84021 |
| 2024-10-16 | 41.79 | $42.78 | 162600 |
| 2024-10-15 | 41.68 | $42.34 | 97800 |
| 2024-10-14 | 41.61 | $42.38 | 160400 |
| 2024-10-11 | 41.52 | $42.11 | 51100 |
| 2024-10-10 | 41.46 | $41.33 | 82200 |
| 2024-10-09 | 41.46 | $41.54 | 65900 |
| 2024-10-08 | 41.44 | $41.32 | 47300 |
| 2024-10-07 | 41.42 | $41.24 | 73641 |
| 2024-10-04 | 41.40 | $41.61 | 47300 |
| 2024-10-03 | 41.34 | $41.09 | 63700 |
| 2024-10-02 | 41.32 | $41.33 | 100818 |
| 2024-10-01 | 41.28 | $41.37 | 121439 |
| 2024-09-30 | 41.22 | $41.82 | 76313 |
| 2024-09-27 | 41.12 | $41.75 | 144611 |
| 2024-09-26 | 41.02 | $41.58 | 95900 |
| 2024-09-25 | 40.94 | $41.22 | 51847 |
| 2024-09-24 | 40.89 | $41.83 | 63200 |
| 2024-09-23 | 40.77 | $41.78 | 237000 |
| 2024-09-20 | 40.67 | $41.76 | 78517 |
| 2024-09-19 | 40.55 | $42.06 | 68948 |
| 2024-09-18 | 40.40 | $41.26 | 85100 |
| 2024-09-17 | 40.32 | $41.21 | 122220 |
| 2024-09-16 | 40.25 | $40.95 | 65000 |
| 2024-09-13 | 40.19 | $40.73 | 68532 |
| 2024-09-12 | 40.15 | $39.88 | 217000 |
| 2024-09-11 | 40.19 | $39.47 | 79000 |
| 2024-09-10 | 40.26 | $39.30 | 739920 |
| 2024-09-09 | 40.35 | $39.36 | 83500 |
| 2024-09-06 | 40.43 | $39.23 | 80123 |
| 2024-09-05 | 40.52 | $39.93 | 159500 |
| 2024-09-04 | 40.54 | $40.19 | 116218 |
| 2024-09-03 | 40.52 | $40.27 | 83000 |
| 2024-08-30 | 40.49 | $41.39 | 56439 |
| 2024-08-29 | 40.34 | $41.13 | 56800 |
| 2024-08-28 | 40.21 | $40.90 | 205700 |
| 2024-08-27 | 40.11 | $41.08 | 137836 |
| 2024-08-26 | 39.99 | $41.33 | 174200 |
| 2024-08-23 | 39.84 | $41.36 | 104900 |
| 2024-08-22 | 39.69 | $40.30 | 128517 |
| 2024-08-21 | 39.65 | $40.61 | 178832 |
| 2024-08-20 | 39.57 | $40.06 | 58400 |
| 2024-08-19 | 39.55 | $40.47 | 48121 |
| 2024-08-16 | 39.50 | $40.10 | 84720 |
| 2024-08-15 | 39.48 | $39.98 | 70500 |
| 2024-08-14 | 39.47 | $39.08 | 546121 |
| 2024-08-13 | 39.56 | $39.22 | 59533 |
| 2024-08-12 | 39.65 | $38.60 | 60249 |
| 2024-08-09 | 39.80 | $38.88 | 53644 |
| 2024-08-08 | 39.94 | $38.97 | 94117 |
| 2024-08-07 | 40.06 | $38.13 | 70311 |
| 2024-08-06 | 40.27 | $38.53 | 94000 |
| 2024-08-05 | 40.44 | $38.13 | 115300 |
| 2024-08-02 | 40.65 | $39.25 | 77002 |
| 2024-08-01 | 40.74 | $40.56 | 58400 |
| 2024-07-31 | 40.70 | $41.53 | 76539 |
| 2024-07-30 | 40.55 | $41.30 | 64300 |
| 2024-07-29 | 40.41 | $41.18 | 70900 |
| 2024-07-26 | 40.27 | $41.37 | 53400 |
| 2024-07-25 | 40.09 | $40.67 | 89200 |
| 2024-07-24 | 39.97 | $40.17 | 61325 |
| 2024-07-23 | 39.89 | $41.06 | 61019 |
| 2024-07-22 | 39.71 | $40.85 | 91700 |
| 2024-07-19 | 39.54 | $40.28 | 73200 |
| 2024-07-18 | 39.41 | $40.49 | 164241 |
| 2024-07-17 | 39.25 | $41.12 | 101900 |
| 2024-07-16 | 39.01 | $41.60 | 87123 |
| 2024-07-15 | 38.71 | $40.42 | 88400 |
| 2024-07-12 | 38.52 | $39.98 | 367321 |
| 2024-07-11 | 38.36 | $39.60 | 90309 |
| 2024-07-10 | 38.23 | $38.43 | 77600 |
| 2024-07-09 | 38.22 | $38.03 | 92048 |
| 2024-07-08 | 38.24 | $38.24 | 297500 |
| 2024-07-05 | 38.24 | $38.06 | 62709 |
| 2024-07-03 | 38.27 | $38.31 | 85200 |
| 2024-07-02 | 38.27 | $38.25 | 99125 |
| 2024-07-01 | 38.29 | $38.15 | 72800 |
| 2024-06-28 | 38.31 | $38.50 | 541400 |
| 2024-06-27 | 38.31 | $38.28 | 213215 |
| 2024-06-26 | 38.33 | $38.10 | 129600 |
| 2024-06-25 | 38.37 | $38.15 | 98100 |
| 2024-06-24 | 38.40 | $38.46 | 101410 |
| 2024-06-21 | 38.42 | $38.22 | 123834 |
| 2024-06-20 | 38.46 | $38.06 | 158800 |
| 2024-06-18 | 38.52 | $38.19 | 107200 |
| 2024-06-17 | 38.57 | $38.17 | 99000 |
| 2024-06-14 | 38.64 | $37.90 | 89900 |
| 2024-06-13 | 38.74 | $38.44 | 504700 |
| 2024-06-12 | 38.80 | $38.80 | 177600 |
| 2024-06-11 | 38.82 | $38.22 | 119133 |
| 2024-06-10 | 38.91 | $38.47 | 74000 |
| 2024-06-07 | 38.97 | $38.39 | 79127 |
| 2024-06-06 | 39.05 | $38.77 | 79541 |
| 2024-06-05 | 39.09 | $38.97 | 104300 |
| 2024-06-04 | 39.12 | $38.47 | 82715 |
| 2024-06-03 | 39.19 | $38.97 | 84440 |
| 2024-05-31 | 39.21 | $39.23 | 159800 |
| 2024-05-30 | 39.21 | $38.81 | 93038 |
| 2024-05-29 | 39.23 | $38.49 | 108316 |
| 2024-05-28 | 39.29 | $38.99 | 77600 |
| 2024-05-24 | 39.29 | $39.15 | 61100 |
| 2024-05-23 | 39.27 | $38.79 | 68200 |
| 2024-05-22 | 39.29 | $39.40 | 78600 |
| 2024-05-21 | 39.23 | $39.64 | 69205 |
| 2024-05-20 | 39.15 | $39.73 | 212318 |
| 2024-05-17 | 39.05 | $39.64 | 86200 |
| 2024-05-16 | 38.95 | $39.65 | 207900 |
| 2024-05-15 | 38.83 | $39.96 | 69600 |
| 2024-05-14 | 38.67 | $39.64 | 58835 |
| 2024-05-13 | 38.52 | $39.23 | 99233 |
| 2024-05-10 | 38.41 | $39.18 | 103900 |
| 2024-05-09 | 38.30 | $39.32 | 111347 |
| 2024-05-08 | 38.17 | $38.91 | 194900 |
| 2024-05-07 | 38.08 | $39.06 | 104817 |
| 2024-05-06 | 37.98 | $39.02 | 181800 |
| 2024-05-03 | 37.88 | $38.50 | 137100 |
| 2024-05-02 | 37.84 | $38.17 | 154321 |
| 2024-05-01 | 37.83 | $37.63 | 307214 |
| 2024-04-30 | 37.88 | $37.50 | 121806 |
| 2024-04-29 | 37.95 | $38.31 | 197248 |
| 2024-04-26 | 37.96 | $38.06 | 168130 |
| 2024-04-25 | 37.99 | $37.84 | 109623 |
| 2024-04-24 | 38.06 | $38.08 | 190700 |
| 2024-04-23 | 38.11 | $38.12 | 211238 |
| 2024-04-22 | 38.16 | $37.54 | 332600 |
| 2024-04-19 | 38.28 | $37.14 | 95200 |
| 2024-04-18 | 38.45 | $36.99 | 207800 |
| 2024-04-17 | 38.64 | $37.02 | 158900 |
| 2024-04-16 | 38.84 | $37.31 | 183500 |
| 2024-04-15 | 39.01 | $37.53 | 116100 |
| 2024-04-12 | 39.17 | $38.04 | 268300 |
| 2024-04-11 | 39.29 | $38.74 | 81500 |
| 2024-04-10 | 39.34 | $38.61 | 77301 |
| 2024-04-09 | 39.40 | $39.56 | 62800 |
| 2024-04-08 | 39.37 | $39.42 | 150010 |
| 2024-04-05 | 39.35 | $39.22 | 102541 |
| 2024-04-04 | 39.36 | $38.98 | 69800 |
| 2024-04-03 | 39.38 | $39.39 | 259400 |
| 2024-04-02 | 39.37 | $39.21 | 123647 |
| 2024-04-01 | 39.37 | $39.83 | 192500 |
| 2024-03-28 | 39.31 | $40.27 | 142300 |
| 2024-03-27 | 39.20 | $40.05 | 87800 |
| 2024-03-26 | 39.10 | $39.29 | 77120 |
| 2024-03-25 | 39.08 | $39.31 | 168528 |
| 2024-03-22 | 39.04 | $39.31 | 85025 |
| 2024-03-21 | 39.01 | $39.72 | 110101 |
| 2024-03-20 | 38.92 | $39.40 | 81600 |
| 2024-03-19 | 38.86 | $38.76 | 148735 |
| 2024-03-18 | 38.86 | $38.49 | 93900 |
| 2024-03-15 | 38.88 | $38.62 | 66842 |
| 2024-03-14 | 38.89 | $38.53 | 48800 |
| 2024-03-13 | 38.90 | $39.15 | 78218 |
| 2024-03-12 | 38.84 | $39.07 | 64700 |
| 2024-03-11 | 38.79 | $39.07 | 95314 |
| 2024-03-08 | 38.74 | $39.28 | 81700 |
| 2024-03-07 | 38.65 | $39.32 | 89900 |
| 2024-03-06 | 38.55 | $39.04 | 118400 |
| 2024-03-05 | 38.47 | $38.80 | 121921 |
| 2024-03-04 | 38.40 | $39.14 | 75731 |
| 2024-03-01 | 38.29 | $39.13 | 125100 |
| 2024-02-29 | 38.16 | $38.80 | 58736 |
| 2024-02-28 | 38.07 | $38.61 | 44600 |
| 2024-02-27 | 37.98 | $38.78 | 156847 |
| 2024-02-26 | 37.88 | $38.35 | 64631 |
| 2024-02-23 | 37.81 | $38.25 | 68400 |
| 2024-02-22 | 37.74 | $38.14 | 46915 |
| 2024-02-21 | 37.68 | $37.83 | 96429 |
| 2024-02-20 | 37.65 | $37.94 | 126213 |
| 2024-02-16 | 37.60 | $38.29 | 130900 |
| 2024-02-15 | 37.52 | $38.60 | 1.6M |
| 2024-02-14 | 37.40 | $37.86 | 340300 |
| 2024-02-13 | 37.34 | $37.10 | 110000 |
| 2024-02-12 | 37.35 | $38.41 | 189801 |
| 2024-02-09 | 37.22 | $37.90 | 91600 |
| 2024-02-08 | 37.15 | $37.47 | 456300 |
| 2024-02-07 | 37.11 | $36.97 | 120323 |
| 2024-02-06 | 37.12 | $36.93 | 143500 |
| 2024-02-05 | 37.14 | $36.65 | 62404 |
| 2024-02-02 | 37.18 | $37.17 | 171437 |
| 2024-02-01 | 37.18 | $37.25 | 143800 |
| 2024-01-31 | 37.16 | $36.79 | 147812 |
| 2024-01-30 | 37.19 | $37.61 | 118900 |
| 2024-01-29 | 37.15 | $37.85 | 162900 |
| 2024-01-26 | 37.09 | $37.34 | 93236 |
| 2024-01-25 | 37.08 | $37.31 | 84000 |
| 2024-01-24 | 37.08 | $37.06 | 195200 |
| 2024-01-23 | 37.11 | $37.35 | 112519 |
| 2024-01-22 | 37.12 | $37.51 | 163819 |
| 2024-01-19 | 37.10 | $36.90 | 105700 |
| 2024-01-18 | 37.15 | $36.58 | 147546 |
| 2024-01-17 | 37.24 | $36.33 | 168923 |
| 2024-01-16 | 37.36 | $36.66 | 83805 |
| 2024-01-12 | 37.44 | $36.98 | 67700 |
| 2024-01-11 | 37.50 | $37.04 | 271730 |
| 2024-01-10 | 37.55 | $37.26 | 173600 |
| 2024-01-09 | 37.56 | $37.18 | 115500 |
| 2024-01-08 | 37.58 | $37.44 | 133340 |
| 2024-01-05 | 37.56 | $36.87 | 88900 |
| 2024-01-04 | 37.59 | $36.83 | 88549 |
| 2024-01-03 | 37.61 | $36.86 | 188900 |
| 2024-01-02 | 37.63 | $37.83 | 370236 |
| 2023-12-29 | 37.54 | $38.01 | 431838 |
| 2023-12-28 | 37.41 | $38.54 | 131700 |
| 2023-12-27 | 37.22 | $38.59 | 148000 |
| 2023-12-26 | 37.00 | $38.51 | 327841 |
| 2023-12-22 | 36.76 | $38.13 | 134944 |
| 2023-12-21 | 36.54 | $37.85 | 135500 |
| 2023-12-20 | 36.33 | $37.21 | 167317 |
| 2023-12-19 | 36.17 | $38.09 | 63100 |
| 2023-12-18 | 35.90 | $37.44 | 103208 |
| 2023-12-15 | 35.68 | $37.47 | 133200 |
| 2023-12-14 | 35.44 | $37.79 | 95700 |
| 2023-12-13 | 35.15 | $36.76 | 257113 |
| 2023-12-12 | 34.94 | $35.61 | 130311 |
| 2023-12-11 | 34.83 | $35.68 | 82900 |
| 2023-12-08 | 34.70 | $35.54 | 112600 |
| 2023-12-07 | 34.56 | $35.32 | 182804 |
| 2023-12-06 | 34.43 | $35.10 | 107320 |
| 2023-12-05 | 34.31 | $35.17 | 215217 |
| 2023-12-04 | 34.17 | $35.65 | 93700 |
| 2023-12-01 | 33.98 | $35.31 | 91531 |
| 2023-11-30 | 33.80 | $34.35 | 109700 |
| 2023-11-29 | 33.70 | $34.21 | 83700 |
| 2023-11-28 | 33.60 | $33.98 | 51500 |
| 2023-11-27 | 33.51 | $34.15 | 84100 |
| 2023-11-24 | 33.39 | $34.23 | 152924 |
| 2023-11-22 | 33.25 | $34.04 | 166008 |
| 2023-11-21 | 33.11 | $33.83 | 378100 |
| 2023-11-20 | 32.98 | $34.16 | 115914 |
| 2023-11-17 | 32.81 | $33.99 | 368322 |
| 2023-11-16 | 32.65 | $33.62 | 166400 |
| 2023-11-15 | 32.51 | $34.08 | 125110 |
| 2023-11-14 | 32.32 | $33.94 | 146800 |
| 2023-11-13 | 32.15 | $32.37 | 132935 |
| 2023-11-10 | 32.12 | $32.39 | 160500 |
| 2023-11-09 | 32.10 | $32.04 | 107034 |
| 2023-11-08 | 32.11 | $32.50 | 172024 |
| 2023-11-07 | 32.08 | $32.76 | 148500 |
| 2023-11-06 | 32.03 | $32.80 | 568400 |
| 2023-11-03 | 31.98 | $33.21 | 154009 |
| 2023-11-02 | 31.89 | $32.41 | 179700 |
| 2023-11-01 | 31.88 | $31.64 | 269645 |
| 2023-10-31 | 31.94 | $31.45 | 189000 |
| 2023-10-30 | 32.03 | $31.20 | 235130 |
| 2023-10-27 | 32.15 | $30.96 | 203800 |
| 2023-10-26 | 32.30 | $31.33 | 163104 |
| 2023-10-25 | 32.44 | $31.21 | 256312 |
| 2023-10-24 | 32.59 | $31.75 | 167709 |
| 2023-10-23 | 32.70 | $31.53 | 153400 |
| 2023-10-20 | 32.84 | $31.81 | 338449 |
| 2023-10-19 | 32.97 | $32.19 | 2.5M |
| 2023-10-18 | 33.06 | $32.72 | 151321 |
| 2023-10-17 | 33.12 | $33.48 | 118000 |
| 2023-10-16 | 33.10 | $33.05 | 140733 |
| 2023-10-13 | 33.14 | $32.51 | 142229 |
| 2023-10-12 | 33.24 | $32.78 | 128300 |
| 2023-10-11 | 33.32 | $33.49 | 119800 |
| 2023-10-10 | 33.34 | $33.49 | 52736 |
| 2023-10-09 | 33.37 | $33.12 | 64926 |
| 2023-10-06 | 33.45 | $32.90 | 91929 |
| 2023-10-05 | 33.55 | $32.61 | 124800 |
| 2023-10-04 | 33.69 | $32.64 | 113400 |
| 2023-10-03 | 33.85 | $32.54 | 97700 |
| 2023-10-02 | 34.03 | $33.15 | 80400 |
| 2023-09-29 | 34.16 | $33.65 | 100500 |
| 2023-09-28 | 34.26 | $33.78 | 108400 |
| 2023-09-27 | 34.36 | $33.45 | 119519 |
| 2023-09-26 | 34.50 | $33.21 | 84600 |
| 2023-09-25 | 34.67 | $33.82 | 105400 |
| 2023-09-22 | 34.79 | $33.69 | 118100 |
| 2023-09-21 | 34.92 | $33.80 | 199521 |
| 2023-09-20 | 35.06 | $34.38 | 58116 |
| 2023-09-19 | 35.14 | $34.63 | 95800 |
| 2023-09-18 | 35.19 | $34.74 | 74207 |
| 2023-09-15 | 35.24 | $34.90 | 71321 |
| 2023-09-14 | 35.27 | $35.22 | 78344 |
| 2023-09-13 | 35.27 | $34.77 | 65418 |
| 2023-09-12 | 35.32 | $35.02 | 79900 |
| 2023-09-11 | 35.35 | $35.04 | 74200 |
| 2023-09-08 | 35.38 | $35.01 | 84600 |
| 2023-09-07 | 35.42 | $35.07 | 65230 |
| 2023-09-06 | 35.46 | $35.41 | 79410 |
| 2023-09-05 | 35.47 | $35.54 | 67800 |
| 2023-09-01 | 35.48 | $36.30 | 57611 |
| 2023-08-31 | 35.41 | $35.91 | 85900 |
| 2023-08-30 | 35.38 | $35.94 | 75137 |
| 2023-08-29 | 35.36 | $35.77 | 77103 |
| 2023-08-28 | 35.35 | $35.26 | 61741 |
| 2023-08-25 | 35.41 | $34.93 | 46804 |
| 2023-08-24 | 35.51 | $34.78 | 64000 |
| 2023-08-23 | 35.63 | $35.20 | 117200 |
| 2023-08-22 | 35.72 | $34.81 | 52900 |
| 2023-08-21 | 35.85 | $34.94 | 103126 |
| 2023-08-18 | 35.99 | $34.95 | 206311 |
| 2023-08-17 | 36.13 | $34.78 | 363906 |
| 2023-08-16 | 36.29 | $35.17 | 79300 |
| 2023-08-15 | 36.43 | $35.58 | 47400 |
| 2023-08-14 | 36.54 | $36.04 | 56600 |
| 2023-08-11 | 36.61 | $36.10 | 207800 |
| 2023-08-10 | 36.67 | $36.07 | 116704 |
| 2023-08-09 | 36.74 | $36.14 | 60319 |
| 2023-08-08 | 36.80 | $36.39 | 81800 |
| 2023-08-07 | 36.84 | $36.66 | 90900 |
| 2023-08-04 | 36.84 | $36.58 | 114914 |
| 2023-08-03 | 36.85 | $36.60 | 113600 |
| 2023-08-02 | 36.85 | $36.72 | 122534 |
| 2023-08-01 | 36.83 | $37.20 | 156836 |
| 2023-07-31 | 36.75 | $37.37 | 163222 |
| 2023-07-28 | 36.66 | $37.03 | 216000 |
| 2023-07-27 | 36.58 | $36.57 | 117417 |
| 2023-07-26 | 36.54 | $37.07 | 131400 |
| 2023-07-25 | 36.45 | $36.82 | 111805 |
| 2023-07-24 | 36.36 | $36.84 | 179100 |
| 2023-07-21 | 36.27 | $36.78 | 349200 |
| 2023-07-20 | 36.16 | $36.91 | 2.2M |
| 2023-07-19 | 36.04 | $37.20 | 58500 |
| 2023-07-18 | 35.88 | $37.02 | 227500 |
| 2023-07-17 | 35.72 | $36.62 | 51912 |
| 2023-07-14 | 35.60 | $36.34 | 61800 |
| 2023-07-13 | 35.50 | $36.71 | 83644 |
| 2023-07-12 | 35.36 | $36.45 | 172807 |
| 2023-07-11 | 35.24 | $36.11 | 99849 |
| 2023-07-10 | 35.14 | $35.74 | 64112 |
| 2023-07-07 | 35.07 | $35.19 | 368012 |
| 2023-07-06 | 35.06 | $34.83 | 72100 |
| 2023-07-05 | 35.08 | $35.30 | 81731 |
| 2023-07-03 | 35.05 | $35.69 | 262100 |
| 2023-06-30 | 34.98 | $35.52 | 85000 |
| 2023-06-29 | 34.91 | $35.37 | 82935 |
| 2023-06-28 | 34.84 | $34.95 | 61445 |
| 2023-06-27 | 34.81 | $34.86 | 74601 |
| 2023-06-26 | 34.78 | $34.33 | 91611 |
| 2023-06-23 | 34.79 | $34.19 | 64900 |
| 2023-06-22 | 34.81 | $34.67 | 48700 |
| 2023-06-21 | 34.77 | $34.93 | 149248 |
| 2023-06-20 | 34.71 | $35.03 | 54402 |
| 2023-06-16 | 34.63 | $35.23 | 57732 |
| 2023-06-15 | 34.53 | $35.45 | 85500 |
| 2023-06-14 | 34.39 | $35.16 | 370500 |
| 2023-06-13 | 34.27 | $35.46 | 228316 |
| 2023-06-12 | 34.11 | $35.06 | 115219 |
| 2023-06-09 | 33.98 | $34.86 | 104300 |
| 2023-06-08 | 33.85 | $35.05 | 65900 |
| 2023-06-07 | 33.70 | $35.21 | 84134 |
| 2023-06-06 | 33.53 | $34.77 | 57422 |
| 2023-06-05 | 33.39 | $33.94 | 127161 |
| 2023-06-02 | 33.32 | $34.32 | 563000 |
| 2023-06-01 | 33.21 | $33.21 | 82532 |
| 2023-05-31 | 33.21 | $32.80 | 54500 |
| 2023-05-30 | 33.24 | $33.27 | 69749 |
| 2023-05-26 | 33.23 | $33.31 | 60805 |
| 2023-05-25 | 33.22 | $32.95 | 64000 |
| 2023-05-24 | 33.24 | $33.12 | 103402 |
| 2023-05-23 | 33.25 | $33.50 | 94500 |
| 2023-05-22 | 33.21 | $33.75 | 48800 |
| 2023-05-19 | 33.16 | $33.42 | 97300 |
| 2023-05-18 | 33.13 | $33.67 | 68606 |
| 2023-05-17 | 33.09 | $33.41 | 75900 |
| 2023-05-16 | 33.07 | $32.75 | 56523 |
| 2023-05-15 | 33.11 | $33.27 | 59400 |
| 2023-05-12 | 33.12 | $32.89 | 103800 |
| 2023-05-11 | 33.16 | $32.89 | 57122 |
| 2023-05-10 | 33.21 | $33.17 | 75100 |
| 2023-05-09 | 33.23 | $33.08 | 66220 |
| 2023-05-08 | 33.26 | $33.18 | 110700 |
| 2023-05-05 | 33.29 | $33.25 | 77800 |
| 2023-05-04 | 33.31 | $32.46 | 97500 |
| 2023-05-03 | 33.40 | $32.90 | 110100 |
| 2023-05-02 | 33.46 | $32.89 | 143600 |
| 2023-05-01 | 33.53 | $33.53 | 153800 |
| 2023-04-28 | 33.53 | $33.50 | 100109 |
| 2023-04-27 | 33.54 | $33.20 | 83823 |
| 2023-04-26 | 33.58 | $32.72 | 133400 |
| 2023-04-25 | 33.66 | $33.01 | 75205 |
| 2023-04-24 | 33.71 | $33.79 | 86500 |
| 2023-04-21 | 33.69 | $33.81 | 65200 |
| 2023-04-20 | 33.66 | $33.76 | 108400 |
| 2023-04-19 | 33.62 | $33.98 | 127200 |
| 2023-04-18 | 33.56 | $33.89 | 185725 |
| 2023-04-17 | 33.51 | $33.98 | 219300 |
| 2023-04-14 | 33.44 | $33.64 | 121100 |
| 2023-04-13 | 33.39 | $33.86 | 54140 |
| 2023-04-12 | 33.33 | $33.55 | 61300 |
| 2023-04-11 | 33.29 | $33.79 | 81635 |
| 2023-04-10 | 33.23 | $33.51 | 135700 |
| 2023-04-06 | 33.19 | $33.15 | 76016 |
| 2023-04-05 | 33.19 | $33.14 | 231600 |
| 2023-04-04 | 33.21 | $33.45 | 74727 |
| 2023-04-03 | 33.20 | $34.02 | 126000 |
| 2023-03-31 | 33.15 | $33.99 | 77700 |
| 2023-03-30 | 33.12 | $33.39 | 121200 |
| 2023-03-29 | 33.15 | $33.35 | 99100 |
| 2023-03-28 | 33.20 | $32.93 | 188300 |
| 2023-03-27 | 33.31 | $32.87 | 89200 |
| 2023-03-24 | 33.43 | $32.48 | 126619 |
| 2023-03-23 | 33.60 | $32.27 | 195200 |
| 2023-03-22 | 33.82 | $32.57 | 170200 |
| 2023-03-21 | 34.02 | $33.45 | 107412 |
| 2023-03-20 | 34.14 | $32.84 | 252146 |
| 2023-03-17 | 34.35 | $32.42 | 952100 |
| 2023-03-16 | 34.61 | $33.25 | 98446 |
| 2023-03-15 | 34.81 | $32.84 | 91311 |
| 2023-03-14 | 35.07 | $33.42 | 126410 |
| 2023-03-13 | 35.29 | $32.87 | 94500 |
| 2023-03-10 | 35.58 | $33.52 | 113409 |
| 2023-03-09 | 35.81 | $34.55 | 109700 |
| 2023-03-08 | 35.96 | $35.52 | 61321 |
| 2023-03-07 | 36.03 | $35.51 | 77500 |
| 2023-03-06 | 36.10 | $35.94 | 59132 |
| 2023-03-03 | 36.13 | $36.44 | 79300 |
| 2023-03-02 | 36.13 | $35.95 | 144500 |
| 2023-03-01 | 36.17 | $35.88 | 78100 |
| 2023-02-28 | 36.22 | $35.81 | 70207 |
| 2023-02-27 | 36.28 | $35.78 | 96802 |
| 2023-02-24 | 36.34 | $35.71 | 76805 |
| 2023-02-23 | 36.41 | $35.94 | 64700 |
| 2023-02-22 | 36.45 | $35.78 | 104100 |
| 2023-02-21 | 36.51 | $35.66 | 89704 |
| 2023-02-17 | 36.58 | $36.67 | 75344 |
| 2023-02-16 | 36.54 | $36.64 | 139615 |
| 2023-02-15 | 36.50 | $36.98 | 108527 |
| 2023-02-14 | 36.41 | $36.61 | 62500 |
| 2023-02-13 | 36.35 | $36.57 | 148443 |
| 2023-02-10 | 36.29 | $36.13 | 74200 |
| 2023-02-09 | 36.26 | $36.11 | 106100 |
| 2023-02-08 | 36.23 | $36.59 | 82711 |
| 2023-02-07 | 36.14 | $37.06 | 109814 |
| 2023-02-06 | 36.00 | $36.76 | 87500 |
| 2023-02-03 | 35.86 | $37.23 | 71014 |
| 2023-02-02 | 35.66 | $37.51 | 75200 |
| 2023-02-01 | 35.42 | $36.90 | 83132 |
| 2023-01-31 | 35.21 | $36.32 | 149800 |
| 2023-01-30 | 35.04 | $35.46 | 158403 |
| 2023-01-27 | 34.94 | $35.87 | 99000 |
| 2023-01-26 | 34.78 | $35.69 | 181840 |
| 2023-01-25 | 34.63 | $35.45 | 137400 |
| 2023-01-24 | 34.49 | $35.34 | 48912 |
| 2023-01-23 | 34.34 | $35.44 | 311900 |
| 2023-01-20 | 34.18 | $34.95 | 140423 |
| 2023-01-19 | 34.05 | $34.37 | 63000 |
| 2023-01-18 | 33.96 | $34.72 | 83700 |
| 2023-01-17 | 33.84 | $35.22 | 81200 |
| 2023-01-13 | 33.65 | $35.26 | 78900 |
| 2023-01-12 | 33.46 | $35.08 | 93700 |
| 2023-01-11 | 33.28 | $34.60 | 109326 |
| 2023-01-10 | 33.14 | $34.18 | 86020 |
| 2023-01-09 | 33.04 | $33.76 | 97309 |
| 2023-01-06 | 32.98 | $33.68 | 73140 |
| 2023-01-05 | 32.93 | $32.89 | 93800 |
| 2023-01-04 | 32.96 | $33.25 | 128606 |
| 2023-01-03 | 32.96 | $32.77 | 236044 |
| 2022-12-30 | 33.01 | $32.88 | 137545 |
| 2022-12-29 | 33.07 | $32.96 | 201300 |
| 2022-12-28 | 33.13 | $32.22 | 262700 |
| 2022-12-27 | 33.26 | $32.70 | 264145 |
| 2022-12-23 | 33.36 | $32.84 | 143438 |
| 2022-12-22 | 33.46 | $32.71 | 207500 |
| 2022-12-21 | 33.58 | $33.08 | 261400 |
| 2022-12-20 | 33.67 | $32.51 | 336247 |
| 2022-12-19 | 33.82 | $32.39 | 422200 |
| 2022-12-16 | 33.99 | $32.90 | 344346 |
| 2022-12-15 | 34.12 | $33.17 | 146000 |
| 2022-12-14 | 34.23 | $33.99 | 145300 |
| 2022-12-13 | 34.27 | $34.16 | 1.0M |
| 2022-12-12 | 34.29 | $33.99 | 3.0M |
| 2022-12-09 | 34.33 | $33.60 | 109900 |
| 2022-12-08 | 34.41 | $33.95 | 143609 |
| 2022-12-07 | 34.45 | $33.71 | 239000 |
| 2022-12-06 | 34.52 | $33.81 | 137424 |
| 2022-12-05 | 34.57 | $34.29 | 118039 |
| 2022-12-02 | 34.57 | $35.26 | 108200 |
| 2022-12-01 | 34.47 | $35.09 | 175848 |
| 2022-11-30 | 34.37 | $35.12 | 155300 |
| 2022-11-29 | 34.26 | $34.26 | 74333 |
| 2022-11-28 | 34.23 | $34.14 | 75400 |
| 2022-11-25 | 34.21 | $34.83 | 33027 |
| 2022-11-23 | 34.11 | $34.68 | 126000 |
| 2022-11-22 | 34.03 | $34.59 | 583400 |
| 2022-11-21 | 33.94 | $34.12 | 109838 |
| 2022-11-18 | 33.89 | $34.30 | 85828 |
| 2022-11-17 | 33.81 | $34.08 | 106948 |
| 2022-11-16 | 33.74 | $34.33 | 107909 |
| 2022-11-15 | 33.64 | $34.97 | 151200 |
| 2022-11-14 | 33.46 | $34.47 | 227805 |
| 2022-11-11 | 33.31 | $34.89 | 98300 |
| 2022-11-10 | 33.11 | $34.53 | 92238 |
| 2022-11-09 | 32.93 | $32.56 | 174200 |
| 2022-11-08 | 32.93 | $33.35 | 137717 |
| 2022-11-07 | 32.84 | $33.25 | 93200 |
| 2022-11-04 | 32.76 | $32.99 | 105310 |
| 2022-11-03 | 32.69 | $32.61 | 101100 |
| 2022-11-02 | 32.65 | $32.81 | 77200 |
| 2022-11-01 | 32.60 | $33.86 | 108700 |
| 2022-10-31 | 32.44 | $33.72 | 106600 |
| 2022-10-28 | 32.28 | $33.76 | 106800 |
| 2022-10-27 | 32.11 | $33.12 | 176242 |
| 2022-10-26 | 31.98 | $33.12 | 114607 |
| 2022-10-25 | 31.85 | $33.02 | 102300 |
| 2022-10-24 | 31.72 | $32.16 | 160500 |
| 2022-10-21 | 31.66 | $31.97 | 191500 |
| 2022-10-20 | 31.61 | $31.31 | 729326 |
| 2022-10-19 | 31.63 | $31.77 | 180100 |
| 2022-10-18 | 31.61 | $32.34 | 168800 |
| 2022-10-17 | 31.53 | $31.90 | 111233 |
| 2022-10-14 | 31.51 | $31.03 | 85500 |
| 2022-10-13 | 31.58 | $31.81 | 118000 |
| 2022-10-12 | 31.59 | $31.11 | 104447 |
| 2022-10-11 | 31.67 | $31.26 | 121405 |
| 2022-10-10 | 31.76 | $31.29 | 187713 |
| 2022-10-07 | 31.86 | $31.45 | 86500 |
| 2022-10-06 | 31.96 | $32.34 | 135500 |
| 2022-10-05 | 31.99 | $32.57 | 119136 |
| 2022-10-04 | 31.99 | $32.74 | 173100 |
| 2022-10-03 | 31.99 | $31.50 | 212000 |
| 2022-09-30 | 32.11 | $30.67 | 309706 |
| 2022-09-29 | 32.32 | $30.83 | 186100 |
| 2022-09-28 | 32.54 | $31.51 | 161500 |
| 2022-09-27 | 32.70 | $30.55 | 154825 |
| 2022-09-26 | 32.97 | $30.47 | 261800 |
| 2022-09-23 | 33.26 | $31.07 | 172800 |
| 2022-09-22 | 33.53 | $31.86 | 262900 |
| 2022-09-21 | 33.74 | $32.60 | 156432 |
| 2022-09-20 | 33.88 | $33.03 | 88609 |
| 2022-09-19 | 34.00 | $33.58 | 665526 |
| 2022-09-16 | 34.08 | $33.24 | 115748 |
| 2022-09-15 | 34.20 | $33.79 | 57100 |
| 2022-09-14 | 34.29 | $33.96 | 164112 |
| 2022-09-13 | 34.37 | $33.88 | 98100 |
| 2022-09-12 | 34.47 | $35.22 | 90646 |
| 2022-09-09 | 34.45 | $34.81 | 119200 |
| 2022-09-08 | 34.48 | $34.13 | 86014 |
| 2022-09-07 | 34.58 | $33.81 | 101926 |
| 2022-09-06 | 34.72 | $33.03 | 102900 |
| 2022-09-02 | 34.94 | $33.33 | 96000 |
| 2022-09-01 | 35.14 | $33.52 | 121700 |
| 2022-08-31 | 35.33 | $33.88 | 129700 |
| 2022-08-30 | 35.49 | $34.03 | 96100 |
| 2022-08-29 | 35.65 | $34.54 | 161900 |
| 2022-08-26 | 35.75 | $34.81 | 131202 |
| 2022-08-25 | 35.83 | $35.95 | 85100 |
| 2022-08-24 | 35.79 | $35.38 | 92700 |
| 2022-08-23 | 35.80 | $35.20 | 92027 |
| 2022-08-22 | 35.81 | $35.15 | 102123 |
| 2022-08-19 | 35.83 | $35.91 | 121828 |
| 2022-08-18 | 35.76 | $36.56 | 92037 |
| 2022-08-17 | 35.61 | $36.33 | 120718 |
| 2022-08-16 | 35.47 | $36.87 | 123642 |
| 2022-08-15 | 35.27 | $36.75 | 151025 |
| 2022-08-12 | 35.05 | $36.70 | 76000 |
| 2022-08-11 | 34.82 | $36.07 | 165533 |
| 2022-08-10 | 34.62 | $35.91 | 181900 |
| 2022-08-09 | 34.42 | $34.95 | 197906 |
| 2022-08-08 | 34.30 | $35.46 | 106508 |
| 2022-08-05 | 34.11 | $35.18 | 138100 |
| 2022-08-04 | 33.93 | $34.88 | 92400 |
| 2022-08-03 | 33.77 | $35.01 | 123900 |
| 2022-08-02 | 33.59 | $34.61 | 160100 |
| 2022-08-01 | 33.43 | $34.78 | 111500 |
| 2022-07-29 | 33.24 | $34.80 | 110400 |
| 2022-07-28 | 33.03 | $34.44 | 100028 |
| 2022-07-27 | 32.85 | $33.95 | 136138 |
| 2022-07-26 | 32.70 | $33.24 | 76813 |
| 2022-07-25 | 32.62 | $33.55 | 97400 |
| 2022-07-22 | 32.50 | $33.36 | 83000 |
| 2022-07-21 | 32.39 | $33.79 | 184825 |
| 2022-07-20 | 32.23 | $33.60 | 250007 |
| 2022-07-19 | 32.08 | $33.13 | 132000 |
| 2022-07-18 | 31.95 | $32.01 | 143900 |
| 2022-07-15 | 31.93 | $32.08 | 117400 |
| 2022-07-14 | 31.90 | $31.44 | 194700 |
| 2022-07-13 | 31.93 | $31.82 | 274500 |
| 2022-07-12 | 31.93 | $31.85 | 956700 |
| 2022-07-11 | 31.92 | $31.94 | 110800 |
| 2022-07-08 | 31.92 | $32.53 | 73408 |
| 2022-07-07 | 31.88 | $32.57 | 150300 |
| 2022-07-06 | 31.84 | $31.79 | 119624 |
| 2022-07-05 | 31.90 | $32.04 | 110339 |
| 2022-07-01 | 31.94 | $31.88 | 198143 |
| 2022-06-30 | 32.02 | $31.50 | 194100 |
| 2022-06-29 | 32.15 | $31.78 | 358400 |
| 2022-06-28 | 32.26 | $32.10 | 136100 |
| 2022-06-27 | 32.36 | $32.63 | 141100 |
| 2022-06-24 | 32.41 | $32.54 | 223802 |
| 2022-06-23 | 32.48 | $31.50 | 277835 |
| 2022-06-22 | 32.65 | $31.16 | 196844 |
| 2022-06-21 | 32.87 | $31.21 | 337100 |
| 2022-06-17 | 33.09 | $30.76 | 119846 |
| 2022-06-16 | 33.36 | $30.34 | 314741 |
| 2022-06-15 | 33.69 | $31.91 | 249617 |
| 2022-06-14 | 33.87 | $31.42 | 173100 |
| 2022-06-13 | 34.12 | $31.59 | 155500 |
| 2022-06-10 | 34.35 | $33.20 | 103612 |
| 2022-06-09 | 34.43 | $34.15 | 140800 |
| 2022-06-08 | 34.41 | $35.05 | 152500 |
| 2022-06-07 | 34.29 | $35.54 | 97800 |
| 2022-06-06 | 34.11 | $35.10 | 104420 |
| 2022-06-03 | 33.97 | $34.93 | 231908 |
| 2022-06-02 | 33.84 | $35.26 | 141124 |
| 2022-06-01 | 33.69 | $34.43 | 112540 |
| 2022-05-31 | 33.62 | $34.71 | 135400 |
| 2022-05-27 | 33.53 | $35.07 | 114100 |
| 2022-05-26 | 33.40 | $34.25 | 104435 |
| 2022-05-25 | 33.36 | $33.46 | 103348 |
| 2022-05-24 | 33.40 | $32.80 | 164900 |
| 2022-05-23 | 33.51 | $33.29 | 240400 |
| 2022-05-20 | 33.59 | $32.93 | 170921 |
| 2022-05-19 | 33.72 | $33.03 | 302741 |
| 2022-05-18 | 33.86 | $33.03 | 712320 |
| 2022-05-17 | 34.03 | $34.26 | 113945 |
| 2022-05-16 | 34.09 | $33.22 | 192346 |
| 2022-05-13 | 34.27 | $33.44 | 146802 |
| 2022-05-12 | 34.45 | $32.42 | 383500 |
| 2022-05-11 | 34.74 | $32.06 | 163500 |
| 2022-05-10 | 35.09 | $32.78 | 307343 |
| 2022-05-09 | 35.40 | $32.85 | 237100 |
| 2022-05-06 | 35.71 | $34.28 | 211800 |
| 2022-05-05 | 35.91 | $34.89 | 109500 |
| 2022-05-04 | 36.05 | $36.26 | 218430 |
| 2022-05-03 | 36.07 | $35.36 | 186400 |
| 2022-05-02 | 36.19 | $35.02 | 142800 |
| 2022-04-29 | 36.36 | $34.72 | 158644 |
| 2022-04-28 | 36.58 | $35.72 | 324915 |
| 2022-04-27 | 36.71 | $35.12 | 557600 |
| 2022-04-26 | 36.92 | $35.18 | 168828 |
| 2022-04-25 | 37.13 | $36.28 | 280600 |
| 2022-04-22 | 37.25 | $36.09 | 111500 |
| 2022-04-21 | 37.40 | $37.05 | 81800 |
| 2022-04-20 | 37.46 | $37.89 | 133221 |
| 2022-04-19 | 37.45 | $37.72 | 149942 |
| 2022-04-18 | 37.45 | $36.91 | 167320 |
| 2022-04-14 | 37.53 | $37.10 | 128015 |
| 2022-04-13 | 37.60 | $37.41 | 119801 |
| 2022-04-12 | 37.64 | $36.73 | 86228 |
| 2022-04-11 | 37.75 | $36.67 | 108100 |
| 2022-04-08 | 37.85 | $36.87 | 120900 |
| 2022-04-07 | 37.93 | $37.00 | 161937 |
| 2022-04-06 | 38.00 | $37.13 | 175933 |
| 2022-04-05 | 38.06 | $37.63 | 104633 |
| 2022-04-04 | 38.06 | $38.42 | 71200 |
| 2022-04-01 | 37.97 | $38.37 | 90500 |
| 2022-03-31 | 37.87 | $38.04 | 132022 |
| 2022-03-30 | 37.81 | $38.52 | 200800 |
| 2022-03-29 | 37.70 | $39.13 | 124200 |
| 2022-03-28 | 37.51 | $38.18 | 186007 |
| 2022-03-25 | 37.42 | $38.22 | 179200 |
| 2022-03-24 | 37.32 | $38.05 | 83600 |
| 2022-03-23 | 37.23 | $37.74 | 80800 |
| 2022-03-22 | 37.16 | $38.43 | 111000 |
| 2022-03-21 | 37.01 | $38.06 | 125502 |
| 2022-03-18 | 36.89 | $38.30 | 136100 |
| 2022-03-17 | 36.75 | $37.89 | 253600 |
| 2022-03-16 | 36.65 | $37.37 | 120012 |
| 2022-03-15 | 36.60 | $36.24 | 173200 |
| 2022-03-14 | 36.66 | $35.70 | 151745 |
| 2022-03-11 | 36.78 | $36.27 | 319900 |
| 2022-03-10 | 36.86 | $36.76 | 126500 |
| 2022-03-09 | 36.90 | $36.80 | 160425 |
| 2022-03-08 | 36.93 | $35.82 | 184700 |
| 2022-03-07 | 37.07 | $35.65 | 130800 |
| 2022-03-04 | 37.23 | $36.75 | 104327 |
| 2022-03-03 | 37.28 | $37.41 | 153226 |
| 2022-03-02 | 37.28 | $37.82 | 298724 |
| 2022-03-01 | 37.23 | $36.90 | 135837 |
| 2022-02-28 | 37.27 | $37.68 | 118741 |
| 2022-02-25 | 37.23 | $37.51 | 180113 |
| 2022-02-24 | 37.20 | $36.58 | 285500 |
| 2022-02-23 | 37.25 | $35.85 | 226200 |
| 2022-02-22 | 37.38 | $36.50 | 171800 |
| 2022-02-18 | 37.45 | $37.03 | 168800 |
| 2022-02-17 | 37.47 | $37.33 | 96600 |
| 2022-02-16 | 37.45 | $38.26 | 254100 |
| 2022-02-15 | 37.35 | $38.15 | 155800 |
| 2022-02-14 | 37.26 | $37.20 | 187627 |
| 2022-02-11 | 37.26 | $37.49 | 119000 |
| 2022-02-10 | 37.25 | $37.85 | 134640 |
| 2022-02-09 | 37.22 | $38.39 | 182400 |
| 2022-02-08 | 37.14 | $37.73 | 107721 |
| 2022-02-07 | 37.13 | $37.07 | 155600 |
| 2022-02-04 | 37.19 | $36.97 | 244641 |
| 2022-02-03 | 37.28 | $36.80 | 223900 |
| 2022-02-02 | 37.40 | $37.45 | 173000 |
| 2022-02-01 | 37.47 | $37.67 | 307900 |
| 2022-01-31 | 37.54 | $37.24 | 212638 |
| 2022-01-28 | 37.66 | $36.22 | 280720 |
| 2022-01-27 | 37.90 | $35.57 | 514313 |
| 2022-01-26 | 38.22 | $36.25 | 114100 |
| 2022-01-25 | 38.50 | $36.68 | 158945 |
| 2022-01-24 | 38.75 | $37.22 | 4.4M |
| 2022-01-21 | 38.97 | $36.49 | 245031 |
| 2022-01-20 | 39.27 | $37.10 | 176521 |
| 2022-01-19 | 39.52 | $37.82 | 175934 |
| 2022-01-18 | 39.71 | $38.36 | 123900 |
| 2022-01-14 | 39.85 | $39.39 | 119528 |
| 2022-01-13 | 39.89 | $39.38 | 286700 |
| 2022-01-12 | 39.92 | $39.66 | 95125 |
| 2022-01-11 | 39.93 | $39.81 | 140400 |
| 2022-01-10 | 39.92 | $39.39 | 103747 |
| 2022-01-07 | 39.95 | $39.53 | 83101 |
| 2022-01-06 | 39.97 | $39.91 | 116645 |
| 2022-01-05 | 39.96 | $39.66 | 98300 |
| 2022-01-04 | 39.97 | $40.83 | 105200 |
| 2022-01-03 | 39.86 | $40.68 | 90800 |
| 2021-12-31 | 39.76 | $40.32 | 106700 |
| 2021-12-30 | 39.69 | $40.38 | 92128 |
| 2021-12-29 | 39.60 | $40.40 | 175700 |
| 2021-12-28 | 39.51 | $40.27 | 232700 |
| 2021-12-27 | 39.43 | $40.41 | 118700 |
| 2021-12-23 | 39.33 | $40.00 | 260710 |
| 2021-12-22 | 39.27 | $39.71 | 369700 |
| 2021-12-21 | 39.26 | $39.35 | 436500 |
| 2021-12-20 | 39.28 | $38.24 | 594838 |
| 2021-12-17 | 39.43 | $38.92 | 119900 |
| 2021-12-16 | 39.53 | $38.75 | 127700 |
| 2021-12-15 | 39.65 | $39.33 | 206543 |
| 2021-12-14 | 39.74 | $38.85 | 321917 |
| 2021-12-13 | 39.89 | $39.13 | 153200 |
| 2021-12-10 | 40.03 | $39.70 | 110244 |
| 2021-12-09 | 40.13 | $39.79 | 114400 |
| 2021-12-08 | 40.23 | $40.52 | 93000 |
| 2021-12-07 | 40.27 | $40.27 | 81000 |
| 2021-12-06 | 40.34 | $39.46 | 143800 |
| 2021-12-03 | 40.51 | $38.65 | 136330 |
| 2021-12-02 | 40.78 | $39.28 | 114900 |
| 2021-12-01 | 41.00 | $38.29 | 145600 |
| 2021-11-30 | 41.33 | $39.11 | 192700 |
| 2021-11-29 | 41.59 | $40.06 | 85836 |
| 2021-11-26 | 41.77 | $39.98 | 199600 |
| 2021-11-24 | 41.96 | $41.43 | 81900 |
| 2021-11-23 | 42.00 | $41.37 | 113010 |
| 2021-11-22 | 42.05 | $41.42 | 84123 |
| 2021-11-19 | 42.09 | $41.46 | 102500 |
| 2021-11-18 | 42.13 | $41.80 | 147625 |
| 2021-11-17 | 42.13 | $41.96 | 148700 |
| 2021-11-16 | 42.10 | $42.45 | 97702 |
| 2021-11-15 | 42.03 | $42.35 | 101500 |
| 2021-11-12 | 41.95 | $42.40 | 92700 |
| 2021-11-11 | 41.86 | $42.34 | 126000 |
| 2021-11-10 | 41.76 | $42.10 | 100700 |
| 2021-11-09 | 41.68 | $42.75 | 123700 |
| 2021-11-08 | 41.52 | $42.82 | 158800 |
| 2021-11-05 | 41.34 | $42.78 | 111100 |
| 2021-11-04 | 41.14 | $42.29 | 270341 |
| 2021-11-03 | 40.98 | $42.41 | 94117 |
| 2021-11-02 | 40.80 | $41.76 | 85219 |
| 2021-11-01 | 40.67 | $41.77 | 302700 |
| 2021-10-29 | 40.52 | $40.75 | 102437 |
| 2021-10-28 | 40.47 | $40.85 | 88334 |
| 2021-10-27 | 40.39 | $40.14 | 99221 |
| 2021-10-26 | 40.39 | $40.88 | 89900 |
| 2021-10-25 | 40.30 | $41.19 | 81000 |
| 2021-10-22 | 40.19 | $40.92 | 115000 |
| 2021-10-21 | 40.09 | $40.93 | 143031 |
| 2021-10-20 | 39.99 | $40.78 | 71925 |
| 2021-10-19 | 39.89 | $40.53 | 138348 |
| 2021-10-18 | 39.82 | $40.38 | 89702 |
| 2021-10-15 | 39.75 | $40.34 | 129732 |
| 2021-10-14 | 39.68 | $40.42 | 109200 |
| 2021-10-13 | 39.59 | $39.80 | 104336 |
| 2021-10-12 | 39.57 | $39.67 | 101824 |
| 2021-10-11 | 39.56 | $39.43 | 54430 |
| 2021-10-08 | 39.57 | $39.68 | 69647 |
| 2021-10-07 | 39.56 | $39.91 | 69921 |
| 2021-10-06 | 39.53 | $39.35 | 84300 |
| 2021-10-05 | 39.55 | $39.48 | 75102 |
| 2021-10-04 | 39.57 | $39.34 | 163631 |
| 2021-10-01 | 39.60 | $39.66 | 93903 |
| 2021-09-30 | 39.61 | $39.01 | 130000 |
| 2021-09-29 | 39.69 | $39.55 | 143812 |
| 2021-09-28 | 39.71 | $39.57 | 85725 |
| 2021-09-27 | 39.74 | $40.34 | 81800 |
| 2021-09-24 | 39.70 | $39.86 | 76531 |
| 2021-09-23 | 39.70 | $40.11 | 171000 |
| 2021-09-22 | 39.68 | $39.48 | 90000 |
| 2021-09-21 | 39.72 | $38.89 | 86419 |
| 2021-09-20 | 39.81 | $38.93 | 78922 |
| 2021-09-17 | 39.90 | $39.66 | 83702 |
| 2021-09-16 | 39.92 | $39.72 | 105200 |
| 2021-09-15 | 39.92 | $39.75 | 75600 |
| 2021-09-14 | 39.91 | $39.32 | 136504 |
| 2021-09-13 | 39.95 | $39.80 | 254500 |
| 2021-09-10 | 39.94 | $39.51 | 122035 |
| 2021-09-09 | 39.96 | $39.88 | 55000 |
| 2021-09-08 | 39.94 | $39.93 | 71800 |
| 2021-09-07 | 39.92 | $40.22 | 79000 |
| 2021-09-03 | 39.87 | $40.61 | 82500 |
| 2021-09-02 | 39.78 | $40.76 | 77513 |
| 2021-09-01 | 39.67 | $40.48 | 81711 |
| 2021-08-31 | 39.58 | $40.28 | 74800 |
| 2021-08-30 | 39.50 | $40.29 | 104300 |
| 2021-08-27 | 39.42 | $40.41 | 90512 |
| 2021-08-26 | 39.32 | $39.48 | 64016 |
| 2021-08-25 | 39.32 | $39.88 | 78940 |
| 2021-08-24 | 39.27 | $39.65 | 90649 |
| 2021-08-23 | 39.24 | $39.24 | 116500 |
| 2021-08-20 | 39.25 | $38.68 | 102300 |
| 2021-08-19 | 39.32 | $38.09 | 110000 |
| 2021-08-18 | 39.44 | $38.55 | 117417 |
| 2021-08-17 | 39.53 | $38.90 | 78710 |
| 2021-08-16 | 39.59 | $39.37 | 78800 |
| 2021-08-13 | 39.59 | $39.65 | 157326 |
| 2021-08-12 | 39.55 | $39.90 | 96300 |
| 2021-08-11 | 39.49 | $39.98 | 92400 |
| 2021-08-10 | 39.42 | $39.74 | 99912 |
| 2021-08-09 | 39.37 | $39.64 | 89900 |
| 2021-08-06 | 39.33 | $39.85 | 102323 |
| 2021-08-05 | 39.27 | $39.68 | 117007 |
| 2021-08-04 | 39.23 | $39.14 | 134745 |
| 2021-08-03 | 39.24 | $39.59 | 101900 |
| 2021-08-02 | 39.21 | $39.37 | 87300 |
| 2021-07-30 | 39.20 | $39.58 | 97100 |
| 2021-07-29 | 39.19 | $39.72 | 81600 |
| 2021-07-28 | 39.16 | $39.41 | 92700 |
| 2021-07-27 | 39.16 | $38.96 | 99620 |
| 2021-07-26 | 39.22 | $39.29 | 133739 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
54.43
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.10
Average
39.56
Maximum
55.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.43 | $53.99 | 55110 |
| 2026-07-22 | 54.50 | $54.23 | 61431 |
| 2026-07-21 | 54.54 | $54.45 | 101000 |
| 2026-07-20 | 54.53 | $53.61 | 51601 |
| 2026-07-17 | 54.70 | $53.96 | 64121 |
| 2026-07-16 | 54.82 | $54.30 | 90900 |
| 2026-07-15 | 54.88 | $54.38 | 76901 |
| 2026-07-14 | 54.94 | $54.35 | 418819 |
| 2026-07-13 | 55.00 | $54.11 | 62200 |
| 2026-07-10 | 55.13 | $54.67 | 70007 |
| 2026-07-09 | 55.15 | $54.73 | 61001 |
| 2026-07-08 | 55.16 | $53.97 | 73700 |
| 2026-07-07 | 55.33 | $54.37 | 233600 |
| 2026-07-06 | 55.43 | $55.03 | 93900 |
| 2026-07-02 | 55.41 | $54.87 | 67200 |
| 2026-07-01 | 55.42 | $55.39 | 84603 |
| 2026-06-30 | 55.30 | $55.93 | 174700 |
| 2026-06-29 | 55.06 | $55.43 | 81819 |
| 2026-06-26 | 54.87 | $55.26 | 106705 |
| 2026-06-25 | 54.68 | $55.28 | 198000 |
| 2026-06-24 | 54.45 | $54.35 | 163800 |
| 2026-06-23 | 54.37 | $54.02 | 82700 |
| 2026-06-22 | 54.35 | $54.68 | 68000 |
| 2026-06-18 | 54.18 | $54.49 | 64010 |
| 2026-06-17 | 54.02 | $53.61 | 107900 |
| 2026-06-16 | 54.01 | $54.20 | 151306 |
| 2026-06-15 | 53.87 | $54.68 | 111903 |
| 2026-06-12 | 53.61 | $54.41 | 76600 |
| 2026-06-11 | 53.35 | $53.80 | 216900 |
| 2026-06-10 | 53.18 | $52.34 | 94300 |
| 2026-06-09 | 53.28 | $52.98 | 6.7M |
| 2026-06-08 | 53.27 | $52.61 | 47725 |
| 2026-06-05 | 53.32 | $52.28 | 71400 |
| 2026-06-04 | 53.44 | $53.73 | 88244 |
| 2026-06-03 | 53.28 | $53.33 | 55600 |
| 2026-06-02 | 53.17 | $53.58 | 92500 |
| 2026-06-01 | 52.98 | $53.35 | 99621 |
| 2026-05-29 | 52.80 | $53.18 | 126700 |
| 2026-05-28 | 52.63 | $53.29 | 93201 |
| 2026-05-27 | 52.41 | $52.95 | 55000 |
| 2026-05-26 | 52.21 | $53.03 | 63800 |
| 2026-05-22 | 51.97 | $52.20 | 60800 |
| 2026-05-21 | 51.85 | $51.85 | 130000 |
| 2026-05-20 | 51.79 | $51.43 | 83100 |
| 2026-05-19 | 51.80 | $50.48 | 100409 |
| 2026-05-18 | 52.02 | $50.90 | 72601 |
| 2026-05-15 | 52.17 | $50.97 | 75700 |
| 2026-05-14 | 52.33 | $51.82 | 81609 |
| 2026-05-13 | 52.33 | $51.70 | 126200 |
| 2026-05-12 | 52.35 | $51.79 | 117500 |
| 2026-05-11 | 52.35 | $52.27 | 83303 |
| 2026-05-08 | 52.24 | $52.47 | 88400 |
| 2026-05-07 | 52.06 | $52.01 | 81731 |
| 2026-05-06 | 51.95 | $52.62 | 103933 |
| 2026-05-05 | 51.68 | $52.13 | 94723 |
| 2026-05-04 | 51.47 | $51.35 | 82936 |
| 2026-05-01 | 51.38 | $51.55 | 54845 |
| 2026-04-30 | 51.23 | $51.36 | 101635 |
| 2026-04-29 | 51.09 | $50.43 | 104900 |
| 2026-04-28 | 51.12 | $50.73 | 70840 |
| 2026-04-27 | 51.09 | $51.25 | 58900 |
| 2026-04-24 | 50.93 | $51.15 | 67235 |
| 2026-04-23 | 50.77 | $50.98 | 80300 |
| 2026-04-22 | 50.60 | $51.18 | 57929 |
| 2026-04-21 | 50.36 | $51.15 | 270227 |
| 2026-04-20 | 50.09 | $51.57 | 131400 |
| 2026-04-17 | 49.68 | $51.24 | 231331 |
| 2026-04-16 | 49.27 | $50.32 | 102312 |
| 2026-04-15 | 48.98 | $50.13 | 75300 |
| 2026-04-14 | 48.68 | $50.23 | 67300 |
| 2026-04-13 | 48.31 | $49.94 | 105200 |
| 2026-04-10 | 47.94 | $49.16 | 105815 |
| 2026-04-09 | 47.68 | $49.42 | 86000 |
| 2026-04-08 | 47.32 | $49.23 | 112700 |
| 2026-04-07 | 46.94 | $47.87 | 130500 |
| 2026-04-06 | 46.80 | $47.81 | 152700 |
| 2026-04-02 | 46.64 | $47.57 | 176526 |
| 2026-04-01 | 46.51 | $47.41 | 158748 |
| 2026-03-31 | 46.40 | $47.02 | 74400 |
| 2026-03-30 | 46.36 | $45.60 | 169336 |
| 2026-03-27 | 46.61 | $46.07 | 72048 |
| 2026-03-26 | 46.82 | $46.85 | 321004 |
| 2026-03-25 | 46.89 | $47.54 | 1.5M |
| 2026-03-24 | 46.84 | $47.11 | 177900 |
| 2026-03-23 | 46.87 | $46.87 | 203624 |
| 2026-03-20 | 46.96 | $45.92 | 91800 |
| 2026-03-19 | 47.27 | $46.90 | 261800 |
| 2026-03-18 | 47.43 | $46.79 | 106300 |
| 2026-03-17 | 47.64 | $47.34 | 332900 |
| 2026-03-16 | 47.77 | $47.04 | 141844 |
| 2026-03-13 | 47.99 | $46.65 | 175300 |
| 2026-03-12 | 48.32 | $46.77 | 115000 |
| 2026-03-11 | 48.70 | $47.76 | 105803 |
| 2026-03-10 | 48.92 | $47.84 | 80800 |
| 2026-03-09 | 49.16 | $48.08 | 141935 |
| 2026-03-06 | 49.39 | $47.66 | 80900 |
| 2026-03-05 | 49.75 | $48.67 | 155746 |
| 2026-03-04 | 49.95 | $49.46 | 201500 |
| 2026-03-03 | 50.01 | $49.18 | 137340 |
| 2026-03-02 | 50.14 | $49.93 | 395840 |
| 2026-02-27 | 50.13 | $49.70 | 93233 |
| 2026-02-26 | 50.16 | $50.25 | 79400 |
| 2026-02-25 | 50.08 | $50.00 | 768200 |
| 2026-02-24 | 50.04 | $49.86 | 94912 |
| 2026-02-23 | 50.02 | $49.37 | 73811 |
| 2026-02-20 | 50.09 | $50.18 | 78300 |
| 2026-02-19 | 50.00 | $49.94 | 77100 |
| 2026-02-18 | 49.94 | $49.94 | 85300 |
| 2026-02-17 | 49.87 | $49.61 | 82300 |
| 2026-02-13 | 49.86 | $49.69 | 95240 |
| 2026-02-12 | 49.82 | $49.18 | 116700 |
| 2026-02-11 | 49.88 | $49.95 | 127900 |
| 2026-02-10 | 49.78 | $50.07 | 90400 |
| 2026-02-09 | 49.64 | $50.16 | 101200 |
| 2026-02-06 | 49.46 | $50.00 | 119600 |
| 2026-02-05 | 49.27 | $48.48 | 87600 |
| 2026-02-04 | 49.37 | $49.12 | 113900 |
| 2026-02-03 | 49.35 | $49.06 | 116240 |
| 2026-02-02 | 49.33 | $48.91 | 116811 |
| 2026-01-30 | 49.34 | $48.41 | 134749 |
| 2026-01-29 | 49.45 | $48.98 | 152400 |
| 2026-01-28 | 49.45 | $48.96 | 107213 |
| 2026-01-27 | 49.45 | $49.13 | 907900 |
| 2026-01-26 | 49.42 | $49.16 | 120500 |
| 2026-01-23 | 49.36 | $49.22 | 81300 |
| 2026-01-22 | 49.28 | $49.86 | 186412 |
| 2026-01-21 | 49.04 | $49.61 | 152400 |
| 2026-01-20 | 48.81 | $48.58 | 127100 |
| 2026-01-16 | 48.76 | $49.23 | 66907 |
| 2026-01-15 | 48.55 | $49.32 | 101001 |
| 2026-01-14 | 48.29 | $48.78 | 435000 |
| 2026-01-13 | 48.10 | $48.62 | 156800 |
| 2026-01-12 | 47.91 | $48.57 | 109800 |
| 2026-01-09 | 47.69 | $48.48 | 107000 |
| 2026-01-08 | 47.45 | $48.03 | 108900 |
| 2026-01-07 | 47.26 | $47.64 | 199000 |
| 2026-01-06 | 47.13 | $47.99 | 124443 |
| 2026-01-05 | 46.89 | $47.24 | 125400 |
| 2026-01-02 | 46.78 | $46.53 | 94807 |
| 2025-12-31 | 46.79 | $45.98 | 112324 |
| 2025-12-30 | 46.92 | $46.38 | 124705 |
| 2025-12-29 | 46.98 | $46.65 | 77609 |
| 2025-12-26 | 47.00 | $46.91 | 95530 |
| 2025-12-24 | 46.96 | $47.03 | 53300 |
| 2025-12-23 | 46.88 | $46.89 | 148700 |
| 2025-12-22 | 46.82 | $47.14 | 171903 |
| 2025-12-19 | 46.69 | $46.63 | 118000 |
| 2025-12-18 | 46.64 | $46.28 | 117300 |
| 2025-12-17 | 46.66 | $46.10 | 171245 |
| 2025-12-16 | 46.72 | $46.31 | 360730 |
| 2025-12-15 | 46.74 | $46.71 | 78100 |
| 2025-12-12 | 46.67 | $46.95 | 79600 |
| 2025-12-11 | 46.54 | $47.60 | 313540 |
| 2025-12-10 | 46.25 | $47.09 | 79500 |
| 2025-12-09 | 46.01 | $46.32 | 133426 |
| 2025-12-08 | 45.90 | $46.33 | 101700 |
| 2025-12-05 | 45.76 | $46.46 | 102001 |
| 2025-12-04 | 45.57 | $46.48 | 118500 |
| 2025-12-03 | 45.35 | $46.22 | 168200 |
| 2025-12-02 | 45.14 | $45.62 | 101844 |
| 2025-12-01 | 45.03 | $45.80 | 132300 |
| 2025-11-28 | 44.86 | $46.15 | 35700 |
| 2025-11-26 | 44.59 | $45.96 | 109723 |
| 2025-11-25 | 44.32 | $45.63 | 133328 |
| 2025-11-24 | 44.07 | $44.71 | 151920 |
| 2025-11-21 | 43.98 | $44.10 | 248347 |
| 2025-11-20 | 44.01 | $42.93 | 206400 |
| 2025-11-19 | 44.29 | $43.67 | 115138 |
| 2025-11-18 | 44.47 | $43.64 | 345600 |
| 2025-11-17 | 44.67 | $43.46 | 210703 |
| 2025-11-14 | 44.96 | $44.30 | 154413 |
| 2025-11-13 | 45.11 | $44.38 | 81303 |
| 2025-11-12 | 45.26 | $45.40 | 127000 |
| 2025-11-11 | 45.23 | $45.41 | 59306 |
| 2025-11-10 | 45.19 | $45.34 | 104900 |
| 2025-11-07 | 45.16 | $44.89 | 71500 |
| 2025-11-06 | 45.22 | $44.46 | 127725 |
| 2025-11-05 | 45.38 | $45.13 | 141100 |
| 2025-11-04 | 45.42 | $44.55 | 108187 |
| 2025-11-03 | 45.59 | $45.25 | 125300 |
| 2025-10-31 | 45.64 | $45.32 | 106100 |
| 2025-10-30 | 45.68 | $45.13 | 103307 |
| 2025-10-29 | 45.77 | $45.55 | 139800 |
| 2025-10-28 | 45.78 | $45.93 | 1.2M |
| 2025-10-27 | 45.72 | $46.24 | 84124 |
| 2025-10-24 | 45.57 | $46.06 | 73312 |
| 2025-10-23 | 45.43 | $45.62 | 88000 |
| 2025-10-22 | 45.37 | $44.98 | 144700 |
| 2025-10-21 | 45.43 | $45.57 | 78442 |
| 2025-10-20 | 45.37 | $45.50 | 54600 |
| 2025-10-17 | 45.32 | $44.88 | 203400 |
| 2025-10-16 | 45.39 | $44.96 | 99700 |
| 2025-10-15 | 45.45 | $45.66 | 136700 |
| 2025-10-14 | 45.37 | $45.39 | 302128 |
| 2025-10-13 | 45.34 | $44.93 | 61800 |
| 2025-10-10 | 45.39 | $43.95 | 113700 |
| 2025-10-09 | 45.66 | $45.34 | 136600 |
| 2025-10-08 | 45.68 | $45.75 | 92612 |
| 2025-10-07 | 45.61 | $45.29 | 69520 |
| 2025-10-06 | 45.62 | $45.81 | 74722 |
| 2025-10-03 | 45.52 | $45.71 | 80316 |
| 2025-10-02 | 45.42 | $45.48 | 109300 |
| 2025-10-01 | 45.36 | $45.27 | 96300 |
| 2025-09-30 | 45.32 | $45.08 | 102825 |
| 2025-09-29 | 45.32 | $44.98 | 79600 |
| 2025-09-26 | 45.33 | $44.98 | 95530 |
| 2025-09-25 | 45.35 | $44.47 | 90032 |
| 2025-09-24 | 45.46 | $44.91 | 72431 |
| 2025-09-23 | 45.51 | $45.31 | 111800 |
| 2025-09-22 | 45.47 | $45.41 | 62800 |
| 2025-09-19 | 45.40 | $45.34 | 82700 |
| 2025-09-18 | 45.33 | $45.65 | 94117 |
| 2025-09-17 | 45.18 | $44.86 | 183629 |
| 2025-09-16 | 45.16 | $44.85 | 74948 |
| 2025-09-15 | 45.14 | $45.03 | 87100 |
| 2025-09-12 | 45.08 | $44.98 | 261136 |
| 2025-09-11 | 45.01 | $45.43 | 91940 |
| 2025-09-10 | 44.84 | $44.65 | 59600 |
| 2025-09-09 | 44.79 | $44.70 | 73700 |
| 2025-09-08 | 44.72 | $45.05 | 396249 |
| 2025-09-05 | 44.56 | $44.95 | 59634 |
| 2025-09-04 | 44.40 | $44.67 | 93800 |
| 2025-09-03 | 44.26 | $44.07 | 54000 |
| 2025-09-02 | 44.22 | $44.12 | 111902 |
| 2025-08-29 | 44.17 | $44.32 | 77024 |
| 2025-08-28 | 44.05 | $44.59 | 80818 |
| 2025-08-27 | 43.86 | $44.50 | 95649 |
| 2025-08-26 | 43.66 | $44.15 | 119400 |
| 2025-08-25 | 43.49 | $43.98 | 90600 |
| 2025-08-22 | 43.32 | $44.33 | 82800 |
| 2025-08-21 | 43.05 | $42.91 | 143200 |
| 2025-08-20 | 43.04 | $42.89 | 57700 |
| 2025-08-19 | 43.03 | $43.06 | 216500 |
| 2025-08-18 | 42.97 | $43.22 | 163717 |
| 2025-08-15 | 42.88 | $43.09 | 112711 |
| 2025-08-14 | 42.79 | $43.28 | 121200 |
| 2025-08-13 | 42.64 | $43.80 | 71600 |
| 2025-08-12 | 42.36 | $42.94 | 201549 |
| 2025-08-11 | 42.22 | $41.83 | 79047 |
| 2025-08-08 | 42.29 | $41.90 | 45300 |
| 2025-08-07 | 42.35 | $41.90 | 64300 |
| 2025-08-06 | 42.41 | $42.02 | 133148 |
| 2025-08-05 | 42.47 | $42.04 | 60540 |
| 2025-08-04 | 42.52 | $42.07 | 83400 |
| 2025-08-01 | 42.58 | $41.34 | 176300 |
| 2025-07-31 | 42.79 | $42.02 | 74500 |
| 2025-07-30 | 42.90 | $42.50 | 118600 |
| 2025-07-29 | 42.92 | $42.58 | 63700 |
| 2025-07-28 | 42.92 | $42.77 | 134931 |
| 2025-07-25 | 42.87 | $42.89 | 195100 |
| 2025-07-24 | 42.79 | $42.65 | 133100 |
| 2025-07-23 | 42.74 | $43.01 | 95900 |
| 2025-07-22 | 42.61 | $42.60 | 506700 |
| 2025-07-21 | 42.54 | $42.12 | 178800 |
| 2025-07-18 | 42.55 | $42.35 | 87500 |
| 2025-07-17 | 42.52 | $42.46 | 55000 |
| 2025-07-16 | 42.45 | $42.02 | 104419 |
| 2025-07-15 | 42.45 | $41.73 | 92801 |
| 2025-07-14 | 42.52 | $42.46 | 66613 |
| 2025-07-11 | 42.43 | $42.31 | 143900 |
| 2025-07-10 | 42.37 | $42.78 | 85041 |
| 2025-07-09 | 42.18 | $42.52 | 56319 |
| 2025-07-08 | 42.02 | $42.25 | 69645 |
| 2025-07-07 | 41.88 | $42.02 | 130616 |
| 2025-07-03 | 41.76 | $42.52 | 49238 |
| 2025-07-02 | 41.52 | $42.20 | 87700 |
| 2025-07-01 | 41.30 | $41.74 | 158100 |
| 2025-06-30 | 41.14 | $41.33 | 160748 |
| 2025-06-27 | 41.04 | $41.31 | 246400 |
| 2025-06-26 | 40.92 | $41.29 | 134007 |
| 2025-06-25 | 40.78 | $40.63 | 115700 |
| 2025-06-24 | 40.76 | $41.02 | 113944 |
| 2025-06-23 | 40.64 | $40.57 | 113300 |
| 2025-06-20 | 40.61 | $40.18 | 121800 |
| 2025-06-18 | 40.64 | $40.18 | 104400 |
| 2025-06-17 | 40.68 | $40.02 | 90400 |
| 2025-06-16 | 40.76 | $40.44 | 130500 |
| 2025-06-13 | 40.75 | $40.10 | 123400 |
| 2025-06-12 | 40.81 | $40.77 | 79200 |
| 2025-06-11 | 40.74 | $40.82 | 106500 |
| 2025-06-10 | 40.64 | $41.01 | 73816 |
| 2025-06-09 | 40.48 | $40.81 | 69800 |
| 2025-06-06 | 40.34 | $40.62 | 91047 |
| 2025-06-05 | 40.20 | $40.14 | 171735 |
| 2025-06-04 | 40.14 | $40.11 | 184400 |
| 2025-06-03 | 40.08 | $40.19 | 167700 |
| 2025-06-02 | 39.99 | $39.63 | 86933 |
| 2025-05-30 | 39.99 | $39.56 | 89609 |
| 2025-05-29 | 40.01 | $39.74 | 190048 |
| 2025-05-28 | 39.98 | $39.64 | 119607 |
| 2025-05-27 | 39.97 | $40.08 | 117501 |
| 2025-05-23 | 39.86 | $39.20 | 126521 |
| 2025-05-22 | 39.92 | $39.25 | 114700 |
| 2025-05-21 | 39.97 | $39.27 | 125400 |
| 2025-05-20 | 40.02 | $40.39 | 219000 |
| 2025-05-19 | 39.83 | $40.44 | 141415 |
| 2025-05-16 | 39.60 | $40.62 | 110500 |
| 2025-05-15 | 39.29 | $40.20 | 222302 |
| 2025-05-14 | 39.01 | $40.10 | 155100 |
| 2025-05-13 | 38.71 | $40.32 | 86939 |
| 2025-05-12 | 38.30 | $40.15 | 499927 |
| 2025-05-09 | 37.87 | $38.76 | 100047 |
| 2025-05-08 | 37.66 | $38.81 | 215200 |
| 2025-05-07 | 37.40 | $38.18 | 174709 |
| 2025-05-06 | 37.24 | $38.00 | 120504 |
| 2025-05-05 | 37.08 | $38.30 | 323700 |
| 2025-05-02 | 36.84 | $38.54 | 118510 |
| 2025-05-01 | 36.51 | $37.65 | 188000 |
| 2025-04-30 | 36.32 | $37.44 | 204100 |
| 2025-04-29 | 36.15 | $37.64 | 130912 |
| 2025-04-28 | 35.90 | $37.41 | 215400 |
| 2025-04-25 | 35.68 | $37.25 | 105600 |
| 2025-04-24 | 35.45 | $37.30 | 189000 |
| 2025-04-23 | 35.18 | $36.51 | 259300 |
| 2025-04-22 | 35.05 | $35.93 | 129900 |
| 2025-04-21 | 35.02 | $35.06 | 234700 |
| 2025-04-17 | 35.18 | $35.82 | 516142 |
| 2025-04-16 | 35.21 | $35.49 | 223500 |
| 2025-04-15 | 35.33 | $35.90 | 237708 |
| 2025-04-14 | 35.39 | $35.91 | 140600 |
| 2025-04-11 | 35.46 | $35.48 | 170825 |
| 2025-04-10 | 35.65 | $35.03 | 185400 |
| 2025-04-09 | 35.97 | $36.61 | 434837 |
| 2025-04-08 | 36.02 | $33.46 | 279400 |
| 2025-04-07 | 36.75 | $34.35 | 468333 |
| 2025-04-04 | 37.42 | $34.75 | 423226 |
| 2025-04-03 | 38.12 | $36.53 | 283921 |
| 2025-04-02 | 38.56 | $39.23 | 124537 |
| 2025-04-01 | 38.51 | $38.58 | 237334 |
| 2025-03-31 | 38.59 | $38.41 | 132100 |
| 2025-03-28 | 38.73 | $38.48 | 104500 |
| 2025-03-27 | 38.88 | $39.26 | 111500 |
| 2025-03-26 | 38.89 | $39.50 | 104100 |
| 2025-03-25 | 38.86 | $39.89 | 111405 |
| 2025-03-24 | 38.74 | $40.02 | 267437 |
| 2025-03-21 | 38.59 | $39.05 | 125334 |
| 2025-03-20 | 38.62 | $39.25 | 174229 |
| 2025-03-19 | 38.62 | $39.50 | 162800 |
| 2025-03-18 | 38.57 | $38.87 | 151900 |
| 2025-03-17 | 38.66 | $39.35 | 143130 |
| 2025-03-14 | 38.67 | $38.83 | 178500 |
| 2025-03-13 | 38.80 | $37.84 | 229519 |
| 2025-03-12 | 39.17 | $38.54 | 120200 |
| 2025-03-11 | 39.45 | $38.48 | 279400 |
| 2025-03-10 | 39.80 | $38.58 | 145639 |
| 2025-03-07 | 40.19 | $39.63 | 124800 |
| 2025-03-06 | 40.43 | $39.36 | 167436 |
| 2025-03-05 | 40.77 | $40.06 | 308300 |
| 2025-03-04 | 41.03 | $39.61 | 192900 |
| 2025-03-03 | 41.42 | $40.12 | 128900 |
| 2025-02-28 | 41.77 | $41.26 | 228200 |
| 2025-02-27 | 41.95 | $40.88 | 159128 |
| 2025-02-26 | 42.23 | $41.46 | 113500 |
| 2025-02-25 | 42.44 | $41.36 | 86700 |
| 2025-02-24 | 42.71 | $41.52 | 216941 |
| 2025-02-21 | 42.98 | $41.65 | 97137 |
| 2025-02-20 | 43.28 | $42.89 | 146208 |
| 2025-02-19 | 43.36 | $43.33 | 62800 |
| 2025-02-18 | 43.36 | $43.54 | 89500 |
| 2025-02-14 | 43.32 | $43.27 | 70800 |
| 2025-02-13 | 43.33 | $43.27 | 71812 |
| 2025-02-12 | 43.33 | $42.83 | 77700 |
| 2025-02-11 | 43.44 | $43.11 | 66900 |
| 2025-02-10 | 43.49 | $43.37 | 80200 |
| 2025-02-07 | 43.51 | $43.26 | 87800 |
| 2025-02-06 | 43.55 | $43.81 | 829742 |
| 2025-02-05 | 43.47 | $43.88 | 72140 |
| 2025-02-04 | 43.37 | $43.37 | 76931 |
| 2025-02-03 | 43.36 | $42.94 | 273815 |
| 2025-01-31 | 43.44 | $43.54 | 124128 |
| 2025-01-30 | 43.40 | $43.87 | 56519 |
| 2025-01-29 | 43.29 | $43.40 | 99900 |
| 2025-01-28 | 43.26 | $43.52 | 71130 |
| 2025-01-27 | 43.20 | $43.35 | 103100 |
| 2025-01-24 | 43.16 | $43.84 | 118200 |
| 2025-01-23 | 43.02 | $43.97 | 172300 |
| 2025-01-22 | 42.82 | $43.83 | 113833 |
| 2025-01-21 | 42.63 | $44.02 | 311037 |
| 2025-01-17 | 42.36 | $43.32 | 125236 |
| 2025-01-16 | 42.20 | $43.10 | 103833 |
| 2025-01-15 | 42.07 | $42.95 | 82500 |
| 2025-01-14 | 41.94 | $42.25 | 72520 |
| 2025-01-13 | 41.95 | $41.76 | 122900 |
| 2025-01-10 | 42.06 | $41.54 | 114826 |
| 2025-01-08 | 42.25 | $42.27 | 83000 |
| 2025-01-07 | 42.31 | $42.34 | 108511 |
| 2025-01-06 | 42.37 | $42.66 | 111500 |
| 2025-01-03 | 42.38 | $42.61 | 79829 |
| 2025-01-02 | 42.40 | $42.02 | 75313 |
| 2024-12-31 | 42.56 | $42.05 | 166700 |
| 2024-12-30 | 42.74 | $41.99 | 102743 |
| 2024-12-27 | 42.96 | $42.34 | 105900 |
| 2024-12-26 | 43.14 | $42.87 | 114700 |
| 2024-12-24 | 43.25 | $42.65 | 56028 |
| 2024-12-23 | 43.42 | $42.28 | 164100 |
| 2024-12-20 | 43.70 | $42.30 | 144600 |
| 2024-12-19 | 44.02 | $41.91 | 223300 |
| 2024-12-18 | 44.48 | $42.03 | 123900 |
| 2024-12-17 | 44.98 | $43.80 | 126300 |
| 2024-12-16 | 45.19 | $44.48 | 58900 |
| 2024-12-13 | 45.29 | $44.28 | 66130 |
| 2024-12-12 | 45.44 | $44.55 | 71609 |
| 2024-12-11 | 45.56 | $45.01 | 1.3M |
| 2024-12-10 | 45.59 | $44.70 | 105405 |
| 2024-12-09 | 45.69 | $44.99 | 87200 |
| 2024-12-06 | 45.74 | $45.27 | 75600 |
| 2024-12-05 | 45.73 | $45.21 | 59638 |
| 2024-12-04 | 45.73 | $45.66 | 133800 |
| 2024-12-03 | 45.63 | $45.50 | 104432 |
| 2024-12-02 | 45.54 | $45.69 | 331808 |
| 2024-11-29 | 45.39 | $45.73 | 180341 |
| 2024-11-27 | 45.21 | $45.58 | 294700 |
| 2024-11-26 | 45.01 | $45.63 | 85300 |
| 2024-11-25 | 44.78 | $45.94 | 116022 |
| 2024-11-22 | 44.43 | $45.22 | 86900 |
| 2024-11-21 | 44.17 | $44.46 | 98600 |
| 2024-11-20 | 44.03 | $43.71 | 110800 |
| 2024-11-19 | 44.02 | $43.58 | 69933 |
| 2024-11-18 | 44.04 | $43.40 | 108202 |
| 2024-11-15 | 44.08 | $43.29 | 167807 |
| 2024-11-14 | 44.16 | $43.86 | 97900 |
| 2024-11-13 | 44.12 | $44.36 | 106000 |
| 2024-11-12 | 43.96 | $44.63 | 90500 |
| 2024-11-11 | 43.72 | $45.24 | 86519 |
| 2024-11-08 | 43.31 | $44.73 | 132400 |
| 2024-11-07 | 42.93 | $44.48 | 116700 |
| 2024-11-06 | 42.54 | $44.52 | 121500 |
| 2024-11-05 | 42.08 | $42.47 | 59043 |
| 2024-11-04 | 41.98 | $41.78 | 75944 |
| 2024-11-01 | 42.00 | $41.64 | 59904 |
| 2024-10-31 | 42.06 | $41.47 | 69700 |
| 2024-10-30 | 42.15 | $42.04 | 49700 |
| 2024-10-29 | 42.15 | $42.02 | 88900 |
| 2024-10-28 | 42.14 | $42.06 | 49013 |
| 2024-10-25 | 42.12 | $41.52 | 44800 |
| 2024-10-24 | 42.22 | $41.67 | 41700 |
| 2024-10-23 | 42.29 | $41.58 | 75808 |
| 2024-10-22 | 42.39 | $41.87 | 108800 |
| 2024-10-21 | 42.45 | $42.11 | 50600 |
| 2024-10-18 | 42.46 | $42.74 | 59600 |
| 2024-10-17 | 42.33 | $42.77 | 84021 |
| 2024-10-16 | 42.18 | $42.78 | 162600 |
| 2024-10-15 | 41.99 | $42.34 | 97800 |
| 2024-10-14 | 41.87 | $42.38 | 160400 |
| 2024-10-11 | 41.72 | $42.11 | 51100 |
| 2024-10-10 | 41.59 | $41.33 | 82200 |
| 2024-10-09 | 41.61 | $41.54 | 65900 |
| 2024-10-08 | 41.58 | $41.32 | 47300 |
| 2024-10-07 | 41.60 | $41.24 | 73641 |
| 2024-10-04 | 41.63 | $41.61 | 47300 |
| 2024-10-03 | 41.59 | $41.09 | 63700 |
| 2024-10-02 | 41.65 | $41.33 | 100818 |
| 2024-10-01 | 41.66 | $41.37 | 121439 |
| 2024-09-30 | 41.67 | $41.82 | 76313 |
| 2024-09-27 | 41.58 | $41.75 | 144611 |
| 2024-09-26 | 41.48 | $41.58 | 95900 |
| 2024-09-25 | 41.41 | $41.22 | 51847 |
| 2024-09-24 | 41.39 | $41.83 | 63200 |
| 2024-09-23 | 41.24 | $41.78 | 237000 |
| 2024-09-20 | 41.08 | $41.76 | 78517 |
| 2024-09-19 | 40.88 | $42.06 | 68948 |
| 2024-09-18 | 40.60 | $41.26 | 85100 |
| 2024-09-17 | 40.43 | $41.21 | 122220 |
| 2024-09-16 | 40.25 | $40.95 | 65000 |
| 2024-09-13 | 40.10 | $40.73 | 68532 |
| 2024-09-12 | 39.96 | $39.88 | 217000 |
| 2024-09-11 | 39.98 | $39.47 | 79000 |
| 2024-09-10 | 40.09 | $39.30 | 739920 |
| 2024-09-09 | 40.26 | $39.36 | 83500 |
| 2024-09-06 | 40.44 | $39.23 | 80123 |
| 2024-09-05 | 40.67 | $39.93 | 159500 |
| 2024-09-04 | 40.80 | $40.19 | 116218 |
| 2024-09-03 | 40.88 | $40.27 | 83000 |
| 2024-08-30 | 40.96 | $41.39 | 56439 |
| 2024-08-29 | 40.82 | $41.13 | 56800 |
| 2024-08-28 | 40.70 | $40.90 | 205700 |
| 2024-08-27 | 40.61 | $41.08 | 137836 |
| 2024-08-26 | 40.47 | $41.33 | 174200 |
| 2024-08-23 | 40.25 | $41.36 | 104900 |
| 2024-08-22 | 39.99 | $40.30 | 128517 |
| 2024-08-21 | 39.90 | $40.61 | 178832 |
| 2024-08-20 | 39.74 | $40.06 | 58400 |
| 2024-08-19 | 39.66 | $40.47 | 48121 |
| 2024-08-16 | 39.49 | $40.10 | 84720 |
| 2024-08-15 | 39.37 | $39.98 | 70500 |
| 2024-08-14 | 39.25 | $39.08 | 546121 |
| 2024-08-13 | 39.31 | $39.22 | 59533 |
| 2024-08-12 | 39.34 | $38.60 | 60249 |
| 2024-08-09 | 39.51 | $38.88 | 53644 |
| 2024-08-08 | 39.66 | $38.97 | 94117 |
| 2024-08-07 | 39.80 | $38.13 | 70311 |
| 2024-08-06 | 40.15 | $38.53 | 94000 |
| 2024-08-05 | 40.46 | $38.13 | 115300 |
| 2024-08-02 | 40.91 | $39.25 | 77002 |
| 2024-08-01 | 41.19 | $40.56 | 58400 |
| 2024-07-31 | 41.24 | $41.53 | 76539 |
| 2024-07-30 | 41.08 | $41.30 | 64300 |
| 2024-07-29 | 40.95 | $41.18 | 70900 |
| 2024-07-26 | 40.81 | $41.37 | 53400 |
| 2024-07-25 | 40.60 | $40.67 | 89200 |
| 2024-07-24 | 40.51 | $40.17 | 61325 |
| 2024-07-23 | 40.50 | $41.06 | 61019 |
| 2024-07-22 | 40.30 | $40.85 | 91700 |
| 2024-07-19 | 40.11 | $40.28 | 73200 |
| 2024-07-18 | 40.00 | $40.49 | 164241 |
| 2024-07-17 | 39.83 | $41.12 | 101900 |
| 2024-07-16 | 39.50 | $41.60 | 87123 |
| 2024-07-15 | 39.01 | $40.42 | 88400 |
| 2024-07-12 | 38.68 | $39.98 | 367321 |
| 2024-07-11 | 38.40 | $39.60 | 90309 |
| 2024-07-10 | 38.15 | $38.43 | 77600 |
| 2024-07-09 | 38.11 | $38.03 | 92048 |
| 2024-07-08 | 38.15 | $38.24 | 297500 |
| 2024-07-05 | 38.15 | $38.06 | 62709 |
| 2024-07-03 | 38.19 | $38.31 | 85200 |
| 2024-07-02 | 38.19 | $38.25 | 99125 |
| 2024-07-01 | 38.19 | $38.15 | 72800 |
| 2024-06-28 | 38.22 | $38.50 | 541400 |
| 2024-06-27 | 38.19 | $38.28 | 213215 |
| 2024-06-26 | 38.19 | $38.10 | 129600 |
| 2024-06-25 | 38.24 | $38.15 | 98100 |
| 2024-06-24 | 38.28 | $38.46 | 101410 |
| 2024-06-21 | 38.27 | $38.22 | 123834 |
| 2024-06-20 | 38.30 | $38.06 | 158800 |
| 2024-06-18 | 38.38 | $38.19 | 107200 |
| 2024-06-17 | 38.44 | $38.17 | 99000 |
| 2024-06-14 | 38.52 | $37.90 | 89900 |
| 2024-06-13 | 38.66 | $38.44 | 504700 |
| 2024-06-12 | 38.72 | $38.80 | 177600 |
| 2024-06-11 | 38.71 | $38.22 | 119133 |
| 2024-06-10 | 38.82 | $38.47 | 74000 |
| 2024-06-07 | 38.90 | $38.39 | 79127 |
| 2024-06-06 | 39.01 | $38.77 | 79541 |
| 2024-06-05 | 39.05 | $38.97 | 104300 |
| 2024-06-04 | 39.06 | $38.47 | 82715 |
| 2024-06-03 | 39.18 | $38.97 | 84440 |
| 2024-05-31 | 39.20 | $39.23 | 159800 |
| 2024-05-30 | 39.18 | $38.81 | 93038 |
| 2024-05-29 | 39.24 | $38.49 | 108316 |
| 2024-05-28 | 39.37 | $38.99 | 77600 |
| 2024-05-24 | 39.42 | $39.15 | 61100 |
| 2024-05-23 | 39.45 | $38.79 | 68200 |
| 2024-05-22 | 39.55 | $39.40 | 78600 |
| 2024-05-21 | 39.53 | $39.64 | 69205 |
| 2024-05-20 | 39.46 | $39.73 | 212318 |
| 2024-05-17 | 39.36 | $39.64 | 86200 |
| 2024-05-16 | 39.26 | $39.65 | 207900 |
| 2024-05-15 | 39.14 | $39.96 | 69600 |
| 2024-05-14 | 38.93 | $39.64 | 58835 |
| 2024-05-13 | 38.75 | $39.23 | 99233 |
| 2024-05-10 | 38.63 | $39.18 | 103900 |
| 2024-05-09 | 38.51 | $39.32 | 111347 |
| 2024-05-08 | 38.33 | $38.91 | 194900 |
| 2024-05-07 | 38.21 | $39.06 | 104817 |
| 2024-05-06 | 38.04 | $39.02 | 181800 |
| 2024-05-03 | 37.85 | $38.50 | 137100 |
| 2024-05-02 | 37.74 | $38.17 | 154321 |
| 2024-05-01 | 37.68 | $37.63 | 307214 |
| 2024-04-30 | 37.73 | $37.50 | 121806 |
| 2024-04-29 | 37.82 | $38.31 | 197248 |
| 2024-04-26 | 37.76 | $38.06 | 168130 |
| 2024-04-25 | 37.74 | $37.84 | 109623 |
| 2024-04-24 | 37.76 | $38.08 | 190700 |
| 2024-04-23 | 37.75 | $38.12 | 211238 |
| 2024-04-22 | 37.72 | $37.54 | 332600 |
| 2024-04-19 | 37.81 | $37.14 | 95200 |
| 2024-04-18 | 38.00 | $36.99 | 207800 |
| 2024-04-17 | 38.26 | $37.02 | 158900 |
| 2024-04-16 | 38.56 | $37.31 | 183500 |
| 2024-04-15 | 38.84 | $37.53 | 116100 |
| 2024-04-12 | 39.13 | $38.04 | 268300 |
| 2024-04-11 | 39.35 | $38.74 | 81500 |
| 2024-04-10 | 39.46 | $38.61 | 77301 |
| 2024-04-09 | 39.61 | $39.56 | 62800 |
| 2024-04-08 | 39.58 | $39.42 | 150010 |
| 2024-04-05 | 39.58 | $39.22 | 102541 |
| 2024-04-04 | 39.62 | $38.98 | 69800 |
| 2024-04-03 | 39.71 | $39.39 | 259400 |
| 2024-04-02 | 39.73 | $39.21 | 123647 |
| 2024-04-01 | 39.79 | $39.83 | 192500 |
| 2024-03-28 | 39.72 | $40.27 | 142300 |
| 2024-03-27 | 39.54 | $40.05 | 87800 |
| 2024-03-26 | 39.38 | $39.29 | 77120 |
| 2024-03-25 | 39.36 | $39.31 | 168528 |
| 2024-03-22 | 39.32 | $39.31 | 85025 |
| 2024-03-21 | 39.27 | $39.72 | 110101 |
| 2024-03-20 | 39.13 | $39.40 | 81600 |
| 2024-03-19 | 39.03 | $38.76 | 148735 |
| 2024-03-18 | 39.05 | $38.49 | 93900 |
| 2024-03-15 | 39.12 | $38.62 | 66842 |
| 2024-03-14 | 39.18 | $38.53 | 48800 |
| 2024-03-13 | 39.26 | $39.15 | 78218 |
| 2024-03-12 | 39.23 | $39.07 | 64700 |
| 2024-03-11 | 39.19 | $39.07 | 95314 |
| 2024-03-08 | 39.16 | $39.28 | 81700 |
| 2024-03-07 | 39.06 | $39.32 | 89900 |
| 2024-03-06 | 38.94 | $39.04 | 118400 |
| 2024-03-05 | 38.86 | $38.80 | 121921 |
| 2024-03-04 | 38.81 | $39.14 | 75731 |
| 2024-03-01 | 38.68 | $39.13 | 125100 |
| 2024-02-29 | 38.53 | $38.80 | 58736 |
| 2024-02-28 | 38.42 | $38.61 | 44600 |
| 2024-02-27 | 38.33 | $38.78 | 156847 |
| 2024-02-26 | 38.18 | $38.35 | 64631 |
| 2024-02-23 | 38.11 | $38.25 | 68400 |
| 2024-02-22 | 38.03 | $38.14 | 46915 |
| 2024-02-21 | 37.97 | $37.83 | 96429 |
| 2024-02-20 | 37.96 | $37.94 | 126213 |
| 2024-02-16 | 37.93 | $38.29 | 130900 |
| 2024-02-15 | 37.81 | $38.60 | 1.6M |
| 2024-02-14 | 37.61 | $37.86 | 340300 |
| 2024-02-13 | 37.53 | $37.10 | 110000 |
| 2024-02-12 | 37.59 | $38.41 | 189801 |
| 2024-02-09 | 37.39 | $37.90 | 91600 |
| 2024-02-08 | 37.26 | $37.47 | 456300 |
| 2024-02-07 | 37.20 | $36.97 | 120323 |
| 2024-02-06 | 37.24 | $36.93 | 143500 |
| 2024-02-05 | 37.29 | $36.65 | 62404 |
| 2024-02-02 | 37.41 | $37.17 | 171437 |
| 2024-02-01 | 37.43 | $37.25 | 143800 |
| 2024-01-31 | 37.44 | $36.79 | 147812 |
| 2024-01-30 | 37.55 | $37.61 | 118900 |
| 2024-01-29 | 37.50 | $37.85 | 162900 |
| 2024-01-26 | 37.39 | $37.34 | 93236 |
| 2024-01-25 | 37.36 | $37.31 | 84000 |
| 2024-01-24 | 37.34 | $37.06 | 195200 |
| 2024-01-23 | 37.37 | $37.35 | 112519 |
| 2024-01-22 | 37.33 | $37.51 | 163819 |
| 2024-01-19 | 37.26 | $36.90 | 105700 |
| 2024-01-18 | 37.30 | $36.58 | 147546 |
| 2024-01-17 | 37.41 | $36.33 | 168923 |
| 2024-01-16 | 37.59 | $36.66 | 83805 |
| 2024-01-12 | 37.73 | $36.98 | 67700 |
| 2024-01-11 | 37.81 | $37.04 | 271730 |
| 2024-01-10 | 37.90 | $37.26 | 173600 |
| 2024-01-09 | 37.95 | $37.18 | 115500 |
| 2024-01-08 | 38.02 | $37.44 | 133340 |
| 2024-01-05 | 38.04 | $36.87 | 88900 |
| 2024-01-04 | 38.17 | $36.83 | 88549 |
| 2024-01-03 | 38.33 | $36.86 | 188900 |
| 2024-01-02 | 38.51 | $37.83 | 370236 |
| 2023-12-29 | 38.50 | $38.01 | 431838 |
| 2023-12-28 | 38.44 | $38.54 | 131700 |
| 2023-12-27 | 38.26 | $38.59 | 148000 |
| 2023-12-26 | 38.02 | $38.51 | 327841 |
| 2023-12-22 | 37.76 | $38.13 | 134944 |
| 2023-12-21 | 37.52 | $37.85 | 135500 |
| 2023-12-20 | 37.30 | $37.21 | 167317 |
| 2023-12-19 | 37.18 | $38.09 | 63100 |
| 2023-12-18 | 36.84 | $37.44 | 103208 |
| 2023-12-15 | 36.57 | $37.47 | 133200 |
| 2023-12-14 | 36.25 | $37.79 | 95700 |
| 2023-12-13 | 35.80 | $36.76 | 257113 |
| 2023-12-12 | 35.50 | $35.61 | 130311 |
| 2023-12-11 | 35.38 | $35.68 | 82900 |
| 2023-12-08 | 35.22 | $35.54 | 112600 |
| 2023-12-07 | 35.07 | $35.32 | 182804 |
| 2023-12-06 | 34.93 | $35.10 | 107320 |
| 2023-12-05 | 34.81 | $35.17 | 215217 |
| 2023-12-04 | 34.65 | $35.65 | 93700 |
| 2023-12-01 | 34.36 | $35.31 | 91531 |
| 2023-11-30 | 34.10 | $34.35 | 109700 |
| 2023-11-29 | 33.99 | $34.21 | 83700 |
| 2023-11-28 | 33.89 | $33.98 | 51500 |
| 2023-11-27 | 33.82 | $34.15 | 84100 |
| 2023-11-24 | 33.70 | $34.23 | 152924 |
| 2023-11-22 | 33.54 | $34.04 | 166008 |
| 2023-11-21 | 33.39 | $33.83 | 378100 |
| 2023-11-20 | 33.27 | $34.16 | 115914 |
| 2023-11-17 | 33.05 | $33.99 | 368322 |
| 2023-11-16 | 32.83 | $33.62 | 166400 |
| 2023-11-15 | 32.66 | $34.08 | 125110 |
| 2023-11-14 | 32.36 | $33.94 | 146800 |
| 2023-11-13 | 32.04 | $32.37 | 132935 |
| 2023-11-10 | 32.00 | $32.39 | 160500 |
| 2023-11-09 | 31.96 | $32.04 | 107034 |
| 2023-11-08 | 31.98 | $32.50 | 172024 |
| 2023-11-07 | 31.92 | $32.76 | 148500 |
| 2023-11-06 | 31.79 | $32.80 | 568400 |
| 2023-11-03 | 31.63 | $33.21 | 154009 |
| 2023-11-02 | 31.37 | $32.41 | 179700 |
| 2023-11-01 | 31.23 | $31.64 | 269645 |
| 2023-10-31 | 31.25 | $31.45 | 189000 |
| 2023-10-30 | 31.30 | $31.20 | 235130 |
| 2023-10-27 | 31.43 | $30.96 | 203800 |
| 2023-10-26 | 31.63 | $31.33 | 163104 |
| 2023-10-25 | 31.79 | $31.21 | 256312 |
| 2023-10-24 | 32.01 | $31.75 | 167709 |
| 2023-10-23 | 32.15 | $31.53 | 153400 |
| 2023-10-20 | 32.37 | $31.81 | 338449 |
| 2023-10-19 | 32.57 | $32.19 | 2.5M |
| 2023-10-18 | 32.72 | $32.72 | 151321 |
| 2023-10-17 | 32.78 | $33.48 | 118000 |
| 2023-10-16 | 32.71 | $33.05 | 140733 |
| 2023-10-13 | 32.71 | $32.51 | 142229 |
| 2023-10-12 | 32.83 | $32.78 | 128300 |
| 2023-10-11 | 32.92 | $33.49 | 119800 |
| 2023-10-10 | 32.87 | $33.49 | 52736 |
| 2023-10-09 | 32.82 | $33.12 | 64926 |
| 2023-10-06 | 32.85 | $32.90 | 91929 |
| 2023-10-05 | 32.94 | $32.61 | 124800 |
| 2023-10-04 | 33.10 | $32.64 | 113400 |
| 2023-10-03 | 33.28 | $32.54 | 97700 |
| 2023-10-02 | 33.52 | $33.15 | 80400 |
| 2023-09-29 | 33.68 | $33.65 | 100500 |
| 2023-09-28 | 33.76 | $33.78 | 108400 |
| 2023-09-27 | 33.83 | $33.45 | 119519 |
| 2023-09-26 | 33.98 | $33.21 | 84600 |
| 2023-09-25 | 34.21 | $33.82 | 105400 |
| 2023-09-22 | 34.35 | $33.69 | 118100 |
| 2023-09-21 | 34.54 | $33.80 | 199521 |
| 2023-09-20 | 34.75 | $34.38 | 58116 |
| 2023-09-19 | 34.86 | $34.63 | 95800 |
| 2023-09-18 | 34.95 | $34.74 | 74207 |
| 2023-09-15 | 35.03 | $34.90 | 71321 |
| 2023-09-14 | 35.08 | $35.22 | 78344 |
| 2023-09-13 | 35.09 | $34.77 | 65418 |
| 2023-09-12 | 35.18 | $35.02 | 79900 |
| 2023-09-11 | 35.24 | $35.04 | 74200 |
| 2023-09-08 | 35.31 | $35.01 | 84600 |
| 2023-09-07 | 35.40 | $35.07 | 65230 |
| 2023-09-06 | 35.49 | $35.41 | 79410 |
| 2023-09-05 | 35.52 | $35.54 | 67800 |
| 2023-09-01 | 35.54 | $36.30 | 57611 |
| 2023-08-31 | 35.39 | $35.91 | 85900 |
| 2023-08-30 | 35.30 | $35.94 | 75137 |
| 2023-08-29 | 35.20 | $35.77 | 77103 |
| 2023-08-28 | 35.12 | $35.26 | 61741 |
| 2023-08-25 | 35.13 | $34.93 | 46804 |
| 2023-08-24 | 35.22 | $34.78 | 64000 |
| 2023-08-23 | 35.35 | $35.20 | 117200 |
| 2023-08-22 | 35.42 | $34.81 | 52900 |
| 2023-08-21 | 35.59 | $34.94 | 103126 |
| 2023-08-18 | 35.76 | $34.95 | 206311 |
| 2023-08-17 | 35.95 | $34.78 | 363906 |
| 2023-08-16 | 36.21 | $35.17 | 79300 |
| 2023-08-15 | 36.42 | $35.58 | 47400 |
| 2023-08-14 | 36.59 | $36.04 | 56600 |
| 2023-08-11 | 36.68 | $36.10 | 207800 |
| 2023-08-10 | 36.78 | $36.07 | 116704 |
| 2023-08-09 | 36.90 | $36.14 | 60319 |
| 2023-08-08 | 37.02 | $36.39 | 81800 |
| 2023-08-07 | 37.10 | $36.66 | 90900 |
| 2023-08-04 | 37.13 | $36.58 | 114914 |
| 2023-08-03 | 37.19 | $36.60 | 113600 |
| 2023-08-02 | 37.25 | $36.72 | 122534 |
| 2023-08-01 | 37.28 | $37.20 | 156836 |
| 2023-07-31 | 37.22 | $37.37 | 163222 |
| 2023-07-28 | 37.11 | $37.03 | 216000 |
| 2023-07-27 | 37.05 | $36.57 | 117417 |
| 2023-07-26 | 37.07 | $37.07 | 131400 |
| 2023-07-25 | 36.98 | $36.82 | 111805 |
| 2023-07-24 | 36.93 | $36.84 | 179100 |
| 2023-07-21 | 36.86 | $36.78 | 349200 |
| 2023-07-20 | 36.79 | $36.91 | 2.2M |
| 2023-07-19 | 36.68 | $37.20 | 58500 |
| 2023-07-18 | 36.48 | $37.02 | 227500 |
| 2023-07-17 | 36.28 | $36.62 | 51912 |
| 2023-07-14 | 36.14 | $36.34 | 61800 |
| 2023-07-13 | 36.02 | $36.71 | 83644 |
| 2023-07-12 | 35.81 | $36.45 | 172807 |
| 2023-07-11 | 35.61 | $36.11 | 99849 |
| 2023-07-10 | 35.45 | $35.74 | 64112 |
| 2023-07-07 | 35.34 | $35.19 | 368012 |
| 2023-07-06 | 35.32 | $34.83 | 72100 |
| 2023-07-05 | 35.38 | $35.30 | 81731 |
| 2023-07-03 | 35.34 | $35.69 | 262100 |
| 2023-06-30 | 35.21 | $35.52 | 85000 |
| 2023-06-29 | 35.10 | $35.37 | 82935 |
| 2023-06-28 | 34.99 | $34.95 | 61445 |
| 2023-06-27 | 34.96 | $34.86 | 74601 |
| 2023-06-26 | 34.93 | $34.33 | 91611 |
| 2023-06-23 | 35.02 | $34.19 | 64900 |
| 2023-06-22 | 35.14 | $34.67 | 48700 |
| 2023-06-21 | 35.18 | $34.93 | 149248 |
| 2023-06-20 | 35.16 | $35.03 | 54402 |
| 2023-06-16 | 35.12 | $35.23 | 57732 |
| 2023-06-15 | 35.02 | $35.45 | 85500 |
| 2023-06-14 | 34.87 | $35.16 | 370500 |
| 2023-06-13 | 34.74 | $35.46 | 228316 |
| 2023-06-12 | 34.53 | $35.06 | 115219 |
| 2023-06-09 | 34.36 | $34.86 | 104300 |
| 2023-06-08 | 34.21 | $35.05 | 65900 |
| 2023-06-07 | 33.99 | $35.21 | 84134 |
| 2023-06-06 | 33.70 | $34.77 | 57422 |
| 2023-06-05 | 33.45 | $33.94 | 127161 |
| 2023-06-02 | 33.34 | $34.32 | 563000 |
| 2023-06-01 | 33.14 | $33.21 | 82532 |
| 2023-05-31 | 33.13 | $32.80 | 54500 |
| 2023-05-30 | 33.21 | $33.27 | 69749 |
| 2023-05-26 | 33.21 | $33.31 | 60805 |
| 2023-05-25 | 33.19 | $32.95 | 64000 |
| 2023-05-24 | 33.25 | $33.12 | 103402 |
| 2023-05-23 | 33.28 | $33.50 | 94500 |
| 2023-05-22 | 33.24 | $33.75 | 48800 |
| 2023-05-19 | 33.14 | $33.42 | 97300 |
| 2023-05-18 | 33.09 | $33.67 | 68606 |
| 2023-05-17 | 32.98 | $33.41 | 75900 |
| 2023-05-16 | 32.91 | $32.75 | 56523 |
| 2023-05-15 | 32.98 | $33.27 | 59400 |
| 2023-05-12 | 32.94 | $32.89 | 103800 |
| 2023-05-11 | 32.98 | $32.89 | 57122 |
| 2023-05-10 | 33.02 | $33.17 | 75100 |
| 2023-05-09 | 33.01 | $33.08 | 66220 |
| 2023-05-08 | 33.03 | $33.18 | 110700 |
| 2023-05-05 | 33.03 | $33.25 | 77800 |
| 2023-05-04 | 33.01 | $32.46 | 97500 |
| 2023-05-03 | 33.16 | $32.90 | 110100 |
| 2023-05-02 | 33.24 | $32.89 | 143600 |
| 2023-05-01 | 33.34 | $33.53 | 153800 |
| 2023-04-28 | 33.31 | $33.50 | 100109 |
| 2023-04-27 | 33.30 | $33.20 | 83823 |
| 2023-04-26 | 33.34 | $32.72 | 133400 |
| 2023-04-25 | 33.50 | $33.01 | 75205 |
| 2023-04-24 | 33.62 | $33.79 | 86500 |
| 2023-04-21 | 33.59 | $33.81 | 65200 |
| 2023-04-20 | 33.56 | $33.76 | 108400 |
| 2023-04-19 | 33.53 | $33.98 | 127200 |
| 2023-04-18 | 33.45 | $33.89 | 185725 |
| 2023-04-17 | 33.38 | $33.98 | 219300 |
| 2023-04-14 | 33.28 | $33.64 | 121100 |
| 2023-04-13 | 33.24 | $33.86 | 54140 |
| 2023-04-12 | 33.15 | $33.55 | 61300 |
| 2023-04-11 | 33.11 | $33.79 | 81635 |
| 2023-04-10 | 33.01 | $33.51 | 135700 |
| 2023-04-06 | 32.97 | $33.15 | 76016 |
| 2023-04-05 | 32.99 | $33.14 | 231600 |
| 2023-04-04 | 33.02 | $33.45 | 74727 |
| 2023-04-03 | 33.00 | $34.02 | 126000 |
| 2023-03-31 | 32.85 | $33.99 | 77700 |
| 2023-03-30 | 32.70 | $33.39 | 121200 |
| 2023-03-29 | 32.65 | $33.35 | 99100 |
| 2023-03-28 | 32.60 | $32.93 | 188300 |
| 2023-03-27 | 32.64 | $32.87 | 89200 |
| 2023-03-24 | 32.71 | $32.48 | 126619 |
| 2023-03-23 | 32.87 | $32.27 | 195200 |
| 2023-03-22 | 33.11 | $32.57 | 170200 |
| 2023-03-21 | 33.33 | $33.45 | 107412 |
| 2023-03-20 | 33.41 | $32.84 | 252146 |
| 2023-03-17 | 33.63 | $32.42 | 952100 |
| 2023-03-16 | 33.98 | $33.25 | 98446 |
| 2023-03-15 | 34.22 | $32.84 | 91311 |
| 2023-03-14 | 34.58 | $33.42 | 126410 |
| 2023-03-13 | 34.89 | $32.87 | 94500 |
| 2023-03-10 | 35.36 | $33.52 | 113409 |
| 2023-03-09 | 35.77 | $34.55 | 109700 |
| 2023-03-08 | 36.03 | $35.52 | 61321 |
| 2023-03-07 | 36.13 | $35.51 | 77500 |
| 2023-03-06 | 36.24 | $35.94 | 59132 |
| 2023-03-03 | 36.29 | $36.44 | 79300 |
| 2023-03-02 | 36.23 | $35.95 | 144500 |
| 2023-03-01 | 36.26 | $35.88 | 78100 |
| 2023-02-28 | 36.32 | $35.81 | 70207 |
| 2023-02-27 | 36.39 | $35.78 | 96802 |
| 2023-02-24 | 36.48 | $35.71 | 76805 |
| 2023-02-23 | 36.60 | $35.94 | 64700 |
| 2023-02-22 | 36.69 | $35.78 | 104100 |
| 2023-02-21 | 36.82 | $35.66 | 89704 |
| 2023-02-17 | 37.00 | $36.67 | 75344 |
| 2023-02-16 | 36.98 | $36.64 | 139615 |
| 2023-02-15 | 36.97 | $36.98 | 108527 |
| 2023-02-14 | 36.88 | $36.61 | 62500 |
| 2023-02-13 | 36.84 | $36.57 | 148443 |
| 2023-02-10 | 36.81 | $36.13 | 74200 |
| 2023-02-09 | 36.85 | $36.11 | 106100 |
| 2023-02-08 | 36.90 | $36.59 | 82711 |
| 2023-02-07 | 36.86 | $37.06 | 109814 |
| 2023-02-06 | 36.70 | $36.76 | 87500 |
| 2023-02-03 | 36.58 | $37.23 | 71014 |
| 2023-02-02 | 36.33 | $37.51 | 75200 |
| 2023-02-01 | 35.97 | $36.90 | 83132 |
| 2023-01-31 | 35.69 | $36.32 | 149800 |
| 2023-01-30 | 35.47 | $35.46 | 158403 |
| 2023-01-27 | 35.40 | $35.87 | 99000 |
| 2023-01-26 | 35.22 | $35.69 | 181840 |
| 2023-01-25 | 35.06 | $35.45 | 137400 |
| 2023-01-24 | 34.91 | $35.34 | 48912 |
| 2023-01-23 | 34.76 | $35.44 | 311900 |
| 2023-01-20 | 34.56 | $34.95 | 140423 |
| 2023-01-19 | 34.43 | $34.37 | 63000 |
| 2023-01-18 | 34.40 | $34.72 | 83700 |
| 2023-01-17 | 34.29 | $35.22 | 81200 |
| 2023-01-13 | 34.05 | $35.26 | 78900 |
| 2023-01-12 | 33.77 | $35.08 | 93700 |
| 2023-01-11 | 33.48 | $34.60 | 109326 |
| 2023-01-10 | 33.24 | $34.18 | 86020 |
| 2023-01-09 | 33.05 | $33.76 | 97309 |
| 2023-01-06 | 32.92 | $33.68 | 73140 |
| 2023-01-05 | 32.79 | $32.89 | 93800 |
| 2023-01-04 | 32.81 | $33.25 | 128606 |
| 2023-01-03 | 32.75 | $32.77 | 236044 |
| 2022-12-30 | 32.79 | $32.88 | 137545 |
| 2022-12-29 | 32.82 | $32.96 | 201300 |
| 2022-12-28 | 32.83 | $32.22 | 262700 |
| 2022-12-27 | 33.00 | $32.70 | 264145 |
| 2022-12-23 | 33.11 | $32.84 | 143438 |
| 2022-12-22 | 33.20 | $32.71 | 207500 |
| 2022-12-21 | 33.33 | $33.08 | 261400 |
| 2022-12-20 | 33.41 | $32.51 | 336247 |
| 2022-12-19 | 33.63 | $32.39 | 422200 |
| 2022-12-16 | 33.90 | $32.90 | 344346 |
| 2022-12-15 | 34.11 | $33.17 | 146000 |
| 2022-12-14 | 34.30 | $33.99 | 145300 |
| 2022-12-13 | 34.34 | $34.16 | 1.0M |
| 2022-12-12 | 34.36 | $33.99 | 3.0M |
| 2022-12-09 | 34.41 | $33.60 | 109900 |
| 2022-12-08 | 34.55 | $33.95 | 143609 |
| 2022-12-07 | 34.63 | $33.71 | 239000 |
| 2022-12-06 | 34.78 | $33.81 | 137424 |
| 2022-12-05 | 34.93 | $34.29 | 118039 |
| 2022-12-02 | 35.00 | $35.26 | 108200 |
| 2022-12-01 | 34.87 | $35.09 | 175848 |
| 2022-11-30 | 34.75 | $35.12 | 155300 |
| 2022-11-29 | 34.61 | $34.26 | 74333 |
| 2022-11-28 | 34.61 | $34.14 | 75400 |
| 2022-11-25 | 34.64 | $34.83 | 33027 |
| 2022-11-23 | 34.53 | $34.68 | 126000 |
| 2022-11-22 | 34.43 | $34.59 | 583400 |
| 2022-11-21 | 34.32 | $34.12 | 109838 |
| 2022-11-18 | 34.30 | $34.30 | 85828 |
| 2022-11-17 | 34.23 | $34.08 | 106948 |
| 2022-11-16 | 34.19 | $34.33 | 107909 |
| 2022-11-15 | 34.08 | $34.97 | 151200 |
| 2022-11-14 | 33.83 | $34.47 | 227805 |
| 2022-11-11 | 33.63 | $34.89 | 98300 |
| 2022-11-10 | 33.31 | $34.53 | 92238 |
| 2022-11-09 | 33.01 | $32.56 | 174200 |
| 2022-11-08 | 33.08 | $33.35 | 137717 |
| 2022-11-07 | 33.00 | $33.25 | 93200 |
| 2022-11-04 | 32.91 | $32.99 | 105310 |
| 2022-11-03 | 32.87 | $32.61 | 101100 |
| 2022-11-02 | 32.90 | $32.81 | 77200 |
| 2022-11-01 | 32.89 | $33.86 | 108700 |
| 2022-10-31 | 32.66 | $33.72 | 106600 |
| 2022-10-28 | 32.42 | $33.76 | 106800 |
| 2022-10-27 | 32.13 | $33.12 | 176242 |
| 2022-10-26 | 31.94 | $33.12 | 114607 |
| 2022-10-25 | 31.71 | $33.02 | 102300 |
| 2022-10-24 | 31.46 | $32.16 | 160500 |
| 2022-10-21 | 31.36 | $31.97 | 191500 |
| 2022-10-20 | 31.29 | $31.31 | 729326 |
| 2022-10-19 | 31.35 | $31.77 | 180100 |
| 2022-10-18 | 31.32 | $32.34 | 168800 |
| 2022-10-17 | 31.17 | $31.90 | 111233 |
| 2022-10-14 | 31.10 | $31.03 | 85500 |
| 2022-10-13 | 31.20 | $31.81 | 118000 |
| 2022-10-12 | 31.15 | $31.11 | 104447 |
| 2022-10-11 | 31.25 | $31.26 | 121405 |
| 2022-10-10 | 31.34 | $31.29 | 187713 |
| 2022-10-07 | 31.44 | $31.45 | 86500 |
| 2022-10-06 | 31.53 | $32.34 | 135500 |
| 2022-10-05 | 31.46 | $32.57 | 119136 |
| 2022-10-04 | 31.32 | $32.74 | 173100 |
| 2022-10-03 | 31.14 | $31.50 | 212000 |
| 2022-09-30 | 31.19 | $30.67 | 309706 |
| 2022-09-29 | 31.43 | $30.83 | 186100 |
| 2022-09-28 | 31.68 | $31.51 | 161500 |
| 2022-09-27 | 31.84 | $30.55 | 154825 |
| 2022-09-26 | 32.23 | $30.47 | 261800 |
| 2022-09-23 | 32.70 | $31.07 | 172800 |
| 2022-09-22 | 33.13 | $31.86 | 262900 |
| 2022-09-21 | 33.46 | $32.60 | 156432 |
| 2022-09-20 | 33.69 | $33.03 | 88609 |
| 2022-09-19 | 33.87 | $33.58 | 665526 |
| 2022-09-16 | 33.97 | $33.24 | 115748 |
| 2022-09-15 | 34.16 | $33.79 | 57100 |
| 2022-09-14 | 34.26 | $33.96 | 164112 |
| 2022-09-13 | 34.34 | $33.88 | 98100 |
| 2022-09-12 | 34.45 | $35.22 | 90646 |
| 2022-09-09 | 34.30 | $34.81 | 119200 |
| 2022-09-08 | 34.22 | $34.13 | 86014 |
| 2022-09-07 | 34.26 | $33.81 | 101926 |
| 2022-09-06 | 34.38 | $33.03 | 102900 |
| 2022-09-02 | 34.69 | $33.33 | 96000 |
| 2022-09-01 | 34.98 | $33.52 | 121700 |
| 2022-08-31 | 35.27 | $33.88 | 129700 |
| 2022-08-30 | 35.54 | $34.03 | 96100 |
| 2022-08-29 | 35.82 | $34.54 | 161900 |
| 2022-08-26 | 36.03 | $34.81 | 131202 |
| 2022-08-25 | 36.21 | $35.95 | 85100 |
| 2022-08-24 | 36.18 | $35.38 | 92700 |
| 2022-08-23 | 36.26 | $35.20 | 92027 |
| 2022-08-22 | 36.38 | $35.15 | 102123 |
| 2022-08-19 | 36.53 | $35.91 | 121828 |
| 2022-08-18 | 36.54 | $36.56 | 92037 |
| 2022-08-17 | 36.40 | $36.33 | 120718 |
| 2022-08-16 | 36.29 | $36.87 | 123642 |
| 2022-08-15 | 36.04 | $36.75 | 151025 |
| 2022-08-12 | 35.76 | $36.70 | 76000 |
| 2022-08-11 | 35.45 | $36.07 | 165533 |
| 2022-08-10 | 35.21 | $35.91 | 181900 |
| 2022-08-09 | 34.96 | $34.95 | 197906 |
| 2022-08-08 | 34.87 | $35.46 | 106508 |
| 2022-08-05 | 34.66 | $35.18 | 138100 |
| 2022-08-04 | 34.46 | $34.88 | 92400 |
| 2022-08-03 | 34.30 | $35.01 | 123900 |
| 2022-08-02 | 34.07 | $34.61 | 160100 |
| 2022-08-01 | 33.89 | $34.78 | 111500 |
| 2022-07-29 | 33.64 | $34.80 | 110400 |
| 2022-07-28 | 33.35 | $34.44 | 100028 |
| 2022-07-27 | 33.08 | $33.95 | 136138 |
| 2022-07-26 | 32.87 | $33.24 | 76813 |
| 2022-07-25 | 32.78 | $33.55 | 97400 |
| 2022-07-22 | 32.60 | $33.36 | 83000 |
| 2022-07-21 | 32.44 | $33.79 | 184825 |
| 2022-07-20 | 32.16 | $33.60 | 250007 |
| 2022-07-19 | 31.88 | $33.13 | 132000 |
| 2022-07-18 | 31.65 | $32.01 | 143900 |
| 2022-07-15 | 31.62 | $32.08 | 117400 |
| 2022-07-14 | 31.58 | $31.44 | 194700 |
| 2022-07-13 | 31.67 | $31.82 | 274500 |
| 2022-07-12 | 31.69 | $31.85 | 956700 |
| 2022-07-11 | 31.72 | $31.94 | 110800 |
| 2022-07-08 | 31.73 | $32.53 | 73408 |
| 2022-07-07 | 31.63 | $32.57 | 150300 |
| 2022-07-06 | 31.50 | $31.79 | 119624 |
| 2022-07-05 | 31.52 | $32.04 | 110339 |
| 2022-07-01 | 31.50 | $31.88 | 198143 |
| 2022-06-30 | 31.51 | $31.50 | 194100 |
| 2022-06-29 | 31.60 | $31.78 | 358400 |
| 2022-06-28 | 31.66 | $32.10 | 136100 |
| 2022-06-27 | 31.66 | $32.63 | 141100 |
| 2022-06-24 | 31.56 | $32.54 | 223802 |
| 2022-06-23 | 31.47 | $31.50 | 277835 |
| 2022-06-22 | 31.58 | $31.16 | 196844 |
| 2022-06-21 | 31.80 | $31.21 | 337100 |
| 2022-06-17 | 32.04 | $30.76 | 119846 |
| 2022-06-16 | 32.42 | $30.34 | 314741 |
| 2022-06-15 | 32.96 | $31.91 | 249617 |
| 2022-06-14 | 33.25 | $31.42 | 173100 |
| 2022-06-13 | 33.70 | $31.59 | 155500 |
| 2022-06-10 | 34.19 | $33.20 | 103612 |
| 2022-06-09 | 34.42 | $34.15 | 140800 |
| 2022-06-08 | 34.49 | $35.05 | 152500 |
| 2022-06-07 | 34.37 | $35.54 | 97800 |
| 2022-06-06 | 34.14 | $35.10 | 104420 |
| 2022-06-03 | 33.96 | $34.93 | 231908 |
| 2022-06-02 | 33.80 | $35.26 | 141124 |
| 2022-06-01 | 33.53 | $34.43 | 112540 |
| 2022-05-31 | 33.41 | $34.71 | 135400 |
| 2022-05-27 | 33.21 | $35.07 | 114100 |
| 2022-05-26 | 32.90 | $34.25 | 104435 |
| 2022-05-25 | 32.72 | $33.46 | 103348 |
| 2022-05-24 | 32.69 | $32.80 | 164900 |
| 2022-05-23 | 32.80 | $33.29 | 240400 |
| 2022-05-20 | 32.83 | $32.93 | 170921 |
| 2022-05-19 | 32.94 | $33.03 | 302741 |
| 2022-05-18 | 33.06 | $33.03 | 712320 |
| 2022-05-17 | 33.21 | $34.26 | 113945 |
| 2022-05-16 | 33.13 | $33.22 | 192346 |
| 2022-05-13 | 33.26 | $33.44 | 146802 |
| 2022-05-12 | 33.37 | $32.42 | 383500 |
| 2022-05-11 | 33.72 | $32.06 | 163500 |
| 2022-05-10 | 34.22 | $32.78 | 307343 |
| 2022-05-09 | 34.64 | $32.85 | 237100 |
| 2022-05-06 | 35.13 | $34.28 | 211800 |
| 2022-05-05 | 35.40 | $34.89 | 109500 |
| 2022-05-04 | 35.59 | $36.26 | 218430 |
| 2022-05-03 | 35.52 | $35.36 | 186400 |
| 2022-05-02 | 35.63 | $35.02 | 142800 |
| 2022-04-29 | 35.84 | $34.72 | 158644 |
| 2022-04-28 | 36.15 | $35.72 | 324915 |
| 2022-04-27 | 36.30 | $35.12 | 557600 |
| 2022-04-26 | 36.60 | $35.18 | 168828 |
| 2022-04-25 | 36.94 | $36.28 | 280600 |
| 2022-04-22 | 37.11 | $36.09 | 111500 |
| 2022-04-21 | 37.34 | $37.05 | 81800 |
| 2022-04-20 | 37.41 | $37.89 | 133221 |
| 2022-04-19 | 37.32 | $37.72 | 149942 |
| 2022-04-18 | 37.24 | $36.91 | 167320 |
| 2022-04-14 | 37.33 | $37.10 | 128015 |
| 2022-04-13 | 37.39 | $37.41 | 119801 |
| 2022-04-12 | 37.39 | $36.73 | 86228 |
| 2022-04-11 | 37.54 | $36.67 | 108100 |
| 2022-04-08 | 37.72 | $36.87 | 120900 |
| 2022-04-07 | 37.89 | $37.00 | 161937 |
| 2022-04-06 | 38.06 | $37.13 | 175933 |
| 2022-04-05 | 38.23 | $37.63 | 104633 |
| 2022-04-04 | 38.32 | $38.42 | 71200 |
| 2022-04-01 | 38.25 | $38.37 | 90500 |
| 2022-03-31 | 38.18 | $38.04 | 132022 |
| 2022-03-30 | 38.17 | $38.52 | 200800 |
| 2022-03-29 | 38.05 | $39.13 | 124200 |
| 2022-03-28 | 37.79 | $38.18 | 186007 |
| 2022-03-25 | 37.68 | $38.22 | 179200 |
| 2022-03-24 | 37.54 | $38.05 | 83600 |
| 2022-03-23 | 37.42 | $37.74 | 80800 |
| 2022-03-22 | 37.34 | $38.43 | 111000 |
| 2022-03-21 | 37.10 | $38.06 | 125502 |
| 2022-03-18 | 36.90 | $38.30 | 136100 |
| 2022-03-17 | 36.62 | $37.89 | 253600 |
| 2022-03-16 | 36.38 | $37.37 | 120012 |
| 2022-03-15 | 36.21 | $36.24 | 173200 |
| 2022-03-14 | 36.26 | $35.70 | 151745 |
| 2022-03-11 | 36.44 | $36.27 | 319900 |
| 2022-03-10 | 36.52 | $36.76 | 126500 |
| 2022-03-09 | 36.52 | $36.80 | 160425 |
| 2022-03-08 | 36.51 | $35.82 | 184700 |
| 2022-03-07 | 36.71 | $35.65 | 130800 |
| 2022-03-04 | 36.98 | $36.75 | 104327 |
| 2022-03-03 | 37.06 | $37.41 | 153226 |
| 2022-03-02 | 37.02 | $37.82 | 298724 |
| 2022-03-01 | 36.89 | $36.90 | 135837 |
| 2022-02-28 | 36.93 | $37.68 | 118741 |
| 2022-02-25 | 36.82 | $37.51 | 180113 |
| 2022-02-24 | 36.72 | $36.58 | 285500 |
| 2022-02-23 | 36.81 | $35.85 | 226200 |
| 2022-02-22 | 37.07 | $36.50 | 171800 |
| 2022-02-18 | 37.24 | $37.03 | 168800 |
| 2022-02-17 | 37.33 | $37.33 | 96600 |
| 2022-02-16 | 37.37 | $38.26 | 254100 |
| 2022-02-15 | 37.22 | $38.15 | 155800 |
| 2022-02-14 | 37.07 | $37.20 | 187627 |
| 2022-02-11 | 37.10 | $37.49 | 119000 |
| 2022-02-10 | 37.08 | $37.85 | 134640 |
| 2022-02-09 | 36.99 | $38.39 | 182400 |
| 2022-02-08 | 36.77 | $37.73 | 107721 |
| 2022-02-07 | 36.65 | $37.07 | 155600 |
| 2022-02-04 | 36.66 | $36.97 | 244641 |
| 2022-02-03 | 36.70 | $36.80 | 223900 |
| 2022-02-02 | 36.79 | $37.45 | 173000 |
| 2022-02-01 | 36.76 | $37.67 | 307900 |
| 2022-01-31 | 36.68 | $37.24 | 212638 |
| 2022-01-28 | 36.69 | $36.22 | 280720 |
| 2022-01-27 | 36.92 | $35.57 | 514313 |
| 2022-01-26 | 37.33 | $36.25 | 114100 |
| 2022-01-25 | 37.67 | $36.68 | 158945 |
| 2022-01-24 | 37.98 | $37.22 | 4.4M |
| 2022-01-21 | 38.23 | $36.49 | 245031 |
| 2022-01-20 | 38.67 | $37.10 | 176521 |
| 2022-01-19 | 39.07 | $37.82 | 175934 |
| 2022-01-18 | 39.37 | $38.36 | 123900 |
| 2022-01-14 | 39.62 | $39.39 | 119528 |
| 2022-01-13 | 39.68 | $39.38 | 286700 |
| 2022-01-12 | 39.77 | $39.66 | 95125 |
| 2022-01-11 | 39.80 | $39.81 | 140400 |
| 2022-01-10 | 39.81 | $39.39 | 103747 |
| 2022-01-07 | 39.91 | $39.53 | 83101 |
| 2022-01-06 | 40.00 | $39.91 | 116645 |
| 2022-01-05 | 40.02 | $39.66 | 98300 |
| 2022-01-04 | 40.10 | $40.83 | 105200 |
| 2022-01-03 | 39.94 | $40.68 | 90800 |
| 2021-12-31 | 39.79 | $40.32 | 106700 |
| 2021-12-30 | 39.70 | $40.38 | 92128 |
| 2021-12-29 | 39.57 | $40.40 | 175700 |
| 2021-12-28 | 39.43 | $40.27 | 232700 |
| 2021-12-27 | 39.29 | $40.41 | 118700 |
| 2021-12-23 | 39.10 | $40.00 | 260710 |
| 2021-12-22 | 38.96 | $39.71 | 369700 |
| 2021-12-21 | 38.88 | $39.35 | 436500 |
| 2021-12-20 | 38.85 | $38.24 | 594838 |
| 2021-12-17 | 39.07 | $38.92 | 119900 |
| 2021-12-16 | 39.17 | $38.75 | 127700 |
| 2021-12-15 | 39.33 | $39.33 | 206543 |
| 2021-12-14 | 39.40 | $38.85 | 321917 |
| 2021-12-13 | 39.59 | $39.13 | 153200 |
| 2021-12-10 | 39.75 | $39.70 | 110244 |
| 2021-12-09 | 39.82 | $39.79 | 114400 |
| 2021-12-08 | 39.88 | $40.52 | 93000 |
| 2021-12-07 | 39.81 | $40.27 | 81000 |
| 2021-12-06 | 39.77 | $39.46 | 143800 |
| 2021-12-03 | 39.91 | $38.65 | 136330 |
| 2021-12-02 | 40.24 | $39.28 | 114900 |
| 2021-12-01 | 40.49 | $38.29 | 145600 |
| 2021-11-30 | 41.00 | $39.11 | 192700 |
| 2021-11-29 | 41.41 | $40.06 | 85836 |
| 2021-11-26 | 41.69 | $39.98 | 199600 |
| 2021-11-24 | 42.04 | $41.43 | 81900 |
| 2021-11-23 | 42.13 | $41.37 | 113010 |
| 2021-11-22 | 42.24 | $41.42 | 84123 |
| 2021-11-19 | 42.36 | $41.46 | 102500 |
| 2021-11-18 | 42.49 | $41.80 | 147625 |
| 2021-11-17 | 42.56 | $41.96 | 148700 |
| 2021-11-16 | 42.60 | $42.45 | 97702 |
| 2021-11-15 | 42.55 | $42.35 | 101500 |
| 2021-11-12 | 42.50 | $42.40 | 92700 |
| 2021-11-11 | 42.44 | $42.34 | 126000 |
| 2021-11-10 | 42.36 | $42.10 | 100700 |
| 2021-11-09 | 42.33 | $42.75 | 123700 |
| 2021-11-08 | 42.14 | $42.82 | 158800 |
| 2021-11-05 | 41.91 | $42.78 | 111100 |
| 2021-11-04 | 41.64 | $42.29 | 270341 |
| 2021-11-03 | 41.43 | $42.41 | 94117 |
| 2021-11-02 | 41.16 | $41.76 | 85219 |
| 2021-11-01 | 40.98 | $41.77 | 302700 |
| 2021-10-29 | 40.76 | $40.75 | 102437 |
| 2021-10-28 | 40.73 | $40.85 | 88334 |
| 2021-10-27 | 40.66 | $40.14 | 99221 |
| 2021-10-26 | 40.73 | $40.88 | 89900 |
| 2021-10-25 | 40.65 | $41.19 | 81000 |
| 2021-10-22 | 40.50 | $40.92 | 115000 |
| 2021-10-21 | 40.37 | $40.93 | 143031 |
| 2021-10-20 | 40.22 | $40.78 | 71925 |
| 2021-10-19 | 40.08 | $40.53 | 138348 |
| 2021-10-18 | 39.96 | $40.38 | 89702 |
| 2021-10-15 | 39.86 | $40.34 | 129732 |
| 2021-10-14 | 39.75 | $40.42 | 109200 |
| 2021-10-13 | 39.60 | $39.80 | 104336 |
| 2021-10-12 | 39.56 | $39.67 | 101824 |
| 2021-10-11 | 39.55 | $39.43 | 54430 |
| 2021-10-08 | 39.58 | $39.68 | 69647 |
| 2021-10-07 | 39.56 | $39.91 | 69921 |
| 2021-10-06 | 39.49 | $39.35 | 84300 |
| 2021-10-05 | 39.53 | $39.48 | 75102 |
| 2021-10-04 | 39.55 | $39.34 | 163631 |
| 2021-10-01 | 39.60 | $39.66 | 93903 |
| 2021-09-30 | 39.59 | $39.01 | 130000 |
| 2021-09-29 | 39.71 | $39.55 | 143812 |
| 2021-09-28 | 39.75 | $39.57 | 85725 |
| 2021-09-27 | 39.78 | $40.34 | 81800 |
| 2021-09-24 | 39.66 | $39.86 | 76531 |
| 2021-09-23 | 39.62 | $40.11 | 171000 |
| 2021-09-22 | 39.52 | $39.48 | 90000 |
| 2021-09-21 | 39.54 | $38.89 | 86419 |
| 2021-09-20 | 39.68 | $38.93 | 78922 |
| 2021-09-17 | 39.84 | $39.66 | 83702 |
| 2021-09-16 | 39.88 | $39.72 | 105200 |
| 2021-09-15 | 39.90 | $39.75 | 75600 |
| 2021-09-14 | 39.92 | $39.32 | 136504 |
| 2021-09-13 | 40.04 | $39.80 | 254500 |
| 2021-09-10 | 40.07 | $39.51 | 122035 |
| 2021-09-09 | 40.16 | $39.88 | 55000 |
| 2021-09-08 | 40.19 | $39.93 | 71800 |
| 2021-09-07 | 40.22 | $40.22 | 79000 |
| 2021-09-03 | 40.18 | $40.61 | 82500 |
| 2021-09-02 | 40.06 | $40.76 | 77513 |
| 2021-09-01 | 39.88 | $40.48 | 81711 |
| 2021-08-31 | 39.74 | $40.28 | 74800 |
| 2021-08-30 | 39.61 | $40.29 | 104300 |
| 2021-08-27 | 39.46 | $40.41 | 90512 |
| 2021-08-26 | 39.25 | $39.48 | 64016 |
| 2021-08-25 | 39.22 | $39.88 | 78940 |
| 2021-08-24 | 39.09 | $39.65 | 90649 |
| 2021-08-23 | 38.99 | $39.24 | 116500 |
| 2021-08-20 | 38.96 | $38.68 | 102300 |
| 2021-08-19 | 39.05 | $38.09 | 110000 |
| 2021-08-18 | 39.28 | $38.55 | 117417 |
| 2021-08-17 | 39.44 | $38.90 | 78710 |
| 2021-08-16 | 39.56 | $39.37 | 78800 |
| 2021-08-13 | 39.61 | $39.65 | 157326 |
| 2021-08-12 | 39.59 | $39.90 | 96300 |
| 2021-08-11 | 39.53 | $39.98 | 92400 |
| 2021-08-10 | 39.44 | $39.74 | 99912 |
| 2021-08-09 | 39.38 | $39.64 | 89900 |
| 2021-08-06 | 39.34 | $39.85 | 102323 |
| 2021-08-05 | 39.24 | $39.68 | 117007 |
| 2021-08-04 | 39.17 | $39.14 | 134745 |
| 2021-08-03 | 39.20 | $39.59 | 101900 |
| 2021-08-02 | 39.14 | $39.37 | 87300 |
| 2021-07-30 | 39.12 | $39.58 | 97100 |
| 2021-07-29 | 39.05 | $39.72 | 81600 |
| 2021-07-28 | 38.95 | $39.41 | 92700 |
| 2021-07-27 | 38.89 | $38.96 | 99620 |
| 2021-07-26 | 38.93 | $39.29 | 133739 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.04
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.48
Average
39.56
Maximum
55.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.04 | $53.99 | 55110 |
| 2026-07-22 | 54.12 | $54.23 | 61431 |
| 2026-07-21 | 54.14 | $54.45 | 101000 |
| 2026-07-20 | 54.10 | $53.61 | 51601 |
| 2026-07-17 | 54.32 | $53.96 | 64121 |
| 2026-07-16 | 54.48 | $54.30 | 90900 |
| 2026-07-15 | 54.56 | $54.38 | 76901 |
| 2026-07-14 | 54.64 | $54.35 | 418819 |
| 2026-07-13 | 54.73 | $54.11 | 62200 |
| 2026-07-10 | 54.92 | $54.67 | 70007 |
| 2026-07-09 | 54.97 | $54.73 | 61001 |
| 2026-07-08 | 55.01 | $53.97 | 73700 |
| 2026-07-07 | 55.28 | $54.37 | 233600 |
| 2026-07-06 | 55.49 | $55.03 | 93900 |
| 2026-07-02 | 55.51 | $54.87 | 67200 |
| 2026-07-01 | 55.58 | $55.39 | 84603 |
| 2026-06-30 | 55.49 | $55.93 | 174700 |
| 2026-06-29 | 55.20 | $55.43 | 81819 |
| 2026-06-26 | 54.98 | $55.26 | 106705 |
| 2026-06-25 | 54.76 | $55.28 | 198000 |
| 2026-06-24 | 54.48 | $54.35 | 163800 |
| 2026-06-23 | 54.42 | $54.02 | 82700 |
| 2026-06-22 | 54.44 | $54.68 | 68000 |
| 2026-06-18 | 54.24 | $54.49 | 64010 |
| 2026-06-17 | 54.06 | $53.61 | 107900 |
| 2026-06-16 | 54.10 | $54.20 | 151306 |
| 2026-06-15 | 53.95 | $54.68 | 111903 |
| 2026-06-12 | 53.61 | $54.41 | 76600 |
| 2026-06-11 | 53.26 | $53.80 | 216900 |
| 2026-06-10 | 53.04 | $52.34 | 94300 |
| 2026-06-09 | 53.21 | $52.98 | 6.7M |
| 2026-06-08 | 53.22 | $52.61 | 47725 |
| 2026-06-05 | 53.34 | $52.28 | 71400 |
| 2026-06-04 | 53.57 | $53.73 | 88244 |
| 2026-06-03 | 53.39 | $53.33 | 55600 |
| 2026-06-02 | 53.29 | $53.58 | 92500 |
| 2026-06-01 | 53.07 | $53.35 | 99621 |
| 2026-05-29 | 52.86 | $53.18 | 126700 |
| 2026-05-28 | 52.66 | $53.29 | 93201 |
| 2026-05-27 | 52.37 | $52.95 | 55000 |
| 2026-05-26 | 52.11 | $53.03 | 63800 |
| 2026-05-22 | 51.77 | $52.20 | 60800 |
| 2026-05-21 | 51.61 | $51.85 | 130000 |
| 2026-05-20 | 51.52 | $51.43 | 83100 |
| 2026-05-19 | 51.55 | $50.48 | 100409 |
| 2026-05-18 | 51.87 | $50.90 | 72601 |
| 2026-05-15 | 52.13 | $50.97 | 75700 |
| 2026-05-14 | 52.41 | $51.82 | 81609 |
| 2026-05-13 | 52.47 | $51.70 | 126200 |
| 2026-05-12 | 52.57 | $51.79 | 117500 |
| 2026-05-11 | 52.65 | $52.27 | 83303 |
| 2026-05-08 | 52.58 | $52.47 | 88400 |
| 2026-05-07 | 52.41 | $52.01 | 81731 |
| 2026-05-06 | 52.34 | $52.62 | 103933 |
| 2026-05-05 | 52.05 | $52.13 | 94723 |
| 2026-05-04 | 51.82 | $51.35 | 82936 |
| 2026-05-01 | 51.79 | $51.55 | 54845 |
| 2026-04-30 | 51.66 | $51.36 | 101635 |
| 2026-04-29 | 51.56 | $50.43 | 104900 |
| 2026-04-28 | 51.70 | $50.73 | 70840 |
| 2026-04-27 | 51.77 | $51.25 | 58900 |
| 2026-04-24 | 51.67 | $51.15 | 67235 |
| 2026-04-23 | 51.56 | $50.98 | 80300 |
| 2026-04-22 | 51.46 | $51.18 | 57929 |
| 2026-04-21 | 51.25 | $51.15 | 270227 |
| 2026-04-20 | 50.98 | $51.57 | 131400 |
| 2026-04-17 | 50.51 | $51.24 | 231331 |
| 2026-04-16 | 50.02 | $50.32 | 102312 |
| 2026-04-15 | 49.70 | $50.13 | 75300 |
| 2026-04-14 | 49.36 | $50.23 | 67300 |
| 2026-04-13 | 48.90 | $49.94 | 105200 |
| 2026-04-10 | 48.42 | $49.16 | 105815 |
| 2026-04-09 | 48.08 | $49.42 | 86000 |
| 2026-04-08 | 47.58 | $49.23 | 112700 |
| 2026-04-07 | 47.03 | $47.87 | 130500 |
| 2026-04-06 | 46.79 | $47.81 | 152700 |
| 2026-04-02 | 46.53 | $47.57 | 176526 |
| 2026-04-01 | 46.29 | $47.41 | 158748 |
| 2026-03-31 | 46.06 | $47.02 | 74400 |
| 2026-03-30 | 45.92 | $45.60 | 169336 |
| 2026-03-27 | 46.21 | $46.07 | 72048 |
| 2026-03-26 | 46.43 | $46.85 | 321004 |
| 2026-03-25 | 46.46 | $47.54 | 1.5M |
| 2026-03-24 | 46.29 | $47.11 | 177900 |
| 2026-03-23 | 46.23 | $46.87 | 203624 |
| 2026-03-20 | 46.26 | $45.92 | 91800 |
| 2026-03-19 | 46.60 | $46.90 | 261800 |
| 2026-03-18 | 46.73 | $46.79 | 106300 |
| 2026-03-17 | 46.93 | $47.34 | 332900 |
| 2026-03-16 | 47.02 | $47.04 | 141844 |
| 2026-03-13 | 47.24 | $46.65 | 175300 |
| 2026-03-12 | 47.64 | $46.77 | 115000 |
| 2026-03-11 | 48.10 | $47.76 | 105803 |
| 2026-03-10 | 48.36 | $47.84 | 80800 |
| 2026-03-09 | 48.65 | $48.08 | 141935 |
| 2026-03-06 | 48.94 | $47.66 | 80900 |
| 2026-03-05 | 49.43 | $48.67 | 155746 |
| 2026-03-04 | 49.71 | $49.46 | 201500 |
| 2026-03-03 | 49.80 | $49.18 | 137340 |
| 2026-03-02 | 50.00 | $49.93 | 395840 |
| 2026-02-27 | 50.00 | $49.70 | 93233 |
| 2026-02-26 | 50.06 | $50.25 | 79400 |
| 2026-02-25 | 49.96 | $50.00 | 768200 |
| 2026-02-24 | 49.91 | $49.86 | 94912 |
| 2026-02-23 | 49.90 | $49.37 | 73811 |
| 2026-02-20 | 50.02 | $50.18 | 78300 |
| 2026-02-19 | 49.92 | $49.94 | 77100 |
| 2026-02-18 | 49.86 | $49.94 | 85300 |
| 2026-02-17 | 49.78 | $49.61 | 82300 |
| 2026-02-13 | 49.79 | $49.69 | 95240 |
| 2026-02-12 | 49.76 | $49.18 | 116700 |
| 2026-02-11 | 49.88 | $49.95 | 127900 |
| 2026-02-10 | 49.78 | $50.07 | 90400 |
| 2026-02-09 | 49.60 | $50.16 | 101200 |
| 2026-02-06 | 49.36 | $50.00 | 119600 |
| 2026-02-05 | 49.10 | $48.48 | 87600 |
| 2026-02-04 | 49.27 | $49.12 | 113900 |
| 2026-02-03 | 49.26 | $49.06 | 116240 |
| 2026-02-02 | 49.27 | $48.91 | 116811 |
| 2026-01-30 | 49.31 | $48.41 | 134749 |
| 2026-01-29 | 49.52 | $48.98 | 152400 |
| 2026-01-28 | 49.58 | $48.96 | 107213 |
| 2026-01-27 | 49.64 | $49.13 | 907900 |
| 2026-01-26 | 49.66 | $49.16 | 120500 |
| 2026-01-23 | 49.66 | $49.22 | 81300 |
| 2026-01-22 | 49.62 | $49.86 | 186412 |
| 2026-01-21 | 49.36 | $49.61 | 152400 |
| 2026-01-20 | 49.10 | $48.58 | 127100 |
| 2026-01-16 | 49.10 | $49.23 | 66907 |
| 2026-01-15 | 48.89 | $49.32 | 101001 |
| 2026-01-14 | 48.58 | $48.78 | 435000 |
| 2026-01-13 | 48.37 | $48.62 | 156800 |
| 2026-01-12 | 48.15 | $48.57 | 109800 |
| 2026-01-09 | 47.88 | $48.48 | 107000 |
| 2026-01-08 | 47.58 | $48.03 | 108900 |
| 2026-01-07 | 47.35 | $47.64 | 199000 |
| 2026-01-06 | 47.18 | $47.99 | 124443 |
| 2026-01-05 | 46.86 | $47.24 | 125400 |
| 2026-01-02 | 46.71 | $46.53 | 94807 |
| 2025-12-31 | 46.74 | $45.98 | 112324 |
| 2025-12-30 | 46.95 | $46.38 | 124705 |
| 2025-12-29 | 47.07 | $46.65 | 77609 |
| 2025-12-26 | 47.13 | $46.91 | 95530 |
| 2025-12-24 | 47.11 | $47.03 | 53300 |
| 2025-12-23 | 47.04 | $46.89 | 148700 |
| 2025-12-22 | 46.99 | $47.14 | 171903 |
| 2025-12-19 | 46.85 | $46.63 | 118000 |
| 2025-12-18 | 46.83 | $46.28 | 117300 |
| 2025-12-17 | 46.91 | $46.10 | 171245 |
| 2025-12-16 | 47.05 | $46.31 | 360730 |
| 2025-12-15 | 47.14 | $46.71 | 78100 |
| 2025-12-12 | 47.12 | $46.95 | 79600 |
| 2025-12-11 | 47.01 | $47.60 | 313540 |
| 2025-12-10 | 46.65 | $47.09 | 79500 |
| 2025-12-09 | 46.37 | $46.32 | 133426 |
| 2025-12-08 | 46.26 | $46.33 | 101700 |
| 2025-12-05 | 46.12 | $46.46 | 102001 |
| 2025-12-04 | 45.90 | $46.48 | 118500 |
| 2025-12-03 | 45.61 | $46.22 | 168200 |
| 2025-12-02 | 45.34 | $45.62 | 101844 |
| 2025-12-01 | 45.20 | $45.80 | 132300 |
| 2025-11-28 | 44.97 | $46.15 | 35700 |
| 2025-11-26 | 44.58 | $45.96 | 109723 |
| 2025-11-25 | 44.16 | $45.63 | 133328 |
| 2025-11-24 | 43.76 | $44.71 | 151920 |
| 2025-11-21 | 43.57 | $44.10 | 248347 |
| 2025-11-20 | 43.54 | $42.93 | 206400 |
| 2025-11-19 | 43.88 | $43.67 | 115138 |
| 2025-11-18 | 44.08 | $43.64 | 345600 |
| 2025-11-17 | 44.33 | $43.46 | 210703 |
| 2025-11-14 | 44.71 | $44.30 | 154413 |
| 2025-11-13 | 44.90 | $44.38 | 81303 |
| 2025-11-12 | 45.11 | $45.40 | 127000 |
| 2025-11-11 | 45.05 | $45.41 | 59306 |
| 2025-11-10 | 44.97 | $45.34 | 104900 |
| 2025-11-07 | 44.90 | $44.89 | 71500 |
| 2025-11-06 | 44.96 | $44.46 | 127725 |
| 2025-11-05 | 45.17 | $45.13 | 141100 |
| 2025-11-04 | 45.22 | $44.55 | 108187 |
| 2025-11-03 | 45.46 | $45.25 | 125300 |
| 2025-10-31 | 45.54 | $45.32 | 106100 |
| 2025-10-30 | 45.60 | $45.13 | 103307 |
| 2025-10-29 | 45.74 | $45.55 | 139800 |
| 2025-10-28 | 45.77 | $45.93 | 1.2M |
| 2025-10-27 | 45.69 | $46.24 | 84124 |
| 2025-10-24 | 45.48 | $46.06 | 73312 |
| 2025-10-23 | 45.29 | $45.62 | 88000 |
| 2025-10-22 | 45.19 | $44.98 | 144700 |
| 2025-10-21 | 45.27 | $45.57 | 78442 |
| 2025-10-20 | 45.18 | $45.50 | 54600 |
| 2025-10-17 | 45.09 | $44.88 | 203400 |
| 2025-10-16 | 45.18 | $44.96 | 99700 |
| 2025-10-15 | 45.27 | $45.66 | 136700 |
| 2025-10-14 | 45.15 | $45.39 | 302128 |
| 2025-10-13 | 45.09 | $44.93 | 61800 |
| 2025-10-10 | 45.16 | $43.95 | 113700 |
| 2025-10-09 | 45.56 | $45.34 | 136600 |
| 2025-10-08 | 45.59 | $45.75 | 92612 |
| 2025-10-07 | 45.51 | $45.29 | 69520 |
| 2025-10-06 | 45.54 | $45.81 | 74722 |
| 2025-10-03 | 45.41 | $45.71 | 80316 |
| 2025-10-02 | 45.29 | $45.48 | 109300 |
| 2025-10-01 | 45.20 | $45.27 | 96300 |
| 2025-09-30 | 45.16 | $45.08 | 102825 |
| 2025-09-29 | 45.16 | $44.98 | 79600 |
| 2025-09-26 | 45.19 | $44.98 | 95530 |
| 2025-09-25 | 45.23 | $44.47 | 90032 |
| 2025-09-24 | 45.43 | $44.91 | 72431 |
| 2025-09-23 | 45.53 | $45.31 | 111800 |
| 2025-09-22 | 45.51 | $45.41 | 62800 |
| 2025-09-19 | 45.45 | $45.34 | 82700 |
| 2025-09-18 | 45.39 | $45.65 | 94117 |
| 2025-09-17 | 45.21 | $44.86 | 183629 |
| 2025-09-16 | 45.24 | $44.85 | 74948 |
| 2025-09-15 | 45.26 | $45.03 | 87100 |
| 2025-09-12 | 45.22 | $44.98 | 261136 |
| 2025-09-11 | 45.18 | $45.43 | 91940 |
| 2025-09-10 | 44.97 | $44.65 | 59600 |
| 2025-09-09 | 44.96 | $44.70 | 73700 |
| 2025-09-08 | 44.92 | $45.05 | 396249 |
| 2025-09-05 | 44.75 | $44.95 | 59634 |
| 2025-09-04 | 44.56 | $44.67 | 93800 |
| 2025-09-03 | 44.42 | $44.07 | 54000 |
| 2025-09-02 | 44.41 | $44.12 | 111902 |
| 2025-08-29 | 44.39 | $44.32 | 77024 |
| 2025-08-28 | 44.28 | $44.59 | 80818 |
| 2025-08-27 | 44.06 | $44.50 | 95649 |
| 2025-08-26 | 43.81 | $44.15 | 119400 |
| 2025-08-25 | 43.60 | $43.98 | 90600 |
| 2025-08-22 | 43.40 | $44.33 | 82800 |
| 2025-08-21 | 43.03 | $42.91 | 143200 |
| 2025-08-20 | 43.03 | $42.89 | 57700 |
| 2025-08-19 | 43.03 | $43.06 | 216500 |
| 2025-08-18 | 42.97 | $43.22 | 163717 |
| 2025-08-15 | 42.85 | $43.09 | 112711 |
| 2025-08-14 | 42.74 | $43.28 | 121200 |
| 2025-08-13 | 42.53 | $43.80 | 71600 |
| 2025-08-12 | 42.12 | $42.94 | 201549 |
| 2025-08-11 | 41.89 | $41.83 | 79047 |
| 2025-08-08 | 41.96 | $41.90 | 45300 |
| 2025-08-07 | 42.03 | $41.90 | 64300 |
| 2025-08-06 | 42.11 | $42.02 | 133148 |
| 2025-08-05 | 42.17 | $42.04 | 60540 |
| 2025-08-04 | 42.24 | $42.07 | 83400 |
| 2025-08-01 | 42.32 | $41.34 | 176300 |
| 2025-07-31 | 42.64 | $42.02 | 74500 |
| 2025-07-30 | 42.81 | $42.50 | 118600 |
| 2025-07-29 | 42.86 | $42.58 | 63700 |
| 2025-07-28 | 42.89 | $42.77 | 134931 |
| 2025-07-25 | 42.85 | $42.89 | 195100 |
| 2025-07-24 | 42.77 | $42.65 | 133100 |
| 2025-07-23 | 42.74 | $43.01 | 95900 |
| 2025-07-22 | 42.57 | $42.60 | 506700 |
| 2025-07-21 | 42.50 | $42.12 | 178800 |
| 2025-07-18 | 42.55 | $42.35 | 87500 |
| 2025-07-17 | 42.54 | $42.46 | 55000 |
| 2025-07-16 | 42.47 | $42.02 | 104419 |
| 2025-07-15 | 42.53 | $41.73 | 92801 |
| 2025-07-14 | 42.68 | $42.46 | 66613 |
| 2025-07-11 | 42.62 | $42.31 | 143900 |
| 2025-07-10 | 42.58 | $42.78 | 85041 |
| 2025-07-09 | 42.38 | $42.52 | 56319 |
| 2025-07-08 | 42.20 | $42.25 | 69645 |
| 2025-07-07 | 42.05 | $42.02 | 130616 |
| 2025-07-03 | 41.94 | $42.52 | 49238 |
| 2025-07-02 | 41.64 | $42.20 | 87700 |
| 2025-07-01 | 41.36 | $41.74 | 158100 |
| 2025-06-30 | 41.16 | $41.33 | 160748 |
| 2025-06-27 | 41.04 | $41.31 | 246400 |
| 2025-06-26 | 40.89 | $41.29 | 134007 |
| 2025-06-25 | 40.71 | $40.63 | 115700 |
| 2025-06-24 | 40.69 | $41.02 | 113944 |
| 2025-06-23 | 40.55 | $40.57 | 113300 |
| 2025-06-20 | 40.51 | $40.18 | 121800 |
| 2025-06-18 | 40.58 | $40.18 | 104400 |
| 2025-06-17 | 40.66 | $40.02 | 90400 |
| 2025-06-16 | 40.80 | $40.44 | 130500 |
| 2025-06-13 | 40.83 | $40.10 | 123400 |
| 2025-06-12 | 40.97 | $40.77 | 79200 |
| 2025-06-11 | 40.92 | $40.82 | 106500 |
| 2025-06-10 | 40.83 | $41.01 | 73816 |
| 2025-06-09 | 40.65 | $40.81 | 69800 |
| 2025-06-06 | 40.49 | $40.62 | 91047 |
| 2025-06-05 | 40.34 | $40.14 | 171735 |
| 2025-06-04 | 40.31 | $40.11 | 184400 |
| 2025-06-03 | 40.27 | $40.19 | 167700 |
| 2025-06-02 | 40.18 | $39.63 | 86933 |
| 2025-05-30 | 40.24 | $39.56 | 89609 |
| 2025-05-29 | 40.33 | $39.74 | 190048 |
| 2025-05-28 | 40.37 | $39.64 | 119607 |
| 2025-05-27 | 40.43 | $40.08 | 117501 |
| 2025-05-23 | 40.36 | $39.20 | 126521 |
| 2025-05-22 | 40.54 | $39.25 | 114700 |
| 2025-05-21 | 40.73 | $39.27 | 125400 |
| 2025-05-20 | 40.93 | $40.39 | 219000 |
| 2025-05-19 | 40.80 | $40.44 | 141415 |
| 2025-05-16 | 40.60 | $40.62 | 110500 |
| 2025-05-15 | 40.29 | $40.20 | 222302 |
| 2025-05-14 | 40.02 | $40.10 | 155100 |
| 2025-05-13 | 39.71 | $40.32 | 86939 |
| 2025-05-12 | 39.25 | $40.15 | 499927 |
| 2025-05-09 | 38.72 | $38.76 | 100047 |
| 2025-05-08 | 38.50 | $38.81 | 215200 |
| 2025-05-07 | 38.21 | $38.18 | 174709 |
| 2025-05-06 | 38.05 | $38.00 | 120504 |
| 2025-05-05 | 37.90 | $38.30 | 323700 |
| 2025-05-02 | 37.62 | $38.54 | 118510 |
| 2025-05-01 | 37.19 | $37.65 | 188000 |
| 2025-04-30 | 36.95 | $37.44 | 204100 |
| 2025-04-29 | 36.72 | $37.64 | 130912 |
| 2025-04-28 | 36.38 | $37.41 | 215400 |
| 2025-04-25 | 36.05 | $37.25 | 105600 |
| 2025-04-24 | 35.70 | $37.30 | 189000 |
| 2025-04-23 | 35.26 | $36.51 | 259300 |
| 2025-04-22 | 34.99 | $35.93 | 129900 |
| 2025-04-21 | 34.87 | $35.06 | 234700 |
| 2025-04-17 | 35.01 | $35.82 | 516142 |
| 2025-04-16 | 34.95 | $35.49 | 223500 |
| 2025-04-15 | 35.02 | $35.90 | 237708 |
| 2025-04-14 | 34.98 | $35.91 | 140600 |
| 2025-04-11 | 34.96 | $35.48 | 170825 |
| 2025-04-10 | 35.09 | $35.03 | 185400 |
| 2025-04-09 | 35.42 | $36.61 | 434837 |
| 2025-04-08 | 35.34 | $33.46 | 279400 |
| 2025-04-07 | 36.27 | $34.35 | 468333 |
| 2025-04-04 | 37.14 | $34.75 | 423226 |
| 2025-04-03 | 38.09 | $36.53 | 283921 |
| 2025-04-02 | 38.70 | $39.23 | 124537 |
| 2025-04-01 | 38.59 | $38.58 | 237334 |
| 2025-03-31 | 38.68 | $38.41 | 132100 |
| 2025-03-28 | 38.84 | $38.48 | 104500 |
| 2025-03-27 | 39.03 | $39.26 | 111500 |
| 2025-03-26 | 39.01 | $39.50 | 104100 |
| 2025-03-25 | 38.93 | $39.89 | 111405 |
| 2025-03-24 | 38.71 | $40.02 | 267437 |
| 2025-03-21 | 38.42 | $39.05 | 125334 |
| 2025-03-20 | 38.39 | $39.25 | 174229 |
| 2025-03-19 | 38.30 | $39.50 | 162800 |
| 2025-03-18 | 38.13 | $38.87 | 151900 |
| 2025-03-17 | 38.14 | $39.35 | 143130 |
| 2025-03-14 | 38.02 | $38.83 | 178500 |
| 2025-03-13 | 38.06 | $37.84 | 229519 |
| 2025-03-12 | 38.45 | $38.54 | 120200 |
| 2025-03-11 | 38.72 | $38.48 | 279400 |
| 2025-03-10 | 39.10 | $38.58 | 145639 |
| 2025-03-07 | 39.54 | $39.63 | 124800 |
| 2025-03-06 | 39.78 | $39.36 | 167436 |
| 2025-03-05 | 40.16 | $40.06 | 308300 |
| 2025-03-04 | 40.42 | $39.61 | 192900 |
| 2025-03-03 | 40.90 | $40.12 | 128900 |
| 2025-02-28 | 41.34 | $41.26 | 228200 |
| 2025-02-27 | 41.52 | $40.88 | 159128 |
| 2025-02-26 | 41.87 | $41.46 | 113500 |
| 2025-02-25 | 42.12 | $41.36 | 86700 |
| 2025-02-24 | 42.47 | $41.52 | 216941 |
| 2025-02-21 | 42.85 | $41.65 | 97137 |
| 2025-02-20 | 43.27 | $42.89 | 146208 |
| 2025-02-19 | 43.39 | $43.33 | 62800 |
| 2025-02-18 | 43.40 | $43.54 | 89500 |
| 2025-02-14 | 43.34 | $43.27 | 70800 |
| 2025-02-13 | 43.36 | $43.27 | 71812 |
| 2025-02-12 | 43.38 | $42.83 | 77700 |
| 2025-02-11 | 43.53 | $43.11 | 66900 |
| 2025-02-10 | 43.64 | $43.37 | 80200 |
| 2025-02-07 | 43.68 | $43.26 | 87800 |
| 2025-02-06 | 43.76 | $43.81 | 829742 |
| 2025-02-05 | 43.68 | $43.88 | 72140 |
| 2025-02-04 | 43.56 | $43.37 | 76931 |
| 2025-02-03 | 43.57 | $42.94 | 273815 |
| 2025-01-31 | 43.72 | $43.54 | 124128 |
| 2025-01-30 | 43.70 | $43.87 | 56519 |
| 2025-01-29 | 43.57 | $43.40 | 99900 |
| 2025-01-28 | 43.56 | $43.52 | 71130 |
| 2025-01-27 | 43.50 | $43.35 | 103100 |
| 2025-01-24 | 43.48 | $43.84 | 118200 |
| 2025-01-23 | 43.30 | $43.97 | 172300 |
| 2025-01-22 | 43.03 | $43.83 | 113833 |
| 2025-01-21 | 42.75 | $44.02 | 311037 |
| 2025-01-17 | 42.35 | $43.32 | 125236 |
| 2025-01-16 | 42.09 | $43.10 | 103833 |
| 2025-01-15 | 41.84 | $42.95 | 82500 |
| 2025-01-14 | 41.60 | $42.25 | 72520 |
| 2025-01-13 | 41.54 | $41.76 | 122900 |
| 2025-01-10 | 41.64 | $41.54 | 114826 |
| 2025-01-08 | 41.83 | $42.27 | 83000 |
| 2025-01-07 | 41.85 | $42.34 | 108511 |
| 2025-01-06 | 41.86 | $42.66 | 111500 |
| 2025-01-03 | 41.78 | $42.61 | 79829 |
| 2025-01-02 | 41.71 | $42.02 | 75313 |
| 2024-12-31 | 41.84 | $42.05 | 166700 |
| 2024-12-30 | 41.99 | $41.99 | 102743 |
| 2024-12-27 | 42.21 | $42.34 | 105900 |
| 2024-12-26 | 42.39 | $42.87 | 114700 |
| 2024-12-24 | 42.44 | $42.65 | 56028 |
| 2024-12-23 | 42.59 | $42.28 | 164100 |
| 2024-12-20 | 42.90 | $42.30 | 144600 |
| 2024-12-19 | 43.29 | $41.91 | 223300 |
| 2024-12-18 | 43.89 | $42.03 | 123900 |
| 2024-12-17 | 44.59 | $43.80 | 126300 |
| 2024-12-16 | 44.88 | $44.48 | 58900 |
| 2024-12-13 | 45.02 | $44.28 | 66130 |
| 2024-12-12 | 45.25 | $44.55 | 71609 |
| 2024-12-11 | 45.44 | $45.01 | 1.3M |
| 2024-12-10 | 45.52 | $44.70 | 105405 |
| 2024-12-09 | 45.70 | $44.99 | 87200 |
| 2024-12-06 | 45.83 | $45.27 | 75600 |
| 2024-12-05 | 45.88 | $45.21 | 59638 |
| 2024-12-04 | 45.95 | $45.66 | 133800 |
| 2024-12-03 | 45.88 | $45.50 | 104432 |
| 2024-12-02 | 45.83 | $45.69 | 331808 |
| 2024-11-29 | 45.70 | $45.73 | 180341 |
| 2024-11-27 | 45.50 | $45.58 | 294700 |
| 2024-11-26 | 45.30 | $45.63 | 85300 |
| 2024-11-25 | 45.03 | $45.94 | 116022 |
| 2024-11-22 | 44.59 | $45.22 | 86900 |
| 2024-11-21 | 44.27 | $44.46 | 98600 |
| 2024-11-20 | 44.11 | $43.71 | 110800 |
| 2024-11-19 | 44.14 | $43.58 | 69933 |
| 2024-11-18 | 44.21 | $43.40 | 108202 |
| 2024-11-15 | 44.34 | $43.29 | 167807 |
| 2024-11-14 | 44.53 | $43.86 | 97900 |
| 2024-11-13 | 44.56 | $44.36 | 106000 |
| 2024-11-12 | 44.43 | $44.63 | 90500 |
| 2024-11-11 | 44.16 | $45.24 | 86519 |
| 2024-11-08 | 43.64 | $44.73 | 132400 |
| 2024-11-07 | 43.15 | $44.48 | 116700 |
| 2024-11-06 | 42.62 | $44.52 | 121500 |
| 2024-11-05 | 41.96 | $42.47 | 59043 |
| 2024-11-04 | 41.80 | $41.78 | 75944 |
| 2024-11-01 | 41.82 | $41.64 | 59904 |
| 2024-10-31 | 41.90 | $41.47 | 69700 |
| 2024-10-30 | 42.04 | $42.04 | 49700 |
| 2024-10-29 | 42.03 | $42.02 | 88900 |
| 2024-10-28 | 42.03 | $42.06 | 49013 |
| 2024-10-25 | 42.01 | $41.52 | 44800 |
| 2024-10-24 | 42.15 | $41.67 | 41700 |
| 2024-10-23 | 42.27 | $41.58 | 75808 |
| 2024-10-22 | 42.45 | $41.87 | 108800 |
| 2024-10-21 | 42.56 | $42.11 | 50600 |
| 2024-10-18 | 42.62 | $42.74 | 59600 |
| 2024-10-17 | 42.48 | $42.77 | 84021 |
| 2024-10-16 | 42.30 | $42.78 | 162600 |
| 2024-10-15 | 42.07 | $42.34 | 97800 |
| 2024-10-14 | 41.91 | $42.38 | 160400 |
| 2024-10-11 | 41.71 | $42.11 | 51100 |
| 2024-10-10 | 41.54 | $41.33 | 82200 |
| 2024-10-09 | 41.59 | $41.54 | 65900 |
| 2024-10-08 | 41.57 | $41.32 | 47300 |
| 2024-10-07 | 41.61 | $41.24 | 73641 |
| 2024-10-04 | 41.68 | $41.61 | 47300 |
| 2024-10-03 | 41.64 | $41.09 | 63700 |
| 2024-10-02 | 41.76 | $41.33 | 100818 |
| 2024-10-01 | 41.82 | $41.37 | 121439 |
| 2024-09-30 | 41.87 | $41.82 | 76313 |
| 2024-09-27 | 41.78 | $41.75 | 144611 |
| 2024-09-26 | 41.69 | $41.58 | 95900 |
| 2024-09-25 | 41.63 | $41.22 | 51847 |
| 2024-09-24 | 41.66 | $41.83 | 63200 |
| 2024-09-23 | 41.49 | $41.78 | 237000 |
| 2024-09-20 | 41.29 | $41.76 | 78517 |
| 2024-09-19 | 41.05 | $42.06 | 68948 |
| 2024-09-18 | 40.66 | $41.26 | 85100 |
| 2024-09-17 | 40.43 | $41.21 | 122220 |
| 2024-09-16 | 40.17 | $40.95 | 65000 |
| 2024-09-13 | 39.93 | $40.73 | 68532 |
| 2024-09-12 | 39.71 | $39.88 | 217000 |
| 2024-09-11 | 39.72 | $39.47 | 79000 |
| 2024-09-10 | 39.85 | $39.30 | 739920 |
| 2024-09-09 | 40.08 | $39.36 | 83500 |
| 2024-09-06 | 40.33 | $39.23 | 80123 |
| 2024-09-05 | 40.68 | $39.93 | 159500 |
| 2024-09-04 | 40.89 | $40.19 | 116218 |
| 2024-09-03 | 41.05 | $40.27 | 83000 |
| 2024-08-30 | 41.21 | $41.39 | 56439 |
| 2024-08-29 | 41.04 | $41.13 | 56800 |
| 2024-08-28 | 40.92 | $40.90 | 205700 |
| 2024-08-27 | 40.83 | $41.08 | 137836 |
| 2024-08-26 | 40.66 | $41.33 | 174200 |
| 2024-08-23 | 40.37 | $41.36 | 104900 |
| 2024-08-22 | 40.00 | $40.30 | 128517 |
| 2024-08-21 | 39.89 | $40.61 | 178832 |
| 2024-08-20 | 39.65 | $40.06 | 58400 |
| 2024-08-19 | 39.53 | $40.47 | 48121 |
| 2024-08-16 | 39.26 | $40.10 | 84720 |
| 2024-08-15 | 39.05 | $39.98 | 70500 |
| 2024-08-14 | 38.83 | $39.08 | 546121 |
| 2024-08-13 | 38.86 | $39.22 | 59533 |
| 2024-08-12 | 38.86 | $38.60 | 60249 |
| 2024-08-09 | 39.06 | $38.88 | 53644 |
| 2024-08-08 | 39.22 | $38.97 | 94117 |
| 2024-08-07 | 39.39 | $38.13 | 70311 |
| 2024-08-06 | 39.87 | $38.53 | 94000 |
| 2024-08-05 | 40.33 | $38.13 | 115300 |
| 2024-08-02 | 41.01 | $39.25 | 77002 |
| 2024-08-01 | 41.48 | $40.56 | 58400 |
| 2024-07-31 | 41.62 | $41.53 | 76539 |
| 2024-07-30 | 41.47 | $41.30 | 64300 |
| 2024-07-29 | 41.35 | $41.18 | 70900 |
| 2024-07-26 | 41.23 | $41.37 | 53400 |
| 2024-07-25 | 41.02 | $40.67 | 89200 |
| 2024-07-24 | 40.96 | $40.17 | 61325 |
| 2024-07-23 | 41.03 | $41.06 | 61019 |
| 2024-07-22 | 40.83 | $40.85 | 91700 |
| 2024-07-19 | 40.64 | $40.28 | 73200 |
| 2024-07-18 | 40.57 | $40.49 | 164241 |
| 2024-07-17 | 40.40 | $41.12 | 101900 |
| 2024-07-16 | 40.00 | $41.60 | 87123 |
| 2024-07-15 | 39.33 | $40.42 | 88400 |
| 2024-07-12 | 38.90 | $39.98 | 367321 |
| 2024-07-11 | 38.50 | $39.60 | 90309 |
| 2024-07-10 | 38.14 | $38.43 | 77600 |
| 2024-07-09 | 38.07 | $38.03 | 92048 |
| 2024-07-08 | 38.11 | $38.24 | 297500 |
| 2024-07-05 | 38.09 | $38.06 | 62709 |
| 2024-07-03 | 38.14 | $38.31 | 85200 |
| 2024-07-02 | 38.11 | $38.25 | 99125 |
| 2024-07-01 | 38.11 | $38.15 | 72800 |
| 2024-06-28 | 38.13 | $38.50 | 541400 |
| 2024-06-27 | 38.06 | $38.28 | 213215 |
| 2024-06-26 | 38.04 | $38.10 | 129600 |
| 2024-06-25 | 38.08 | $38.15 | 98100 |
| 2024-06-24 | 38.11 | $38.46 | 101410 |
| 2024-06-21 | 38.06 | $38.22 | 123834 |
| 2024-06-20 | 38.08 | $38.06 | 158800 |
| 2024-06-18 | 38.16 | $38.19 | 107200 |
| 2024-06-17 | 38.22 | $38.17 | 99000 |
| 2024-06-14 | 38.30 | $37.90 | 89900 |
| 2024-06-13 | 38.49 | $38.44 | 504700 |
| 2024-06-12 | 38.55 | $38.80 | 177600 |
| 2024-06-11 | 38.52 | $38.22 | 119133 |
| 2024-06-10 | 38.66 | $38.47 | 74000 |
| 2024-06-07 | 38.76 | $38.39 | 79127 |
| 2024-06-06 | 38.91 | $38.77 | 79541 |
| 2024-06-05 | 38.97 | $38.97 | 104300 |
| 2024-06-04 | 38.97 | $38.47 | 82715 |
| 2024-06-03 | 39.14 | $38.97 | 84440 |
| 2024-05-31 | 39.19 | $39.23 | 159800 |
| 2024-05-30 | 39.16 | $38.81 | 93038 |
| 2024-05-29 | 39.25 | $38.49 | 108316 |
| 2024-05-28 | 39.47 | $38.99 | 77600 |
| 2024-05-24 | 39.57 | $39.15 | 61100 |
| 2024-05-23 | 39.64 | $38.79 | 68200 |
| 2024-05-22 | 39.83 | $39.40 | 78600 |
| 2024-05-21 | 39.86 | $39.64 | 69205 |
| 2024-05-20 | 39.81 | $39.73 | 212318 |
| 2024-05-17 | 39.72 | $39.64 | 86200 |
| 2024-05-16 | 39.62 | $39.65 | 207900 |
| 2024-05-15 | 39.50 | $39.96 | 69600 |
| 2024-05-14 | 39.24 | $39.64 | 58835 |
| 2024-05-13 | 39.03 | $39.23 | 99233 |
| 2024-05-10 | 38.89 | $39.18 | 103900 |
| 2024-05-09 | 38.73 | $39.32 | 111347 |
| 2024-05-08 | 38.49 | $38.91 | 194900 |
| 2024-05-07 | 38.32 | $39.06 | 104817 |
| 2024-05-06 | 38.07 | $39.02 | 181800 |
| 2024-05-03 | 37.78 | $38.50 | 137100 |
| 2024-05-02 | 37.60 | $38.17 | 154321 |
| 2024-05-01 | 37.48 | $37.63 | 307214 |
| 2024-04-30 | 37.52 | $37.50 | 121806 |
| 2024-04-29 | 37.61 | $38.31 | 197248 |
| 2024-04-26 | 37.47 | $38.06 | 168130 |
| 2024-04-25 | 37.39 | $37.84 | 109623 |
| 2024-04-24 | 37.37 | $38.08 | 190700 |
| 2024-04-23 | 37.27 | $38.12 | 211238 |
| 2024-04-22 | 37.16 | $37.54 | 332600 |
| 2024-04-19 | 37.21 | $37.14 | 95200 |
| 2024-04-18 | 37.41 | $36.99 | 207800 |
| 2024-04-17 | 37.71 | $37.02 | 158900 |
| 2024-04-16 | 38.08 | $37.31 | 183500 |
| 2024-04-15 | 38.45 | $37.53 | 116100 |
| 2024-04-12 | 38.83 | $38.04 | 268300 |
| 2024-04-11 | 39.13 | $38.74 | 81500 |
| 2024-04-10 | 39.28 | $38.61 | 77301 |
| 2024-04-09 | 39.50 | $39.56 | 62800 |
| 2024-04-08 | 39.47 | $39.42 | 150010 |
| 2024-04-05 | 39.48 | $39.22 | 102541 |
| 2024-04-04 | 39.54 | $38.98 | 69800 |
| 2024-04-03 | 39.69 | $39.39 | 259400 |
| 2024-04-02 | 39.74 | $39.21 | 123647 |
| 2024-04-01 | 39.85 | $39.83 | 192500 |
| 2024-03-28 | 39.79 | $40.27 | 142300 |
| 2024-03-27 | 39.56 | $40.05 | 87800 |
| 2024-03-26 | 39.35 | $39.29 | 77120 |
| 2024-03-25 | 39.33 | $39.31 | 168528 |
| 2024-03-22 | 39.30 | $39.31 | 85025 |
| 2024-03-21 | 39.25 | $39.72 | 110101 |
| 2024-03-20 | 39.06 | $39.40 | 81600 |
| 2024-03-19 | 38.92 | $38.76 | 148735 |
| 2024-03-18 | 38.96 | $38.49 | 93900 |
| 2024-03-15 | 39.08 | $38.62 | 66842 |
| 2024-03-14 | 39.19 | $38.53 | 48800 |
| 2024-03-13 | 39.34 | $39.15 | 78218 |
| 2024-03-12 | 39.32 | $39.07 | 64700 |
| 2024-03-11 | 39.32 | $39.07 | 95314 |
| 2024-03-08 | 39.30 | $39.28 | 81700 |
| 2024-03-07 | 39.21 | $39.32 | 89900 |
| 2024-03-06 | 39.08 | $39.04 | 118400 |
| 2024-03-05 | 39.00 | $38.80 | 121921 |
| 2024-03-04 | 38.98 | $39.14 | 75731 |
| 2024-03-01 | 38.83 | $39.13 | 125100 |
| 2024-02-29 | 38.64 | $38.80 | 58736 |
| 2024-02-28 | 38.52 | $38.61 | 44600 |
| 2024-02-27 | 38.42 | $38.78 | 156847 |
| 2024-02-26 | 38.23 | $38.35 | 64631 |
| 2024-02-23 | 38.14 | $38.25 | 68400 |
| 2024-02-22 | 38.06 | $38.14 | 46915 |
| 2024-02-21 | 37.99 | $37.83 | 96429 |
| 2024-02-20 | 38.00 | $37.94 | 126213 |
| 2024-02-16 | 37.97 | $38.29 | 130900 |
| 2024-02-15 | 37.82 | $38.60 | 1.6M |
| 2024-02-14 | 37.53 | $37.86 | 340300 |
| 2024-02-13 | 37.42 | $37.10 | 110000 |
| 2024-02-12 | 37.52 | $38.41 | 189801 |
| 2024-02-09 | 37.22 | $37.90 | 91600 |
| 2024-02-08 | 37.02 | $37.47 | 456300 |
| 2024-02-07 | 36.92 | $36.97 | 120323 |
| 2024-02-06 | 36.95 | $36.93 | 143500 |
| 2024-02-05 | 37.00 | $36.65 | 62404 |
| 2024-02-02 | 37.15 | $37.17 | 171437 |
| 2024-02-01 | 37.17 | $37.25 | 143800 |
| 2024-01-31 | 37.18 | $36.79 | 147812 |
| 2024-01-30 | 37.32 | $37.61 | 118900 |
| 2024-01-29 | 37.24 | $37.85 | 162900 |
| 2024-01-26 | 37.07 | $37.34 | 93236 |
| 2024-01-25 | 37.02 | $37.31 | 84000 |
| 2024-01-24 | 36.96 | $37.06 | 195200 |
| 2024-01-23 | 36.98 | $37.35 | 112519 |
| 2024-01-22 | 36.91 | $37.51 | 163819 |
| 2024-01-19 | 36.77 | $36.90 | 105700 |
| 2024-01-18 | 36.80 | $36.58 | 147546 |
| 2024-01-17 | 36.93 | $36.33 | 168923 |
| 2024-01-16 | 37.17 | $36.66 | 83805 |
| 2024-01-12 | 37.36 | $36.98 | 67700 |
| 2024-01-11 | 37.49 | $37.04 | 271730 |
| 2024-01-10 | 37.62 | $37.26 | 173600 |
| 2024-01-09 | 37.71 | $37.18 | 115500 |
| 2024-01-08 | 37.84 | $37.44 | 133340 |
| 2024-01-05 | 37.90 | $36.87 | 88900 |
| 2024-01-04 | 38.14 | $36.83 | 88549 |
| 2024-01-03 | 38.44 | $36.86 | 188900 |
| 2024-01-02 | 38.78 | $37.83 | 370236 |
| 2023-12-29 | 38.87 | $38.01 | 431838 |
| 2023-12-28 | 38.91 | $38.54 | 131700 |
| 2023-12-27 | 38.76 | $38.59 | 148000 |
| 2023-12-26 | 38.54 | $38.51 | 327841 |
| 2023-12-22 | 38.28 | $38.13 | 134944 |
| 2023-12-21 | 38.06 | $37.85 | 135500 |
| 2023-12-20 | 37.87 | $37.21 | 167317 |
| 2023-12-19 | 37.81 | $38.09 | 63100 |
| 2023-12-18 | 37.44 | $37.44 | 103208 |
| 2023-12-15 | 37.17 | $37.47 | 133200 |
| 2023-12-14 | 36.82 | $37.79 | 95700 |
| 2023-12-13 | 36.27 | $36.76 | 257113 |
| 2023-12-12 | 35.91 | $35.61 | 130311 |
| 2023-12-11 | 35.83 | $35.68 | 82900 |
| 2023-12-08 | 35.69 | $35.54 | 112600 |
| 2023-12-07 | 35.55 | $35.32 | 182804 |
| 2023-12-06 | 35.43 | $35.10 | 107320 |
| 2023-12-05 | 35.34 | $35.17 | 215217 |
| 2023-12-04 | 35.21 | $35.65 | 93700 |
| 2023-12-01 | 34.87 | $35.31 | 91531 |
| 2023-11-30 | 34.56 | $34.35 | 109700 |
| 2023-11-29 | 34.47 | $34.21 | 83700 |
| 2023-11-28 | 34.40 | $33.98 | 51500 |
| 2023-11-27 | 34.37 | $34.15 | 84100 |
| 2023-11-24 | 34.28 | $34.23 | 152924 |
| 2023-11-22 | 34.12 | $34.04 | 166008 |
| 2023-11-21 | 33.99 | $33.83 | 378100 |
| 2023-11-20 | 33.88 | $34.16 | 115914 |
| 2023-11-17 | 33.63 | $33.99 | 368322 |
| 2023-11-16 | 33.38 | $33.62 | 166400 |
| 2023-11-15 | 33.18 | $34.08 | 125110 |
| 2023-11-14 | 32.78 | $33.94 | 146800 |
| 2023-11-13 | 32.34 | $32.37 | 132935 |
| 2023-11-10 | 32.30 | $32.39 | 160500 |
| 2023-11-09 | 32.25 | $32.04 | 107034 |
| 2023-11-08 | 32.29 | $32.50 | 172024 |
| 2023-11-07 | 32.21 | $32.76 | 148500 |
| 2023-11-06 | 32.02 | $32.80 | 568400 |
| 2023-11-03 | 31.78 | $33.21 | 154009 |
| 2023-11-02 | 31.36 | $32.41 | 179700 |
| 2023-11-01 | 31.12 | $31.64 | 269645 |
| 2023-10-31 | 31.08 | $31.45 | 189000 |
| 2023-10-30 | 31.10 | $31.20 | 235130 |
| 2023-10-27 | 31.21 | $30.96 | 203800 |
| 2023-10-26 | 31.44 | $31.33 | 163104 |
| 2023-10-25 | 31.61 | $31.21 | 256312 |
| 2023-10-24 | 31.87 | $31.75 | 167709 |
| 2023-10-23 | 32.03 | $31.53 | 153400 |
| 2023-10-20 | 32.30 | $31.81 | 338449 |
| 2023-10-19 | 32.55 | $32.19 | 2.5M |
| 2023-10-18 | 32.73 | $32.72 | 151321 |
| 2023-10-17 | 32.80 | $33.48 | 118000 |
| 2023-10-16 | 32.65 | $33.05 | 140733 |
| 2023-10-13 | 32.61 | $32.51 | 142229 |
| 2023-10-12 | 32.74 | $32.78 | 128300 |
| 2023-10-11 | 32.83 | $33.49 | 119800 |
| 2023-10-10 | 32.71 | $33.49 | 52736 |
| 2023-10-09 | 32.59 | $33.12 | 64926 |
| 2023-10-06 | 32.56 | $32.90 | 91929 |
| 2023-10-05 | 32.60 | $32.61 | 124800 |
| 2023-10-04 | 32.76 | $32.64 | 113400 |
| 2023-10-03 | 32.96 | $32.54 | 97700 |
| 2023-10-02 | 33.25 | $33.15 | 80400 |
| 2023-09-29 | 33.41 | $33.65 | 100500 |
| 2023-09-28 | 33.47 | $33.78 | 108400 |
| 2023-09-27 | 33.50 | $33.45 | 119519 |
| 2023-09-26 | 33.66 | $33.21 | 84600 |
| 2023-09-25 | 33.94 | $33.82 | 105400 |
| 2023-09-22 | 34.09 | $33.69 | 118100 |
| 2023-09-21 | 34.33 | $33.80 | 199521 |
| 2023-09-20 | 34.59 | $34.38 | 58116 |
| 2023-09-19 | 34.73 | $34.63 | 95800 |
| 2023-09-18 | 34.82 | $34.74 | 74207 |
| 2023-09-15 | 34.91 | $34.90 | 71321 |
| 2023-09-14 | 34.97 | $35.22 | 78344 |
| 2023-09-13 | 34.94 | $34.77 | 65418 |
| 2023-09-12 | 35.06 | $35.02 | 79900 |
| 2023-09-11 | 35.12 | $35.04 | 74200 |
| 2023-09-08 | 35.20 | $35.01 | 84600 |
| 2023-09-07 | 35.31 | $35.07 | 65230 |
| 2023-09-06 | 35.42 | $35.41 | 79410 |
| 2023-09-05 | 35.46 | $35.54 | 67800 |
| 2023-09-01 | 35.46 | $36.30 | 57611 |
| 2023-08-31 | 35.23 | $35.91 | 85900 |
| 2023-08-30 | 35.07 | $35.94 | 75137 |
| 2023-08-29 | 34.87 | $35.77 | 77103 |
| 2023-08-28 | 34.70 | $35.26 | 61741 |
| 2023-08-25 | 34.65 | $34.93 | 46804 |
| 2023-08-24 | 34.71 | $34.78 | 64000 |
| 2023-08-23 | 34.84 | $35.20 | 117200 |
| 2023-08-22 | 34.87 | $34.81 | 52900 |
| 2023-08-21 | 35.04 | $34.94 | 103126 |
| 2023-08-18 | 35.22 | $34.95 | 206311 |
| 2023-08-17 | 35.43 | $34.78 | 363906 |
| 2023-08-16 | 35.76 | $35.17 | 79300 |
| 2023-08-15 | 36.04 | $35.58 | 47400 |
| 2023-08-14 | 36.26 | $36.04 | 56600 |
| 2023-08-11 | 36.38 | $36.10 | 207800 |
| 2023-08-10 | 36.50 | $36.07 | 116704 |
| 2023-08-09 | 36.66 | $36.14 | 60319 |
| 2023-08-08 | 36.84 | $36.39 | 81800 |
| 2023-08-07 | 36.97 | $36.66 | 90900 |
| 2023-08-04 | 37.03 | $36.58 | 114914 |
| 2023-08-03 | 37.14 | $36.60 | 113600 |
| 2023-08-02 | 37.25 | $36.72 | 122534 |
| 2023-08-01 | 37.34 | $37.20 | 156836 |
| 2023-07-31 | 37.30 | $37.37 | 163222 |
| 2023-07-28 | 37.18 | $37.03 | 216000 |
| 2023-07-27 | 37.13 | $36.57 | 117417 |
| 2023-07-26 | 37.21 | $37.07 | 131400 |
| 2023-07-25 | 37.14 | $36.82 | 111805 |
| 2023-07-24 | 37.12 | $36.84 | 179100 |
| 2023-07-21 | 37.08 | $36.78 | 349200 |
| 2023-07-20 | 37.04 | $36.91 | 2.2M |
| 2023-07-19 | 36.94 | $37.20 | 58500 |
| 2023-07-18 | 36.72 | $37.02 | 227500 |
| 2023-07-17 | 36.49 | $36.62 | 51912 |
| 2023-07-14 | 36.33 | $36.34 | 61800 |
| 2023-07-13 | 36.21 | $36.71 | 83644 |
| 2023-07-12 | 35.94 | $36.45 | 172807 |
| 2023-07-11 | 35.69 | $36.11 | 99849 |
| 2023-07-10 | 35.49 | $35.74 | 64112 |
| 2023-07-07 | 35.35 | $35.19 | 368012 |
| 2023-07-06 | 35.35 | $34.83 | 72100 |
| 2023-07-05 | 35.46 | $35.30 | 81731 |
| 2023-07-03 | 35.44 | $35.69 | 262100 |
| 2023-06-30 | 35.29 | $35.52 | 85000 |
| 2023-06-29 | 35.15 | $35.37 | 82935 |
| 2023-06-28 | 35.02 | $34.95 | 61445 |
| 2023-06-27 | 35.00 | $34.86 | 74601 |
| 2023-06-26 | 34.99 | $34.33 | 91611 |
| 2023-06-23 | 35.14 | $34.19 | 64900 |
| 2023-06-22 | 35.36 | $34.67 | 48700 |
| 2023-06-21 | 35.47 | $34.93 | 149248 |
| 2023-06-20 | 35.51 | $35.03 | 54402 |
| 2023-06-16 | 35.52 | $35.23 | 57732 |
| 2023-06-15 | 35.46 | $35.45 | 85500 |
| 2023-06-14 | 35.30 | $35.16 | 370500 |
| 2023-06-13 | 35.19 | $35.46 | 228316 |
| 2023-06-12 | 34.95 | $35.06 | 115219 |
| 2023-06-09 | 34.77 | $34.86 | 104300 |
| 2023-06-08 | 34.61 | $35.05 | 65900 |
| 2023-06-07 | 34.34 | $35.21 | 84134 |
| 2023-06-06 | 33.96 | $34.77 | 57422 |
| 2023-06-05 | 33.63 | $33.94 | 127161 |
| 2023-06-02 | 33.49 | $34.32 | 563000 |
| 2023-06-01 | 33.20 | $33.21 | 82532 |
| 2023-05-31 | 33.19 | $32.80 | 54500 |
| 2023-05-30 | 33.31 | $33.27 | 69749 |
| 2023-05-26 | 33.31 | $33.31 | 60805 |
| 2023-05-25 | 33.30 | $32.95 | 64000 |
| 2023-05-24 | 33.39 | $33.12 | 103402 |
| 2023-05-23 | 33.45 | $33.50 | 94500 |
| 2023-05-22 | 33.40 | $33.75 | 48800 |
| 2023-05-19 | 33.27 | $33.42 | 97300 |
| 2023-05-18 | 33.20 | $33.67 | 68606 |
| 2023-05-17 | 33.05 | $33.41 | 75900 |
| 2023-05-16 | 32.94 | $32.75 | 56523 |
| 2023-05-15 | 33.02 | $33.27 | 59400 |
| 2023-05-12 | 32.96 | $32.89 | 103800 |
| 2023-05-11 | 33.00 | $32.89 | 57122 |
| 2023-05-10 | 33.06 | $33.17 | 75100 |
| 2023-05-09 | 33.04 | $33.08 | 66220 |
| 2023-05-08 | 33.05 | $33.18 | 110700 |
| 2023-05-05 | 33.03 | $33.25 | 77800 |
| 2023-05-04 | 32.99 | $32.46 | 97500 |
| 2023-05-03 | 33.20 | $32.90 | 110100 |
| 2023-05-02 | 33.31 | $32.89 | 143600 |
| 2023-05-01 | 33.45 | $33.53 | 153800 |
| 2023-04-28 | 33.42 | $33.50 | 100109 |
| 2023-04-27 | 33.40 | $33.20 | 83823 |
| 2023-04-26 | 33.46 | $32.72 | 133400 |
| 2023-04-25 | 33.70 | $33.01 | 75205 |
| 2023-04-24 | 33.89 | $33.79 | 86500 |
| 2023-04-21 | 33.87 | $33.81 | 65200 |
| 2023-04-20 | 33.84 | $33.76 | 108400 |
| 2023-04-19 | 33.82 | $33.98 | 127200 |
| 2023-04-18 | 33.73 | $33.89 | 185725 |
| 2023-04-17 | 33.64 | $33.98 | 219300 |
| 2023-04-14 | 33.51 | $33.64 | 121100 |
| 2023-04-13 | 33.45 | $33.86 | 54140 |
| 2023-04-12 | 33.32 | $33.55 | 61300 |
| 2023-04-11 | 33.25 | $33.79 | 81635 |
| 2023-04-10 | 33.10 | $33.51 | 135700 |
| 2023-04-06 | 33.01 | $33.15 | 76016 |
| 2023-04-05 | 33.02 | $33.14 | 231600 |
| 2023-04-04 | 33.04 | $33.45 | 74727 |
| 2023-04-03 | 32.98 | $34.02 | 126000 |
| 2023-03-31 | 32.72 | $33.99 | 77700 |
| 2023-03-30 | 32.43 | $33.39 | 121200 |
| 2023-03-29 | 32.28 | $33.35 | 99100 |
| 2023-03-28 | 32.12 | $32.93 | 188300 |
| 2023-03-27 | 32.08 | $32.87 | 89200 |
| 2023-03-24 | 32.06 | $32.48 | 126619 |
| 2023-03-23 | 32.18 | $32.27 | 195200 |
| 2023-03-22 | 32.41 | $32.57 | 170200 |
| 2023-03-21 | 32.61 | $33.45 | 107412 |
| 2023-03-20 | 32.60 | $32.84 | 252146 |
| 2023-03-17 | 32.80 | $32.42 | 952100 |
| 2023-03-16 | 33.19 | $33.25 | 98446 |
| 2023-03-15 | 33.42 | $32.84 | 91311 |
| 2023-03-14 | 33.85 | $33.42 | 126410 |
| 2023-03-13 | 34.20 | $32.87 | 94500 |
| 2023-03-10 | 34.81 | $33.52 | 113409 |
| 2023-03-09 | 35.35 | $34.55 | 109700 |
| 2023-03-08 | 35.70 | $35.52 | 61321 |
| 2023-03-07 | 35.82 | $35.51 | 77500 |
| 2023-03-06 | 35.96 | $35.94 | 59132 |
| 2023-03-03 | 36.01 | $36.44 | 79300 |
| 2023-03-02 | 35.90 | $35.95 | 144500 |
| 2023-03-01 | 35.93 | $35.88 | 78100 |
| 2023-02-28 | 35.99 | $35.81 | 70207 |
| 2023-02-27 | 36.09 | $35.78 | 96802 |
| 2023-02-24 | 36.21 | $35.71 | 76805 |
| 2023-02-23 | 36.38 | $35.94 | 64700 |
| 2023-02-22 | 36.52 | $35.78 | 104100 |
| 2023-02-21 | 36.73 | $35.66 | 89704 |
| 2023-02-17 | 37.01 | $36.67 | 75344 |
| 2023-02-16 | 37.03 | $36.64 | 139615 |
| 2023-02-15 | 37.06 | $36.98 | 108527 |
| 2023-02-14 | 36.98 | $36.61 | 62500 |
| 2023-02-13 | 36.98 | $36.57 | 148443 |
| 2023-02-10 | 36.99 | $36.13 | 74200 |
| 2023-02-09 | 37.13 | $36.11 | 106100 |
| 2023-02-08 | 37.29 | $36.59 | 82711 |
| 2023-02-07 | 37.32 | $37.06 | 109814 |
| 2023-02-06 | 37.19 | $36.76 | 87500 |
| 2023-02-03 | 37.10 | $37.23 | 71014 |
| 2023-02-02 | 36.84 | $37.51 | 75200 |
| 2023-02-01 | 36.42 | $36.90 | 83132 |
| 2023-01-31 | 36.08 | $36.32 | 149800 |
| 2023-01-30 | 35.84 | $35.46 | 158403 |
| 2023-01-27 | 35.81 | $35.87 | 99000 |
| 2023-01-26 | 35.63 | $35.69 | 181840 |
| 2023-01-25 | 35.45 | $35.45 | 137400 |
| 2023-01-24 | 35.31 | $35.34 | 48912 |
| 2023-01-23 | 35.15 | $35.44 | 311900 |
| 2023-01-20 | 34.92 | $34.95 | 140423 |
| 2023-01-19 | 34.79 | $34.37 | 63000 |
| 2023-01-18 | 34.80 | $34.72 | 83700 |
| 2023-01-17 | 34.70 | $35.22 | 81200 |
| 2023-01-13 | 34.41 | $35.26 | 78900 |
| 2023-01-12 | 34.04 | $35.08 | 93700 |
| 2023-01-11 | 33.64 | $34.60 | 109326 |
| 2023-01-10 | 33.30 | $34.18 | 86020 |
| 2023-01-09 | 33.02 | $33.76 | 97309 |
| 2023-01-06 | 32.81 | $33.68 | 73140 |
| 2023-01-05 | 32.59 | $32.89 | 93800 |
| 2023-01-04 | 32.57 | $33.25 | 128606 |
| 2023-01-03 | 32.44 | $32.77 | 236044 |
| 2022-12-30 | 32.45 | $32.88 | 137545 |
| 2022-12-29 | 32.43 | $32.96 | 201300 |
| 2022-12-28 | 32.38 | $32.22 | 262700 |
| 2022-12-27 | 32.57 | $32.70 | 264145 |
| 2022-12-23 | 32.66 | $32.84 | 143438 |
| 2022-12-22 | 32.74 | $32.71 | 207500 |
| 2022-12-21 | 32.87 | $33.08 | 261400 |
| 2022-12-20 | 32.93 | $32.51 | 336247 |
| 2022-12-19 | 33.19 | $32.39 | 422200 |
| 2022-12-16 | 33.55 | $32.90 | 344346 |
| 2022-12-15 | 33.83 | $33.17 | 146000 |
| 2022-12-14 | 34.09 | $33.99 | 145300 |
| 2022-12-13 | 34.14 | $34.16 | 1.0M |
| 2022-12-12 | 34.15 | $33.99 | 3.0M |
| 2022-12-09 | 34.22 | $33.60 | 109900 |
| 2022-12-08 | 34.42 | $33.95 | 143609 |
| 2022-12-07 | 34.56 | $33.71 | 239000 |
| 2022-12-06 | 34.80 | $33.81 | 137424 |
| 2022-12-05 | 35.05 | $34.29 | 118039 |
| 2022-12-02 | 35.20 | $35.26 | 108200 |
| 2022-12-01 | 35.06 | $35.09 | 175848 |
| 2022-11-30 | 34.94 | $35.12 | 155300 |
| 2022-11-29 | 34.78 | $34.26 | 74333 |
| 2022-11-28 | 34.84 | $34.14 | 75400 |
| 2022-11-25 | 34.94 | $34.83 | 33027 |
| 2022-11-23 | 34.84 | $34.68 | 126000 |
| 2022-11-22 | 34.76 | $34.59 | 583400 |
| 2022-11-21 | 34.67 | $34.12 | 109838 |
| 2022-11-18 | 34.70 | $34.30 | 85828 |
| 2022-11-17 | 34.67 | $34.08 | 106948 |
| 2022-11-16 | 34.69 | $34.33 | 107909 |
| 2022-11-15 | 34.63 | $34.97 | 151200 |
| 2022-11-14 | 34.34 | $34.47 | 227805 |
| 2022-11-11 | 34.13 | $34.89 | 98300 |
| 2022-11-10 | 33.73 | $34.53 | 92238 |
| 2022-11-09 | 33.34 | $32.56 | 174200 |
| 2022-11-08 | 33.50 | $33.35 | 137717 |
| 2022-11-07 | 33.42 | $33.25 | 93200 |
| 2022-11-04 | 33.36 | $32.99 | 105310 |
| 2022-11-03 | 33.36 | $32.61 | 101100 |
| 2022-11-02 | 33.47 | $32.81 | 77200 |
| 2022-11-01 | 33.53 | $33.86 | 108700 |
| 2022-10-31 | 33.26 | $33.72 | 106600 |
| 2022-10-28 | 32.97 | $33.76 | 106800 |
| 2022-10-27 | 32.60 | $33.12 | 176242 |
| 2022-10-26 | 32.35 | $33.12 | 114607 |
| 2022-10-25 | 32.04 | $33.02 | 102300 |
| 2022-10-24 | 31.69 | $32.16 | 160500 |
| 2022-10-21 | 31.54 | $31.97 | 191500 |
| 2022-10-20 | 31.43 | $31.31 | 729326 |
| 2022-10-19 | 31.49 | $31.77 | 180100 |
| 2022-10-18 | 31.44 | $32.34 | 168800 |
| 2022-10-17 | 31.20 | $31.90 | 111233 |
| 2022-10-14 | 31.05 | $31.03 | 85500 |
| 2022-10-13 | 31.15 | $31.81 | 118000 |
| 2022-10-12 | 31.03 | $31.11 | 104447 |
| 2022-10-11 | 31.13 | $31.26 | 121405 |
| 2022-10-10 | 31.20 | $31.29 | 187713 |
| 2022-10-07 | 31.29 | $31.45 | 86500 |
| 2022-10-06 | 31.37 | $32.34 | 135500 |
| 2022-10-05 | 31.19 | $32.57 | 119136 |
| 2022-10-04 | 30.91 | $32.74 | 173100 |
| 2022-10-03 | 30.53 | $31.50 | 212000 |
| 2022-09-30 | 30.48 | $30.67 | 309706 |
| 2022-09-29 | 30.70 | $30.83 | 186100 |
| 2022-09-28 | 30.94 | $31.51 | 161500 |
| 2022-09-27 | 31.03 | $30.55 | 154825 |
| 2022-09-26 | 31.47 | $30.47 | 261800 |
| 2022-09-23 | 32.05 | $31.07 | 172800 |
| 2022-09-22 | 32.58 | $31.86 | 262900 |
| 2022-09-21 | 32.99 | $32.60 | 156432 |
| 2022-09-20 | 33.26 | $33.03 | 88609 |
| 2022-09-19 | 33.47 | $33.58 | 665526 |
| 2022-09-16 | 33.56 | $33.24 | 115748 |
| 2022-09-15 | 33.78 | $33.79 | 57100 |
| 2022-09-14 | 33.88 | $33.96 | 164112 |
| 2022-09-13 | 33.95 | $33.88 | 98100 |
| 2022-09-12 | 34.07 | $35.22 | 90646 |
| 2022-09-09 | 33.80 | $34.81 | 119200 |
| 2022-09-08 | 33.61 | $34.13 | 86014 |
| 2022-09-07 | 33.60 | $33.81 | 101926 |
| 2022-09-06 | 33.69 | $33.03 | 102900 |
| 2022-09-02 | 34.07 | $33.33 | 96000 |
| 2022-09-01 | 34.44 | $33.52 | 121700 |
| 2022-08-31 | 34.83 | $33.88 | 129700 |
| 2022-08-30 | 35.20 | $34.03 | 96100 |
| 2022-08-29 | 35.59 | $34.54 | 161900 |
| 2022-08-26 | 35.92 | $34.81 | 131202 |
| 2022-08-25 | 36.22 | $35.95 | 85100 |
| 2022-08-24 | 36.21 | $35.38 | 92700 |
| 2022-08-23 | 36.38 | $35.20 | 92027 |
| 2022-08-22 | 36.63 | $35.15 | 102123 |
| 2022-08-19 | 36.93 | $35.91 | 121828 |
| 2022-08-18 | 37.05 | $36.56 | 92037 |
| 2022-08-17 | 36.96 | $36.33 | 120718 |
| 2022-08-16 | 36.92 | $36.87 | 123642 |
| 2022-08-15 | 36.67 | $36.75 | 151025 |
| 2022-08-12 | 36.38 | $36.70 | 76000 |
| 2022-08-11 | 36.04 | $36.07 | 165533 |
| 2022-08-10 | 35.80 | $35.91 | 181900 |
| 2022-08-09 | 35.54 | $34.95 | 197906 |
| 2022-08-08 | 35.51 | $35.46 | 106508 |
| 2022-08-05 | 35.30 | $35.18 | 138100 |
| 2022-08-04 | 35.12 | $34.88 | 92400 |
| 2022-08-03 | 34.97 | $35.01 | 123900 |
| 2022-08-02 | 34.75 | $34.61 | 160100 |
| 2022-08-01 | 34.58 | $34.78 | 111500 |
| 2022-07-29 | 34.31 | $34.80 | 110400 |
| 2022-07-28 | 33.97 | $34.44 | 100028 |
| 2022-07-27 | 33.65 | $33.95 | 136138 |
| 2022-07-26 | 33.41 | $33.24 | 76813 |
| 2022-07-25 | 33.33 | $33.55 | 97400 |
| 2022-07-22 | 33.13 | $33.36 | 83000 |
| 2022-07-21 | 32.95 | $33.79 | 184825 |
| 2022-07-20 | 32.58 | $33.60 | 250007 |
| 2022-07-19 | 32.19 | $33.13 | 132000 |
| 2022-07-18 | 31.86 | $32.01 | 143900 |
| 2022-07-15 | 31.82 | $32.08 | 117400 |
| 2022-07-14 | 31.75 | $31.44 | 194700 |
| 2022-07-13 | 31.87 | $31.82 | 274500 |
| 2022-07-12 | 31.90 | $31.85 | 956700 |
| 2022-07-11 | 31.93 | $31.94 | 110800 |
| 2022-07-08 | 31.94 | $32.53 | 73408 |
| 2022-07-07 | 31.77 | $32.57 | 150300 |
| 2022-07-06 | 31.56 | $31.79 | 119624 |
| 2022-07-05 | 31.56 | $32.04 | 110339 |
| 2022-07-01 | 31.48 | $31.88 | 198143 |
| 2022-06-30 | 31.45 | $31.50 | 194100 |
| 2022-06-29 | 31.54 | $31.78 | 358400 |
| 2022-06-28 | 31.57 | $32.10 | 136100 |
| 2022-06-27 | 31.52 | $32.63 | 141100 |
| 2022-06-24 | 31.30 | $32.54 | 223802 |
| 2022-06-23 | 31.08 | $31.50 | 277835 |
| 2022-06-22 | 31.15 | $31.16 | 196844 |
| 2022-06-21 | 31.37 | $31.21 | 337100 |
| 2022-06-17 | 31.63 | $30.76 | 119846 |
| 2022-06-16 | 32.10 | $30.34 | 314741 |
| 2022-06-15 | 32.82 | $31.91 | 249617 |
| 2022-06-14 | 33.21 | $31.42 | 173100 |
| 2022-06-13 | 33.85 | $31.59 | 155500 |
| 2022-06-10 | 34.58 | $33.20 | 103612 |
| 2022-06-09 | 34.95 | $34.15 | 140800 |
| 2022-06-08 | 35.10 | $35.05 | 152500 |
| 2022-06-07 | 34.99 | $35.54 | 97800 |
| 2022-06-06 | 34.70 | $35.10 | 104420 |
| 2022-06-03 | 34.48 | $34.93 | 231908 |
| 2022-06-02 | 34.27 | $35.26 | 141124 |
| 2022-06-01 | 33.90 | $34.43 | 112540 |
| 2022-05-31 | 33.72 | $34.71 | 135400 |
| 2022-05-27 | 33.41 | $35.07 | 114100 |
| 2022-05-26 | 32.93 | $34.25 | 104435 |
| 2022-05-25 | 32.62 | $33.46 | 103348 |
| 2022-05-24 | 32.49 | $32.80 | 164900 |
| 2022-05-23 | 32.57 | $33.29 | 240400 |
| 2022-05-20 | 32.52 | $32.93 | 170921 |
| 2022-05-19 | 32.59 | $33.03 | 302741 |
| 2022-05-18 | 32.67 | $33.03 | 712320 |
| 2022-05-17 | 32.78 | $34.26 | 113945 |
| 2022-05-16 | 32.54 | $33.22 | 192346 |
| 2022-05-13 | 32.60 | $33.44 | 146802 |
| 2022-05-12 | 32.62 | $32.42 | 383500 |
| 2022-05-11 | 33.00 | $32.06 | 163500 |
| 2022-05-10 | 33.59 | $32.78 | 307343 |
| 2022-05-09 | 34.10 | $32.85 | 237100 |
| 2022-05-06 | 34.72 | $34.28 | 211800 |
| 2022-05-05 | 35.03 | $34.89 | 109500 |
| 2022-05-04 | 35.23 | $36.26 | 218430 |
| 2022-05-03 | 35.06 | $35.36 | 186400 |
| 2022-05-02 | 35.14 | $35.02 | 142800 |
| 2022-04-29 | 35.36 | $34.72 | 158644 |
| 2022-04-28 | 35.73 | $35.72 | 324915 |
| 2022-04-27 | 35.89 | $35.12 | 557600 |
| 2022-04-26 | 36.27 | $35.18 | 168828 |
| 2022-04-25 | 36.73 | $36.28 | 280600 |
| 2022-04-22 | 36.94 | $36.09 | 111500 |
| 2022-04-21 | 37.26 | $37.05 | 81800 |
| 2022-04-20 | 37.36 | $37.89 | 133221 |
| 2022-04-19 | 37.20 | $37.72 | 149942 |
| 2022-04-18 | 37.07 | $36.91 | 167320 |
| 2022-04-14 | 37.18 | $37.10 | 128015 |
| 2022-04-13 | 37.24 | $37.41 | 119801 |
| 2022-04-12 | 37.23 | $36.73 | 86228 |
| 2022-04-11 | 37.43 | $36.67 | 108100 |
| 2022-04-08 | 37.69 | $36.87 | 120900 |
| 2022-04-07 | 37.95 | $37.00 | 161937 |
| 2022-04-06 | 38.22 | $37.13 | 175933 |
| 2022-04-05 | 38.50 | $37.63 | 104633 |
| 2022-04-04 | 38.68 | $38.42 | 71200 |
| 2022-04-01 | 38.64 | $38.37 | 90500 |
| 2022-03-31 | 38.61 | $38.04 | 132022 |
| 2022-03-30 | 38.65 | $38.52 | 200800 |
| 2022-03-29 | 38.55 | $39.13 | 124200 |
| 2022-03-28 | 38.22 | $38.18 | 186007 |
| 2022-03-25 | 38.12 | $38.22 | 179200 |
| 2022-03-24 | 37.97 | $38.05 | 83600 |
| 2022-03-23 | 37.83 | $37.74 | 80800 |
| 2022-03-22 | 37.76 | $38.43 | 111000 |
| 2022-03-21 | 37.46 | $38.06 | 125502 |
| 2022-03-18 | 37.19 | $38.30 | 136100 |
| 2022-03-17 | 36.80 | $37.89 | 253600 |
| 2022-03-16 | 36.44 | $37.37 | 120012 |
| 2022-03-15 | 36.18 | $36.24 | 173200 |
| 2022-03-14 | 36.23 | $35.70 | 151745 |
| 2022-03-11 | 36.46 | $36.27 | 319900 |
| 2022-03-10 | 36.56 | $36.76 | 126500 |
| 2022-03-09 | 36.54 | $36.80 | 160425 |
| 2022-03-08 | 36.50 | $35.82 | 184700 |
| 2022-03-07 | 36.77 | $35.65 | 130800 |
| 2022-03-04 | 37.16 | $36.75 | 104327 |
| 2022-03-03 | 37.28 | $37.41 | 153226 |
| 2022-03-02 | 37.23 | $37.82 | 298724 |
| 2022-03-01 | 37.03 | $36.90 | 135837 |
| 2022-02-28 | 37.09 | $37.68 | 118741 |
| 2022-02-25 | 36.91 | $37.51 | 180113 |
| 2022-02-24 | 36.76 | $36.58 | 285500 |
| 2022-02-23 | 36.87 | $35.85 | 226200 |
| 2022-02-22 | 37.23 | $36.50 | 171800 |
| 2022-02-18 | 37.48 | $37.03 | 168800 |
| 2022-02-17 | 37.61 | $37.33 | 96600 |
| 2022-02-16 | 37.68 | $38.26 | 254100 |
| 2022-02-15 | 37.47 | $38.15 | 155800 |
| 2022-02-14 | 37.25 | $37.20 | 187627 |
| 2022-02-11 | 37.29 | $37.49 | 119000 |
| 2022-02-10 | 37.25 | $37.85 | 134640 |
| 2022-02-09 | 37.09 | $38.39 | 182400 |
| 2022-02-08 | 36.73 | $37.73 | 107721 |
| 2022-02-07 | 36.51 | $37.07 | 155600 |
| 2022-02-04 | 36.46 | $36.97 | 244641 |
| 2022-02-03 | 36.45 | $36.80 | 223900 |
| 2022-02-02 | 36.50 | $37.45 | 173000 |
| 2022-02-01 | 36.37 | $37.67 | 307900 |
| 2022-01-31 | 36.15 | $37.24 | 212638 |
| 2022-01-28 | 36.05 | $36.22 | 280720 |
| 2022-01-27 | 36.26 | $35.57 | 514313 |
| 2022-01-26 | 36.75 | $36.25 | 114100 |
| 2022-01-25 | 37.14 | $36.68 | 158945 |
| 2022-01-24 | 37.49 | $37.22 | 4.4M |
| 2022-01-21 | 37.77 | $36.49 | 245031 |
| 2022-01-20 | 38.35 | $37.10 | 176521 |
| 2022-01-19 | 38.88 | $37.82 | 175934 |
| 2022-01-18 | 39.30 | $38.36 | 123900 |
| 2022-01-14 | 39.64 | $39.39 | 119528 |
| 2022-01-13 | 39.73 | $39.38 | 286700 |
| 2022-01-12 | 39.85 | $39.66 | 95125 |
| 2022-01-11 | 39.90 | $39.81 | 140400 |
| 2022-01-10 | 39.92 | $39.39 | 103747 |
| 2022-01-07 | 40.08 | $39.53 | 83101 |
| 2022-01-06 | 40.23 | $39.91 | 116645 |
| 2022-01-05 | 40.28 | $39.66 | 98300 |
| 2022-01-04 | 40.42 | $40.83 | 105200 |
| 2022-01-03 | 40.23 | $40.68 | 90800 |
| 2021-12-31 | 40.03 | $40.32 | 106700 |
| 2021-12-30 | 39.90 | $40.38 | 92128 |
| 2021-12-29 | 39.73 | $40.40 | 175700 |
| 2021-12-28 | 39.51 | $40.27 | 232700 |
| 2021-12-27 | 39.29 | $40.41 | 118700 |
| 2021-12-23 | 38.98 | $40.00 | 260710 |
| 2021-12-22 | 38.74 | $39.71 | 369700 |
| 2021-12-21 | 38.55 | $39.35 | 436500 |
| 2021-12-20 | 38.45 | $38.24 | 594838 |
| 2021-12-17 | 38.68 | $38.92 | 119900 |
| 2021-12-16 | 38.76 | $38.75 | 127700 |
| 2021-12-15 | 38.93 | $39.33 | 206543 |
| 2021-12-14 | 38.95 | $38.85 | 321917 |
| 2021-12-13 | 39.15 | $39.13 | 153200 |
| 2021-12-10 | 39.31 | $39.70 | 110244 |
| 2021-12-09 | 39.34 | $39.79 | 114400 |
| 2021-12-08 | 39.36 | $40.52 | 93000 |
| 2021-12-07 | 39.16 | $40.27 | 81000 |
| 2021-12-06 | 39.01 | $39.46 | 143800 |
| 2021-12-03 | 39.10 | $38.65 | 136330 |
| 2021-12-02 | 39.47 | $39.28 | 114900 |
| 2021-12-01 | 39.75 | $38.29 | 145600 |
| 2021-11-30 | 40.41 | $39.11 | 192700 |
| 2021-11-29 | 40.96 | $40.06 | 85836 |
| 2021-11-26 | 41.33 | $39.98 | 199600 |
| 2021-11-24 | 41.82 | $41.43 | 81900 |
| 2021-11-23 | 41.95 | $41.37 | 113010 |
| 2021-11-22 | 42.12 | $41.42 | 84123 |
| 2021-11-19 | 42.31 | $41.46 | 102500 |
| 2021-11-18 | 42.53 | $41.80 | 147625 |
| 2021-11-17 | 42.68 | $41.96 | 148700 |
| 2021-11-16 | 42.80 | $42.45 | 97702 |
| 2021-11-15 | 42.79 | $42.35 | 101500 |
| 2021-11-12 | 42.79 | $42.40 | 92700 |
| 2021-11-11 | 42.76 | $42.34 | 126000 |
| 2021-11-10 | 42.73 | $42.10 | 100700 |
| 2021-11-09 | 42.76 | $42.75 | 123700 |
| 2021-11-08 | 42.58 | $42.82 | 158800 |
| 2021-11-05 | 42.32 | $42.78 | 111100 |
| 2021-11-04 | 42.00 | $42.29 | 270341 |
| 2021-11-03 | 41.76 | $42.41 | 94117 |
| 2021-11-02 | 41.42 | $41.76 | 85219 |
| 2021-11-01 | 41.21 | $41.77 | 302700 |
| 2021-10-29 | 40.93 | $40.75 | 102437 |
| 2021-10-28 | 40.91 | $40.85 | 88334 |
| 2021-10-27 | 40.85 | $40.14 | 99221 |
| 2021-10-26 | 41.00 | $40.88 | 89900 |
| 2021-10-25 | 40.93 | $41.19 | 81000 |
| 2021-10-22 | 40.75 | $40.92 | 115000 |
| 2021-10-21 | 40.61 | $40.93 | 143031 |
| 2021-10-20 | 40.42 | $40.78 | 71925 |
| 2021-10-19 | 40.24 | $40.53 | 138348 |
| 2021-10-18 | 40.10 | $40.38 | 89702 |
| 2021-10-15 | 39.96 | $40.34 | 129732 |
| 2021-10-14 | 39.81 | $40.42 | 109200 |
| 2021-10-13 | 39.60 | $39.80 | 104336 |
| 2021-10-12 | 39.54 | $39.67 | 101824 |
| 2021-10-11 | 39.51 | $39.43 | 54430 |
| 2021-10-08 | 39.55 | $39.68 | 69647 |
| 2021-10-07 | 39.52 | $39.91 | 69921 |
| 2021-10-06 | 39.41 | $39.35 | 84300 |
| 2021-10-05 | 39.45 | $39.48 | 75102 |
| 2021-10-04 | 39.47 | $39.34 | 163631 |
| 2021-10-01 | 39.53 | $39.66 | 93903 |
| 2021-09-30 | 39.51 | $39.01 | 130000 |
| 2021-09-29 | 39.69 | $39.55 | 143812 |
| 2021-09-28 | 39.74 | $39.57 | 85725 |
| 2021-09-27 | 39.79 | $40.34 | 81800 |
| 2021-09-24 | 39.61 | $39.86 | 76531 |
| 2021-09-23 | 39.54 | $40.11 | 171000 |
| 2021-09-22 | 39.38 | $39.48 | 90000 |
| 2021-09-21 | 39.39 | $38.89 | 86419 |
| 2021-09-20 | 39.59 | $38.93 | 78922 |
| 2021-09-17 | 39.82 | $39.66 | 83702 |
| 2021-09-16 | 39.87 | $39.72 | 105200 |
| 2021-09-15 | 39.91 | $39.75 | 75600 |
| 2021-09-14 | 39.94 | $39.32 | 136504 |
| 2021-09-13 | 40.12 | $39.80 | 254500 |
| 2021-09-10 | 40.19 | $39.51 | 122035 |
| 2021-09-09 | 40.35 | $39.88 | 55000 |
| 2021-09-08 | 40.44 | $39.93 | 71800 |
| 2021-09-07 | 40.51 | $40.22 | 79000 |
| 2021-09-03 | 40.51 | $40.61 | 82500 |
| 2021-09-02 | 40.38 | $40.76 | 77513 |
| 2021-09-01 | 40.16 | $40.48 | 81711 |
| 2021-08-31 | 39.98 | $40.28 | 74800 |
| 2021-08-30 | 39.82 | $40.29 | 104300 |
| 2021-08-27 | 39.62 | $40.41 | 90512 |
| 2021-08-26 | 39.33 | $39.48 | 64016 |
| 2021-08-25 | 39.28 | $39.88 | 78940 |
| 2021-08-24 | 39.08 | $39.65 | 90649 |
| 2021-08-23 | 38.93 | $39.24 | 116500 |
| 2021-08-20 | 38.87 | $38.68 | 102300 |
| 2021-08-19 | 38.97 | $38.09 | 110000 |
| 2021-08-18 | 39.29 | $38.55 | 117417 |
| 2021-08-17 | 39.54 | $38.90 | 78710 |
| 2021-08-16 | 39.73 | $39.37 | 78800 |
| 2021-08-13 | 39.81 | $39.65 | 157326 |
| 2021-08-12 | 39.81 | $39.90 | 96300 |
| 2021-08-11 | 39.74 | $39.98 | 92400 |
| 2021-08-10 | 39.62 | $39.74 | 99912 |
| 2021-08-09 | 39.55 | $39.64 | 89900 |
| 2021-08-06 | 39.49 | $39.85 | 102323 |
| 2021-08-05 | 39.36 | $39.68 | 117007 |
| 2021-08-04 | 39.26 | $39.14 | 134745 |
| 2021-08-03 | 39.30 | $39.59 | 101900 |
| 2021-08-02 | 39.21 | $39.37 | 87300 |
| 2021-07-30 | 39.17 | $39.58 | 97100 |
| 2021-07-29 | 39.06 | $39.72 | 81600 |
| 2021-07-28 | 38.89 | $39.41 | 92700 |
| 2021-07-27 | 38.78 | $38.96 | 99620 |
| 2021-07-26 | 38.80 | $39.29 | 133739 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.98
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.21
Average
51.81
Maximum
73.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 50.98 | $53.99 | 55110 |
| 2026-07-22 | 52.51 | $54.23 | 61431 |
| 2026-07-21 | 53.92 | $54.45 | 101000 |
| 2026-07-20 | 48.95 | $53.61 | 51601 |
| 2026-07-17 | 51.13 | $53.96 | 64121 |
| 2026-07-16 | 53.32 | $54.30 | 90900 |
| 2026-07-15 | 53.84 | $54.38 | 76901 |
| 2026-07-14 | 53.68 | $54.35 | 418819 |
| 2026-07-13 | 52.43 | $54.11 | 62200 |
| 2026-07-10 | 55.76 | $54.67 | 70007 |
| 2026-07-09 | 56.13 | $54.73 | 61001 |
| 2026-07-08 | 52.40 | $53.97 | 73700 |
| 2026-07-07 | 54.72 | $54.37 | 233600 |
| 2026-07-06 | 58.82 | $55.03 | 93900 |
| 2026-07-02 | 58.10 | $54.87 | 67200 |
| 2026-07-01 | 61.42 | $55.39 | 84603 |
| 2026-06-30 | 65.10 | $55.93 | 174700 |
| 2026-06-29 | 63.16 | $55.43 | 81819 |
| 2026-06-26 | 62.49 | $55.26 | 106705 |
| 2026-06-25 | 62.61 | $55.28 | 198000 |
| 2026-06-24 | 58.90 | $54.35 | 163800 |
| 2026-06-23 | 57.47 | $54.02 | 82700 |
| 2026-06-22 | 61.52 | $54.68 | 68000 |
| 2026-06-18 | 60.77 | $54.49 | 64010 |
| 2026-06-17 | 57.05 | $53.61 | 107900 |
| 2026-06-16 | 60.71 | $54.20 | 151306 |
| 2026-06-15 | 63.89 | $54.68 | 111903 |
| 2026-06-12 | 62.85 | $54.41 | 76600 |
| 2026-06-11 | 60.41 | $53.80 | 216900 |
| 2026-06-10 | 53.46 | $52.34 | 94300 |
| 2026-06-09 | 57.67 | $52.98 | 6.7M |
| 2026-06-08 | 55.76 | $52.61 | 47725 |
| 2026-06-05 | 53.99 | $52.28 | 71400 |
| 2026-06-04 | 64.78 | $53.73 | 88244 |
| 2026-06-03 | 62.84 | $53.33 | 55600 |
| 2026-06-02 | 64.97 | $53.58 | 92500 |
| 2026-06-01 | 63.90 | $53.35 | 99621 |
| 2026-05-29 | 63.11 | $53.18 | 126700 |
| 2026-05-28 | 63.97 | $53.29 | 93201 |
| 2026-05-27 | 62.46 | $52.95 | 55000 |
| 2026-05-26 | 63.05 | $53.03 | 63800 |
| 2026-05-22 | 59.26 | $52.20 | 60800 |
| 2026-05-21 | 57.52 | $51.85 | 130000 |
| 2026-05-20 | 55.34 | $51.43 | 83100 |
| 2026-05-19 | 49.81 | $50.48 | 100409 |
| 2026-05-18 | 52.54 | $50.90 | 72601 |
| 2026-05-15 | 53.00 | $50.97 | 75700 |
| 2026-05-14 | 58.97 | $51.82 | 81609 |
| 2026-05-13 | 58.34 | $51.70 | 126200 |
| 2026-05-12 | 58.98 | $51.79 | 117500 |
| 2026-05-11 | 62.48 | $52.27 | 83303 |
| 2026-05-08 | 63.98 | $52.47 | 88400 |
| 2026-05-07 | 61.98 | $52.01 | 81731 |
| 2026-05-06 | 66.63 | $52.62 | 103933 |
| 2026-05-05 | 64.60 | $52.13 | 94723 |
| 2026-05-04 | 61.03 | $51.35 | 82936 |
| 2026-05-01 | 62.57 | $51.55 | 54845 |
| 2026-04-30 | 61.69 | $51.36 | 101635 |
| 2026-04-29 | 57.04 | $50.43 | 104900 |
| 2026-04-28 | 59.25 | $50.73 | 70840 |
| 2026-04-27 | 63.28 | $51.25 | 58900 |
| 2026-04-24 | 62.81 | $51.15 | 67235 |
| 2026-04-23 | 62.04 | $50.98 | 80300 |
| 2026-04-22 | 63.52 | $51.18 | 57929 |
| 2026-04-21 | 63.39 | $51.15 | 270227 |
| 2026-04-20 | 66.39 | $51.57 | 131400 |
| 2026-04-17 | 65.16 | $51.24 | 231331 |
| 2026-04-16 | 61.42 | $50.32 | 102312 |
| 2026-04-15 | 60.59 | $50.13 | 75300 |
| 2026-04-14 | 61.25 | $50.23 | 67300 |
| 2026-04-13 | 60.06 | $49.94 | 105200 |
| 2026-04-10 | 56.64 | $49.16 | 105815 |
| 2026-04-09 | 58.21 | $49.42 | 86000 |
| 2026-04-08 | 57.39 | $49.23 | 112700 |
| 2026-04-07 | 50.79 | $47.87 | 130500 |
| 2026-04-06 | 50.47 | $47.81 | 152700 |
| 2026-04-02 | 49.21 | $47.57 | 176526 |
| 2026-04-01 | 48.37 | $47.41 | 158748 |
| 2026-03-31 | 46.34 | $47.02 | 74400 |
| 2026-03-30 | 37.86 | $45.60 | 169336 |
| 2026-03-27 | 39.83 | $46.07 | 72048 |
| 2026-03-26 | 43.41 | $46.85 | 321004 |
| 2026-03-25 | 46.96 | $47.54 | 1.5M |
| 2026-03-24 | 44.26 | $47.11 | 177900 |
| 2026-03-23 | 42.72 | $46.87 | 203624 |
| 2026-03-20 | 36.06 | $45.92 | 91800 |
| 2026-03-19 | 40.70 | $46.90 | 261800 |
| 2026-03-18 | 39.88 | $46.79 | 106300 |
| 2026-03-17 | 42.69 | $47.34 | 332900 |
| 2026-03-16 | 40.52 | $47.04 | 141844 |
| 2026-03-13 | 37.59 | $46.65 | 175300 |
| 2026-03-12 | 38.13 | $46.77 | 115000 |
| 2026-03-11 | 43.07 | $47.76 | 105803 |
| 2026-03-10 | 43.50 | $47.84 | 80800 |
| 2026-03-09 | 44.78 | $48.08 | 141935 |
| 2026-03-06 | 41.94 | $47.66 | 80900 |
| 2026-03-05 | 47.52 | $48.67 | 155746 |
| 2026-03-04 | 52.74 | $49.46 | 201500 |
| 2026-03-03 | 50.92 | $49.18 | 137340 |
| 2026-03-02 | 56.43 | $49.93 | 395840 |
| 2026-02-27 | 55.01 | $49.70 | 93233 |
| 2026-02-26 | 59.41 | $50.25 | 79400 |
| 2026-02-25 | 57.96 | $50.00 | 768200 |
| 2026-02-24 | 57.14 | $49.86 | 94912 |
| 2026-02-23 | 54.19 | $49.37 | 73811 |
| 2026-02-20 | 60.76 | $50.18 | 78300 |
| 2026-02-19 | 59.38 | $49.94 | 77100 |
| 2026-02-18 | 59.38 | $49.94 | 85300 |
| 2026-02-17 | 57.51 | $49.61 | 82300 |
| 2026-02-13 | 58.13 | $49.69 | 95240 |
| 2026-02-12 | 55.24 | $49.18 | 116700 |
| 2026-02-11 | 61.31 | $49.95 | 127900 |
| 2026-02-10 | 62.33 | $50.07 | 90400 |
| 2026-02-09 | 63.07 | $50.16 | 101200 |
| 2026-02-06 | 62.31 | $50.00 | 119600 |
| 2026-02-05 | 53.72 | $48.48 | 87600 |
| 2026-02-04 | 59.11 | $49.12 | 113900 |
| 2026-02-03 | 58.74 | $49.06 | 116240 |
| 2026-02-02 | 57.83 | $48.91 | 116811 |
| 2026-01-30 | 54.69 | $48.41 | 134749 |
| 2026-01-29 | 59.49 | $48.98 | 152400 |
| 2026-01-28 | 59.37 | $48.96 | 107213 |
| 2026-01-27 | 60.81 | $49.13 | 907900 |
| 2026-01-26 | 61.06 | $49.16 | 120500 |
| 2026-01-23 | 61.54 | $49.22 | 81300 |
| 2026-01-22 | 66.83 | $49.86 | 186412 |
| 2026-01-21 | 65.74 | $49.61 | 152400 |
| 2026-01-20 | 60.66 | $48.58 | 127100 |
| 2026-01-16 | 66.58 | $49.23 | 66907 |
| 2026-01-15 | 67.44 | $49.32 | 101001 |
| 2026-01-14 | 64.84 | $48.78 | 435000 |
| 2026-01-13 | 64.03 | $48.62 | 156800 |
| 2026-01-12 | 63.78 | $48.57 | 109800 |
| 2026-01-09 | 63.35 | $48.48 | 107000 |
| 2026-01-08 | 61.15 | $48.03 | 108900 |
| 2026-01-07 | 59.13 | $47.64 | 199000 |
| 2026-01-06 | 61.87 | $47.99 | 124443 |
| 2026-01-05 | 57.90 | $47.24 | 125400 |
| 2026-01-02 | 53.55 | $46.53 | 94807 |
| 2025-12-31 | 49.72 | $45.98 | 112324 |
| 2025-12-30 | 52.72 | $46.38 | 124705 |
| 2025-12-29 | 54.84 | $46.65 | 77609 |
| 2025-12-26 | 56.94 | $46.91 | 95530 |
| 2025-12-24 | 57.91 | $47.03 | 53300 |
| 2025-12-23 | 57.10 | $46.89 | 148700 |
| 2025-12-22 | 59.03 | $47.14 | 171903 |
| 2025-12-19 | 56.16 | $46.63 | 118000 |
| 2025-12-18 | 54.06 | $46.28 | 117300 |
| 2025-12-17 | 52.96 | $46.10 | 171245 |
| 2025-12-16 | 54.41 | $46.31 | 360730 |
| 2025-12-15 | 57.23 | $46.71 | 78100 |
| 2025-12-12 | 58.97 | $46.95 | 79600 |
| 2025-12-11 | 63.99 | $47.60 | 313540 |
| 2025-12-10 | 61.55 | $47.09 | 79500 |
| 2025-12-09 | 57.42 | $46.32 | 133426 |
| 2025-12-08 | 57.49 | $46.33 | 101700 |
| 2025-12-05 | 58.45 | $46.46 | 102001 |
| 2025-12-04 | 58.59 | $46.48 | 118500 |
| 2025-12-03 | 57.31 | $46.22 | 168200 |
| 2025-12-02 | 54.18 | $45.62 | 101844 |
| 2025-12-01 | 55.33 | $45.80 | 132300 |
| 2025-11-28 | 57.60 | $46.15 | 35700 |
| 2025-11-26 | 56.69 | $45.96 | 109723 |
| 2025-11-25 | 55.08 | $45.63 | 133328 |
| 2025-11-24 | 50.21 | $44.71 | 151920 |
| 2025-11-21 | 46.56 | $44.10 | 248347 |
| 2025-11-20 | 38.32 | $42.93 | 206400 |
| 2025-11-19 | 42.23 | $43.67 | 115138 |
| 2025-11-18 | 42.00 | $43.64 | 345600 |
| 2025-11-17 | 40.67 | $43.46 | 210703 |
| 2025-11-14 | 45.29 | $44.30 | 154413 |
| 2025-11-13 | 45.76 | $44.38 | 81303 |
| 2025-11-12 | 52.36 | $45.40 | 127000 |
| 2025-11-11 | 52.43 | $45.41 | 59306 |
| 2025-11-10 | 52.00 | $45.34 | 104900 |
| 2025-11-07 | 49.20 | $44.89 | 71500 |
| 2025-11-06 | 46.36 | $44.46 | 127725 |
| 2025-11-05 | 50.54 | $45.13 | 141100 |
| 2025-11-04 | 46.58 | $44.55 | 108187 |
| 2025-11-03 | 51.29 | $45.25 | 125300 |
| 2025-10-31 | 51.79 | $45.32 | 106100 |
| 2025-10-30 | 50.55 | $45.13 | 103307 |
| 2025-10-29 | 53.43 | $45.55 | 139800 |
| 2025-10-28 | 56.18 | $45.93 | 1.2M |
| 2025-10-27 | 58.51 | $46.24 | 84124 |
| 2025-10-24 | 57.53 | $46.06 | 73312 |
| 2025-10-23 | 55.09 | $45.62 | 88000 |
| 2025-10-22 | 51.21 | $44.98 | 144700 |
| 2025-10-21 | 55.40 | $45.57 | 78442 |
| 2025-10-20 | 54.99 | $45.50 | 54600 |
| 2025-10-17 | 51.16 | $44.88 | 203400 |
| 2025-10-16 | 51.70 | $44.96 | 99700 |
| 2025-10-15 | 56.66 | $45.66 | 136700 |
| 2025-10-14 | 55.08 | $45.39 | 302128 |
| 2025-10-13 | 52.27 | $44.93 | 61800 |
| 2025-10-10 | 45.33 | $43.95 | 113700 |
| 2025-10-09 | 56.36 | $45.34 | 136600 |
| 2025-10-08 | 60.49 | $45.75 | 92612 |
| 2025-10-07 | 57.15 | $45.29 | 69520 |
| 2025-10-06 | 62.86 | $45.81 | 74722 |
| 2025-10-03 | 62.17 | $45.71 | 80316 |
| 2025-10-02 | 60.56 | $45.48 | 109300 |
| 2025-10-01 | 59.06 | $45.27 | 96300 |
| 2025-09-30 | 57.67 | $45.08 | 102825 |
| 2025-09-29 | 56.94 | $44.98 | 79600 |
| 2025-09-26 | 56.94 | $44.98 | 95530 |
| 2025-09-25 | 53.23 | $44.47 | 90032 |
| 2025-09-24 | 57.28 | $44.91 | 72431 |
| 2025-09-23 | 61.30 | $45.31 | 111800 |
| 2025-09-22 | 62.34 | $45.41 | 62800 |
| 2025-09-19 | 61.91 | $45.34 | 82700 |
| 2025-09-18 | 65.03 | $45.65 | 94117 |
| 2025-09-17 | 60.17 | $44.86 | 183629 |
| 2025-09-16 | 60.10 | $44.85 | 74948 |
| 2025-09-15 | 61.88 | $45.03 | 87100 |
| 2025-09-12 | 61.58 | $44.98 | 261136 |
| 2025-09-11 | 66.00 | $45.43 | 91940 |
| 2025-09-10 | 61.44 | $44.65 | 59600 |
| 2025-09-09 | 61.95 | $44.70 | 73700 |
| 2025-09-08 | 65.54 | $45.05 | 396249 |
| 2025-09-05 | 64.99 | $44.95 | 59634 |
| 2025-09-04 | 63.43 | $44.67 | 93800 |
| 2025-09-03 | 59.79 | $44.07 | 54000 |
| 2025-09-02 | 60.27 | $44.12 | 111902 |
| 2025-08-29 | 62.14 | $44.32 | 77024 |
| 2025-08-28 | 64.72 | $44.59 | 80818 |
| 2025-08-27 | 64.25 | $44.50 | 95649 |
| 2025-08-26 | 62.40 | $44.15 | 119400 |
| 2025-08-25 | 61.48 | $43.98 | 90600 |
| 2025-08-22 | 64.57 | $44.33 | 82800 |
| 2025-08-21 | 56.06 | $42.91 | 143200 |
| 2025-08-20 | 55.91 | $42.89 | 57700 |
| 2025-08-19 | 57.41 | $43.06 | 216500 |
| 2025-08-18 | 58.82 | $43.22 | 163717 |
| 2025-08-15 | 58.02 | $43.09 | 112711 |
| 2025-08-14 | 59.62 | $43.28 | 121200 |
| 2025-08-13 | 64.21 | $43.80 | 71600 |
| 2025-08-12 | 59.28 | $42.94 | 201549 |
| 2025-08-11 | 51.01 | $41.83 | 79047 |
| 2025-08-08 | 51.64 | $41.90 | 45300 |
| 2025-08-07 | 51.64 | $41.90 | 64300 |
| 2025-08-06 | 52.65 | $42.02 | 133148 |
| 2025-08-05 | 52.81 | $42.04 | 60540 |
| 2025-08-04 | 53.04 | $42.07 | 83400 |
| 2025-08-01 | 47.70 | $41.34 | 176300 |
| 2025-07-31 | 53.04 | $42.02 | 74500 |
| 2025-07-30 | 57.34 | $42.50 | 118600 |
| 2025-07-29 | 58.09 | $42.58 | 63700 |
| 2025-07-28 | 59.84 | $42.77 | 134931 |
| 2025-07-25 | 60.95 | $42.89 | 195100 |
| 2025-07-24 | 59.53 | $42.65 | 133100 |
| 2025-07-23 | 62.79 | $43.01 | 95900 |
| 2025-07-22 | 60.44 | $42.60 | 506700 |
| 2025-07-21 | 57.47 | $42.12 | 178800 |
| 2025-07-18 | 59.51 | $42.35 | 87500 |
| 2025-07-17 | 60.48 | $42.46 | 55000 |
| 2025-07-16 | 57.86 | $42.02 | 104419 |
| 2025-07-15 | 56.03 | $41.73 | 92801 |
| 2025-07-14 | 62.51 | $42.46 | 66613 |
| 2025-07-11 | 61.65 | $42.31 | 143900 |
| 2025-07-10 | 66.20 | $42.78 | 85041 |
| 2025-07-09 | 64.83 | $42.52 | 56319 |
| 2025-07-08 | 63.37 | $42.25 | 69645 |
| 2025-07-07 | 62.10 | $42.02 | 130616 |
| 2025-07-03 | 66.90 | $42.52 | 49238 |
| 2025-07-02 | 65.27 | $42.20 | 87700 |
| 2025-07-01 | 62.76 | $41.74 | 158100 |
| 2025-06-30 | 60.34 | $41.33 | 160748 |
| 2025-06-27 | 60.22 | $41.31 | 246400 |
| 2025-06-26 | 60.10 | $41.29 | 134007 |
| 2025-06-25 | 56.14 | $40.63 | 115700 |
| 2025-06-24 | 59.46 | $41.02 | 113944 |
| 2025-06-23 | 56.65 | $40.57 | 113300 |
| 2025-06-20 | 54.03 | $40.18 | 121800 |
| 2025-06-18 | 54.03 | $40.18 | 104400 |
| 2025-06-17 | 52.98 | $40.02 | 90400 |
| 2025-06-16 | 56.19 | $40.44 | 130500 |
| 2025-06-13 | 54.05 | $40.10 | 123400 |
| 2025-06-12 | 59.48 | $40.77 | 79200 |
| 2025-06-11 | 59.91 | $40.82 | 106500 |
| 2025-06-10 | 61.50 | $41.01 | 73816 |
| 2025-06-09 | 60.45 | $40.81 | 69800 |
| 2025-06-06 | 59.45 | $40.62 | 91047 |
| 2025-06-05 | 56.83 | $40.14 | 171735 |
| 2025-06-04 | 56.66 | $40.11 | 184400 |
| 2025-06-03 | 57.22 | $40.19 | 167700 |
| 2025-06-02 | 54.22 | $39.63 | 86933 |
| 2025-05-30 | 53.84 | $39.56 | 89609 |
| 2025-05-29 | 54.97 | $39.74 | 190048 |
| 2025-05-28 | 54.46 | $39.64 | 119607 |
| 2025-05-27 | 57.13 | $40.08 | 117501 |
| 2025-05-23 | 52.73 | $39.20 | 126521 |
| 2025-05-22 | 53.02 | $39.25 | 114700 |
| 2025-05-21 | 53.14 | $39.27 | 125400 |
| 2025-05-20 | 59.90 | $40.39 | 219000 |
| 2025-05-19 | 60.23 | $40.44 | 141415 |
| 2025-05-16 | 61.36 | $40.62 | 110500 |
| 2025-05-15 | 59.67 | $40.20 | 222302 |
| 2025-05-14 | 59.27 | $40.10 | 155100 |
| 2025-05-13 | 60.54 | $40.32 | 86939 |
| 2025-05-12 | 59.91 | $40.15 | 499927 |
| 2025-05-09 | 54.25 | $38.76 | 100047 |
| 2025-05-08 | 54.52 | $38.81 | 215200 |
| 2025-05-07 | 51.72 | $38.18 | 174709 |
| 2025-05-06 | 50.90 | $38.00 | 120504 |
| 2025-05-05 | 52.30 | $38.30 | 323700 |
| 2025-05-02 | 53.43 | $38.54 | 118510 |
| 2025-05-01 | 49.62 | $37.65 | 188000 |
| 2025-04-30 | 48.68 | $37.44 | 204100 |
| 2025-04-29 | 49.51 | $37.64 | 130912 |
| 2025-04-28 | 48.55 | $37.41 | 215400 |
| 2025-04-25 | 47.89 | $37.25 | 105600 |
| 2025-04-24 | 48.07 | $37.30 | 189000 |
| 2025-04-23 | 44.91 | $36.51 | 259300 |
| 2025-04-22 | 42.48 | $35.93 | 129900 |
| 2025-04-21 | 38.60 | $35.06 | 234700 |
| 2025-04-17 | 40.89 | $35.82 | 516142 |
| 2025-04-16 | 39.41 | $35.49 | 223500 |
| 2025-04-15 | 40.61 | $35.90 | 237708 |
| 2025-04-14 | 40.64 | $35.91 | 140600 |
| 2025-04-11 | 38.88 | $35.48 | 170825 |
| 2025-04-10 | 37.02 | $35.03 | 185400 |
| 2025-04-09 | 41.19 | $36.61 | 434837 |
| 2025-04-08 | 25.21 | $33.46 | 279400 |
| 2025-04-07 | 27.19 | $34.35 | 468333 |
| 2025-04-04 | 28.14 | $34.75 | 423226 |
| 2025-04-03 | 32.99 | $36.53 | 283921 |
| 2025-04-02 | 43.89 | $39.23 | 124537 |
| 2025-04-01 | 39.30 | $38.58 | 237334 |
| 2025-03-31 | 38.04 | $38.41 | 132100 |
| 2025-03-28 | 38.35 | $38.48 | 104500 |
| 2025-03-27 | 41.99 | $39.26 | 111500 |
| 2025-03-26 | 43.18 | $39.50 | 104100 |
| 2025-03-25 | 45.17 | $39.89 | 111405 |
| 2025-03-24 | 45.84 | $40.02 | 267437 |
| 2025-03-21 | 39.50 | $39.05 | 125334 |
| 2025-03-20 | 40.42 | $39.25 | 174229 |
| 2025-03-19 | 41.58 | $39.50 | 162800 |
| 2025-03-18 | 37.28 | $38.87 | 151900 |
| 2025-03-17 | 39.38 | $39.35 | 143130 |
| 2025-03-14 | 35.65 | $38.83 | 178500 |
| 2025-03-13 | 27.59 | $37.84 | 229519 |
| 2025-03-12 | 30.13 | $38.54 | 120200 |
| 2025-03-11 | 29.60 | $38.48 | 279400 |
| 2025-03-10 | 29.96 | $38.58 | 145639 |
| 2025-03-07 | 34.06 | $39.63 | 124800 |
| 2025-03-06 | 31.78 | $39.36 | 167436 |
| 2025-03-05 | 34.74 | $40.06 | 308300 |
| 2025-03-04 | 30.80 | $39.61 | 192900 |
| 2025-03-03 | 32.94 | $40.12 | 128900 |
| 2025-02-28 | 38.64 | $41.26 | 228200 |
| 2025-02-27 | 35.08 | $40.88 | 159128 |
| 2025-02-26 | 38.30 | $41.46 | 113500 |
| 2025-02-25 | 37.36 | $41.36 | 86700 |
| 2025-02-24 | 38.25 | $41.52 | 216941 |
| 2025-02-21 | 38.96 | $41.65 | 97137 |
| 2025-02-20 | 46.89 | $42.89 | 146208 |
| 2025-02-19 | 50.35 | $43.33 | 62800 |
| 2025-02-18 | 52.09 | $43.54 | 89500 |
| 2025-02-14 | 49.98 | $43.27 | 70800 |
| 2025-02-13 | 49.98 | $43.27 | 71812 |
| 2025-02-12 | 46.51 | $42.83 | 77700 |
| 2025-02-11 | 48.54 | $43.11 | 66900 |
| 2025-02-10 | 50.49 | $43.37 | 80200 |
| 2025-02-07 | 49.68 | $43.26 | 87800 |
| 2025-02-06 | 53.88 | $43.81 | 829742 |
| 2025-02-05 | 54.44 | $43.88 | 72140 |
| 2025-02-04 | 50.93 | $43.37 | 76931 |
| 2025-02-03 | 47.71 | $42.94 | 273815 |
| 2025-01-31 | 52.26 | $43.54 | 124128 |
| 2025-01-30 | 55.00 | $43.87 | 56519 |
| 2025-01-29 | 51.56 | $43.40 | 99900 |
| 2025-01-28 | 52.53 | $43.52 | 71130 |
| 2025-01-27 | 51.30 | $43.35 | 103100 |
| 2025-01-24 | 55.24 | $43.84 | 118200 |
| 2025-01-23 | 56.33 | $43.97 | 172300 |
| 2025-01-22 | 55.43 | $43.83 | 113833 |
| 2025-01-21 | 56.94 | $44.02 | 311037 |
| 2025-01-17 | 52.39 | $43.32 | 125236 |
| 2025-01-16 | 50.84 | $43.10 | 103833 |
| 2025-01-15 | 49.78 | $42.95 | 82500 |
| 2025-01-14 | 44.47 | $42.25 | 72520 |
| 2025-01-13 | 40.27 | $41.76 | 122900 |
| 2025-01-10 | 38.28 | $41.54 | 114826 |
| 2025-01-08 | 42.78 | $42.27 | 83000 |
| 2025-01-07 | 43.24 | $42.34 | 108511 |
| 2025-01-06 | 45.37 | $42.66 | 111500 |
| 2025-01-03 | 44.97 | $42.61 | 79829 |
| 2025-01-02 | 40.01 | $42.02 | 75313 |
| 2024-12-31 | 40.19 | $42.05 | 166700 |
| 2024-12-30 | 39.69 | $41.99 | 102743 |
| 2024-12-27 | 41.62 | $42.34 | 105900 |
| 2024-12-26 | 44.75 | $42.87 | 114700 |
| 2024-12-24 | 43.06 | $42.65 | 56028 |
| 2024-12-23 | 40.14 | $42.28 | 164100 |
| 2024-12-20 | 40.24 | $42.30 | 144600 |
| 2024-12-19 | 37.17 | $41.91 | 223300 |
| 2024-12-18 | 37.74 | $42.03 | 123900 |
| 2024-12-17 | 48.01 | $43.80 | 126300 |
| 2024-12-16 | 53.30 | $44.48 | 58900 |
| 2024-12-13 | 51.82 | $44.28 | 66130 |
| 2024-12-12 | 54.02 | $44.55 | 71609 |
| 2024-12-11 | 58.01 | $45.01 | 1.3M |
| 2024-12-10 | 55.93 | $44.70 | 105405 |
| 2024-12-09 | 58.51 | $44.99 | 87200 |
| 2024-12-06 | 61.10 | $45.27 | 75600 |
| 2024-12-05 | 60.74 | $45.21 | 59638 |
| 2024-12-04 | 64.95 | $45.66 | 133800 |
| 2024-12-03 | 64.11 | $45.50 | 104432 |
| 2024-12-02 | 65.89 | $45.69 | 331808 |
| 2024-11-29 | 66.25 | $45.73 | 180341 |
| 2024-11-27 | 65.57 | $45.58 | 294700 |
| 2024-11-26 | 65.99 | $45.63 | 85300 |
| 2024-11-25 | 68.61 | $45.94 | 116022 |
| 2024-11-22 | 65.60 | $45.22 | 86900 |
| 2024-11-21 | 61.95 | $44.46 | 98600 |
| 2024-11-20 | 57.74 | $43.71 | 110800 |
| 2024-11-19 | 56.96 | $43.58 | 69933 |
| 2024-11-18 | 55.88 | $43.40 | 108202 |
| 2024-11-15 | 55.23 | $43.29 | 167807 |
| 2024-11-14 | 59.55 | $43.86 | 97900 |
| 2024-11-13 | 63.70 | $44.36 | 106000 |
| 2024-11-12 | 66.06 | $44.63 | 90500 |
| 2024-11-11 | 71.77 | $45.24 | 86519 |
| 2024-11-08 | 69.69 | $44.73 | 132400 |
| 2024-11-07 | 68.61 | $44.48 | 116700 |
| 2024-11-06 | 68.98 | $44.52 | 121500 |
| 2024-11-05 | 57.83 | $42.47 | 59043 |
| 2024-11-04 | 52.36 | $41.78 | 75944 |
| 2024-11-01 | 51.13 | $41.64 | 59904 |
| 2024-10-31 | 49.64 | $41.47 | 69700 |
| 2024-10-30 | 54.99 | $42.04 | 49700 |
| 2024-10-29 | 54.83 | $42.02 | 88900 |
| 2024-10-28 | 55.20 | $42.06 | 49013 |
| 2024-10-25 | 50.86 | $41.52 | 44800 |
| 2024-10-24 | 52.19 | $41.67 | 41700 |
| 2024-10-23 | 51.47 | $41.58 | 75808 |
| 2024-10-22 | 53.98 | $41.87 | 108800 |
| 2024-10-21 | 56.13 | $42.11 | 50600 |
| 2024-10-18 | 62.34 | $42.74 | 59600 |
| 2024-10-17 | 62.65 | $42.77 | 84021 |
| 2024-10-16 | 62.75 | $42.78 | 162600 |
| 2024-10-15 | 60.09 | $42.34 | 97800 |
| 2024-10-14 | 60.46 | $42.38 | 160400 |
| 2024-10-11 | 58.83 | $42.11 | 51100 |
| 2024-10-10 | 53.55 | $41.33 | 82200 |
| 2024-10-09 | 55.36 | $41.54 | 65900 |
| 2024-10-08 | 53.80 | $41.32 | 47300 |
| 2024-10-07 | 53.24 | $41.24 | 73641 |
| 2024-10-04 | 56.26 | $41.61 | 47300 |
| 2024-10-03 | 52.67 | $41.09 | 63700 |
| 2024-10-02 | 54.64 | $41.33 | 100818 |
| 2024-10-01 | 54.96 | $41.37 | 121439 |
| 2024-09-30 | 58.68 | $41.82 | 76313 |
| 2024-09-27 | 58.26 | $41.75 | 144611 |
| 2024-09-26 | 57.27 | $41.58 | 95900 |
| 2024-09-25 | 55.11 | $41.22 | 51847 |
| 2024-09-24 | 59.98 | $41.83 | 63200 |
| 2024-09-23 | 59.71 | $41.78 | 237000 |
| 2024-09-20 | 59.60 | $41.76 | 78517 |
| 2024-09-19 | 61.93 | $42.06 | 68948 |
| 2024-09-18 | 57.74 | $41.26 | 85100 |
| 2024-09-17 | 57.47 | $41.21 | 122220 |
| 2024-09-16 | 56.04 | $40.95 | 65000 |
| 2024-09-13 | 54.82 | $40.73 | 68532 |
| 2024-09-12 | 49.71 | $39.88 | 217000 |
| 2024-09-11 | 46.95 | $39.47 | 79000 |
| 2024-09-10 | 45.79 | $39.30 | 739920 |
| 2024-09-09 | 46.13 | $39.36 | 83500 |
| 2024-09-06 | 45.29 | $39.23 | 80123 |
| 2024-09-05 | 49.20 | $39.93 | 159500 |
| 2024-09-04 | 50.75 | $40.19 | 116218 |
| 2024-09-03 | 51.22 | $40.27 | 83000 |
| 2024-08-30 | 58.44 | $41.39 | 56439 |
| 2024-08-29 | 57.11 | $41.13 | 56800 |
| 2024-08-28 | 55.92 | $40.90 | 205700 |
| 2024-08-27 | 57.09 | $41.08 | 137836 |
| 2024-08-26 | 58.72 | $41.33 | 174200 |
| 2024-08-23 | 58.91 | $41.36 | 104900 |
| 2024-08-22 | 53.86 | $40.30 | 128517 |
| 2024-08-21 | 55.77 | $40.61 | 178832 |
| 2024-08-20 | 52.96 | $40.06 | 58400 |
| 2024-08-19 | 55.45 | $40.47 | 48121 |
| 2024-08-16 | 53.58 | $40.10 | 84720 |
| 2024-08-15 | 52.97 | $39.98 | 70500 |
| 2024-08-14 | 48.13 | $39.08 | 546121 |
| 2024-08-13 | 48.87 | $39.22 | 59533 |
| 2024-08-12 | 45.31 | $38.60 | 60249 |
| 2024-08-09 | 46.71 | $38.88 | 53644 |
| 2024-08-08 | 47.15 | $38.97 | 94117 |
| 2024-08-07 | 42.30 | $38.13 | 70311 |
| 2024-08-06 | 44.13 | $38.53 | 94000 |
| 2024-08-05 | 41.73 | $38.13 | 115300 |
| 2024-08-02 | 47.11 | $39.25 | 77002 |
| 2024-08-01 | 54.99 | $40.56 | 58400 |
| 2024-07-31 | 62.32 | $41.53 | 76539 |
| 2024-07-30 | 61.15 | $41.30 | 64300 |
| 2024-07-29 | 60.55 | $41.18 | 70900 |
| 2024-07-26 | 62.00 | $41.37 | 53400 |
| 2024-07-25 | 58.52 | $40.67 | 89200 |
| 2024-07-24 | 55.76 | $40.17 | 61325 |
| 2024-07-23 | 62.81 | $41.06 | 61019 |
| 2024-07-22 | 61.73 | $40.85 | 91700 |
| 2024-07-19 | 58.62 | $40.28 | 73200 |
| 2024-07-18 | 60.33 | $40.49 | 164241 |
| 2024-07-17 | 65.82 | $41.12 | 101900 |
| 2024-07-16 | 70.47 | $41.60 | 87123 |
| 2024-07-15 | 64.64 | $40.42 | 88400 |
| 2024-07-12 | 61.99 | $39.98 | 367321 |
| 2024-07-11 | 59.49 | $39.60 | 90309 |
| 2024-07-10 | 49.86 | $38.43 | 77600 |
| 2024-07-09 | 45.66 | $38.03 | 92048 |
| 2024-07-08 | 47.65 | $38.24 | 297500 |
| 2024-07-05 | 45.72 | $38.06 | 62709 |
| 2024-07-03 | 48.05 | $38.31 | 85200 |
| 2024-07-02 | 47.44 | $38.25 | 99125 |
| 2024-07-01 | 46.44 | $38.15 | 72800 |
| 2024-06-28 | 49.57 | $38.50 | 541400 |
| 2024-06-27 | 47.46 | $38.28 | 213215 |
| 2024-06-26 | 45.69 | $38.10 | 129600 |
| 2024-06-25 | 46.10 | $38.15 | 98100 |
| 2024-06-24 | 48.67 | $38.46 | 101410 |
| 2024-06-21 | 46.48 | $38.22 | 123834 |
| 2024-06-20 | 44.99 | $38.06 | 158800 |
| 2024-06-18 | 45.97 | $38.19 | 107200 |
| 2024-06-17 | 45.80 | $38.17 | 99000 |
| 2024-06-14 | 43.46 | $37.90 | 89900 |
| 2024-06-13 | 47.34 | $38.44 | 504700 |
| 2024-06-12 | 50.17 | $38.80 | 177600 |
| 2024-06-11 | 45.15 | $38.22 | 119133 |
| 2024-06-10 | 47.09 | $38.47 | 74000 |
| 2024-06-07 | 46.39 | $38.39 | 79127 |
| 2024-06-06 | 49.34 | $38.77 | 79541 |
| 2024-06-05 | 50.97 | $38.97 | 104300 |
| 2024-06-04 | 46.81 | $38.47 | 82715 |
| 2024-06-03 | 50.91 | $38.97 | 84440 |
| 2024-05-31 | 53.21 | $39.23 | 159800 |
| 2024-05-30 | 49.72 | $38.81 | 93038 |
| 2024-05-29 | 46.86 | $38.49 | 108316 |
| 2024-05-28 | 51.19 | $38.99 | 77600 |
| 2024-05-24 | 52.67 | $39.15 | 61100 |
| 2024-05-23 | 49.55 | $38.79 | 68200 |
| 2024-05-22 | 55.43 | $39.40 | 78600 |
| 2024-05-21 | 58.00 | $39.64 | 69205 |
| 2024-05-20 | 58.97 | $39.73 | 212318 |
| 2024-05-17 | 58.31 | $39.64 | 86200 |
| 2024-05-16 | 58.41 | $39.65 | 207900 |
| 2024-05-15 | 61.52 | $39.96 | 69600 |
| 2024-05-14 | 59.40 | $39.64 | 58835 |
| 2024-05-13 | 56.48 | $39.23 | 99233 |
| 2024-05-10 | 56.12 | $39.18 | 103900 |
| 2024-05-09 | 57.40 | $39.32 | 111347 |
| 2024-05-08 | 54.51 | $38.91 | 194900 |
| 2024-05-07 | 55.82 | $39.06 | 104817 |
| 2024-05-06 | 55.55 | $39.02 | 181800 |
| 2024-05-03 | 51.90 | $38.50 | 137100 |
| 2024-05-02 | 49.39 | $38.17 | 154321 |
| 2024-05-01 | 44.92 | $37.63 | 307214 |
| 2024-04-30 | 43.79 | $37.50 | 121806 |
| 2024-04-29 | 49.87 | $38.31 | 197248 |
| 2024-04-26 | 47.74 | $38.06 | 168130 |
| 2024-04-25 | 45.82 | $37.84 | 109623 |
| 2024-04-24 | 47.63 | $38.08 | 190700 |
| 2024-04-23 | 47.93 | $38.12 | 211238 |
| 2024-04-22 | 42.97 | $37.54 | 332600 |
| 2024-04-19 | 39.18 | $37.14 | 95200 |
| 2024-04-18 | 37.70 | $36.99 | 207800 |
| 2024-04-17 | 37.88 | $37.02 | 158900 |
| 2024-04-16 | 39.56 | $37.31 | 183500 |
| 2024-04-15 | 40.87 | $37.53 | 116100 |
| 2024-04-12 | 44.09 | $38.04 | 268300 |
| 2024-04-11 | 49.12 | $38.74 | 81500 |
| 2024-04-10 | 48.08 | $38.61 | 77301 |
| 2024-04-09 | 56.09 | $39.56 | 62800 |
| 2024-04-08 | 55.04 | $39.42 | 150010 |
| 2024-04-05 | 53.53 | $39.22 | 102541 |
| 2024-04-04 | 51.69 | $38.98 | 69800 |
| 2024-04-03 | 55.25 | $39.39 | 259400 |
| 2024-04-02 | 53.93 | $39.21 | 123647 |
| 2024-04-01 | 59.71 | $39.83 | 192500 |
| 2024-03-28 | 64.36 | $40.27 | 142300 |
| 2024-03-27 | 62.99 | $40.05 | 87800 |
| 2024-03-26 | 57.65 | $39.29 | 77120 |
| 2024-03-25 | 57.86 | $39.31 | 168528 |
| 2024-03-22 | 57.86 | $39.31 | 85025 |
| 2024-03-21 | 62.01 | $39.72 | 110101 |
| 2024-03-20 | 59.87 | $39.40 | 81600 |
| 2024-03-19 | 55.07 | $38.76 | 148735 |
| 2024-03-18 | 52.81 | $38.49 | 93900 |
| 2024-03-15 | 54.06 | $38.62 | 66842 |
| 2024-03-14 | 53.33 | $38.53 | 48800 |
| 2024-03-13 | 59.46 | $39.15 | 78218 |
| 2024-03-12 | 58.88 | $39.07 | 64700 |
| 2024-03-11 | 58.88 | $39.07 | 95314 |
| 2024-03-08 | 60.94 | $39.28 | 81700 |
| 2024-03-07 | 61.33 | $39.32 | 89900 |
| 2024-03-06 | 59.62 | $39.04 | 118400 |
| 2024-03-05 | 58.11 | $38.80 | 121921 |
| 2024-03-04 | 61.19 | $39.14 | 75731 |
| 2024-03-01 | 61.13 | $39.13 | 125100 |
| 2024-02-29 | 59.24 | $38.80 | 58736 |
| 2024-02-28 | 58.12 | $38.61 | 44600 |
| 2024-02-27 | 59.51 | $38.78 | 156847 |
| 2024-02-26 | 57.04 | $38.35 | 64631 |
| 2024-02-23 | 56.46 | $38.25 | 68400 |
| 2024-02-22 | 55.83 | $38.14 | 46915 |
| 2024-02-21 | 54.05 | $37.83 | 96429 |
| 2024-02-20 | 54.79 | $37.94 | 126213 |
| 2024-02-16 | 57.17 | $38.29 | 130900 |
| 2024-02-15 | 59.33 | $38.60 | 1.6M |
| 2024-02-14 | 55.52 | $37.86 | 340300 |
| 2024-02-13 | 51.03 | $37.10 | 110000 |
| 2024-02-12 | 61.13 | $38.41 | 189801 |
| 2024-02-09 | 58.06 | $37.90 | 91600 |
| 2024-02-08 | 55.22 | $37.47 | 456300 |
| 2024-02-07 | 51.62 | $36.97 | 120323 |
| 2024-02-06 | 51.32 | $36.93 | 143500 |
| 2024-02-05 | 49.24 | $36.65 | 62404 |
| 2024-02-02 | 53.25 | $37.17 | 171437 |
| 2024-02-01 | 53.89 | $37.25 | 143800 |
| 2024-01-31 | 50.64 | $36.79 | 147812 |
| 2024-01-30 | 57.51 | $37.61 | 118900 |
| 2024-01-29 | 59.77 | $37.85 | 162900 |
| 2024-01-26 | 56.31 | $37.34 | 93236 |
| 2024-01-25 | 56.10 | $37.31 | 84000 |
| 2024-01-24 | 54.35 | $37.06 | 195200 |
| 2024-01-23 | 56.84 | $37.35 | 112519 |
| 2024-01-22 | 58.24 | $37.51 | 163819 |
| 2024-01-19 | 54.16 | $36.90 | 105700 |
| 2024-01-18 | 51.81 | $36.58 | 147546 |
| 2024-01-17 | 49.91 | $36.33 | 168923 |
| 2024-01-16 | 52.51 | $36.66 | 83805 |
| 2024-01-12 | 55.16 | $36.98 | 67700 |
| 2024-01-11 | 55.66 | $37.04 | 271730 |
| 2024-01-10 | 57.47 | $37.26 | 173600 |
| 2024-01-09 | 56.99 | $37.18 | 115500 |
| 2024-01-08 | 59.06 | $37.44 | 133340 |
| 2024-01-05 | 55.70 | $36.87 | 88900 |
| 2024-01-04 | 55.46 | $36.83 | 88549 |
| 2024-01-03 | 55.67 | $36.86 | 188900 |
| 2024-01-02 | 63.34 | $37.83 | 370236 |
| 2023-12-29 | 64.91 | $38.01 | 431838 |
| 2023-12-28 | 69.76 | $38.54 | 131700 |
| 2023-12-27 | 70.23 | $38.59 | 148000 |
| 2023-12-26 | 69.92 | $38.51 | 327841 |
| 2023-12-22 | 68.45 | $38.13 | 134944 |
| 2023-12-21 | 67.33 | $37.85 | 135500 |
| 2023-12-20 | 64.60 | $37.21 | 167317 |
| 2023-12-19 | 72.52 | $38.09 | 63100 |
| 2023-12-18 | 69.93 | $37.44 | 103208 |
| 2023-12-15 | 70.22 | $37.47 | 133200 |
| 2023-12-14 | 73.30 | $37.79 | 95700 |
| 2023-12-13 | 69.17 | $36.76 | 257113 |
| 2023-12-12 | 63.11 | $35.61 | 130311 |
| 2023-12-11 | 63.83 | $35.68 | 82900 |
| 2023-12-08 | 63.02 | $35.54 | 112600 |
| 2023-12-07 | 61.75 | $35.32 | 182804 |
| 2023-12-06 | 60.45 | $35.10 | 107320 |
| 2023-12-05 | 61.08 | $35.17 | 215217 |
| 2023-12-04 | 65.49 | $35.65 | 93700 |
| 2023-12-01 | 63.73 | $35.31 | 91531 |
| 2023-11-30 | 57.97 | $34.35 | 109700 |
| 2023-11-29 | 57.02 | $34.21 | 83700 |
| 2023-11-28 | 55.46 | $33.98 | 51500 |
| 2023-11-27 | 56.91 | $34.15 | 84100 |
| 2023-11-24 | 57.59 | $34.23 | 152924 |
| 2023-11-22 | 56.42 | $34.04 | 166008 |
| 2023-11-21 | 55.12 | $33.83 | 378100 |
| 2023-11-20 | 57.68 | $34.16 | 115914 |
| 2023-11-17 | 56.70 | $33.99 | 368322 |
| 2023-11-16 | 54.51 | $33.62 | 166400 |
| 2023-11-15 | 57.97 | $34.08 | 125110 |
| 2023-11-14 | 57.19 | $33.94 | 146800 |
| 2023-11-13 | 46.54 | $32.37 | 132935 |
| 2023-11-10 | 46.68 | $32.39 | 160500 |
| 2023-11-09 | 43.86 | $32.04 | 107034 |
| 2023-11-08 | 46.96 | $32.50 | 172024 |
| 2023-11-07 | 48.81 | $32.76 | 148500 |
| 2023-11-06 | 49.09 | $32.80 | 568400 |
| 2023-11-03 | 52.03 | $33.21 | 154009 |
| 2023-11-02 | 46.05 | $32.41 | 179700 |
| 2023-11-01 | 39.10 | $31.64 | 269645 |
| 2023-10-31 | 37.21 | $31.45 | 189000 |
| 2023-10-30 | 34.67 | $31.20 | 235130 |
| 2023-10-27 | 32.17 | $30.96 | 203800 |
| 2023-10-26 | 34.08 | $31.33 | 163104 |
| 2023-10-25 | 32.85 | $31.21 | 256312 |
| 2023-10-24 | 35.70 | $31.75 | 167709 |
| 2023-10-23 | 33.47 | $31.53 | 153400 |
| 2023-10-20 | 34.93 | $31.81 | 338449 |
| 2023-10-19 | 37.02 | $32.19 | 2.5M |
| 2023-10-18 | 40.21 | $32.72 | 151321 |
| 2023-10-17 | 45.55 | $33.48 | 118000 |
| 2023-10-16 | 41.37 | $33.05 | 140733 |
| 2023-10-13 | 35.44 | $32.51 | 142229 |
| 2023-10-12 | 37.23 | $32.78 | 128300 |
| 2023-10-11 | 42.59 | $33.49 | 119800 |
| 2023-10-10 | 42.59 | $33.49 | 52736 |
| 2023-10-09 | 38.42 | $33.12 | 64926 |
| 2023-10-06 | 35.78 | $32.90 | 91929 |
| 2023-10-05 | 32.14 | $32.61 | 124800 |
| 2023-10-04 | 32.32 | $32.64 | 113400 |
| 2023-10-03 | 31.10 | $32.54 | 97700 |
| 2023-10-02 | 34.73 | $33.15 | 80400 |
| 2023-09-29 | 38.21 | $33.65 | 100500 |
| 2023-09-28 | 39.18 | $33.78 | 108400 |
| 2023-09-27 | 35.22 | $33.45 | 119519 |
| 2023-09-26 | 32.16 | $33.21 | 84600 |
| 2023-09-25 | 36.29 | $33.82 | 105400 |
| 2023-09-22 | 34.59 | $33.69 | 118100 |
| 2023-09-21 | 35.35 | $33.80 | 199521 |
| 2023-09-20 | 39.71 | $34.38 | 58116 |
| 2023-09-19 | 41.83 | $34.63 | 95800 |
| 2023-09-18 | 42.78 | $34.74 | 74207 |
| 2023-09-15 | 44.17 | $34.90 | 71321 |
| 2023-09-14 | 47.07 | $35.22 | 78344 |
| 2023-09-13 | 41.98 | $34.77 | 65418 |
| 2023-09-12 | 44.22 | $35.02 | 79900 |
| 2023-09-11 | 44.40 | $35.04 | 74200 |
| 2023-09-08 | 44.08 | $35.01 | 84600 |
| 2023-09-07 | 44.57 | $35.07 | 65230 |
| 2023-09-06 | 47.44 | $35.41 | 79410 |
| 2023-09-05 | 48.58 | $35.54 | 67800 |
| 2023-09-01 | 56.04 | $36.30 | 57611 |
| 2023-08-31 | 52.49 | $35.91 | 85900 |
| 2023-08-30 | 52.80 | $35.94 | 75137 |
| 2023-08-29 | 51.24 | $35.77 | 77103 |
| 2023-08-28 | 46.16 | $35.26 | 61741 |
| 2023-08-25 | 42.48 | $34.93 | 46804 |
| 2023-08-24 | 40.73 | $34.78 | 64000 |
| 2023-08-23 | 44.31 | $35.20 | 117200 |
| 2023-08-22 | 39.63 | $34.81 | 52900 |
| 2023-08-21 | 40.71 | $34.94 | 103126 |
| 2023-08-18 | 40.79 | $34.95 | 206311 |
| 2023-08-17 | 38.81 | $34.78 | 363906 |
| 2023-08-16 | 41.87 | $35.17 | 79300 |
| 2023-08-15 | 45.44 | $35.58 | 47400 |
| 2023-08-14 | 49.98 | $36.04 | 56600 |
| 2023-08-11 | 50.61 | $36.10 | 207800 |
| 2023-08-10 | 50.31 | $36.07 | 116704 |
| 2023-08-09 | 50.99 | $36.14 | 60319 |
| 2023-08-08 | 53.44 | $36.39 | 81800 |
| 2023-08-07 | 56.20 | $36.66 | 90900 |
| 2023-08-04 | 55.55 | $36.58 | 114914 |
| 2023-08-03 | 55.75 | $36.60 | 113600 |
| 2023-08-02 | 56.89 | $36.72 | 122534 |
| 2023-08-01 | 61.69 | $37.20 | 156836 |
| 2023-07-31 | 63.49 | $37.37 | 163222 |
| 2023-07-28 | 61.34 | $37.03 | 216000 |
| 2023-07-27 | 58.18 | $36.57 | 117417 |
| 2023-07-26 | 63.54 | $37.07 | 131400 |
| 2023-07-25 | 61.88 | $36.82 | 111805 |
| 2023-07-24 | 62.09 | $36.84 | 179100 |
| 2023-07-21 | 61.71 | $36.78 | 349200 |
| 2023-07-20 | 63.01 | $36.91 | 2.2M |
| 2023-07-19 | 65.97 | $37.20 | 58500 |
| 2023-07-18 | 65.00 | $37.02 | 227500 |
| 2023-07-17 | 62.77 | $36.62 | 51912 |
| 2023-07-14 | 61.12 | $36.34 | 61800 |
| 2023-07-13 | 64.72 | $36.71 | 83644 |
| 2023-07-12 | 63.27 | $36.45 | 172807 |
| 2023-07-11 | 61.30 | $36.11 | 99849 |
| 2023-07-10 | 59.04 | $35.74 | 64112 |
| 2023-07-07 | 55.34 | $35.19 | 368012 |
| 2023-07-06 | 52.68 | $34.83 | 72100 |
| 2023-07-05 | 56.88 | $35.30 | 81731 |
| 2023-07-03 | 60.69 | $35.69 | 262100 |
| 2023-06-30 | 59.57 | $35.52 | 85000 |
| 2023-06-29 | 58.58 | $35.37 | 82935 |
| 2023-06-28 | 55.69 | $34.95 | 61445 |
| 2023-06-27 | 55.05 | $34.86 | 74601 |
| 2023-06-26 | 51.11 | $34.33 | 91611 |
| 2023-06-23 | 50.02 | $34.19 | 64900 |
| 2023-06-22 | 53.97 | $34.67 | 48700 |
| 2023-06-21 | 56.25 | $34.93 | 149248 |
| 2023-06-20 | 57.14 | $35.03 | 54402 |
| 2023-06-16 | 58.89 | $35.23 | 57732 |
| 2023-06-15 | 60.85 | $35.45 | 85500 |
| 2023-06-14 | 59.15 | $35.16 | 370500 |
| 2023-06-13 | 61.79 | $35.46 | 228316 |
| 2023-06-12 | 59.50 | $35.06 | 115219 |
| 2023-06-09 | 58.32 | $34.86 | 104300 |
| 2023-06-08 | 59.90 | $35.05 | 65900 |
| 2023-06-07 | 61.23 | $35.21 | 84134 |
| 2023-06-06 | 58.84 | $34.77 | 57422 |
| 2023-06-05 | 53.74 | $33.94 | 127161 |
| 2023-06-02 | 56.80 | $34.32 | 563000 |
| 2023-06-01 | 48.69 | $33.21 | 82532 |
| 2023-05-31 | 45.08 | $32.80 | 54500 |
| 2023-05-30 | 48.83 | $33.27 | 69749 |
| 2023-05-26 | 49.16 | $33.31 | 60805 |
| 2023-05-25 | 46.03 | $32.95 | 64000 |
| 2023-05-24 | 47.34 | $33.12 | 103402 |
| 2023-05-23 | 50.37 | $33.50 | 94500 |
| 2023-05-22 | 52.47 | $33.75 | 48800 |
| 2023-05-19 | 49.85 | $33.42 | 97300 |
| 2023-05-18 | 51.91 | $33.67 | 68606 |
| 2023-05-17 | 49.86 | $33.41 | 75900 |
| 2023-05-16 | 44.12 | $32.75 | 56523 |
| 2023-05-15 | 48.25 | $33.27 | 59400 |
| 2023-05-12 | 44.65 | $32.89 | 103800 |
| 2023-05-11 | 44.65 | $32.89 | 57122 |
| 2023-05-10 | 46.82 | $33.17 | 75100 |
| 2023-05-09 | 46.02 | $33.08 | 66220 |
| 2023-05-08 | 46.76 | $33.18 | 110700 |
| 2023-05-05 | 47.27 | $33.25 | 77800 |
| 2023-05-04 | 40.33 | $32.46 | 97500 |
| 2023-05-03 | 43.35 | $32.90 | 110100 |
| 2023-05-02 | 43.25 | $32.89 | 143600 |
| 2023-05-01 | 47.98 | $33.53 | 153800 |
| 2023-04-28 | 47.72 | $33.50 | 100109 |
| 2023-04-27 | 45.18 | $33.20 | 83823 |
| 2023-04-26 | 40.80 | $32.72 | 133400 |
| 2023-04-25 | 42.76 | $33.01 | 75205 |
| 2023-04-24 | 48.74 | $33.79 | 86500 |
| 2023-04-21 | 48.91 | $33.81 | 65200 |
| 2023-04-20 | 48.49 | $33.76 | 108400 |
| 2023-04-19 | 50.21 | $33.98 | 127200 |
| 2023-04-18 | 49.52 | $33.89 | 185725 |
| 2023-04-17 | 50.18 | $33.98 | 219300 |
| 2023-04-14 | 47.65 | $33.64 | 121100 |
| 2023-04-13 | 49.19 | $33.86 | 54140 |
| 2023-04-12 | 46.90 | $33.55 | 61300 |
| 2023-04-11 | 48.51 | $33.79 | 81635 |
| 2023-04-10 | 46.48 | $33.51 | 135700 |
| 2023-04-06 | 43.77 | $33.15 | 76016 |
| 2023-04-05 | 43.69 | $33.14 | 231600 |
| 2023-04-04 | 45.48 | $33.45 | 74727 |
| 2023-04-03 | 48.99 | $34.02 | 126000 |
| 2023-03-31 | 48.79 | $33.99 | 77700 |
| 2023-03-30 | 44.73 | $33.39 | 121200 |
| 2023-03-29 | 44.45 | $33.35 | 99100 |
| 2023-03-28 | 41.50 | $32.93 | 188300 |
| 2023-03-27 | 41.07 | $32.87 | 89200 |
| 2023-03-24 | 38.31 | $32.48 | 126619 |
| 2023-03-23 | 36.79 | $32.27 | 195200 |
| 2023-03-22 | 38.06 | $32.57 | 170200 |
| 2023-03-21 | 42.11 | $33.45 | 107412 |
| 2023-03-20 | 37.75 | $32.84 | 252146 |
| 2023-03-17 | 34.52 | $32.42 | 952100 |
| 2023-03-16 | 38.24 | $33.25 | 98446 |
| 2023-03-15 | 34.95 | $32.84 | 91311 |
| 2023-03-14 | 37.65 | $33.42 | 126410 |
| 2023-03-13 | 32.98 | $32.87 | 94500 |
| 2023-03-10 | 36.01 | $33.52 | 113409 |
| 2023-03-09 | 41.77 | $34.55 | 109700 |
| 2023-03-08 | 48.75 | $35.52 | 61321 |
| 2023-03-07 | 48.67 | $35.51 | 77500 |
| 2023-03-06 | 52.16 | $35.94 | 59132 |
| 2023-03-03 | 56.66 | $36.44 | 79300 |
| 2023-03-02 | 52.88 | $35.95 | 144500 |
| 2023-03-01 | 52.31 | $35.88 | 78100 |
| 2023-02-28 | 51.76 | $35.81 | 70207 |
| 2023-02-27 | 51.54 | $35.78 | 96802 |
| 2023-02-24 | 51.03 | $35.71 | 76805 |
| 2023-02-23 | 52.76 | $35.94 | 64700 |
| 2023-02-22 | 51.67 | $35.78 | 104100 |
| 2023-02-21 | 50.87 | $35.66 | 89704 |
| 2023-02-17 | 58.69 | $36.67 | 75344 |
| 2023-02-16 | 58.51 | $36.64 | 139615 |
| 2023-02-15 | 61.39 | $36.98 | 108527 |
| 2023-02-14 | 59.32 | $36.61 | 62500 |
| 2023-02-13 | 59.09 | $36.57 | 148443 |
| 2023-02-10 | 56.58 | $36.13 | 74200 |
| 2023-02-09 | 56.47 | $36.11 | 106100 |
| 2023-02-08 | 60.11 | $36.59 | 82711 |
| 2023-02-07 | 63.95 | $37.06 | 109814 |
| 2023-02-06 | 62.50 | $36.76 | 87500 |
| 2023-02-03 | 66.48 | $37.23 | 71014 |
| 2023-02-02 | 68.97 | $37.51 | 75200 |
| 2023-02-01 | 66.37 | $36.90 | 83132 |
| 2023-01-31 | 63.61 | $36.32 | 149800 |
| 2023-01-30 | 58.84 | $35.46 | 158403 |
| 2023-01-27 | 62.55 | $35.87 | 99000 |
| 2023-01-26 | 61.54 | $35.69 | 181840 |
| 2023-01-25 | 60.18 | $35.45 | 137400 |
| 2023-01-24 | 59.56 | $35.34 | 48912 |
| 2023-01-23 | 60.37 | $35.44 | 311900 |
| 2023-01-20 | 57.67 | $34.95 | 140423 |
| 2023-01-19 | 54.16 | $34.37 | 63000 |
| 2023-01-18 | 56.87 | $34.72 | 83700 |
| 2023-01-17 | 61.00 | $35.22 | 81200 |
| 2023-01-13 | 61.34 | $35.26 | 78900 |
| 2023-01-12 | 60.40 | $35.08 | 93700 |
| 2023-01-11 | 57.80 | $34.60 | 109326 |
| 2023-01-10 | 55.36 | $34.18 | 86020 |
| 2023-01-09 | 52.77 | $33.76 | 97309 |
| 2023-01-06 | 52.27 | $33.68 | 73140 |
| 2023-01-05 | 46.99 | $32.89 | 93800 |
| 2023-01-04 | 49.35 | $33.25 | 128606 |
| 2023-01-03 | 45.91 | $32.77 | 236044 |
| 2022-12-30 | 46.60 | $32.88 | 137545 |
| 2022-12-29 | 47.09 | $32.96 | 201300 |
| 2022-12-28 | 41.72 | $32.22 | 262700 |
| 2022-12-27 | 44.50 | $32.70 | 264145 |
| 2022-12-23 | 45.34 | $32.84 | 143438 |
| 2022-12-22 | 44.42 | $32.71 | 207500 |
| 2022-12-21 | 46.54 | $33.08 | 261400 |
| 2022-12-20 | 42.51 | $32.51 | 336247 |
| 2022-12-19 | 41.63 | $32.39 | 422200 |
| 2022-12-16 | 44.38 | $32.90 | 344346 |
| 2022-12-15 | 45.90 | $33.17 | 146000 |
| 2022-12-14 | 50.93 | $33.99 | 145300 |
| 2022-12-13 | 52.06 | $34.16 | 1.0M |
| 2022-12-12 | 51.03 | $33.99 | 3.0M |
| 2022-12-09 | 48.63 | $33.60 | 109900 |
| 2022-12-08 | 50.75 | $33.95 | 143609 |
| 2022-12-07 | 49.31 | $33.71 | 239000 |
| 2022-12-06 | 49.89 | $33.81 | 137424 |
| 2022-12-05 | 52.70 | $34.29 | 118039 |
| 2022-12-02 | 59.10 | $35.26 | 108200 |
| 2022-12-01 | 58.25 | $35.09 | 175848 |
| 2022-11-30 | 58.45 | $35.12 | 155300 |
| 2022-11-29 | 54.12 | $34.26 | 74333 |
| 2022-11-28 | 53.48 | $34.14 | 75400 |
| 2022-11-25 | 57.91 | $34.83 | 33027 |
| 2022-11-23 | 57.18 | $34.68 | 126000 |
| 2022-11-22 | 56.75 | $34.59 | 583400 |
| 2022-11-21 | 54.48 | $34.12 | 109838 |
| 2022-11-18 | 55.54 | $34.30 | 85828 |
| 2022-11-17 | 54.52 | $34.08 | 106948 |
| 2022-11-16 | 55.91 | $34.33 | 107909 |
| 2022-11-15 | 59.61 | $34.97 | 151200 |
| 2022-11-14 | 57.53 | $34.47 | 227805 |
| 2022-11-11 | 60.00 | $34.89 | 98300 |
| 2022-11-10 | 58.55 | $34.53 | 92238 |
| 2022-11-09 | 48.89 | $32.56 | 174200 |
| 2022-11-08 | 53.65 | $33.35 | 137717 |
| 2022-11-07 | 53.10 | $33.25 | 93200 |
| 2022-11-04 | 51.69 | $32.99 | 105310 |
| 2022-11-03 | 49.58 | $32.61 | 101100 |
| 2022-11-02 | 50.69 | $32.81 | 77200 |
| 2022-11-01 | 57.04 | $33.86 | 108700 |
| 2022-10-31 | 56.35 | $33.72 | 106600 |
| 2022-10-28 | 56.60 | $33.76 | 106800 |
| 2022-10-27 | 53.49 | $33.12 | 176242 |
| 2022-10-26 | 53.49 | $33.12 | 114607 |
| 2022-10-25 | 53.01 | $33.02 | 102300 |
| 2022-10-24 | 48.74 | $32.16 | 160500 |
| 2022-10-21 | 47.74 | $31.97 | 191500 |
| 2022-10-20 | 44.15 | $31.31 | 729326 |
| 2022-10-19 | 46.25 | $31.77 | 180100 |
| 2022-10-18 | 49.00 | $32.34 | 168800 |
| 2022-10-17 | 46.68 | $31.90 | 111233 |
| 2022-10-14 | 41.69 | $31.03 | 85500 |
| 2022-10-13 | 45.30 | $31.81 | 118000 |
| 2022-10-12 | 40.94 | $31.11 | 104447 |
| 2022-10-11 | 41.61 | $31.26 | 121405 |
| 2022-10-10 | 41.74 | $31.29 | 187713 |
| 2022-10-07 | 42.42 | $31.45 | 86500 |
| 2022-10-06 | 46.39 | $32.34 | 135500 |
| 2022-10-05 | 47.48 | $32.57 | 119136 |
| 2022-10-04 | 48.27 | $32.74 | 173100 |
| 2022-10-03 | 41.47 | $31.50 | 212000 |
| 2022-09-30 | 36.13 | $30.67 | 309706 |
| 2022-09-29 | 36.74 | $30.83 | 186100 |
| 2022-09-28 | 39.45 | $31.51 | 161500 |
| 2022-09-27 | 32.81 | $30.55 | 154825 |
| 2022-09-26 | 32.22 | $30.47 | 261800 |
| 2022-09-23 | 34.36 | $31.07 | 172800 |
| 2022-09-22 | 37.48 | $31.86 | 262900 |
| 2022-09-21 | 40.78 | $32.60 | 156432 |
| 2022-09-20 | 42.86 | $33.03 | 88609 |
| 2022-09-19 | 45.69 | $33.58 | 665526 |
| 2022-09-16 | 43.50 | $33.24 | 115748 |
| 2022-09-15 | 46.38 | $33.79 | 57100 |
| 2022-09-14 | 47.30 | $33.96 | 164112 |
| 2022-09-13 | 46.82 | $33.88 | 98100 |
| 2022-09-12 | 54.58 | $35.22 | 90646 |
| 2022-09-09 | 52.29 | $34.81 | 119200 |
| 2022-09-08 | 48.15 | $34.13 | 86014 |
| 2022-09-07 | 46.06 | $33.81 | 101926 |
| 2022-09-06 | 40.51 | $33.03 | 102900 |
| 2022-09-02 | 42.09 | $33.33 | 96000 |
| 2022-09-01 | 43.11 | $33.52 | 121700 |
| 2022-08-31 | 45.06 | $33.88 | 129700 |
| 2022-08-30 | 45.88 | $34.03 | 96100 |
| 2022-08-29 | 48.76 | $34.54 | 161900 |
| 2022-08-26 | 50.35 | $34.81 | 131202 |
| 2022-08-25 | 57.91 | $35.95 | 85100 |
| 2022-08-24 | 54.67 | $35.38 | 92700 |
| 2022-08-23 | 53.60 | $35.20 | 92027 |
| 2022-08-22 | 53.31 | $35.15 | 102123 |
| 2022-08-19 | 58.61 | $35.91 | 121828 |
| 2022-08-18 | 63.77 | $36.56 | 92037 |
| 2022-08-17 | 62.66 | $36.33 | 120718 |
| 2022-08-16 | 67.23 | $36.87 | 123642 |
| 2022-08-15 | 66.72 | $36.75 | 151025 |
| 2022-08-12 | 66.51 | $36.70 | 76000 |
| 2022-08-11 | 63.81 | $36.07 | 165533 |
| 2022-08-10 | 63.10 | $35.91 | 181900 |
| 2022-08-09 | 58.40 | $34.95 | 197906 |
| 2022-08-08 | 62.41 | $35.46 | 106508 |
| 2022-08-05 | 61.01 | $35.18 | 138100 |
| 2022-08-04 | 59.48 | $34.88 | 92400 |
| 2022-08-03 | 60.46 | $35.01 | 123900 |
| 2022-08-02 | 58.47 | $34.61 | 160100 |
| 2022-08-01 | 59.68 | $34.78 | 111500 |
| 2022-07-29 | 59.82 | $34.80 | 110400 |
| 2022-07-28 | 58.16 | $34.44 | 100028 |
| 2022-07-27 | 55.78 | $33.95 | 136138 |
| 2022-07-26 | 52.04 | $33.24 | 76813 |
| 2022-07-25 | 53.94 | $33.55 | 97400 |
| 2022-07-22 | 52.94 | $33.36 | 83000 |
| 2022-07-21 | 55.52 | $33.79 | 184825 |
| 2022-07-20 | 54.59 | $33.60 | 250007 |
| 2022-07-19 | 52.25 | $33.13 | 132000 |
| 2022-07-18 | 45.92 | $32.01 | 143900 |
| 2022-07-15 | 46.29 | $32.08 | 117400 |
| 2022-07-14 | 42.32 | $31.44 | 194700 |
| 2022-07-13 | 44.16 | $31.82 | 274500 |
| 2022-07-12 | 44.30 | $31.85 | 956700 |
| 2022-07-11 | 44.72 | $31.94 | 110800 |
| 2022-07-08 | 47.51 | $32.53 | 73408 |
| 2022-07-07 | 47.70 | $32.57 | 150300 |
| 2022-07-06 | 43.48 | $31.79 | 119624 |
| 2022-07-05 | 44.57 | $32.04 | 110339 |
| 2022-07-01 | 43.71 | $31.88 | 198143 |
| 2022-06-30 | 41.67 | $31.50 | 194100 |
| 2022-06-29 | 42.75 | $31.78 | 358400 |
| 2022-06-28 | 44.00 | $32.10 | 136100 |
| 2022-06-27 | 46.12 | $32.63 | 141100 |
| 2022-06-24 | 45.70 | $32.54 | 223802 |
| 2022-06-23 | 40.60 | $31.50 | 277835 |
| 2022-06-22 | 38.81 | $31.16 | 196844 |
| 2022-06-21 | 38.97 | $31.21 | 337100 |
| 2022-06-17 | 36.69 | $30.76 | 119846 |
| 2022-06-16 | 34.52 | $30.34 | 314741 |
| 2022-06-15 | 39.31 | $31.91 | 249617 |
| 2022-06-14 | 36.70 | $31.42 | 173100 |
| 2022-06-13 | 37.23 | $31.59 | 155500 |
| 2022-06-10 | 42.74 | $33.20 | 103612 |
| 2022-06-09 | 46.62 | $34.15 | 140800 |
| 2022-06-08 | 50.75 | $35.05 | 152500 |
| 2022-06-07 | 53.19 | $35.54 | 97800 |
| 2022-06-06 | 51.19 | $35.10 | 104420 |
| 2022-06-03 | 50.41 | $34.93 | 231908 |
| 2022-06-02 | 51.94 | $35.26 | 141124 |
| 2022-06-01 | 48.19 | $34.43 | 112540 |
| 2022-05-31 | 49.42 | $34.71 | 135400 |
| 2022-05-27 | 51.02 | $35.07 | 114100 |
| 2022-05-26 | 47.33 | $34.25 | 104435 |
| 2022-05-25 | 43.43 | $33.46 | 103348 |
| 2022-05-24 | 39.90 | $32.80 | 164900 |
| 2022-05-23 | 41.74 | $33.29 | 240400 |
| 2022-05-20 | 39.81 | $32.93 | 170921 |
| 2022-05-19 | 40.16 | $33.03 | 302741 |
| 2022-05-18 | 40.16 | $33.03 | 712320 |
| 2022-05-17 | 44.53 | $34.26 | 113945 |
| 2022-05-16 | 39.21 | $33.22 | 192346 |
| 2022-05-13 | 39.98 | $33.44 | 146802 |
| 2022-05-12 | 34.30 | $32.42 | 383500 |
| 2022-05-11 | 32.15 | $32.06 | 163500 |
| 2022-05-10 | 34.29 | $32.78 | 307343 |
| 2022-05-09 | 34.50 | $32.85 | 237100 |
| 2022-05-06 | 39.19 | $34.28 | 211800 |
| 2022-05-05 | 41.48 | $34.89 | 109500 |
| 2022-05-04 | 47.38 | $36.26 | 218430 |
| 2022-05-03 | 42.25 | $35.36 | 186400 |
| 2022-05-02 | 40.16 | $35.02 | 142800 |
| 2022-04-29 | 38.29 | $34.72 | 158644 |
| 2022-04-28 | 42.50 | $35.72 | 324915 |
| 2022-04-27 | 38.65 | $35.12 | 557600 |
| 2022-04-26 | 38.90 | $35.18 | 168828 |
| 2022-04-25 | 43.78 | $36.28 | 280600 |
| 2022-04-22 | 42.60 | $36.09 | 111500 |
| 2022-04-21 | 47.38 | $37.05 | 81800 |
| 2022-04-20 | 52.25 | $37.89 | 133221 |
| 2022-04-19 | 51.29 | $37.72 | 149942 |
| 2022-04-18 | 46.39 | $36.91 | 167320 |
| 2022-04-14 | 47.45 | $37.10 | 128015 |
| 2022-04-13 | 49.20 | $37.41 | 119801 |
| 2022-04-12 | 44.98 | $36.73 | 86228 |
| 2022-04-11 | 44.59 | $36.67 | 108100 |
| 2022-04-08 | 45.61 | $36.87 | 120900 |
| 2022-04-07 | 46.26 | $37.00 | 161937 |
| 2022-04-06 | 46.89 | $37.13 | 175933 |
| 2022-04-05 | 49.36 | $37.63 | 104633 |
| 2022-04-04 | 53.60 | $38.42 | 71200 |
| 2022-04-01 | 53.36 | $38.37 | 90500 |
| 2022-03-31 | 51.79 | $38.04 | 132022 |
| 2022-03-30 | 54.32 | $38.52 | 200800 |
| 2022-03-29 | 57.72 | $39.13 | 124200 |
| 2022-03-28 | 53.40 | $38.18 | 186007 |
| 2022-03-25 | 53.62 | $38.22 | 179200 |
| 2022-03-24 | 52.84 | $38.05 | 83600 |
| 2022-03-23 | 51.43 | $37.74 | 80800 |
| 2022-03-22 | 54.91 | $38.43 | 111000 |
| 2022-03-21 | 53.30 | $38.06 | 125502 |
| 2022-03-18 | 54.50 | $38.30 | 136100 |
| 2022-03-17 | 52.77 | $37.89 | 253600 |
| 2022-03-16 | 50.51 | $37.37 | 120012 |
| 2022-03-15 | 45.08 | $36.24 | 173200 |
| 2022-03-14 | 42.20 | $35.70 | 151745 |
| 2022-03-11 | 44.54 | $36.27 | 319900 |
| 2022-03-10 | 46.65 | $36.76 | 126500 |
| 2022-03-09 | 46.83 | $36.80 | 160425 |
| 2022-03-08 | 41.82 | $35.82 | 184700 |
| 2022-03-07 | 40.90 | $35.65 | 130800 |
| 2022-03-04 | 45.29 | $36.75 | 104327 |
| 2022-03-03 | 48.24 | $37.41 | 153226 |
| 2022-03-02 | 50.17 | $37.82 | 298724 |
| 2022-03-01 | 45.53 | $36.90 | 135837 |
| 2022-02-28 | 49.22 | $37.68 | 118741 |
| 2022-02-25 | 48.35 | $37.51 | 180113 |
| 2022-02-24 | 43.32 | $36.58 | 285500 |
| 2022-02-23 | 38.88 | $35.85 | 226200 |
| 2022-02-22 | 41.64 | $36.50 | 171800 |
| 2022-02-18 | 44.06 | $37.03 | 168800 |
| 2022-02-17 | 45.48 | $37.33 | 96600 |
| 2022-02-16 | 50.26 | $38.26 | 254100 |
| 2022-02-15 | 49.67 | $38.15 | 155800 |
| 2022-02-14 | 44.20 | $37.20 | 187627 |
| 2022-02-11 | 45.64 | $37.49 | 119000 |
| 2022-02-10 | 47.46 | $37.85 | 134640 |
| 2022-02-09 | 50.32 | $38.39 | 182400 |
| 2022-02-08 | 46.58 | $37.73 | 107721 |
| 2022-02-07 | 42.47 | $37.07 | 155600 |
| 2022-02-04 | 41.82 | $36.97 | 244641 |
| 2022-02-03 | 40.75 | $36.80 | 223900 |
| 2022-02-02 | 43.68 | $37.45 | 173000 |
| 2022-02-01 | 44.71 | $37.67 | 307900 |
| 2022-01-31 | 42.17 | $37.24 | 212638 |
| 2022-01-28 | 35.51 | $36.22 | 280720 |
| 2022-01-27 | 30.67 | $35.57 | 514313 |
| 2022-01-26 | 33.14 | $36.25 | 114100 |
| 2022-01-25 | 34.82 | $36.68 | 158945 |
| 2022-01-24 | 37.07 | $37.22 | 4.4M |
| 2022-01-21 | 31.38 | $36.49 | 245031 |
| 2022-01-20 | 33.81 | $37.10 | 176521 |
| 2022-01-19 | 37.02 | $37.82 | 175934 |
| 2022-01-18 | 39.71 | $38.36 | 123900 |
| 2022-01-14 | 45.72 | $39.39 | 119528 |
| 2022-01-13 | 45.64 | $39.38 | 286700 |
| 2022-01-12 | 47.41 | $39.66 | 95125 |
| 2022-01-11 | 48.36 | $39.81 | 140400 |
| 2022-01-10 | 45.45 | $39.39 | 103747 |
| 2022-01-07 | 46.27 | $39.53 | 83101 |
| 2022-01-06 | 48.55 | $39.91 | 116645 |
| 2022-01-05 | 46.92 | $39.66 | 98300 |
| 2022-01-04 | 54.61 | $40.83 | 105200 |
| 2022-01-03 | 53.69 | $40.68 | 90800 |
| 2021-12-31 | 51.43 | $40.32 | 106700 |
| 2021-12-30 | 51.83 | $40.38 | 92128 |
| 2021-12-29 | 51.96 | $40.40 | 175700 |
| 2021-12-28 | 51.21 | $40.27 | 232700 |
| 2021-12-27 | 52.04 | $40.41 | 118700 |
| 2021-12-23 | 49.79 | $40.00 | 260710 |
| 2021-12-22 | 48.16 | $39.71 | 369700 |
| 2021-12-21 | 46.09 | $39.35 | 436500 |
| 2021-12-20 | 38.95 | $38.24 | 594838 |
| 2021-12-17 | 42.20 | $38.92 | 119900 |
| 2021-12-16 | 41.04 | $38.75 | 127700 |
| 2021-12-15 | 43.91 | $39.33 | 206543 |
| 2021-12-14 | 40.64 | $38.85 | 321917 |
| 2021-12-13 | 42.00 | $39.13 | 153200 |
| 2021-12-10 | 44.90 | $39.70 | 110244 |
| 2021-12-09 | 45.37 | $39.79 | 114400 |
| 2021-12-08 | 49.35 | $40.52 | 93000 |
| 2021-12-07 | 47.86 | $40.27 | 81000 |
| 2021-12-06 | 42.68 | $39.46 | 143800 |
| 2021-12-03 | 36.69 | $38.65 | 136330 |
| 2021-12-02 | 39.76 | $39.28 | 114900 |
| 2021-12-01 | 31.17 | $38.29 | 145600 |
| 2021-11-30 | 35.11 | $39.11 | 192700 |
| 2021-11-29 | 40.78 | $40.06 | 85836 |
| 2021-11-26 | 40.01 | $39.98 | 199600 |
| 2021-11-24 | 51.65 | $41.43 | 81900 |
| 2021-11-23 | 51.09 | $41.37 | 113010 |
| 2021-11-22 | 51.56 | $41.42 | 84123 |
| 2021-11-19 | 51.93 | $41.46 | 102500 |
| 2021-11-18 | 55.07 | $41.80 | 147625 |
| 2021-11-17 | 56.61 | $41.96 | 148700 |
| 2021-11-16 | 61.60 | $42.45 | 97702 |
| 2021-11-15 | 60.93 | $42.35 | 101500 |
| 2021-11-12 | 61.44 | $42.40 | 92700 |
| 2021-11-11 | 61.07 | $42.34 | 126000 |
| 2021-11-10 | 59.60 | $42.10 | 100700 |
| 2021-11-09 | 66.02 | $42.75 | 123700 |
| 2021-11-08 | 66.75 | $42.82 | 158800 |
| 2021-11-05 | 66.55 | $42.78 | 111100 |
| 2021-11-04 | 64.00 | $42.29 | 270341 |
| 2021-11-03 | 65.16 | $42.41 | 94117 |
| 2021-11-02 | 61.59 | $41.76 | 85219 |
| 2021-11-01 | 61.68 | $41.77 | 302700 |
| 2021-10-29 | 55.16 | $40.75 | 102437 |
| 2021-10-28 | 56.05 | $40.85 | 88334 |
| 2021-10-27 | 50.70 | $40.14 | 99221 |
| 2021-10-26 | 57.65 | $40.88 | 89900 |
| 2021-10-25 | 60.98 | $41.19 | 81000 |
| 2021-10-22 | 59.02 | $40.92 | 115000 |
| 2021-10-21 | 59.12 | $40.93 | 143031 |
| 2021-10-20 | 58.07 | $40.78 | 71925 |
| 2021-10-19 | 56.28 | $40.53 | 138348 |
| 2021-10-18 | 55.19 | $40.38 | 89702 |
| 2021-10-15 | 54.91 | $40.34 | 129732 |
| 2021-10-14 | 55.58 | $40.42 | 109200 |
| 2021-10-13 | 51.19 | $39.80 | 104336 |
| 2021-10-12 | 50.21 | $39.67 | 101824 |
| 2021-10-11 | 48.39 | $39.43 | 54430 |
| 2021-10-08 | 50.20 | $39.68 | 69647 |
| 2021-10-07 | 51.90 | $39.91 | 69921 |
| 2021-10-06 | 47.82 | $39.35 | 84300 |
| 2021-10-05 | 48.73 | $39.48 | 75102 |
| 2021-10-04 | 47.71 | $39.34 | 163631 |
| 2021-10-01 | 49.87 | $39.66 | 93903 |
| 2021-09-30 | 45.07 | $39.01 | 130000 |
| 2021-09-29 | 48.75 | $39.55 | 143812 |
| 2021-09-28 | 48.89 | $39.57 | 85725 |
| 2021-09-27 | 54.65 | $40.34 | 81800 |
| 2021-09-24 | 51.25 | $39.86 | 76531 |
| 2021-09-23 | 53.22 | $40.11 | 171000 |
| 2021-09-22 | 48.47 | $39.48 | 90000 |
| 2021-09-21 | 43.35 | $38.89 | 86419 |
| 2021-09-20 | 43.63 | $38.93 | 78922 |
| 2021-09-17 | 49.11 | $39.66 | 83702 |
| 2021-09-16 | 49.60 | $39.72 | 105200 |
| 2021-09-15 | 49.83 | $39.75 | 75600 |
| 2021-09-14 | 46.38 | $39.32 | 136504 |
| 2021-09-13 | 50.03 | $39.80 | 254500 |
| 2021-09-10 | 47.67 | $39.51 | 122035 |
| 2021-09-09 | 50.57 | $39.88 | 55000 |
| 2021-09-08 | 50.97 | $39.93 | 71800 |
| 2021-09-07 | 53.28 | $40.22 | 79000 |
| 2021-09-03 | 56.56 | $40.61 | 82500 |
| 2021-09-02 | 57.86 | $40.76 | 77513 |
| 2021-09-01 | 56.07 | $40.48 | 81711 |
| 2021-08-31 | 54.76 | $40.28 | 74800 |
| 2021-08-30 | 54.84 | $40.29 | 104300 |
| 2021-08-27 | 55.74 | $40.41 | 90512 |
| 2021-08-26 | 49.67 | $39.48 | 64016 |
| 2021-08-25 | 52.62 | $39.88 | 78940 |
| 2021-08-24 | 51.03 | $39.65 | 90649 |
| 2021-08-23 | 48.09 | $39.24 | 116500 |
| 2021-08-20 | 43.70 | $38.68 | 102300 |
| 2021-08-19 | 38.49 | $38.09 | 110000 |
| 2021-08-18 | 41.32 | $38.55 | 117417 |
| 2021-08-17 | 43.64 | $38.90 | 78710 |
| 2021-08-16 | 47.01 | $39.37 | 78800 |
| 2021-08-13 | 49.15 | $39.65 | 157326 |
| 2021-08-12 | 51.13 | $39.90 | 96300 |
| 2021-08-11 | 51.77 | $39.98 | 92400 |
| 2021-08-10 | 50.00 | $39.74 | 99912 |
| 2021-08-09 | 49.26 | $39.64 | 89900 |
| 2021-08-06 | 50.75 | $39.85 | 102323 |
| 2021-08-05 | 49.58 | $39.68 | 117007 |
| 2021-08-04 | 45.68 | $39.14 | 134745 |
| 2021-08-03 | 48.66 | $39.59 | 101900 |
| 2021-08-02 | 47.05 | $39.37 | 87300 |
| 2021-07-30 | 48.43 | $39.58 | 97100 |
| 2021-07-29 | 49.34 | $39.72 | 81600 |
| 2021-07-28 | 47.25 | $39.41 | 92700 |
| 2021-07-27 | 44.07 | $38.96 | 99620 |
| 2021-07-26 | 46.00 | $39.29 | 133739 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.47
2026-07-23
Close Price
$53.99
Vol: 55110
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -76.47 | $53.99 | 55110 |
| 2026-07-22 | -67.65 | $54.23 | 61431 |
| 2026-07-21 | -59.56 | $54.45 | 101000 |
| 2026-07-20 | -90.44 | $53.61 | 51601 |
| 2026-07-17 | -77.57 | $53.96 | 64121 |
| 2026-07-16 | -65.07 | $54.30 | 90900 |
| 2026-07-15 | -62.13 | $54.38 | 76901 |
| 2026-07-14 | -63.24 | $54.35 | 418819 |
| 2026-07-13 | -72.06 | $54.11 | 62200 |
| 2026-07-10 | -39.33 | $54.67 | 70007 |
| 2026-07-09 | -35.64 | $54.73 | 61001 |
| 2026-07-08 | -49.18 | $53.97 | 73700 |
| 2026-07-07 | -39.81 | $54.37 | 233600 |
| 2026-07-06 | -24.36 | $55.03 | 93900 |
| 2026-07-02 | -28.10 | $54.87 | 67200 |
| 2026-07-01 | -15.93 | $55.39 | 84603 |
| 2026-06-30 | -3.28 | $55.93 | 174700 |
| 2026-06-29 | -2.68 | $55.43 | 81819 |
| 2026-06-26 | -7.24 | $55.26 | 106705 |
| 2026-06-25 | -6.70 | $55.28 | 198000 |
| 2026-06-24 | -26.93 | $54.35 | 163800 |
| 2026-06-23 | -36.39 | $54.02 | 82700 |
| 2026-06-22 | -17.48 | $54.68 | 68000 |
| 2026-06-18 | -18.35 | $54.49 | 64010 |
| 2026-06-17 | -35.90 | $53.61 | 107900 |
| 2026-06-16 | -21.54 | $54.20 | 151306 |
| 2026-06-15 | -12.06 | $54.68 | 111903 |
| 2026-06-12 | -6.49 | $54.41 | 76600 |
| 2026-06-11 | -2.72 | $53.80 | 216900 |
| 2026-06-10 | -42.51 | $52.34 | 94300 |
| 2026-06-09 | -25.07 | $52.98 | 6.7M |
| 2026-06-08 | -35.15 | $52.61 | 47725 |
| 2026-06-05 | -44.14 | $52.28 | 71400 |
| 2026-06-04 | -4.63 | $53.73 | 88244 |
| 2026-06-03 | -9.62 | $53.33 | 55600 |
| 2026-06-02 | -2.33 | $53.58 | 92500 |
| 2026-06-01 | -4.29 | $53.35 | 99621 |
| 2026-05-29 | -9.23 | $53.18 | 126700 |
| 2026-05-28 | -5.56 | $53.29 | 93201 |
| 2026-05-27 | -10.53 | $52.95 | 55000 |
| 2026-05-26 | -1.41 | $53.03 | 63800 |
| 2026-05-22 | -20.56 | $52.20 | 60800 |
| 2026-05-21 | -34.68 | $51.85 | 130000 |
| 2026-05-20 | -51.61 | $51.43 | 83100 |
| 2026-05-19 | -89.92 | $50.48 | 100409 |
| 2026-05-18 | -72.98 | $50.90 | 72601 |
| 2026-05-15 | -70.16 | $50.97 | 75700 |
| 2026-05-14 | -35.89 | $51.82 | 81609 |
| 2026-05-13 | -38.11 | $51.70 | 126200 |
| 2026-05-12 | -32.62 | $51.79 | 117500 |
| 2026-05-11 | -15.60 | $52.27 | 83303 |
| 2026-05-08 | -6.47 | $52.47 | 88400 |
| 2026-05-07 | -18.87 | $52.01 | 81731 |
| 2026-05-06 | -2.39 | $52.62 | 103933 |
| 2026-05-05 | -2.15 | $52.13 | 94723 |
| 2026-05-04 | -13.45 | $51.35 | 82936 |
| 2026-05-01 | -8.79 | $51.55 | 54845 |
| 2026-04-30 | -10.87 | $51.36 | 101635 |
| 2026-04-29 | -27.99 | $50.43 | 104900 |
| 2026-04-28 | -20.82 | $50.73 | 70840 |
| 2026-04-27 | -10.65 | $51.25 | 58900 |
| 2026-04-24 | -12.18 | $51.15 | 67235 |
| 2026-04-23 | -14.76 | $50.98 | 80300 |
| 2026-04-22 | -11.72 | $51.18 | 57929 |
| 2026-04-21 | -12.18 | $51.15 | 270227 |
| 2026-04-20 | -0.32 | $51.57 | 131400 |
| 2026-04-17 | -5.48 | $51.24 | 231331 |
| 2026-04-16 | -1.20 | $50.32 | 102312 |
| 2026-04-15 | -4.23 | $50.13 | 75300 |
| 2026-04-14 | -1.82 | $50.23 | 67300 |
| 2026-04-13 | 0.00 | $49.94 | 105200 |
| 2026-04-10 | -10.21 | $49.16 | 105815 |
| 2026-04-09 | -3.81 | $49.42 | 86000 |
| 2026-04-08 | -7.45 | $49.23 | 112700 |
| 2026-04-07 | -22.43 | $47.87 | 130500 |
| 2026-04-06 | -24.30 | $47.81 | 152700 |
| 2026-04-02 | -31.78 | $47.57 | 176526 |
| 2026-04-01 | -49.63 | $47.41 | 158748 |
| 2026-03-31 | -60.95 | $47.02 | 74400 |
| 2026-03-30 | -94.76 | $45.60 | 169336 |
| 2026-03-27 | -90.48 | $46.07 | 72048 |
| 2026-03-26 | -72.79 | $46.85 | 321004 |
| 2026-03-25 | -59.35 | $47.54 | 1.5M |
| 2026-03-24 | -68.60 | $47.11 | 177900 |
| 2026-03-23 | -73.76 | $46.87 | 203624 |
| 2026-03-20 | -94.19 | $45.92 | 91800 |
| 2026-03-19 | -84.98 | $46.90 | 261800 |
| 2026-03-18 | -91.75 | $46.79 | 106300 |
| 2026-03-17 | -77.58 | $47.34 | 332900 |
| 2026-03-16 | -85.31 | $47.04 | 141844 |
| 2026-03-13 | -95.36 | $46.65 | 175300 |
| 2026-03-12 | -92.39 | $46.77 | 115000 |
| 2026-03-11 | -67.75 | $47.76 | 105803 |
| 2026-03-10 | -65.75 | $47.84 | 80800 |
| 2026-03-09 | -59.75 | $48.08 | 141935 |
| 2026-03-06 | -93.98 | $47.66 | 80900 |
| 2026-03-05 | -75.00 | $48.67 | 155746 |
| 2026-03-04 | -42.08 | $49.46 | 201500 |
| 2026-03-03 | -53.75 | $49.18 | 137340 |
| 2026-03-02 | -25.00 | $49.93 | 395840 |
| 2026-02-27 | -33.62 | $49.70 | 93233 |
| 2026-02-26 | -9.61 | $50.25 | 79400 |
| 2026-02-25 | -20.52 | $50.00 | 768200 |
| 2026-02-24 | -26.64 | $49.86 | 94912 |
| 2026-02-23 | -48.03 | $49.37 | 73811 |
| 2026-02-20 | -12.66 | $50.18 | 78300 |
| 2026-02-19 | -23.14 | $49.94 | 77100 |
| 2026-02-18 | -23.14 | $49.94 | 85300 |
| 2026-02-17 | -37.55 | $49.61 | 82300 |
| 2026-02-13 | -34.06 | $49.69 | 95240 |
| 2026-02-12 | -56.33 | $49.18 | 116700 |
| 2026-02-11 | -22.71 | $49.95 | 127900 |
| 2026-02-10 | -15.63 | $50.07 | 90400 |
| 2026-02-09 | -4.81 | $50.16 | 101200 |
| 2026-02-06 | -7.32 | $50.00 | 119600 |
| 2026-02-05 | -62.08 | $48.48 | 87600 |
| 2026-02-04 | -38.29 | $49.12 | 113900 |
| 2026-02-03 | -36.82 | $49.06 | 116240 |
| 2026-02-02 | -35.94 | $48.91 | 116811 |
| 2026-01-30 | -41.43 | $48.41 | 134749 |
| 2026-01-29 | -27.79 | $48.98 | 152400 |
| 2026-01-28 | -28.27 | $48.96 | 107213 |
| 2026-01-27 | -24.23 | $49.13 | 907900 |
| 2026-01-26 | -23.52 | $49.16 | 120500 |
| 2026-01-23 | -22.09 | $49.22 | 81300 |
| 2026-01-22 | -6.89 | $49.86 | 186412 |
| 2026-01-21 | -2.91 | $49.61 | 152400 |
| 2026-01-20 | -26.05 | $48.58 | 127100 |
| 2026-01-16 | -7.84 | $49.23 | 66907 |
| 2026-01-15 | -5.32 | $49.32 | 101001 |
| 2026-01-14 | -2.07 | $48.78 | 435000 |
| 2026-01-13 | -6.62 | $48.62 | 156800 |
| 2026-01-12 | -0.75 | $48.57 | 109800 |
| 2026-01-09 | -4.15 | $48.48 | 107000 |
| 2026-01-08 | -4.13 | $48.03 | 108900 |
| 2026-01-07 | -17.07 | $47.64 | 199000 |
| 2026-01-06 | 0.00 | $47.99 | 124443 |
| 2026-01-05 | -27.78 | $47.24 | 125400 |
| 2026-01-02 | -67.22 | $46.53 | 94807 |
| 2025-12-31 | -86.27 | $45.98 | 112324 |
| 2025-12-30 | -64.15 | $46.38 | 124705 |
| 2025-12-29 | -51.42 | $46.65 | 77609 |
| 2025-12-26 | -39.15 | $46.91 | 95530 |
| 2025-12-24 | -33.49 | $47.03 | 53300 |
| 2025-12-23 | -28.15 | $46.89 | 148700 |
| 2025-12-22 | -17.00 | $47.14 | 171903 |
| 2025-12-19 | -23.92 | $46.63 | 118000 |
| 2025-12-18 | -29.98 | $46.28 | 117300 |
| 2025-12-17 | -33.68 | $46.10 | 171245 |
| 2025-12-16 | -29.36 | $46.31 | 360730 |
| 2025-12-15 | -21.15 | $46.71 | 78100 |
| 2025-12-12 | -16.22 | $46.95 | 79600 |
| 2025-12-11 | -0.63 | $47.60 | 313540 |
| 2025-12-10 | -4.31 | $47.09 | 79500 |
| 2025-12-09 | -11.31 | $46.32 | 133426 |
| 2025-12-08 | -11.05 | $46.33 | 101700 |
| 2025-12-05 | -7.24 | $46.46 | 102001 |
| 2025-12-04 | -3.99 | $46.48 | 118500 |
| 2025-12-03 | -1.47 | $46.22 | 168200 |
| 2025-12-02 | -19.12 | $45.62 | 101844 |
| 2025-12-01 | -13.82 | $45.80 | 132300 |
| 2025-11-28 | -3.53 | $46.15 | 35700 |
| 2025-11-26 | -9.12 | $45.96 | 109723 |
| 2025-11-25 | -17.12 | $45.63 | 133328 |
| 2025-11-24 | -45.72 | $44.71 | 151920 |
| 2025-11-21 | -66.49 | $44.10 | 248347 |
| 2025-11-20 | -98.37 | $42.93 | 206400 |
| 2025-11-19 | -84.66 | $43.67 | 115138 |
| 2025-11-18 | -85.55 | $43.64 | 345600 |
| 2025-11-17 | -96.25 | $43.46 | 210703 |
| 2025-11-14 | -79.15 | $44.30 | 154413 |
| 2025-11-13 | -85.04 | $44.38 | 81303 |
| 2025-11-12 | -44.88 | $45.40 | 127000 |
| 2025-11-11 | -44.49 | $45.41 | 59306 |
| 2025-11-10 | -47.24 | $45.34 | 104900 |
| 2025-11-07 | -64.96 | $44.89 | 71500 |
| 2025-11-06 | -80.31 | $44.46 | 127725 |
| 2025-11-05 | -54.44 | $45.13 | 141100 |
| 2025-11-04 | -76.83 | $44.55 | 108187 |
| 2025-11-03 | -49.81 | $45.25 | 125300 |
| 2025-10-31 | -47.10 | $45.32 | 106100 |
| 2025-10-30 | -54.44 | $45.13 | 103307 |
| 2025-10-29 | -38.22 | $45.55 | 139800 |
| 2025-10-28 | -23.55 | $45.93 | 1.2M |
| 2025-10-27 | -11.58 | $46.24 | 84124 |
| 2025-10-24 | -11.34 | $46.06 | 73312 |
| 2025-10-23 | -23.74 | $45.62 | 88000 |
| 2025-10-22 | -52.97 | $44.98 | 144700 |
| 2025-10-21 | -26.03 | $45.57 | 78442 |
| 2025-10-20 | -29.22 | $45.50 | 54600 |
| 2025-10-17 | -57.53 | $44.88 | 203400 |
| 2025-10-16 | -53.88 | $44.96 | 99700 |
| 2025-10-15 | -21.92 | $45.66 | 136700 |
| 2025-10-14 | -33.33 | $45.39 | 302128 |
| 2025-10-13 | -54.63 | $44.93 | 61800 |
| 2025-10-10 | -100.00 | $43.95 | 113700 |
| 2025-10-09 | -41.18 | $45.34 | 136600 |
| 2025-10-08 | -19.25 | $45.75 | 92612 |
| 2025-10-07 | -43.85 | $45.29 | 69520 |
| 2025-10-06 | -16.04 | $45.81 | 74722 |
| 2025-10-03 | -18.78 | $45.71 | 80316 |
| 2025-10-02 | -24.39 | $45.48 | 109300 |
| 2025-10-01 | -34.86 | $45.27 | 96300 |
| 2025-09-30 | -40.20 | $45.08 | 102825 |
| 2025-09-29 | -41.67 | $44.98 | 79600 |
| 2025-09-26 | -41.67 | $44.98 | 95530 |
| 2025-09-25 | -65.28 | $44.47 | 90032 |
| 2025-09-24 | -44.91 | $44.91 | 72431 |
| 2025-09-23 | -26.39 | $45.31 | 111800 |
| 2025-09-22 | -15.92 | $45.41 | 62800 |
| 2025-09-19 | -14.77 | $45.34 | 82700 |
| 2025-09-18 | -2.56 | $45.65 | 94117 |
| 2025-09-17 | -22.87 | $44.86 | 183629 |
| 2025-09-16 | -21.05 | $44.85 | 74948 |
| 2025-09-15 | -14.74 | $45.03 | 87100 |
| 2025-09-12 | -16.49 | $44.98 | 261136 |
| 2025-09-11 | -0.70 | $45.43 | 91940 |
| 2025-09-10 | -23.79 | $44.65 | 59600 |
| 2025-09-09 | -18.27 | $44.70 | 73700 |
| 2025-09-08 | -6.80 | $45.05 | 396249 |
| 2025-09-05 | -9.63 | $44.95 | 59634 |
| 2025-09-04 | -1.01 | $44.67 | 93800 |
| 2025-09-03 | -21.21 | $44.07 | 54000 |
| 2025-09-02 | -19.08 | $44.12 | 111902 |
| 2025-08-29 | -12.03 | $44.32 | 77024 |
| 2025-08-28 | -1.55 | $44.59 | 80818 |
| 2025-08-27 | -1.85 | $44.50 | 95649 |
| 2025-08-26 | -8.94 | $44.15 | 119400 |
| 2025-08-25 | -13.55 | $43.98 | 90600 |
| 2025-08-22 | -4.07 | $44.33 | 82800 |
| 2025-08-21 | -30.26 | $42.91 | 143200 |
| 2025-08-20 | -30.92 | $42.89 | 57700 |
| 2025-08-19 | -25.33 | $43.06 | 216500 |
| 2025-08-18 | -20.07 | $43.22 | 163717 |
| 2025-08-15 | -24.34 | $43.09 | 112711 |
| 2025-08-14 | -18.09 | $43.28 | 121200 |
| 2025-08-13 | -0.99 | $43.80 | 71600 |
| 2025-08-12 | -5.29 | $42.94 | 201549 |
| 2025-08-11 | -54.19 | $41.83 | 79047 |
| 2025-08-08 | -51.10 | $41.90 | 45300 |
| 2025-08-07 | -51.10 | $41.90 | 64300 |
| 2025-08-06 | -45.82 | $42.02 | 133148 |
| 2025-08-05 | -44.93 | $42.04 | 60540 |
| 2025-08-04 | -43.61 | $42.07 | 83400 |
| 2025-08-01 | -75.77 | $41.34 | 176300 |
| 2025-07-31 | -62.28 | $42.02 | 74500 |
| 2025-07-30 | -33.53 | $42.50 | 118600 |
| 2025-07-29 | -25.00 | $42.58 | 63700 |
| 2025-07-28 | -15.10 | $42.77 | 134931 |
| 2025-07-25 | -8.50 | $42.89 | 195100 |
| 2025-07-24 | -16.80 | $42.65 | 133100 |
| 2025-07-23 | -2.05 | $43.01 | 95900 |
| 2025-07-22 | -16.46 | $42.60 | 506700 |
| 2025-07-21 | -27.19 | $42.12 | 178800 |
| 2025-07-18 | -20.00 | $42.35 | 87500 |
| 2025-07-17 | -16.56 | $42.46 | 55000 |
| 2025-07-16 | -30.31 | $42.02 | 104419 |
| 2025-07-15 | -39.38 | $41.73 | 92801 |
| 2025-07-14 | -16.56 | $42.46 | 66613 |
| 2025-07-11 | -21.25 | $42.31 | 143900 |
| 2025-07-10 | -6.56 | $42.78 | 85041 |
| 2025-07-09 | -2.85 | $42.52 | 56319 |
| 2025-07-08 | -12.46 | $42.25 | 69645 |
| 2025-07-07 | -20.64 | $42.02 | 130616 |
| 2025-07-03 | -2.85 | $42.52 | 49238 |
| 2025-07-02 | -1.23 | $42.20 | 87700 |
| 2025-07-01 | -16.21 | $41.74 | 158100 |
| 2025-06-30 | -11.38 | $41.33 | 160748 |
| 2025-06-27 | -12.20 | $41.31 | 246400 |
| 2025-06-26 | 0.00 | $41.29 | 134007 |
| 2025-06-25 | -28.50 | $40.63 | 115700 |
| 2025-06-24 | -9.66 | $41.02 | 113944 |
| 2025-06-23 | -24.81 | $40.57 | 113300 |
| 2025-06-20 | -39.69 | $40.18 | 121800 |
| 2025-06-18 | -39.69 | $40.18 | 104400 |
| 2025-06-17 | -45.80 | $40.02 | 90400 |
| 2025-06-16 | -29.77 | $40.44 | 130500 |
| 2025-06-13 | -42.75 | $40.10 | 123400 |
| 2025-06-12 | -17.18 | $40.77 | 79200 |
| 2025-06-11 | -15.27 | $40.82 | 106500 |
| 2025-06-10 | -6.95 | $41.01 | 73816 |
| 2025-06-09 | -8.68 | $40.81 | 69800 |
| 2025-06-06 | -4.27 | $40.62 | 91047 |
| 2025-06-05 | -23.14 | $40.14 | 171735 |
| 2025-06-04 | -20.44 | $40.11 | 184400 |
| 2025-06-03 | -16.84 | $40.19 | 167700 |
| 2025-06-02 | -36.49 | $39.63 | 86933 |
| 2025-05-30 | -38.95 | $39.56 | 89609 |
| 2025-05-29 | -27.84 | $39.74 | 190048 |
| 2025-05-28 | -25.62 | $39.64 | 119607 |
| 2025-05-27 | -14.68 | $40.08 | 117501 |
| 2025-05-23 | -36.57 | $39.20 | 126521 |
| 2025-05-22 | -35.32 | $39.25 | 114700 |
| 2025-05-21 | -33.33 | $39.27 | 125400 |
| 2025-05-20 | -6.56 | $40.39 | 219000 |
| 2025-05-19 | -4.36 | $40.44 | 141415 |
| 2025-05-16 | -0.84 | $40.62 | 110500 |
| 2025-05-15 | -5.17 | $40.20 | 222302 |
| 2025-05-14 | -6.90 | $40.10 | 155100 |
| 2025-05-13 | -3.10 | $40.32 | 86939 |
| 2025-05-12 | -4.05 | $40.15 | 499927 |
| 2025-05-09 | -8.02 | $38.76 | 100047 |
| 2025-05-08 | -6.63 | $38.81 | 215200 |
| 2025-05-07 | -7.95 | $38.18 | 174709 |
| 2025-05-06 | -11.13 | $38.00 | 120504 |
| 2025-05-05 | -5.77 | $38.30 | 323700 |
| 2025-05-02 | -1.40 | $38.54 | 118510 |
| 2025-05-01 | -7.24 | $37.65 | 188000 |
| 2025-04-30 | -29.11 | $37.44 | 204100 |
| 2025-04-29 | -25.98 | $37.64 | 130912 |
| 2025-04-28 | -29.58 | $37.41 | 215400 |
| 2025-04-25 | -32.61 | $37.25 | 105600 |
| 2025-04-24 | -34.58 | $37.30 | 189000 |
| 2025-04-23 | -49.79 | $36.51 | 259300 |
| 2025-04-22 | -58.40 | $35.93 | 129900 |
| 2025-04-21 | -70.39 | $35.06 | 234700 |
| 2025-04-17 | -59.92 | $35.82 | 516142 |
| 2025-04-16 | -64.46 | $35.49 | 223500 |
| 2025-04-15 | -58.82 | $35.90 | 237708 |
| 2025-04-14 | -58.68 | $35.91 | 140600 |
| 2025-04-11 | -64.60 | $35.48 | 170825 |
| 2025-04-10 | -70.80 | $35.03 | 185400 |
| 2025-04-09 | -49.04 | $36.61 | 434837 |
| 2025-04-08 | -92.42 | $33.46 | 279400 |
| 2025-04-07 | -80.17 | $34.35 | 468333 |
| 2025-04-04 | -86.72 | $34.75 | 423226 |
| 2025-04-03 | -98.91 | $36.53 | 283921 |
| 2025-04-02 | -36.02 | $39.23 | 124537 |
| 2025-04-01 | -60.92 | $38.58 | 237334 |
| 2025-03-31 | -67.92 | $38.41 | 132100 |
| 2025-03-28 | -78.25 | $38.48 | 104500 |
| 2025-03-27 | -57.56 | $39.26 | 111500 |
| 2025-03-26 | -53.77 | $39.50 | 104100 |
| 2025-03-25 | -48.38 | $39.89 | 111405 |
| 2025-03-24 | -45.37 | $40.02 | 267437 |
| 2025-03-21 | -67.82 | $39.05 | 125334 |
| 2025-03-20 | -71.09 | $39.25 | 174229 |
| 2025-03-19 | -67.66 | $39.50 | 162800 |
| 2025-03-18 | -79.10 | $38.87 | 151900 |
| 2025-03-17 | -71.36 | $39.35 | 143130 |
| 2025-03-14 | -80.17 | $38.83 | 178500 |
| 2025-03-13 | -96.95 | $37.84 | 229519 |
| 2025-03-12 | -91.77 | $38.54 | 120200 |
| 2025-03-11 | -92.87 | $38.48 | 279400 |
| 2025-03-10 | -93.90 | $38.58 | 145639 |
| 2025-03-07 | -81.85 | $39.63 | 124800 |
| 2025-03-06 | -92.91 | $39.36 | 167436 |
| 2025-03-05 | -79.13 | $40.06 | 308300 |
| 2025-03-04 | -87.99 | $39.61 | 192900 |
| 2025-03-03 | -96.12 | $40.12 | 128900 |
| 2025-02-28 | -81.13 | $41.26 | 228200 |
| 2025-02-27 | -99.39 | $40.88 | 159128 |
| 2025-02-26 | -85.90 | $41.46 | 113500 |
| 2025-02-25 | -89.10 | $41.36 | 86700 |
| 2025-02-24 | -91.61 | $41.52 | 216941 |
| 2025-02-21 | -97.27 | $41.65 | 97137 |
| 2025-02-20 | -71.84 | $42.89 | 146208 |
| 2025-02-19 | -46.55 | $43.33 | 62800 |
| 2025-02-18 | -34.48 | $43.54 | 89500 |
| 2025-02-14 | -50.00 | $43.27 | 70800 |
| 2025-02-13 | -50.00 | $43.27 | 71812 |
| 2025-02-12 | -75.29 | $42.83 | 77700 |
| 2025-02-11 | -44.40 | $43.11 | 66900 |
| 2025-02-10 | -25.33 | $43.37 | 80200 |
| 2025-02-07 | -28.95 | $43.26 | 87800 |
| 2025-02-06 | -10.86 | $43.81 | 829742 |
| 2025-02-05 | -8.55 | $43.88 | 72140 |
| 2025-02-04 | -25.33 | $43.37 | 76931 |
| 2025-02-03 | -39.47 | $42.94 | 273815 |
| 2025-01-31 | -19.74 | $43.54 | 124128 |
| 2025-01-30 | -8.28 | $43.87 | 56519 |
| 2025-01-29 | -23.08 | $43.40 | 99900 |
| 2025-01-28 | -19.06 | $43.52 | 71130 |
| 2025-01-27 | -24.75 | $43.35 | 103100 |
| 2025-01-24 | -8.36 | $43.84 | 118200 |
| 2025-01-23 | -4.01 | $43.97 | 172300 |
| 2025-01-22 | -8.70 | $43.83 | 113833 |
| 2025-01-21 | -1.02 | $44.02 | 311037 |
| 2025-01-17 | -24.75 | $43.32 | 125236 |
| 2025-01-16 | -36.10 | $43.10 | 103833 |
| 2025-01-15 | -47.59 | $42.95 | 82500 |
| 2025-01-14 | -67.42 | $42.25 | 72520 |
| 2025-01-13 | -83.25 | $41.76 | 122900 |
| 2025-01-10 | -93.83 | $41.54 | 114826 |
| 2025-01-08 | -78.71 | $42.27 | 83000 |
| 2025-01-07 | -79.13 | $42.34 | 108511 |
| 2025-01-06 | -71.36 | $42.66 | 111500 |
| 2025-01-03 | -73.78 | $42.61 | 79829 |
| 2025-01-02 | -87.47 | $42.02 | 75313 |
| 2024-12-31 | -86.77 | $42.05 | 166700 |
| 2024-12-30 | -88.19 | $41.99 | 102743 |
| 2024-12-27 | -82.62 | $42.34 | 105900 |
| 2024-12-26 | -70.65 | $42.87 | 114700 |
| 2024-12-24 | -75.62 | $42.65 | 56028 |
| 2024-12-23 | -84.99 | $42.28 | 164100 |
| 2024-12-20 | -84.57 | $42.30 | 144600 |
| 2024-12-19 | -97.77 | $41.91 | 223300 |
| 2024-12-18 | -95.10 | $42.03 | 123900 |
| 2024-12-17 | -75.53 | $43.80 | 126300 |
| 2024-12-16 | -54.98 | $44.48 | 58900 |
| 2024-12-13 | -61.03 | $44.28 | 66130 |
| 2024-12-12 | -52.87 | $44.55 | 71609 |
| 2024-12-11 | -38.97 | $45.01 | 1.3M |
| 2024-12-10 | -48.34 | $44.70 | 105405 |
| 2024-12-09 | -39.58 | $44.99 | 87200 |
| 2024-12-06 | -31.12 | $45.27 | 75600 |
| 2024-12-05 | -32.93 | $45.21 | 59638 |
| 2024-12-04 | -19.34 | $45.66 | 133800 |
| 2024-12-03 | -17.47 | $45.50 | 104432 |
| 2024-12-02 | -12.84 | $45.69 | 331808 |
| 2024-11-29 | -11.97 | $45.73 | 180341 |
| 2024-11-27 | -14.91 | $45.58 | 294700 |
| 2024-11-26 | -13.87 | $45.63 | 85300 |
| 2024-11-25 | -7.45 | $45.94 | 116022 |
| 2024-11-22 | -6.02 | $45.22 | 86900 |
| 2024-11-21 | -25.00 | $44.46 | 98600 |
| 2024-11-20 | -43.75 | $43.71 | 110800 |
| 2024-11-19 | -44.66 | $43.58 | 69933 |
| 2024-11-18 | -48.93 | $43.40 | 108202 |
| 2024-11-15 | -51.54 | $43.29 | 167807 |
| 2024-11-14 | -38.00 | $43.86 | 97900 |
| 2024-11-13 | -26.13 | $44.36 | 106000 |
| 2024-11-12 | -19.72 | $44.63 | 90500 |
| 2024-11-11 | -5.23 | $45.24 | 86519 |
| 2024-11-08 | -1.69 | $44.73 | 132400 |
| 2024-11-07 | -8.50 | $44.48 | 116700 |
| 2024-11-06 | -0.56 | $44.52 | 121500 |
| 2024-11-05 | -26.37 | $42.47 | 59043 |
| 2024-11-04 | -60.70 | $41.78 | 75944 |
| 2024-11-01 | -67.66 | $41.64 | 59904 |
| 2024-10-31 | -76.12 | $41.47 | 69700 |
| 2024-10-30 | -46.38 | $42.04 | 49700 |
| 2024-10-29 | -47.34 | $42.02 | 88900 |
| 2024-10-28 | -45.41 | $42.06 | 49013 |
| 2024-10-25 | -71.50 | $41.52 | 44800 |
| 2024-10-24 | -64.25 | $41.67 | 41700 |
| 2024-10-23 | -68.60 | $41.58 | 75808 |
| 2024-10-22 | -54.59 | $41.87 | 108800 |
| 2024-10-21 | -43.00 | $42.11 | 50600 |
| 2024-10-18 | -12.56 | $42.74 | 59600 |
| 2024-10-17 | -9.80 | $42.77 | 84021 |
| 2024-10-16 | -6.09 | $42.78 | 162600 |
| 2024-10-15 | -24.19 | $42.34 | 97800 |
| 2024-10-14 | -0.68 | $42.38 | 160400 |
| 2024-10-11 | -4.86 | $42.11 | 51100 |
| 2024-10-10 | -44.27 | $41.33 | 82200 |
| 2024-10-09 | -22.70 | $41.54 | 65900 |
| 2024-10-08 | -24.02 | $41.32 | 47300 |
| 2024-10-07 | -26.26 | $41.24 | 73641 |
| 2024-10-04 | -15.92 | $41.61 | 47300 |
| 2024-10-03 | -30.45 | $41.09 | 63700 |
| 2024-10-02 | -23.74 | $41.33 | 100818 |
| 2024-10-01 | -22.63 | $41.37 | 121439 |
| 2024-09-30 | -10.06 | $41.82 | 76313 |
| 2024-09-27 | -12.01 | $41.75 | 144611 |
| 2024-09-26 | -16.76 | $41.58 | 95900 |
| 2024-09-25 | -26.82 | $41.22 | 51847 |
| 2024-09-24 | -9.78 | $41.83 | 63200 |
| 2024-09-23 | -11.17 | $41.78 | 237000 |
| 2024-09-20 | -11.73 | $41.76 | 78517 |
| 2024-09-19 | -3.35 | $42.06 | 68948 |
| 2024-09-18 | -23.56 | $41.26 | 85100 |
| 2024-09-17 | -16.88 | $41.21 | 122220 |
| 2024-09-16 | -25.16 | $40.95 | 65000 |
| 2024-09-13 | -32.17 | $40.73 | 68532 |
| 2024-09-12 | -59.24 | $39.88 | 217000 |
| 2024-09-11 | -72.29 | $39.47 | 79000 |
| 2024-09-10 | -79.48 | $39.30 | 739920 |
| 2024-09-09 | -73.46 | $39.36 | 83500 |
| 2024-09-06 | -77.47 | $39.23 | 80123 |
| 2024-09-05 | -53.71 | $39.93 | 159500 |
| 2024-09-04 | -42.70 | $40.19 | 116218 |
| 2024-09-03 | -38.48 | $40.27 | 83000 |
| 2024-08-30 | -7.43 | $41.39 | 56439 |
| 2024-08-29 | -12.95 | $41.13 | 56800 |
| 2024-08-28 | -18.87 | $40.90 | 205700 |
| 2024-08-27 | -23.15 | $41.08 | 137836 |
| 2024-08-26 | -18.41 | $41.33 | 174200 |
| 2024-08-23 | -17.84 | $41.36 | 104900 |
| 2024-08-22 | -37.95 | $40.30 | 128517 |
| 2024-08-21 | -32.07 | $40.61 | 178832 |
| 2024-08-20 | -42.50 | $40.06 | 58400 |
| 2024-08-19 | -34.72 | $40.47 | 48121 |
| 2024-08-16 | -41.75 | $40.10 | 84720 |
| 2024-08-15 | -44.02 | $39.98 | 70500 |
| 2024-08-14 | -61.10 | $39.08 | 546121 |
| 2024-08-13 | -58.44 | $39.22 | 59533 |
| 2024-08-12 | -70.21 | $38.60 | 60249 |
| 2024-08-09 | -64.90 | $38.88 | 53644 |
| 2024-08-08 | -63.19 | $38.97 | 94117 |
| 2024-08-07 | -79.13 | $38.13 | 70311 |
| 2024-08-06 | -71.54 | $38.53 | 94000 |
| 2024-08-05 | -79.13 | $38.13 | 115300 |
| 2024-08-02 | -70.28 | $39.25 | 77002 |
| 2024-08-01 | -39.73 | $40.56 | 58400 |
| 2024-07-31 | -17.58 | $41.53 | 76539 |
| 2024-07-30 | -11.05 | $41.30 | 64300 |
| 2024-07-29 | -14.21 | $41.18 | 70900 |
| 2024-07-26 | -9.21 | $41.37 | 53400 |
| 2024-07-25 | -27.42 | $40.67 | 89200 |
| 2024-07-24 | -40.36 | $40.17 | 61325 |
| 2024-07-23 | -17.19 | $41.06 | 61019 |
| 2024-07-22 | -22.66 | $40.85 | 91700 |
| 2024-07-19 | -37.50 | $40.28 | 73200 |
| 2024-07-18 | -32.03 | $40.49 | 164241 |
| 2024-07-17 | -15.63 | $41.12 | 101900 |
| 2024-07-16 | -0.26 | $41.60 | 87123 |
| 2024-07-15 | -7.46 | $40.42 | 88400 |
| 2024-07-12 | -8.76 | $39.98 | 367321 |
| 2024-07-11 | -2.05 | $39.60 | 90309 |
| 2024-07-10 | -55.42 | $38.43 | 77600 |
| 2024-07-09 | -79.52 | $38.03 | 92048 |
| 2024-07-08 | -66.87 | $38.24 | 297500 |
| 2024-07-05 | -77.71 | $38.06 | 62709 |
| 2024-07-03 | -62.65 | $38.31 | 85200 |
| 2024-07-02 | -66.27 | $38.25 | 99125 |
| 2024-07-01 | -74.01 | $38.15 | 72800 |
| 2024-06-28 | -54.24 | $38.50 | 541400 |
| 2024-06-27 | -66.67 | $38.28 | 213215 |
| 2024-06-26 | -76.84 | $38.10 | 129600 |
| 2024-06-25 | -74.01 | $38.15 | 98100 |
| 2024-06-24 | -56.50 | $38.46 | 101410 |
| 2024-06-21 | -71.51 | $38.22 | 123834 |
| 2024-06-20 | -81.12 | $38.06 | 158800 |
| 2024-06-18 | -74.87 | $38.19 | 107200 |
| 2024-06-17 | -77.78 | $38.17 | 99000 |
| 2024-06-14 | -90.28 | $37.90 | 89900 |
| 2024-06-13 | -73.04 | $38.44 | 504700 |
| 2024-06-12 | -58.82 | $38.80 | 177600 |
| 2024-06-11 | -85.07 | $38.22 | 119133 |
| 2024-06-10 | -77.62 | $38.47 | 74000 |
| 2024-06-07 | -94.48 | $38.39 | 79127 |
| 2024-06-06 | -78.70 | $38.77 | 79541 |
| 2024-06-05 | -66.86 | $38.97 | 104300 |
| 2024-06-04 | -96.45 | $38.47 | 82715 |
| 2024-06-03 | -67.26 | $38.97 | 84440 |
| 2024-05-31 | -51.79 | $39.23 | 159800 |
| 2024-05-30 | -51.60 | $38.81 | 93038 |
| 2024-05-29 | -60.53 | $38.49 | 108316 |
| 2024-05-28 | -41.73 | $38.99 | 77600 |
| 2024-05-24 | -35.71 | $39.15 | 61100 |
| 2024-05-23 | -49.25 | $38.79 | 68200 |
| 2024-05-22 | -25.64 | $39.40 | 78600 |
| 2024-05-21 | -16.85 | $39.64 | 69205 |
| 2024-05-20 | -13.55 | $39.73 | 212318 |
| 2024-05-17 | -15.03 | $39.64 | 86200 |
| 2024-05-16 | -13.89 | $39.65 | 207900 |
| 2024-05-15 | -4.32 | $39.96 | 69600 |
| 2024-05-14 | -6.08 | $39.64 | 58835 |
| 2024-05-13 | -12.55 | $39.23 | 99233 |
| 2024-05-10 | -9.73 | $39.18 | 103900 |
| 2024-05-09 | 0.00 | $39.32 | 111347 |
| 2024-05-08 | -14.94 | $38.91 | 194900 |
| 2024-05-07 | -8.71 | $39.06 | 104817 |
| 2024-05-06 | -25.52 | $39.02 | 181800 |
| 2024-05-03 | -43.45 | $38.50 | 137100 |
| 2024-05-02 | -54.83 | $38.17 | 154321 |
| 2024-05-01 | -73.90 | $37.63 | 307214 |
| 2024-04-30 | -78.31 | $37.50 | 121806 |
| 2024-04-29 | -50.85 | $38.31 | 197248 |
| 2024-04-26 | -67.03 | $38.06 | 168130 |
| 2024-04-25 | -73.08 | $37.84 | 109623 |
| 2024-04-24 | -66.48 | $38.08 | 190700 |
| 2024-04-23 | -65.38 | $38.12 | 211238 |
| 2024-04-22 | -81.32 | $37.54 | 332600 |
| 2024-04-19 | -92.31 | $37.14 | 95200 |
| 2024-04-18 | -96.96 | $36.99 | 207800 |
| 2024-04-17 | -99.15 | $37.02 | 158900 |
| 2024-04-16 | -92.20 | $37.31 | 183500 |
| 2024-04-15 | -95.81 | $37.53 | 116100 |
| 2024-04-12 | -94.25 | $38.04 | 268300 |
| 2024-04-11 | -78.22 | $38.74 | 81500 |
| 2024-04-10 | -84.00 | $38.61 | 77301 |
| 2024-04-09 | -41.78 | $39.56 | 62800 |
| 2024-04-08 | -48.00 | $39.42 | 150010 |
| 2024-04-05 | -56.89 | $39.22 | 102541 |
| 2024-04-04 | -67.56 | $38.98 | 69800 |
| 2024-04-03 | -49.33 | $39.39 | 259400 |
| 2024-04-02 | -57.33 | $39.21 | 123647 |
| 2024-04-01 | -29.78 | $39.83 | 192500 |
| 2024-03-28 | -7.34 | $40.27 | 142300 |
| 2024-03-27 | -0.55 | $40.05 | 87800 |
| 2024-03-26 | -35.00 | $39.29 | 77120 |
| 2024-03-25 | -33.75 | $39.31 | 168528 |
| 2024-03-22 | -32.73 | $39.31 | 85025 |
| 2024-03-21 | -7.18 | $39.72 | 110101 |
| 2024-03-20 | -20.77 | $39.40 | 81600 |
| 2024-03-19 | -45.95 | $38.76 | 148735 |
| 2024-03-18 | -58.11 | $38.49 | 93900 |
| 2024-03-15 | -52.25 | $38.62 | 66842 |
| 2024-03-14 | -56.31 | $38.53 | 48800 |
| 2024-03-13 | -25.51 | $39.15 | 78218 |
| 2024-03-12 | -24.07 | $39.07 | 64700 |
| 2024-03-11 | -24.07 | $39.07 | 95314 |
| 2024-03-08 | -16.95 | $39.28 | 81700 |
| 2024-03-07 | -4.60 | $39.32 | 89900 |
| 2024-03-06 | -13.24 | $39.04 | 118400 |
| 2024-03-05 | -21.66 | $38.80 | 121921 |
| 2024-03-04 | -8.67 | $39.14 | 75731 |
| 2024-03-01 | -0.73 | $39.13 | 125100 |
| 2024-02-29 | -11.76 | $38.80 | 58736 |
| 2024-02-28 | -8.30 | $38.61 | 44600 |
| 2024-02-27 | -0.42 | $38.78 | 156847 |
| 2024-02-26 | -14.10 | $38.35 | 64631 |
| 2024-02-23 | -18.50 | $38.25 | 68400 |
| 2024-02-22 | -23.35 | $38.14 | 46915 |
| 2024-02-21 | -37.00 | $37.83 | 96429 |
| 2024-02-20 | -32.16 | $37.94 | 126213 |
| 2024-02-16 | -16.74 | $38.29 | 130900 |
| 2024-02-15 | -1.74 | $38.60 | 1.6M |
| 2024-02-14 | -28.57 | $37.86 | 340300 |
| 2024-02-13 | -58.78 | $37.10 | 110000 |
| 2024-02-12 | -5.31 | $38.41 | 189801 |
| 2024-02-09 | -0.55 | $37.90 | 91600 |
| 2024-02-08 | -22.03 | $37.47 | 456300 |
| 2024-02-07 | -50.28 | $36.97 | 120323 |
| 2024-02-06 | -52.54 | $36.93 | 143500 |
| 2024-02-05 | -68.36 | $36.65 | 62404 |
| 2024-02-02 | -38.98 | $37.17 | 171437 |
| 2024-02-01 | -34.46 | $37.25 | 143800 |
| 2024-01-31 | -60.45 | $36.79 | 147812 |
| 2024-01-30 | -25.85 | $37.61 | 118900 |
| 2024-01-29 | -27.57 | $37.85 | 162900 |
| 2024-01-26 | -51.36 | $37.34 | 93236 |
| 2024-01-25 | -53.08 | $37.31 | 84000 |
| 2024-01-24 | -62.69 | $37.06 | 195200 |
| 2024-01-23 | -51.54 | $37.35 | 112519 |
| 2024-01-22 | -45.38 | $37.51 | 163819 |
| 2024-01-19 | -68.85 | $36.90 | 105700 |
| 2024-01-18 | -81.15 | $36.58 | 147546 |
| 2024-01-17 | -90.77 | $36.33 | 168923 |
| 2024-01-16 | -92.69 | $36.66 | 83805 |
| 2024-01-12 | -81.04 | $36.98 | 67700 |
| 2024-01-11 | -50.61 | $37.04 | 271730 |
| 2024-01-10 | -42.69 | $37.26 | 173600 |
| 2024-01-09 | -45.07 | $37.18 | 115500 |
| 2024-01-08 | -37.20 | $37.44 | 133340 |
| 2024-01-05 | -49.73 | $36.87 | 88900 |
| 2024-01-04 | -50.82 | $36.83 | 88549 |
| 2024-01-03 | -50.00 | $36.86 | 188900 |
| 2024-01-02 | -23.50 | $37.83 | 370236 |
| 2023-12-29 | -15.21 | $38.01 | 431838 |
| 2023-12-28 | -3.33 | $38.54 | 131700 |
| 2023-12-27 | -2.21 | $38.59 | 148000 |
| 2023-12-26 | -1.88 | $38.51 | 327841 |
| 2023-12-22 | -4.42 | $38.13 | 134944 |
| 2023-12-21 | -7.74 | $37.85 | 135500 |
| 2023-12-20 | -22.32 | $37.21 | 167317 |
| 2023-12-19 | -0.23 | $38.09 | 63100 |
| 2023-12-18 | -11.86 | $37.44 | 103208 |
| 2023-12-15 | -10.98 | $37.47 | 133200 |
| 2023-12-14 | -3.14 | $37.79 | 95700 |
| 2023-12-13 | 0.00 | $36.76 | 257113 |
| 2023-12-12 | -5.38 | $35.61 | 130311 |
| 2023-12-11 | -1.92 | $35.68 | 82900 |
| 2023-12-08 | -5.56 | $35.54 | 112600 |
| 2023-12-07 | -11.38 | $35.32 | 182804 |
| 2023-12-06 | -17.20 | $35.10 | 107320 |
| 2023-12-05 | -13.51 | $35.17 | 215217 |
| 2023-12-04 | -0.54 | $35.65 | 93700 |
| 2023-12-01 | -0.89 | $35.31 | 91531 |
| 2023-11-30 | -10.68 | $34.35 | 109700 |
| 2023-11-29 | -12.68 | $34.21 | 83700 |
| 2023-11-28 | -16.02 | $33.98 | 51500 |
| 2023-11-27 | -10.34 | $34.15 | 84100 |
| 2023-11-24 | -8.01 | $34.23 | 152924 |
| 2023-11-22 | -13.26 | $34.04 | 166008 |
| 2023-11-21 | -19.06 | $33.83 | 378100 |
| 2023-11-20 | -9.94 | $34.16 | 115914 |
| 2023-11-17 | -14.64 | $33.99 | 368322 |
| 2023-11-16 | -24.86 | $33.62 | 166400 |
| 2023-11-15 | -12.15 | $34.08 | 125110 |
| 2023-11-14 | -0.65 | $33.94 | 146800 |
| 2023-11-13 | -47.69 | $32.37 | 132935 |
| 2023-11-10 | -46.98 | $32.39 | 160500 |
| 2023-11-09 | -59.43 | $32.04 | 107034 |
| 2023-11-08 | -43.06 | $32.50 | 172024 |
| 2023-11-07 | -34.74 | $32.76 | 148500 |
| 2023-11-06 | -33.33 | $32.80 | 568400 |
| 2023-11-03 | -18.95 | $33.21 | 154009 |
| 2023-11-02 | -47.02 | $32.41 | 179700 |
| 2023-11-01 | -74.04 | $31.64 | 269645 |
| 2023-10-31 | -80.70 | $31.45 | 189000 |
| 2023-10-30 | -89.47 | $31.20 | 235130 |
| 2023-10-27 | -97.89 | $30.96 | 203800 |
| 2023-10-26 | -95.14 | $31.33 | 163104 |
| 2023-10-25 | -99.31 | $31.21 | 256312 |
| 2023-10-24 | -88.89 | $31.75 | 167709 |
| 2023-10-23 | -97.32 | $31.53 | 153400 |
| 2023-10-20 | -99.12 | $31.81 | 338449 |
| 2023-10-19 | -96.41 | $32.19 | 2.5M |
| 2023-10-18 | -73.82 | $32.72 | 151321 |
| 2023-10-17 | -54.01 | $33.48 | 118000 |
| 2023-10-16 | -69.71 | $33.05 | 140733 |
| 2023-10-13 | -89.42 | $32.51 | 142229 |
| 2023-10-12 | -81.33 | $32.78 | 128300 |
| 2023-10-11 | -59.03 | $33.49 | 119800 |
| 2023-10-10 | -59.03 | $33.49 | 52736 |
| 2023-10-09 | -70.97 | $33.12 | 64926 |
| 2023-10-06 | -78.06 | $32.90 | 91929 |
| 2023-10-05 | -87.42 | $32.61 | 124800 |
| 2023-10-04 | -86.45 | $32.64 | 113400 |
| 2023-10-03 | -96.58 | $32.54 | 97700 |
| 2023-10-02 | -94.90 | $33.15 | 80400 |
| 2023-09-29 | -84.55 | $33.65 | 100500 |
| 2023-09-28 | -80.61 | $33.78 | 108400 |
| 2023-09-27 | -90.61 | $33.45 | 119519 |
| 2023-09-26 | -99.69 | $33.21 | 84600 |
| 2023-09-25 | -87.92 | $33.82 | 105400 |
| 2023-09-22 | -99.28 | $33.69 | 118100 |
| 2023-09-21 | -99.62 | $33.80 | 199521 |
| 2023-09-20 | -99.04 | $34.38 | 58116 |
| 2023-09-19 | -92.82 | $34.63 | 95800 |
| 2023-09-18 | -92.39 | $34.74 | 74207 |
| 2023-09-15 | -81.48 | $34.90 | 71321 |
| 2023-09-14 | -64.55 | $35.22 | 78344 |
| 2023-09-13 | -88.36 | $34.77 | 65418 |
| 2023-09-12 | -75.13 | $35.02 | 79900 |
| 2023-09-11 | -74.07 | $35.04 | 74200 |
| 2023-09-08 | -75.66 | $35.01 | 84600 |
| 2023-09-07 | -73.33 | $35.07 | 65230 |
| 2023-09-06 | -55.90 | $35.41 | 79410 |
| 2023-09-05 | -49.23 | $35.54 | 67800 |
| 2023-09-01 | -19.72 | $36.30 | 57611 |
| 2023-08-31 | -43.57 | $35.91 | 85900 |
| 2023-08-30 | -42.32 | $35.94 | 75137 |
| 2023-08-29 | -50.41 | $35.77 | 77103 |
| 2023-08-28 | -73.51 | $35.26 | 61741 |
| 2023-08-25 | -86.52 | $34.93 | 46804 |
| 2023-08-24 | -91.84 | $34.78 | 64000 |
| 2023-08-23 | -76.95 | $35.20 | 117200 |
| 2023-08-22 | -90.78 | $34.81 | 52900 |
| 2023-08-21 | -86.17 | $34.94 | 103126 |
| 2023-08-18 | -85.82 | $34.95 | 206311 |
| 2023-08-17 | -99.23 | $34.78 | 363906 |
| 2023-08-16 | -99.10 | $35.17 | 79300 |
| 2023-08-15 | -98.35 | $35.58 | 47400 |
| 2023-08-14 | -79.64 | $36.04 | 56600 |
| 2023-08-11 | -86.39 | $36.10 | 207800 |
| 2023-08-10 | -88.44 | $36.07 | 116704 |
| 2023-08-09 | -88.49 | $36.14 | 60319 |
| 2023-08-08 | -70.50 | $36.39 | 81800 |
| 2023-08-07 | -44.38 | $36.66 | 90900 |
| 2023-08-04 | -36.24 | $36.58 | 114914 |
| 2023-08-03 | -30.32 | $36.60 | 113600 |
| 2023-08-02 | -22.41 | $36.72 | 122534 |
| 2023-08-01 | -5.86 | $37.20 | 156836 |
| 2023-07-31 | 0.00 | $37.37 | 163222 |
| 2023-07-28 | -11.11 | $37.03 | 216000 |
| 2023-07-27 | -27.08 | $36.57 | 117417 |
| 2023-07-26 | -9.72 | $37.07 | 131400 |
| 2023-07-25 | -17.32 | $36.82 | 111805 |
| 2023-07-24 | -16.35 | $36.84 | 179100 |
| 2023-07-21 | -17.76 | $36.78 | 349200 |
| 2023-07-20 | -13.71 | $36.91 | 2.2M |
| 2023-07-19 | -4.67 | $37.20 | 58500 |
| 2023-07-18 | -2.37 | $37.02 | 227500 |
| 2023-07-17 | -4.25 | $36.62 | 51912 |
| 2023-07-14 | -15.06 | $36.34 | 61800 |
| 2023-07-13 | -0.77 | $36.71 | 83644 |
| 2023-07-12 | -7.60 | $36.45 | 172807 |
| 2023-07-11 | -1.99 | $36.11 | 99849 |
| 2023-07-10 | 0.00 | $35.74 | 64112 |
| 2023-07-07 | -33.96 | $35.19 | 368012 |
| 2023-07-06 | -56.60 | $34.83 | 72100 |
| 2023-07-05 | -23.76 | $35.30 | 81731 |
| 2023-07-03 | -1.98 | $35.69 | 262100 |
| 2023-06-30 | -9.42 | $35.52 | 85000 |
| 2023-06-29 | -11.92 | $35.37 | 82935 |
| 2023-06-28 | -25.08 | $34.95 | 61445 |
| 2023-06-27 | -27.97 | $34.86 | 74601 |
| 2023-06-26 | -45.02 | $34.33 | 91611 |
| 2023-06-23 | -49.52 | $34.19 | 64900 |
| 2023-06-22 | -34.08 | $34.67 | 48700 |
| 2023-06-21 | -25.72 | $34.93 | 149248 |
| 2023-06-20 | -22.51 | $35.03 | 54402 |
| 2023-06-16 | -16.08 | $35.23 | 57732 |
| 2023-06-15 | -9.00 | $35.45 | 85500 |
| 2023-06-14 | -18.33 | $35.16 | 370500 |
| 2023-06-13 | -3.73 | $35.46 | 228316 |
| 2023-06-12 | -8.27 | $35.06 | 115219 |
| 2023-06-09 | -15.79 | $34.86 | 104300 |
| 2023-06-08 | -8.65 | $35.05 | 65900 |
| 2023-06-07 | -2.63 | $35.21 | 84134 |
| 2023-06-06 | -3.15 | $34.77 | 57422 |
| 2023-06-05 | -22.81 | $33.94 | 127161 |
| 2023-06-02 | -0.58 | $34.32 | 563000 |
| 2023-06-01 | -44.57 | $33.21 | 82532 |
| 2023-05-31 | -66.85 | $32.80 | 54500 |
| 2023-05-30 | -41.30 | $33.27 | 69749 |
| 2023-05-26 | -39.13 | $33.31 | 60805 |
| 2023-05-25 | -58.70 | $32.95 | 64000 |
| 2023-05-24 | -49.46 | $33.12 | 103402 |
| 2023-05-23 | -28.80 | $33.50 | 94500 |
| 2023-05-22 | -8.77 | $33.75 | 48800 |
| 2023-05-19 | -30.11 | $33.42 | 97300 |
| 2023-05-18 | -15.91 | $33.67 | 68606 |
| 2023-05-17 | -30.68 | $33.41 | 75900 |
| 2023-05-16 | -69.57 | $32.75 | 56523 |
| 2023-05-15 | -42.25 | $33.27 | 59400 |
| 2023-05-12 | -62.57 | $32.89 | 103800 |
| 2023-05-11 | -62.57 | $32.89 | 57122 |
| 2023-05-10 | -47.59 | $33.17 | 75100 |
| 2023-05-09 | -53.40 | $33.08 | 66220 |
| 2023-05-08 | -48.17 | $33.18 | 110700 |
| 2023-05-05 | -44.50 | $33.25 | 77800 |
| 2023-05-04 | -85.86 | $32.46 | 97500 |
| 2023-05-03 | -75.95 | $32.90 | 110100 |
| 2023-05-02 | -77.58 | $32.89 | 143600 |
| 2023-05-01 | -44.10 | $33.53 | 153800 |
| 2023-04-28 | -45.96 | $33.50 | 100109 |
| 2023-04-27 | -64.60 | $33.20 | 83823 |
| 2023-04-26 | -94.41 | $32.72 | 133400 |
| 2023-04-25 | -79.35 | $33.01 | 75205 |
| 2023-04-24 | -27.95 | $33.79 | 86500 |
| 2023-04-21 | -17.84 | $33.81 | 65200 |
| 2023-04-20 | -19.92 | $33.76 | 108400 |
| 2023-04-19 | -10.79 | $33.98 | 127200 |
| 2023-04-18 | -14.52 | $33.89 | 185725 |
| 2023-04-17 | -10.79 | $33.98 | 219300 |
| 2023-04-14 | -24.90 | $33.64 | 121100 |
| 2023-04-13 | -15.77 | $33.86 | 54140 |
| 2023-04-12 | -28.63 | $33.55 | 61300 |
| 2023-04-11 | -18.67 | $33.79 | 81635 |
| 2023-04-10 | -30.29 | $33.51 | 135700 |
| 2023-04-06 | -50.93 | $33.15 | 76016 |
| 2023-04-05 | -65.16 | $33.14 | 231600 |
| 2023-04-04 | -57.59 | $33.45 | 74727 |
| 2023-04-03 | -47.98 | $34.02 | 126000 |
| 2023-03-31 | -53.35 | $33.99 | 77700 |
| 2023-03-30 | -66.45 | $33.39 | 121200 |
| 2023-03-29 | -67.31 | $33.35 | 99100 |
| 2023-03-28 | -76.34 | $32.93 | 188300 |
| 2023-03-27 | -77.63 | $32.87 | 89200 |
| 2023-03-24 | -86.02 | $32.48 | 126619 |
| 2023-03-23 | -93.97 | $32.27 | 195200 |
| 2023-03-22 | -93.10 | $32.57 | 170200 |
| 2023-03-21 | -72.14 | $33.45 | 107412 |
| 2023-03-20 | -86.67 | $32.84 | 252146 |
| 2023-03-17 | -96.81 | $32.42 | 952100 |
| 2023-03-16 | -79.58 | $33.25 | 98446 |
| 2023-03-15 | -88.21 | $32.84 | 91311 |
| 2023-03-14 | -78.99 | $33.42 | 126410 |
| 2023-03-13 | -91.03 | $32.87 | 94500 |
| 2023-03-10 | -91.41 | $33.52 | 113409 |
| 2023-03-09 | -98.80 | $34.55 | 109700 |
| 2023-03-08 | -85.31 | $35.52 | 61321 |
| 2023-03-07 | -90.45 | $35.51 | 77500 |
| 2023-03-06 | -66.29 | $35.94 | 59132 |
| 2023-03-03 | -51.97 | $36.44 | 79300 |
| 2023-03-02 | -74.26 | $35.95 | 144500 |
| 2023-03-01 | -77.22 | $35.88 | 78100 |
| 2023-02-28 | -80.17 | $35.81 | 70207 |
| 2023-02-27 | -81.43 | $35.78 | 96802 |
| 2023-02-24 | -84.39 | $35.71 | 76805 |
| 2023-02-23 | -73.44 | $35.94 | 64700 |
| 2023-02-22 | -68.20 | $35.78 | 104100 |
| 2023-02-21 | -72.44 | $35.66 | 89704 |
| 2023-02-17 | -36.75 | $36.67 | 75344 |
| 2023-02-16 | -31.75 | $36.64 | 139615 |
| 2023-02-15 | -20.62 | $36.98 | 108527 |
| 2023-02-14 | -31.07 | $36.61 | 62500 |
| 2023-02-13 | -32.20 | $36.57 | 148443 |
| 2023-02-10 | -44.63 | $36.13 | 74200 |
| 2023-02-09 | -45.20 | $36.11 | 106100 |
| 2023-02-08 | -31.64 | $36.59 | 82711 |
| 2023-02-07 | -15.37 | $37.06 | 109814 |
| 2023-02-06 | -22.46 | $36.76 | 87500 |
| 2023-02-03 | -10.43 | $37.23 | 71014 |
| 2023-02-02 | -4.00 | $37.51 | 75200 |
| 2023-02-01 | -5.63 | $36.90 | 83132 |
| 2023-01-31 | 0.00 | $36.32 | 149800 |
| 2023-01-30 | -15.86 | $35.46 | 158403 |
| 2023-01-27 | -4.05 | $35.87 | 99000 |
| 2023-01-26 | -2.23 | $35.69 | 181840 |
| 2023-01-25 | -4.40 | $35.45 | 137400 |
| 2023-01-24 | -7.62 | $35.34 | 48912 |
| 2023-01-23 | -4.65 | $35.44 | 311900 |
| 2023-01-20 | -18.90 | $34.95 | 140423 |
| 2023-01-19 | -35.76 | $34.37 | 63000 |
| 2023-01-18 | -25.58 | $34.72 | 83700 |
| 2023-01-17 | -5.85 | $35.22 | 81200 |
| 2023-01-13 | -1.59 | $35.26 | 78900 |
| 2023-01-12 | -0.34 | $35.08 | 93700 |
| 2023-01-11 | -14.08 | $34.60 | 109326 |
| 2023-01-10 | -28.87 | $34.18 | 86020 |
| 2023-01-09 | -43.66 | $33.76 | 97309 |
| 2023-01-06 | -46.48 | $33.68 | 73140 |
| 2023-01-05 | -74.30 | $32.89 | 93800 |
| 2023-01-04 | -61.62 | $33.25 | 128606 |
| 2023-01-03 | -79.32 | $32.77 | 236044 |
| 2022-12-30 | -77.64 | $32.88 | 137545 |
| 2022-12-29 | -75.16 | $32.96 | 201300 |
| 2022-12-28 | -98.14 | $32.22 | 262700 |
| 2022-12-27 | -83.23 | $32.70 | 264145 |
| 2022-12-23 | -78.88 | $32.84 | 143438 |
| 2022-12-22 | -82.92 | $32.71 | 207500 |
| 2022-12-21 | -73.72 | $33.08 | 261400 |
| 2022-12-20 | -91.99 | $32.51 | 336247 |
| 2022-12-19 | -96.45 | $32.39 | 422200 |
| 2022-12-16 | -88.57 | $32.90 | 344346 |
| 2022-12-15 | -97.36 | $33.17 | 146000 |
| 2022-12-14 | -71.65 | $33.99 | 145300 |
| 2022-12-13 | -62.89 | $34.16 | 1.0M |
| 2022-12-12 | -71.65 | $33.99 | 3.0M |
| 2022-12-09 | -99.44 | $33.60 | 109900 |
| 2022-12-08 | -79.89 | $33.95 | 143609 |
| 2022-12-07 | -58.60 | $33.71 | 239000 |
| 2022-12-06 | -55.09 | $33.81 | 137424 |
| 2022-12-05 | -38.25 | $34.29 | 118039 |
| 2022-12-02 | -4.12 | $35.26 | 108200 |
| 2022-12-01 | -9.01 | $35.09 | 175848 |
| 2022-11-30 | -5.73 | $35.12 | 155300 |
| 2022-11-29 | -33.12 | $34.26 | 74333 |
| 2022-11-28 | -36.94 | $34.14 | 75400 |
| 2022-11-25 | -14.97 | $34.83 | 33027 |
| 2022-11-23 | -19.75 | $34.68 | 126000 |
| 2022-11-22 | -22.61 | $34.59 | 583400 |
| 2022-11-21 | -37.58 | $34.12 | 109838 |
| 2022-11-18 | -28.17 | $34.30 | 85828 |
| 2022-11-17 | -29.68 | $34.08 | 106948 |
| 2022-11-16 | -23.60 | $34.33 | 107909 |
| 2022-11-15 | -8.03 | $34.97 | 151200 |
| 2022-11-14 | -16.11 | $34.47 | 227805 |
| 2022-11-11 | -5.37 | $34.89 | 98300 |
| 2022-11-10 | -0.57 | $34.53 | 92238 |
| 2022-11-09 | -40.21 | $32.56 | 174200 |
| 2022-11-08 | -19.85 | $33.35 | 137717 |
| 2022-11-07 | -22.42 | $33.25 | 93200 |
| 2022-11-04 | -29.12 | $32.99 | 105310 |
| 2022-11-03 | -38.92 | $32.61 | 101100 |
| 2022-11-02 | -33.76 | $32.81 | 77200 |
| 2022-11-01 | -6.70 | $33.86 | 108700 |
| 2022-10-31 | -5.69 | $33.72 | 106600 |
| 2022-10-28 | -0.57 | $33.76 | 106800 |
| 2022-10-27 | -15.54 | $33.12 | 176242 |
| 2022-10-26 | -15.54 | $33.12 | 114607 |
| 2022-10-25 | -2.11 | $33.02 | 102300 |
| 2022-10-24 | -25.29 | $32.16 | 160500 |
| 2022-10-21 | -32.68 | $31.97 | 191500 |
| 2022-10-20 | -58.37 | $31.31 | 729326 |
| 2022-10-19 | -40.47 | $31.77 | 180100 |
| 2022-10-18 | -37.87 | $32.34 | 168800 |
| 2022-10-17 | -50.89 | $31.90 | 111233 |
| 2022-10-14 | -76.63 | $31.03 | 85500 |
| 2022-10-13 | -53.55 | $31.81 | 118000 |
| 2022-10-12 | -80.10 | $31.11 | 104447 |
| 2022-10-11 | -76.28 | $31.26 | 121405 |
| 2022-10-10 | -77.03 | $31.29 | 187713 |
| 2022-10-07 | -77.42 | $31.45 | 86500 |
| 2022-10-06 | -59.48 | $32.34 | 135500 |
| 2022-10-05 | -54.84 | $32.57 | 119136 |
| 2022-10-04 | -51.41 | $32.74 | 173100 |
| 2022-10-03 | -76.41 | $31.50 | 212000 |
| 2022-09-30 | -93.15 | $30.67 | 309706 |
| 2022-09-29 | -89.92 | $30.83 | 186100 |
| 2022-09-28 | -76.21 | $31.51 | 161500 |
| 2022-09-27 | -95.56 | $30.55 | 154825 |
| 2022-09-26 | -98.97 | $30.47 | 261800 |
| 2022-09-23 | -92.48 | $31.07 | 172800 |
| 2022-09-22 | -97.48 | $31.86 | 262900 |
| 2022-09-21 | -99.72 | $32.60 | 156432 |
| 2022-09-20 | -94.77 | $33.03 | 88609 |
| 2022-09-19 | -78.57 | $33.58 | 665526 |
| 2022-09-16 | -89.58 | $33.24 | 115748 |
| 2022-09-15 | -75.94 | $33.79 | 57100 |
| 2022-09-14 | -71.39 | $33.96 | 164112 |
| 2022-09-13 | -76.26 | $33.88 | 98100 |
| 2022-09-12 | -44.12 | $35.22 | 90646 |
| 2022-09-09 | -53.96 | $34.81 | 119200 |
| 2022-09-08 | -70.26 | $34.13 | 86014 |
| 2022-09-07 | -77.94 | $33.81 | 101926 |
| 2022-09-06 | -96.64 | $33.03 | 102900 |
| 2022-09-02 | -93.95 | $33.33 | 96000 |
| 2022-09-01 | -89.17 | $33.52 | 121700 |
| 2022-08-31 | -98.15 | $33.88 | 129700 |
| 2022-08-30 | -96.50 | $34.03 | 96100 |
| 2022-08-29 | -96.55 | $34.54 | 161900 |
| 2022-08-26 | -84.59 | $34.81 | 131202 |
| 2022-08-25 | -41.73 | $35.95 | 85100 |
| 2022-08-24 | -50.60 | $35.38 | 92700 |
| 2022-08-23 | -50.54 | $35.20 | 92027 |
| 2022-08-22 | -49.10 | $35.15 | 102123 |
| 2022-08-19 | -29.56 | $35.91 | 121828 |
| 2022-08-18 | -12.85 | $36.56 | 92037 |
| 2022-08-17 | -18.77 | $36.33 | 120718 |
| 2022-08-16 | -4.73 | $36.87 | 123642 |
| 2022-08-15 | -1.36 | $36.75 | 151025 |
| 2022-08-12 | 0.00 | $36.70 | 76000 |
| 2022-08-11 | -8.65 | $36.07 | 165533 |
| 2022-08-10 | -1.02 | $35.91 | 181900 |
| 2022-08-09 | -18.37 | $34.95 | 197906 |
| 2022-08-08 | -7.72 | $35.46 | 106508 |
| 2022-08-05 | 0.00 | $35.18 | 138100 |
| 2022-08-04 | -5.19 | $34.88 | 92400 |
| 2022-08-03 | -1.98 | $35.01 | 123900 |
| 2022-08-02 | -8.93 | $34.61 | 160100 |
| 2022-08-01 | -3.55 | $34.78 | 111500 |
| 2022-07-29 | -1.80 | $34.80 | 110400 |
| 2022-07-28 | -1.42 | $34.44 | 100028 |
| 2022-07-27 | -3.88 | $33.95 | 136138 |
| 2022-07-26 | -22.34 | $33.24 | 76813 |
| 2022-07-25 | -11.68 | $33.55 | 97400 |
| 2022-07-22 | -18.21 | $33.36 | 83000 |
| 2022-07-21 | -0.35 | $33.79 | 184825 |
| 2022-07-20 | -1.97 | $33.60 | 250007 |
| 2022-07-19 | -1.18 | $33.13 | 132000 |
| 2022-07-18 | -40.98 | $32.01 | 143900 |
| 2022-07-15 | -34.93 | $32.08 | 117400 |
| 2022-07-14 | -56.85 | $31.44 | 194700 |
| 2022-07-13 | -43.84 | $31.82 | 274500 |
| 2022-07-12 | -42.81 | $31.85 | 956700 |
| 2022-07-11 | -50.70 | $31.94 | 110800 |
| 2022-07-08 | -49.02 | $32.53 | 73408 |
| 2022-07-07 | -55.24 | $32.57 | 150300 |
| 2022-07-06 | -70.07 | $31.79 | 119624 |
| 2022-07-05 | -65.43 | $32.04 | 110339 |
| 2022-07-01 | -68.40 | $31.88 | 198143 |
| 2022-06-30 | -75.46 | $31.50 | 194100 |
| 2022-06-29 | -70.26 | $31.78 | 358400 |
| 2022-06-28 | -64.31 | $32.10 | 136100 |
| 2022-06-27 | -54.46 | $32.63 | 141100 |
| 2022-06-24 | -56.13 | $32.54 | 223802 |
| 2022-06-23 | -75.46 | $31.50 | 277835 |
| 2022-06-22 | -81.78 | $31.16 | 196844 |
| 2022-06-21 | -80.86 | $31.21 | 337100 |
| 2022-06-17 | -89.22 | $30.76 | 119846 |
| 2022-06-16 | -97.03 | $30.34 | 314741 |
| 2022-06-15 | -82.77 | $31.91 | 249617 |
| 2022-06-14 | -93.88 | $31.42 | 173100 |
| 2022-06-13 | -96.36 | $31.59 | 155500 |
| 2022-06-10 | -70.45 | $33.20 | 103612 |
| 2022-06-09 | -37.01 | $34.15 | 140800 |
| 2022-06-08 | -13.39 | $35.05 | 152500 |
| 2022-06-07 | -0.52 | $35.54 | 97800 |
| 2022-06-06 | -5.63 | $35.10 | 104420 |
| 2022-06-03 | -9.66 | $34.93 | 231908 |
| 2022-06-02 | -15.42 | $35.26 | 141124 |
| 2022-06-01 | -41.74 | $34.43 | 112540 |
| 2022-05-31 | -35.65 | $34.71 | 135400 |
| 2022-05-27 | -27.83 | $35.07 | 114100 |
| 2022-05-26 | -45.65 | $34.25 | 104435 |
| 2022-05-25 | -62.83 | $33.46 | 103348 |
| 2022-05-24 | -77.17 | $32.80 | 164900 |
| 2022-05-23 | -66.52 | $33.29 | 240400 |
| 2022-05-20 | -74.35 | $32.93 | 170921 |
| 2022-05-19 | -75.10 | $33.03 | 302741 |
| 2022-05-18 | -80.12 | $33.03 | 712320 |
| 2022-05-17 | -61.02 | $34.26 | 113945 |
| 2022-05-16 | -77.17 | $33.22 | 192346 |
| 2022-05-13 | -73.76 | $33.44 | 146802 |
| 2022-05-12 | -89.60 | $32.42 | 383500 |
| 2022-05-11 | -99.67 | $32.06 | 163500 |
| 2022-05-10 | -89.57 | $32.78 | 307343 |
| 2022-05-09 | -97.09 | $32.85 | 237100 |
| 2022-05-06 | -91.57 | $34.28 | 211800 |
| 2022-05-05 | -82.91 | $34.89 | 109500 |
| 2022-05-04 | -48.49 | $36.26 | 218430 |
| 2022-05-03 | -74.16 | $35.36 | 186400 |
| 2022-05-02 | -81.80 | $35.02 | 142800 |
| 2022-04-29 | -98.75 | $34.72 | 158644 |
| 2022-04-28 | -75.12 | $35.72 | 324915 |
| 2022-04-27 | -95.95 | $35.12 | 557600 |
| 2022-04-26 | -99.75 | $35.18 | 168828 |
| 2022-04-25 | -77.63 | $36.28 | 280600 |
| 2022-04-22 | -98.43 | $36.09 | 111500 |
| 2022-04-21 | -80.74 | $37.05 | 81800 |
| 2022-04-20 | -49.63 | $37.89 | 133221 |
| 2022-04-19 | -55.93 | $37.72 | 149942 |
| 2022-04-18 | -85.93 | $36.91 | 167320 |
| 2022-04-14 | -78.89 | $37.10 | 128015 |
| 2022-04-13 | -67.41 | $37.41 | 119801 |
| 2022-04-12 | -88.97 | $36.73 | 86228 |
| 2022-04-11 | -73.56 | $36.67 | 108100 |
| 2022-04-08 | -64.13 | $36.87 | 120900 |
| 2022-04-07 | -60.60 | $37.00 | 161937 |
| 2022-04-06 | -57.07 | $37.13 | 175933 |
| 2022-04-05 | -43.48 | $37.63 | 104633 |
| 2022-04-04 | -22.01 | $38.42 | 71200 |
| 2022-04-01 | -23.37 | $38.37 | 90500 |
| 2022-03-31 | -32.34 | $38.04 | 132022 |
| 2022-03-30 | -19.29 | $38.52 | 200800 |
| 2022-03-29 | -2.72 | $39.13 | 124200 |
| 2022-03-28 | -15.16 | $38.18 | 186007 |
| 2022-03-25 | -13.87 | $38.22 | 179200 |
| 2022-03-24 | -19.35 | $38.05 | 83600 |
| 2022-03-23 | -24.46 | $37.74 | 80800 |
| 2022-03-22 | -5.91 | $38.43 | 111000 |
| 2022-03-21 | -11.58 | $38.06 | 125502 |
| 2022-03-18 | -1.17 | $38.30 | 136100 |
| 2022-03-17 | -3.90 | $37.89 | 253600 |
| 2022-03-16 | -29.28 | $37.37 | 120012 |
| 2022-03-15 | -62.03 | $36.24 | 173200 |
| 2022-03-14 | -77.68 | $35.70 | 151745 |
| 2022-03-11 | -61.16 | $36.27 | 319900 |
| 2022-03-10 | -52.59 | $36.76 | 126500 |
| 2022-03-09 | -51.55 | $36.80 | 160425 |
| 2022-03-08 | -76.94 | $35.82 | 184700 |
| 2022-03-07 | -81.35 | $35.65 | 130800 |
| 2022-03-04 | -52.85 | $36.75 | 104327 |
| 2022-03-03 | -35.75 | $37.41 | 153226 |
| 2022-03-02 | -25.13 | $37.82 | 298724 |
| 2022-03-01 | -48.96 | $36.90 | 135837 |
| 2022-02-28 | -28.76 | $37.68 | 118741 |
| 2022-02-25 | -33.16 | $37.51 | 180113 |
| 2022-02-24 | -57.25 | $36.58 | 285500 |
| 2022-02-23 | -79.03 | $35.85 | 226200 |
| 2022-02-22 | -61.56 | $36.50 | 171800 |
| 2022-02-18 | -47.31 | $37.03 | 168800 |
| 2022-02-17 | -39.25 | $37.33 | 96600 |
| 2022-02-16 | -14.25 | $38.26 | 254100 |
| 2022-02-15 | -17.20 | $38.15 | 155800 |
| 2022-02-14 | -47.79 | $37.20 | 187627 |
| 2022-02-11 | -44.11 | $37.49 | 119000 |
| 2022-02-10 | -43.72 | $37.85 | 134640 |
| 2022-02-09 | -35.16 | $38.39 | 182400 |
| 2022-02-08 | -48.05 | $37.73 | 107721 |
| 2022-02-07 | -60.94 | $37.07 | 155600 |
| 2022-02-04 | -63.32 | $36.97 | 244641 |
| 2022-02-03 | -66.60 | $36.80 | 223900 |
| 2022-02-02 | -60.00 | $37.45 | 173000 |
| 2022-02-01 | -57.02 | $37.67 | 307900 |
| 2022-01-31 | -64.13 | $37.24 | 212638 |
| 2022-01-28 | -80.99 | $36.22 | 280720 |
| 2022-01-27 | -96.52 | $35.57 | 514313 |
| 2022-01-26 | -84.70 | $36.25 | 114100 |
| 2022-01-25 | -77.22 | $36.68 | 158945 |
| 2022-01-24 | -67.83 | $37.22 | 4.4M |
| 2022-01-21 | -99.36 | $36.49 | 245031 |
| 2022-01-20 | -99.01 | $37.10 | 176521 |
| 2022-01-19 | -98.80 | $37.82 | 175934 |
| 2022-01-18 | -80.70 | $38.36 | 123900 |
| 2022-01-14 | -50.58 | $39.39 | 119528 |
| 2022-01-13 | -50.88 | $39.38 | 286700 |
| 2022-01-12 | -42.69 | $39.66 | 95125 |
| 2022-01-11 | -38.30 | $39.81 | 140400 |
| 2022-01-10 | -50.58 | $39.39 | 103747 |
| 2022-01-07 | -46.49 | $39.53 | 83101 |
| 2022-01-06 | -35.38 | $39.91 | 116645 |
| 2022-01-05 | -42.69 | $39.66 | 98300 |
| 2022-01-04 | -8.48 | $40.83 | 105200 |
| 2022-01-03 | -6.88 | $40.68 | 90800 |
| 2021-12-31 | -13.82 | $40.32 | 106700 |
| 2021-12-30 | -11.84 | $40.38 | 92128 |
| 2021-12-29 | -9.40 | $40.40 | 175700 |
| 2021-12-28 | -13.76 | $40.27 | 232700 |
| 2021-12-27 | -9.36 | $40.41 | 118700 |
| 2021-12-23 | -23.08 | $40.00 | 260710 |
| 2021-12-22 | -46.54 | $39.71 | 369700 |
| 2021-12-21 | -57.25 | $39.35 | 436500 |
| 2021-12-20 | -87.23 | $38.24 | 594838 |
| 2021-12-17 | -82.89 | $38.92 | 119900 |
| 2021-12-16 | -87.91 | $38.75 | 127700 |
| 2021-12-15 | -74.64 | $39.33 | 206543 |
| 2021-12-14 | -86.42 | $38.85 | 321917 |
| 2021-12-13 | -80.28 | $39.13 | 153200 |
| 2021-12-10 | -67.20 | $39.70 | 110244 |
| 2021-12-09 | -65.14 | $39.79 | 114400 |
| 2021-12-08 | -49.89 | $40.52 | 93000 |
| 2021-12-07 | -56.43 | $40.27 | 81000 |
| 2021-12-06 | -75.10 | $39.46 | 143800 |
| 2021-12-03 | -92.05 | $38.65 | 136330 |
| 2021-12-02 | -78.87 | $39.28 | 114900 |
| 2021-12-01 | -99.58 | $38.29 | 145600 |
| 2021-11-30 | -92.06 | $39.11 | 192700 |
| 2021-11-29 | -85.19 | $40.06 | 85836 |
| 2021-11-26 | -87.46 | $39.98 | 199600 |
| 2021-11-24 | -57.86 | $41.43 | 81900 |
| 2021-11-23 | -57.53 | $41.37 | 113010 |
| 2021-11-22 | -55.82 | $41.42 | 84123 |
| 2021-11-19 | -54.45 | $41.46 | 102500 |
| 2021-11-18 | -42.81 | $41.80 | 147625 |
| 2021-11-17 | -37.33 | $41.96 | 148700 |
| 2021-11-16 | -20.55 | $42.45 | 97702 |
| 2021-11-15 | -23.97 | $42.35 | 101500 |
| 2021-11-12 | -21.81 | $42.40 | 92700 |
| 2021-11-11 | -23.83 | $42.34 | 126000 |
| 2021-11-10 | -31.88 | $42.10 | 100700 |
| 2021-11-09 | -8.36 | $42.75 | 123700 |
| 2021-11-08 | -6.08 | $42.82 | 158800 |
| 2021-11-05 | -5.90 | $42.78 | 111100 |
| 2021-11-04 | -10.91 | $42.29 | 270341 |
| 2021-11-03 | -3.68 | $42.41 | 94117 |
| 2021-11-02 | -0.99 | $41.76 | 85219 |
| 2021-11-01 | 0.00 | $41.77 | 302700 |
| 2021-10-29 | -25.56 | $40.75 | 102437 |
| 2021-10-28 | -21.80 | $40.85 | 88334 |
| 2021-10-27 | -48.50 | $40.14 | 99221 |
| 2021-10-26 | -20.68 | $40.88 | 89900 |
| 2021-10-25 | -3.59 | $41.19 | 81000 |
| 2021-10-22 | -6.52 | $40.92 | 115000 |
| 2021-10-21 | -2.26 | $40.93 | 143031 |
| 2021-10-20 | -4.29 | $40.78 | 71925 |
| 2021-10-19 | -14.56 | $40.53 | 138348 |
| 2021-10-18 | -20.64 | $40.38 | 89702 |
| 2021-10-15 | -20.16 | $40.34 | 129732 |
| 2021-10-14 | -5.16 | $40.42 | 109200 |
| 2021-10-13 | -34.27 | $39.80 | 104336 |
| 2021-10-12 | -40.38 | $39.67 | 101824 |
| 2021-10-11 | -51.64 | $39.43 | 54430 |
| 2021-10-08 | -39.91 | $39.68 | 69647 |
| 2021-10-07 | -29.11 | $39.91 | 69921 |
| 2021-10-06 | -55.40 | $39.35 | 84300 |
| 2021-10-05 | -49.30 | $39.48 | 75102 |
| 2021-10-04 | -58.77 | $39.34 | 163631 |
| 2021-10-01 | -47.28 | $39.66 | 93903 |
| 2021-09-30 | -75.50 | $39.01 | 130000 |
| 2021-09-29 | -53.82 | $39.55 | 143812 |
| 2021-09-28 | -53.01 | $39.57 | 85725 |
| 2021-09-27 | -22.09 | $40.34 | 81800 |
| 2021-09-24 | -41.37 | $39.86 | 76531 |
| 2021-09-23 | -31.33 | $40.11 | 171000 |
| 2021-09-22 | -56.63 | $39.48 | 90000 |
| 2021-09-21 | -80.32 | $38.89 | 86419 |
| 2021-09-20 | -78.71 | $38.93 | 78922 |
| 2021-09-17 | -44.57 | $39.66 | 83702 |
| 2021-09-16 | -39.00 | $39.72 | 105200 |
| 2021-09-15 | -38.00 | $39.75 | 75600 |
| 2021-09-14 | -52.33 | $39.32 | 136504 |
| 2021-09-13 | -36.33 | $39.80 | 254500 |
| 2021-09-10 | -46.00 | $39.51 | 122035 |
| 2021-09-09 | -33.67 | $39.88 | 55000 |
| 2021-09-08 | -32.00 | $39.93 | 71800 |
| 2021-09-07 | -22.33 | $40.22 | 79000 |
| 2021-09-03 | -9.33 | $40.61 | 82500 |
| 2021-09-02 | -4.33 | $40.76 | 77513 |
| 2021-09-01 | -3.72 | $40.48 | 81711 |
| 2021-08-31 | -9.47 | $40.28 | 74800 |
| 2021-08-30 | -9.09 | $40.29 | 104300 |
| 2021-08-27 | -4.55 | $40.41 | 90512 |
| 2021-08-26 | -28.38 | $39.48 | 64016 |
| 2021-08-25 | -10.36 | $39.88 | 78940 |
| 2021-08-24 | -20.72 | $39.65 | 90649 |
| 2021-08-23 | -39.19 | $39.24 | 116500 |
| 2021-08-20 | -64.41 | $38.68 | 102300 |
| 2021-08-19 | -90.99 | $38.09 | 110000 |
| 2021-08-18 | -96.30 | $38.55 | 117417 |
| 2021-08-17 | -74.69 | $38.90 | 78710 |
| 2021-08-16 | -33.04 | $39.37 | 78800 |
| 2021-08-13 | -16.20 | $39.65 | 157326 |
| 2021-08-12 | -7.39 | $39.90 | 96300 |
| 2021-08-11 | -4.58 | $39.98 | 92400 |
| 2021-08-10 | -13.03 | $39.74 | 99912 |
| 2021-08-09 | -16.55 | $39.64 | 89900 |
| 2021-08-06 | -13.42 | $39.85 | 102323 |
| 2021-08-05 | -19.13 | $39.68 | 117007 |
| 2021-08-04 | -37.25 | $39.14 | 134745 |
| 2021-08-03 | -22.15 | $39.59 | 101900 |
| 2021-08-02 | -33.96 | $39.37 | 87300 |
| 2021-07-30 | -33.43 | $39.58 | 97100 |
| 2021-07-29 | -29.80 | $39.72 | 81600 |
| 2021-07-28 | -38.68 | $39.41 | 92700 |
| 2021-07-27 | -51.58 | $38.96 | 99620 |
| 2021-07-26 | -45.55 | $39.29 | 133739 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.58
2026-07-23
Close Price
$53.99
Vol: 55110Average Directional Index - Detailed Analysis
Minimum
7.35
Average
18.73
Maximum
51.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.58 | $53.99 | 55110 |
| 2026-07-22 | 12.12 | $54.23 | 61431 |
| 2026-07-21 | 11.86 | $54.45 | 101000 |
| 2026-07-20 | 11.51 | $53.61 | 51601 |
| 2026-07-17 | 10.99 | $53.96 | 64121 |
| 2026-07-16 | 10.53 | $54.30 | 90900 |
| 2026-07-15 | 10.22 | $54.38 | 76901 |
| 2026-07-14 | 9.80 | $54.35 | 418819 |
| 2026-07-13 | 9.52 | $54.11 | 62200 |
| 2026-07-10 | 9.22 | $54.67 | 70007 |
| 2026-07-09 | 9.14 | $54.73 | 61001 |
| 2026-07-08 | 9.05 | $53.97 | 73700 |
| 2026-07-07 | 8.30 | $54.37 | 233600 |
| 2026-07-06 | 7.88 | $55.03 | 93900 |
| 2026-07-02 | 7.92 | $54.87 | 67200 |
| 2026-07-01 | 7.97 | $55.39 | 84603 |
| 2026-06-30 | 8.07 | $55.93 | 174700 |
| 2026-06-29 | 8.11 | $55.43 | 81819 |
| 2026-06-26 | 8.49 | $55.26 | 106705 |
| 2026-06-25 | 8.86 | $55.28 | 198000 |
| 2026-06-24 | 9.11 | $54.35 | 163800 |
| 2026-06-23 | 9.28 | $54.02 | 82700 |
| 2026-06-22 | 9.26 | $54.68 | 68000 |
| 2026-06-18 | 9.55 | $54.49 | 64010 |
| 2026-06-17 | 9.95 | $53.61 | 107900 |
| 2026-06-16 | 10.38 | $54.20 | 151306 |
| 2026-06-15 | 10.54 | $54.68 | 111903 |
| 2026-06-12 | 10.39 | $54.41 | 76600 |
| 2026-06-11 | 10.62 | $53.80 | 216900 |
| 2026-06-10 | 10.89 | $52.34 | 94300 |
| 2026-06-09 | 10.93 | $52.98 | 6.7M |
| 2026-06-08 | 10.96 | $52.61 | 47725 |
| 2026-06-05 | 11.51 | $52.28 | 71400 |
| 2026-06-04 | 12.09 | $53.73 | 88244 |
| 2026-06-03 | 11.80 | $53.33 | 55600 |
| 2026-06-02 | 11.80 | $53.58 | 92500 |
| 2026-06-01 | 11.80 | $53.35 | 99621 |
| 2026-05-29 | 11.92 | $53.18 | 126700 |
| 2026-05-28 | 11.92 | $53.29 | 93201 |
| 2026-05-27 | 11.93 | $52.95 | 55000 |
| 2026-05-26 | 11.75 | $53.03 | 63800 |
| 2026-05-22 | 11.69 | $52.20 | 60800 |
| 2026-05-21 | 12.07 | $51.85 | 130000 |
| 2026-05-20 | 12.67 | $51.43 | 83100 |
| 2026-05-19 | 12.91 | $50.48 | 100409 |
| 2026-05-18 | 12.64 | $50.90 | 72601 |
| 2026-05-15 | 12.65 | $50.97 | 75700 |
| 2026-05-14 | 12.85 | $51.82 | 81609 |
| 2026-05-13 | 13.52 | $51.70 | 126200 |
| 2026-05-12 | 14.12 | $51.79 | 117500 |
| 2026-05-11 | 14.76 | $52.27 | 83303 |
| 2026-05-08 | 14.78 | $52.47 | 88400 |
| 2026-05-07 | 14.85 | $52.01 | 81731 |
| 2026-05-06 | 14.92 | $52.62 | 103933 |
| 2026-05-05 | 14.71 | $52.13 | 94723 |
| 2026-05-04 | 14.80 | $51.35 | 82936 |
| 2026-05-01 | 15.12 | $51.55 | 54845 |
| 2026-04-30 | 15.59 | $51.36 | 101635 |
| 2026-04-29 | 16.23 | $50.43 | 104900 |
| 2026-04-28 | 16.88 | $50.73 | 70840 |
| 2026-04-27 | 17.71 | $51.25 | 58900 |
| 2026-04-24 | 18.14 | $51.15 | 67235 |
| 2026-04-23 | 18.64 | $50.98 | 80300 |
| 2026-04-22 | 19.17 | $51.18 | 57929 |
| 2026-04-21 | 19.23 | $51.15 | 270227 |
| 2026-04-20 | 19.26 | $51.57 | 131400 |
| 2026-04-17 | 19.49 | $51.24 | 231331 |
| 2026-04-16 | 19.74 | $50.32 | 102312 |
| 2026-04-15 | 20.72 | $50.13 | 75300 |
| 2026-04-14 | 21.79 | $50.23 | 67300 |
| 2026-04-13 | 22.84 | $49.94 | 105200 |
| 2026-04-10 | 23.90 | $49.16 | 105815 |
| 2026-04-09 | 24.78 | $49.42 | 86000 |
| 2026-04-08 | 25.70 | $49.23 | 112700 |
| 2026-04-07 | 26.66 | $47.87 | 130500 |
| 2026-04-06 | 26.56 | $47.81 | 152700 |
| 2026-04-02 | 26.38 | $47.57 | 176526 |
| 2026-04-01 | 26.17 | $47.41 | 158748 |
| 2026-03-31 | 26.27 | $47.02 | 74400 |
| 2026-03-30 | 25.98 | $45.60 | 169336 |
| 2026-03-27 | 25.07 | $46.07 | 72048 |
| 2026-03-26 | 24.34 | $46.85 | 321004 |
| 2026-03-25 | 23.93 | $47.54 | 1.5M |
| 2026-03-24 | 23.62 | $47.11 | 177900 |
| 2026-03-23 | 23.05 | $46.87 | 203624 |
| 2026-03-20 | 22.60 | $45.92 | 91800 |
| 2026-03-19 | 21.50 | $46.90 | 261800 |
| 2026-03-18 | 20.60 | $46.79 | 106300 |
| 2026-03-17 | 19.87 | $47.34 | 332900 |
| 2026-03-16 | 19.31 | $47.04 | 141844 |
| 2026-03-13 | 18.63 | $46.65 | 175300 |
| 2026-03-12 | 17.73 | $46.77 | 115000 |
| 2026-03-11 | 16.85 | $47.76 | 105803 |
| 2026-03-10 | 16.25 | $47.84 | 80800 |
| 2026-03-09 | 15.78 | $48.08 | 141935 |
| 2026-03-06 | 14.86 | $47.66 | 80900 |
| 2026-03-05 | 14.40 | $48.67 | 155746 |
| 2026-03-04 | 14.45 | $49.46 | 201500 |
| 2026-03-03 | 15.04 | $49.18 | 137340 |
| 2026-03-02 | 15.55 | $49.93 | 395840 |
| 2026-02-27 | 15.74 | $49.70 | 93233 |
| 2026-02-26 | 16.23 | $50.25 | 79400 |
| 2026-02-25 | 16.40 | $50.00 | 768200 |
| 2026-02-24 | 16.66 | $49.86 | 94912 |
| 2026-02-23 | 17.16 | $49.37 | 73811 |
| 2026-02-20 | 17.68 | $50.18 | 78300 |
| 2026-02-19 | 17.58 | $49.94 | 77100 |
| 2026-02-18 | 17.78 | $49.94 | 85300 |
| 2026-02-17 | 17.92 | $49.61 | 82300 |
| 2026-02-13 | 18.51 | $49.69 | 95240 |
| 2026-02-12 | 19.14 | $49.18 | 116700 |
| 2026-02-11 | 19.80 | $49.95 | 127900 |
| 2026-02-10 | 19.79 | $50.07 | 90400 |
| 2026-02-09 | 19.30 | $50.16 | 101200 |
| 2026-02-06 | 18.90 | $50.00 | 119600 |
| 2026-02-05 | 18.57 | $48.48 | 87600 |
| 2026-02-04 | 18.85 | $49.12 | 113900 |
| 2026-02-03 | 19.00 | $49.06 | 116240 |
| 2026-02-02 | 19.20 | $48.91 | 116811 |
| 2026-01-30 | 19.69 | $48.41 | 134749 |
| 2026-01-29 | 20.22 | $48.98 | 152400 |
| 2026-01-28 | 20.60 | $48.96 | 107213 |
| 2026-01-27 | 20.52 | $49.13 | 907900 |
| 2026-01-26 | 20.59 | $49.16 | 120500 |
| 2026-01-23 | 20.54 | $49.22 | 81300 |
| 2026-01-22 | 20.45 | $49.86 | 186412 |
| 2026-01-21 | 19.55 | $49.61 | 152400 |
| 2026-01-20 | 18.84 | $48.58 | 127100 |
| 2026-01-16 | 18.55 | $49.23 | 66907 |
| 2026-01-15 | 17.44 | $49.32 | 101001 |
| 2026-01-14 | 16.27 | $48.78 | 435000 |
| 2026-01-13 | 15.46 | $48.62 | 156800 |
| 2026-01-12 | 14.51 | $48.57 | 109800 |
| 2026-01-09 | 13.67 | $48.48 | 107000 |
| 2026-01-08 | 12.77 | $48.03 | 108900 |
| 2026-01-07 | 12.16 | $47.64 | 199000 |
| 2026-01-06 | 11.61 | $47.99 | 124443 |
| 2026-01-05 | 11.03 | $47.24 | 125400 |
| 2026-01-02 | 10.85 | $46.53 | 94807 |
| 2025-12-31 | 11.40 | $45.98 | 112324 |
| 2025-12-30 | 11.85 | $46.38 | 124705 |
| 2025-12-29 | 12.16 | $46.65 | 77609 |
| 2025-12-26 | 12.31 | $46.91 | 95530 |
| 2025-12-24 | 12.22 | $47.03 | 53300 |
| 2025-12-23 | 12.01 | $46.89 | 148700 |
| 2025-12-22 | 11.80 | $47.14 | 171903 |
| 2025-12-19 | 11.50 | $46.63 | 118000 |
| 2025-12-18 | 11.63 | $46.28 | 117300 |
| 2025-12-17 | 11.77 | $46.10 | 171245 |
| 2025-12-16 | 11.91 | $46.31 | 360730 |
| 2025-12-15 | 12.21 | $46.71 | 78100 |
| 2025-12-12 | 12.04 | $46.95 | 79600 |
| 2025-12-11 | 11.64 | $47.60 | 313540 |
| 2025-12-10 | 11.30 | $47.09 | 79500 |
| 2025-12-09 | 11.17 | $46.32 | 133426 |
| 2025-12-08 | 11.52 | $46.33 | 101700 |
| 2025-12-05 | 11.83 | $46.46 | 102001 |
| 2025-12-04 | 12.04 | $46.48 | 118500 |
| 2025-12-03 | 12.34 | $46.22 | 168200 |
| 2025-12-02 | 12.94 | $45.62 | 101844 |
| 2025-12-01 | 13.45 | $45.80 | 132300 |
| 2025-11-28 | 14.03 | $46.15 | 35700 |
| 2025-11-26 | 14.69 | $45.96 | 109723 |
| 2025-11-25 | 15.39 | $45.63 | 133328 |
| 2025-11-24 | 15.89 | $44.71 | 151920 |
| 2025-11-21 | 15.62 | $44.10 | 248347 |
| 2025-11-20 | 14.87 | $42.93 | 206400 |
| 2025-11-19 | 14.07 | $43.67 | 115138 |
| 2025-11-18 | 13.58 | $43.64 | 345600 |
| 2025-11-17 | 12.89 | $43.46 | 210703 |
| 2025-11-14 | 12.28 | $44.30 | 154413 |
| 2025-11-13 | 11.84 | $44.38 | 81303 |
| 2025-11-12 | 11.71 | $45.40 | 127000 |
| 2025-11-11 | 12.22 | $45.41 | 59306 |
| 2025-11-10 | 12.74 | $45.34 | 104900 |
| 2025-11-07 | 13.28 | $44.89 | 71500 |
| 2025-11-06 | 13.28 | $44.46 | 127725 |
| 2025-11-05 | 13.57 | $45.13 | 141100 |
| 2025-11-04 | 14.12 | $44.55 | 108187 |
| 2025-11-03 | 14.38 | $45.25 | 125300 |
| 2025-10-31 | 14.76 | $45.32 | 106100 |
| 2025-10-30 | 15.41 | $45.13 | 103307 |
| 2025-10-29 | 16.22 | $45.55 | 139800 |
| 2025-10-28 | 16.93 | $45.93 | 1.2M |
| 2025-10-27 | 17.21 | $46.24 | 84124 |
| 2025-10-24 | 17.26 | $46.06 | 73312 |
| 2025-10-23 | 17.46 | $45.62 | 88000 |
| 2025-10-22 | 18.13 | $44.98 | 144700 |
| 2025-10-21 | 18.95 | $45.57 | 78442 |
| 2025-10-20 | 19.38 | $45.50 | 54600 |
| 2025-10-17 | 19.97 | $44.88 | 203400 |
| 2025-10-16 | 21.01 | $44.96 | 99700 |
| 2025-10-15 | 21.91 | $45.66 | 136700 |
| 2025-10-14 | 22.43 | $45.39 | 302128 |
| 2025-10-13 | 23.32 | $44.93 | 61800 |
| 2025-10-10 | 24.29 | $43.95 | 113700 |
| 2025-10-09 | 25.31 | $45.34 | 136600 |
| 2025-10-08 | 25.63 | $45.75 | 92612 |
| 2025-10-07 | 25.89 | $45.29 | 69520 |
| 2025-10-06 | 26.16 | $45.81 | 74722 |
| 2025-10-03 | 25.83 | $45.71 | 80316 |
| 2025-10-02 | 25.53 | $45.48 | 109300 |
| 2025-10-01 | 25.58 | $45.27 | 96300 |
| 2025-09-30 | 25.76 | $45.08 | 102825 |
| 2025-09-29 | 26.09 | $44.98 | 79600 |
| 2025-09-26 | 26.22 | $44.98 | 95530 |
| 2025-09-25 | 26.57 | $44.47 | 90032 |
| 2025-09-24 | 27.20 | $44.91 | 72431 |
| 2025-09-23 | 27.09 | $45.31 | 111800 |
| 2025-09-22 | 26.49 | $45.41 | 62800 |
| 2025-09-19 | 26.11 | $45.34 | 82700 |
| 2025-09-18 | 25.56 | $45.65 | 94117 |
| 2025-09-17 | 24.98 | $44.86 | 183629 |
| 2025-09-16 | 24.49 | $44.85 | 74948 |
| 2025-09-15 | 24.41 | $45.03 | 87100 |
| 2025-09-12 | 23.73 | $44.98 | 261136 |
| 2025-09-11 | 23.01 | $45.43 | 91940 |
| 2025-09-10 | 22.25 | $44.65 | 59600 |
| 2025-09-09 | 21.77 | $44.70 | 73700 |
| 2025-09-08 | 21.15 | $45.05 | 396249 |
| 2025-09-05 | 20.33 | $44.95 | 59634 |
| 2025-09-04 | 19.46 | $44.67 | 93800 |
| 2025-09-03 | 18.93 | $44.07 | 54000 |
| 2025-09-02 | 18.61 | $44.12 | 111902 |
| 2025-08-29 | 18.39 | $44.32 | 77024 |
| 2025-08-28 | 17.57 | $44.59 | 80818 |
| 2025-08-27 | 16.56 | $44.50 | 95649 |
| 2025-08-26 | 15.53 | $44.15 | 119400 |
| 2025-08-25 | 14.60 | $43.98 | 90600 |
| 2025-08-22 | 13.67 | $44.33 | 82800 |
| 2025-08-21 | 12.68 | $42.91 | 143200 |
| 2025-08-20 | 12.65 | $42.89 | 57700 |
| 2025-08-19 | 12.57 | $43.06 | 216500 |
| 2025-08-18 | 12.14 | $43.22 | 163717 |
| 2025-08-15 | 11.83 | $43.09 | 112711 |
| 2025-08-14 | 11.50 | $43.28 | 121200 |
| 2025-08-13 | 11.16 | $43.80 | 71600 |
| 2025-08-12 | 10.62 | $42.94 | 201549 |
| 2025-08-11 | 10.69 | $41.83 | 79047 |
| 2025-08-08 | 11.04 | $41.90 | 45300 |
| 2025-08-07 | 11.53 | $41.90 | 64300 |
| 2025-08-06 | 12.04 | $42.02 | 133148 |
| 2025-08-05 | 12.33 | $42.04 | 60540 |
| 2025-08-04 | 12.63 | $42.07 | 83400 |
| 2025-08-01 | 12.67 | $41.34 | 176300 |
| 2025-07-31 | 12.22 | $42.02 | 74500 |
| 2025-07-30 | 12.76 | $42.50 | 118600 |
| 2025-07-29 | 13.24 | $42.58 | 63700 |
| 2025-07-28 | 13.47 | $42.77 | 134931 |
| 2025-07-25 | 13.45 | $42.89 | 195100 |
| 2025-07-24 | 13.51 | $42.65 | 133100 |
| 2025-07-23 | 13.43 | $43.01 | 95900 |
| 2025-07-22 | 13.19 | $42.60 | 506700 |
| 2025-07-21 | 13.27 | $42.12 | 178800 |
| 2025-07-18 | 13.41 | $42.35 | 87500 |
| 2025-07-17 | 13.40 | $42.46 | 55000 |
| 2025-07-16 | 13.49 | $42.02 | 104419 |
| 2025-07-15 | 14.01 | $41.73 | 92801 |
| 2025-07-14 | 14.22 | $42.46 | 66613 |
| 2025-07-11 | 13.97 | $42.31 | 143900 |
| 2025-07-10 | 13.60 | $42.78 | 85041 |
| 2025-07-09 | 12.96 | $42.52 | 56319 |
| 2025-07-08 | 12.61 | $42.25 | 69645 |
| 2025-07-07 | 12.27 | $42.02 | 130616 |
| 2025-07-03 | 11.92 | $42.52 | 49238 |
| 2025-07-02 | 11.01 | $42.20 | 87700 |
| 2025-07-01 | 10.29 | $41.74 | 158100 |
| 2025-06-30 | 9.58 | $41.33 | 160748 |
| 2025-06-27 | 9.33 | $41.31 | 246400 |
| 2025-06-26 | 9.07 | $41.29 | 134007 |
| 2025-06-25 | 9.04 | $40.63 | 115700 |
| 2025-06-24 | 9.23 | $41.02 | 113944 |
| 2025-06-23 | 9.36 | $40.57 | 113300 |
| 2025-06-20 | 9.76 | $40.18 | 121800 |
| 2025-06-18 | 10.17 | $40.18 | 104400 |
| 2025-06-17 | 10.68 | $40.02 | 90400 |
| 2025-06-16 | 11.10 | $40.44 | 130500 |
| 2025-06-13 | 11.64 | $40.10 | 123400 |
| 2025-06-12 | 12.23 | $40.77 | 79200 |
| 2025-06-11 | 12.46 | $40.82 | 106500 |
| 2025-06-10 | 12.45 | $41.01 | 73816 |
| 2025-06-09 | 12.35 | $40.81 | 69800 |
| 2025-06-06 | 12.36 | $40.62 | 91047 |
| 2025-06-05 | 12.57 | $40.14 | 171735 |
| 2025-06-04 | 13.00 | $40.11 | 184400 |
| 2025-06-03 | 13.31 | $40.19 | 167700 |
| 2025-06-02 | 13.66 | $39.63 | 86933 |
| 2025-05-30 | 14.29 | $39.56 | 89609 |
| 2025-05-29 | 15.01 | $39.74 | 190048 |
| 2025-05-28 | 15.68 | $39.64 | 119607 |
| 2025-05-27 | 16.29 | $40.08 | 117501 |
| 2025-05-23 | 16.95 | $39.20 | 126521 |
| 2025-05-22 | 17.54 | $39.25 | 114700 |
| 2025-05-21 | 18.41 | $39.27 | 125400 |
| 2025-05-20 | 19.30 | $40.39 | 219000 |
| 2025-05-19 | 19.58 | $40.44 | 141415 |
| 2025-05-16 | 19.90 | $40.62 | 110500 |
| 2025-05-15 | 20.06 | $40.20 | 222302 |
| 2025-05-14 | 20.44 | $40.10 | 155100 |
| 2025-05-13 | 20.66 | $40.32 | 86939 |
| 2025-05-12 | 20.72 | $40.15 | 499927 |
| 2025-05-09 | 20.84 | $38.76 | 100047 |
| 2025-05-08 | 21.63 | $38.81 | 215200 |
| 2025-05-07 | 22.46 | $38.18 | 174709 |
| 2025-05-06 | 23.55 | $38.00 | 120504 |
| 2025-05-05 | 24.59 | $38.30 | 323700 |
| 2025-05-02 | 25.85 | $38.54 | 118510 |
| 2025-05-01 | 27.18 | $37.65 | 188000 |
| 2025-04-30 | 28.24 | $37.44 | 204100 |
| 2025-04-29 | 29.02 | $37.64 | 130912 |
| 2025-04-28 | 30.08 | $37.41 | 215400 |
| 2025-04-25 | 31.13 | $37.25 | 105600 |
| 2025-04-24 | 32.04 | $37.30 | 189000 |
| 2025-04-23 | 33.00 | $36.51 | 259300 |
| 2025-04-22 | 34.00 | $35.93 | 129900 |
| 2025-04-21 | 34.13 | $35.06 | 234700 |
| 2025-04-17 | 33.91 | $35.82 | 516142 |
| 2025-04-16 | 33.96 | $35.49 | 223500 |
| 2025-04-15 | 33.95 | $35.90 | 237708 |
| 2025-04-14 | 34.17 | $35.91 | 140600 |
| 2025-04-11 | 34.31 | $35.48 | 170825 |
| 2025-04-10 | 33.96 | $35.03 | 185400 |
| 2025-04-09 | 33.59 | $36.61 | 434837 |
| 2025-04-08 | 33.20 | $33.46 | 279400 |
| 2025-04-07 | 31.96 | $34.35 | 468333 |
| 2025-04-04 | 30.65 | $34.75 | 423226 |
| 2025-04-03 | 29.49 | $36.53 | 283921 |
| 2025-04-02 | 29.00 | $39.23 | 124537 |
| 2025-04-01 | 29.21 | $38.58 | 237334 |
| 2025-03-31 | 28.97 | $38.41 | 132100 |
| 2025-03-28 | 28.59 | $38.48 | 104500 |
| 2025-03-27 | 28.52 | $39.26 | 111500 |
| 2025-03-26 | 28.91 | $39.50 | 104100 |
| 2025-03-25 | 29.47 | $39.89 | 111405 |
| 2025-03-24 | 30.29 | $40.02 | 267437 |
| 2025-03-21 | 31.06 | $39.05 | 125334 |
| 2025-03-20 | 31.02 | $39.25 | 174229 |
| 2025-03-19 | 31.25 | $39.50 | 162800 |
| 2025-03-18 | 31.50 | $38.87 | 151900 |
| 2025-03-17 | 31.16 | $39.35 | 143130 |
| 2025-03-14 | 30.80 | $38.83 | 178500 |
| 2025-03-13 | 29.67 | $37.84 | 229519 |
| 2025-03-12 | 28.09 | $38.54 | 120200 |
| 2025-03-11 | 26.62 | $38.48 | 279400 |
| 2025-03-10 | 25.06 | $38.58 | 145639 |
| 2025-03-07 | 23.46 | $39.63 | 124800 |
| 2025-03-06 | 21.94 | $39.36 | 167436 |
| 2025-03-05 | 20.53 | $40.06 | 308300 |
| 2025-03-04 | 19.08 | $39.61 | 192900 |
| 2025-03-03 | 17.55 | $40.12 | 128900 |
| 2025-02-28 | 16.34 | $41.26 | 228200 |
| 2025-02-27 | 15.36 | $40.88 | 159128 |
| 2025-02-26 | 14.48 | $41.46 | 113500 |
| 2025-02-25 | 13.82 | $41.36 | 86700 |
| 2025-02-24 | 12.81 | $41.52 | 216941 |
| 2025-02-21 | 11.89 | $41.65 | 97137 |
| 2025-02-20 | 11.08 | $42.89 | 146208 |
| 2025-02-19 | 10.89 | $43.33 | 62800 |
| 2025-02-18 | 11.10 | $43.54 | 89500 |
| 2025-02-14 | 11.46 | $43.27 | 70800 |
| 2025-02-13 | 11.83 | $43.27 | 71812 |
| 2025-02-12 | 11.99 | $42.83 | 77700 |
| 2025-02-11 | 11.80 | $43.11 | 66900 |
| 2025-02-10 | 11.93 | $43.37 | 80200 |
| 2025-02-07 | 12.23 | $43.26 | 87800 |
| 2025-02-06 | 12.56 | $43.81 | 829742 |
| 2025-02-05 | 13.12 | $43.88 | 72140 |
| 2025-02-04 | 13.55 | $43.37 | 76931 |
| 2025-02-03 | 13.60 | $42.94 | 273815 |
| 2025-01-31 | 13.52 | $43.54 | 124128 |
| 2025-01-30 | 14.18 | $43.87 | 56519 |
| 2025-01-29 | 14.76 | $43.40 | 99900 |
| 2025-01-28 | 15.37 | $43.52 | 71130 |
| 2025-01-27 | 15.93 | $43.35 | 103100 |
| 2025-01-24 | 16.51 | $43.84 | 118200 |
| 2025-01-23 | 17.16 | $43.97 | 172300 |
| 2025-01-22 | 17.93 | $43.83 | 113833 |
| 2025-01-21 | 18.53 | $44.02 | 311037 |
| 2025-01-17 | 19.20 | $43.32 | 125236 |
| 2025-01-16 | 20.09 | $43.10 | 103833 |
| 2025-01-15 | 20.84 | $42.95 | 82500 |
| 2025-01-14 | 21.65 | $42.25 | 72520 |
| 2025-01-13 | 21.71 | $41.76 | 122900 |
| 2025-01-10 | 21.24 | $41.54 | 114826 |
| 2025-01-08 | 20.86 | $42.27 | 83000 |
| 2025-01-07 | 20.70 | $42.34 | 108511 |
| 2025-01-06 | 20.77 | $42.66 | 111500 |
| 2025-01-03 | 21.19 | $42.61 | 79829 |
| 2025-01-02 | 21.14 | $42.02 | 75313 |
| 2024-12-31 | 21.04 | $42.05 | 166700 |
| 2024-12-30 | 20.79 | $41.99 | 102743 |
| 2024-12-27 | 20.29 | $42.34 | 105900 |
| 2024-12-26 | 20.08 | $42.87 | 114700 |
| 2024-12-24 | 20.09 | $42.65 | 56028 |
| 2024-12-23 | 19.84 | $42.28 | 164100 |
| 2024-12-20 | 19.21 | $42.30 | 144600 |
| 2024-12-19 | 18.54 | $41.91 | 223300 |
| 2024-12-18 | 17.96 | $42.03 | 123900 |
| 2024-12-17 | 17.36 | $43.80 | 126300 |
| 2024-12-16 | 17.93 | $44.48 | 58900 |
| 2024-12-13 | 18.72 | $44.28 | 66130 |
| 2024-12-12 | 19.56 | $44.55 | 71609 |
| 2024-12-11 | 20.06 | $45.01 | 1.3M |
| 2024-12-10 | 20.30 | $44.70 | 105405 |
| 2024-12-09 | 20.66 | $44.99 | 87200 |
| 2024-12-06 | 20.69 | $45.27 | 75600 |
| 2024-12-05 | 20.56 | $45.21 | 59638 |
| 2024-12-04 | 20.39 | $45.66 | 133800 |
| 2024-12-03 | 19.97 | $45.50 | 104432 |
| 2024-12-02 | 19.53 | $45.69 | 331808 |
| 2024-11-29 | 19.00 | $45.73 | 180341 |
| 2024-11-27 | 18.19 | $45.58 | 294700 |
| 2024-11-26 | 17.34 | $45.63 | 85300 |
| 2024-11-25 | 16.50 | $45.94 | 116022 |
| 2024-11-22 | 15.52 | $45.22 | 86900 |
| 2024-11-21 | 14.97 | $44.46 | 98600 |
| 2024-11-20 | 14.78 | $43.71 | 110800 |
| 2024-11-19 | 15.13 | $43.58 | 69933 |
| 2024-11-18 | 15.60 | $43.40 | 108202 |
| 2024-11-15 | 15.86 | $43.29 | 167807 |
| 2024-11-14 | 16.13 | $43.86 | 97900 |
| 2024-11-13 | 15.94 | $44.36 | 106000 |
| 2024-11-12 | 15.22 | $44.63 | 90500 |
| 2024-11-11 | 14.29 | $45.24 | 86519 |
| 2024-11-08 | 12.79 | $44.73 | 132400 |
| 2024-11-07 | 11.52 | $44.48 | 116700 |
| 2024-11-06 | 10.19 | $44.52 | 121500 |
| 2024-11-05 | 8.90 | $42.47 | 59043 |
| 2024-11-04 | 8.90 | $41.78 | 75944 |
| 2024-11-01 | 9.28 | $41.64 | 59904 |
| 2024-10-31 | 9.76 | $41.47 | 69700 |
| 2024-10-30 | 10.27 | $42.04 | 49700 |
| 2024-10-29 | 10.37 | $42.02 | 88900 |
| 2024-10-28 | 10.90 | $42.06 | 49013 |
| 2024-10-25 | 11.27 | $41.52 | 44800 |
| 2024-10-24 | 11.78 | $41.67 | 41700 |
| 2024-10-23 | 12.31 | $41.58 | 75808 |
| 2024-10-22 | 12.87 | $41.87 | 108800 |
| 2024-10-21 | 13.19 | $42.11 | 50600 |
| 2024-10-18 | 13.18 | $42.74 | 59600 |
| 2024-10-17 | 12.54 | $42.77 | 84021 |
| 2024-10-16 | 11.89 | $42.78 | 162600 |
| 2024-10-15 | 11.24 | $42.34 | 97800 |
| 2024-10-14 | 10.64 | $42.38 | 160400 |
| 2024-10-11 | 10.28 | $42.11 | 51100 |
| 2024-10-10 | 10.09 | $41.33 | 82200 |
| 2024-10-09 | 10.55 | $41.54 | 65900 |
| 2024-10-08 | 10.68 | $41.32 | 47300 |
| 2024-10-07 | 11.05 | $41.24 | 73641 |
| 2024-10-04 | 11.45 | $41.61 | 47300 |
| 2024-10-03 | 11.58 | $41.09 | 63700 |
| 2024-10-02 | 12.11 | $41.33 | 100818 |
| 2024-10-01 | 12.45 | $41.37 | 121439 |
| 2024-09-30 | 12.81 | $41.82 | 76313 |
| 2024-09-27 | 12.87 | $41.75 | 144611 |
| 2024-09-26 | 12.76 | $41.58 | 95900 |
| 2024-09-25 | 12.78 | $41.22 | 51847 |
| 2024-09-24 | 12.99 | $41.83 | 63200 |
| 2024-09-23 | 12.80 | $41.78 | 237000 |
| 2024-09-20 | 12.64 | $41.76 | 78517 |
| 2024-09-19 | 12.42 | $42.06 | 68948 |
| 2024-09-18 | 12.14 | $41.26 | 85100 |
| 2024-09-17 | 11.90 | $41.21 | 122220 |
| 2024-09-16 | 12.00 | $40.95 | 65000 |
| 2024-09-13 | 12.42 | $40.73 | 68532 |
| 2024-09-12 | 13.07 | $39.88 | 217000 |
| 2024-09-11 | 13.16 | $39.47 | 79000 |
| 2024-09-10 | 12.78 | $39.30 | 739920 |
| 2024-09-09 | 12.56 | $39.36 | 83500 |
| 2024-09-06 | 12.59 | $39.23 | 80123 |
| 2024-09-05 | 12.62 | $39.93 | 159500 |
| 2024-09-04 | 13.10 | $40.19 | 116218 |
| 2024-09-03 | 13.77 | $40.27 | 83000 |
| 2024-08-30 | 14.40 | $41.39 | 56439 |
| 2024-08-29 | 14.48 | $41.13 | 56800 |
| 2024-08-28 | 14.46 | $40.90 | 205700 |
| 2024-08-27 | 14.69 | $41.08 | 137836 |
| 2024-08-26 | 14.72 | $41.33 | 174200 |
| 2024-08-23 | 14.43 | $41.36 | 104900 |
| 2024-08-22 | 14.29 | $40.30 | 128517 |
| 2024-08-21 | 14.67 | $40.61 | 178832 |
| 2024-08-20 | 15.13 | $40.06 | 58400 |
| 2024-08-19 | 15.66 | $40.47 | 48121 |
| 2024-08-16 | 16.14 | $40.10 | 84720 |
| 2024-08-15 | 16.79 | $39.98 | 70500 |
| 2024-08-14 | 17.55 | $39.08 | 546121 |
| 2024-08-13 | 18.02 | $39.22 | 59533 |
| 2024-08-12 | 18.48 | $38.60 | 60249 |
| 2024-08-09 | 18.79 | $38.88 | 53644 |
| 2024-08-08 | 19.21 | $38.97 | 94117 |
| 2024-08-07 | 19.60 | $38.13 | 70311 |
| 2024-08-06 | 20.00 | $38.53 | 94000 |
| 2024-08-05 | 20.30 | $38.13 | 115300 |
| 2024-08-02 | 20.34 | $39.25 | 77002 |
| 2024-08-01 | 21.32 | $40.56 | 58400 |
| 2024-07-31 | 21.44 | $41.53 | 76539 |
| 2024-07-30 | 20.51 | $41.30 | 64300 |
| 2024-07-29 | 19.97 | $41.18 | 70900 |
| 2024-07-26 | 19.41 | $41.37 | 53400 |
| 2024-07-25 | 18.87 | $40.67 | 89200 |
| 2024-07-24 | 18.44 | $40.17 | 61325 |
| 2024-07-23 | 18.02 | $41.06 | 61019 |
| 2024-07-22 | 17.13 | $40.85 | 91700 |
| 2024-07-19 | 16.37 | $40.28 | 73200 |
| 2024-07-18 | 15.77 | $40.49 | 164241 |
| 2024-07-17 | 14.94 | $41.12 | 101900 |
| 2024-07-16 | 13.19 | $41.60 | 87123 |
| 2024-07-15 | 11.41 | $40.42 | 88400 |
| 2024-07-12 | 9.99 | $39.98 | 367321 |
| 2024-07-11 | 8.75 | $39.60 | 90309 |
| 2024-07-10 | 7.82 | $38.43 | 77600 |
| 2024-07-09 | 7.88 | $38.03 | 92048 |
| 2024-07-08 | 8.09 | $38.24 | 297500 |
| 2024-07-05 | 8.06 | $38.06 | 62709 |
| 2024-07-03 | 8.11 | $38.31 | 85200 |
| 2024-07-02 | 7.79 | $38.25 | 99125 |
| 2024-07-01 | 7.71 | $38.15 | 72800 |
| 2024-06-28 | 7.62 | $38.50 | 541400 |
| 2024-06-27 | 7.35 | $38.28 | 213215 |
| 2024-06-26 | 7.43 | $38.10 | 129600 |
| 2024-06-25 | 7.69 | $38.15 | 98100 |
| 2024-06-24 | 7.80 | $38.46 | 101410 |
| 2024-06-21 | 7.85 | $38.22 | 123834 |
| 2024-06-20 | 8.15 | $38.06 | 158800 |
| 2024-06-18 | 8.50 | $38.19 | 107200 |
| 2024-06-17 | 8.90 | $38.17 | 99000 |
| 2024-06-14 | 9.31 | $37.90 | 89900 |
| 2024-06-13 | 9.65 | $38.44 | 504700 |
| 2024-06-12 | 9.86 | $38.80 | 177600 |
| 2024-06-11 | 9.61 | $38.22 | 119133 |
| 2024-06-10 | 9.84 | $38.47 | 74000 |
| 2024-06-07 | 10.20 | $38.39 | 79127 |
| 2024-06-06 | 10.58 | $38.77 | 79541 |
| 2024-06-05 | 10.64 | $38.97 | 104300 |
| 2024-06-04 | 10.70 | $38.47 | 82715 |
| 2024-06-03 | 10.92 | $38.97 | 84440 |
| 2024-05-31 | 10.81 | $39.23 | 159800 |
| 2024-05-30 | 10.89 | $38.81 | 93038 |
| 2024-05-29 | 11.28 | $38.49 | 108316 |
| 2024-05-28 | 11.71 | $38.99 | 77600 |
| 2024-05-24 | 12.05 | $39.15 | 61100 |
| 2024-05-23 | 12.68 | $38.79 | 68200 |
| 2024-05-22 | 13.35 | $39.40 | 78600 |
| 2024-05-21 | 13.41 | $39.64 | 69205 |
| 2024-05-20 | 13.18 | $39.73 | 212318 |
| 2024-05-17 | 12.80 | $39.64 | 86200 |
| 2024-05-16 | 12.51 | $39.65 | 207900 |
| 2024-05-15 | 12.06 | $39.96 | 69600 |
| 2024-05-14 | 11.45 | $39.64 | 58835 |
| 2024-05-13 | 11.02 | $39.23 | 99233 |
| 2024-05-10 | 10.77 | $39.18 | 103900 |
| 2024-05-09 | 10.61 | $39.32 | 111347 |
| 2024-05-08 | 10.54 | $38.91 | 194900 |
| 2024-05-07 | 10.80 | $39.06 | 104817 |
| 2024-05-06 | 10.74 | $39.02 | 181800 |
| 2024-05-03 | 10.88 | $38.50 | 137100 |
| 2024-05-02 | 11.09 | $38.17 | 154321 |
| 2024-05-01 | 11.35 | $37.63 | 307214 |
| 2024-04-30 | 11.63 | $37.50 | 121806 |
| 2024-04-29 | 11.76 | $38.31 | 197248 |
| 2024-04-26 | 12.27 | $38.06 | 168130 |
| 2024-04-25 | 12.81 | $37.84 | 109623 |
| 2024-04-24 | 13.11 | $38.08 | 190700 |
| 2024-04-23 | 13.79 | $38.12 | 211238 |
| 2024-04-22 | 14.50 | $37.54 | 332600 |
| 2024-04-19 | 14.79 | $37.14 | 95200 |
| 2024-04-18 | 14.63 | $36.99 | 207800 |
| 2024-04-17 | 14.47 | $37.02 | 158900 |
| 2024-04-16 | 14.38 | $37.31 | 183500 |
| 2024-04-15 | 14.21 | $37.53 | 116100 |
| 2024-04-12 | 14.30 | $38.04 | 268300 |
| 2024-04-11 | 14.78 | $38.74 | 81500 |
| 2024-04-10 | 15.35 | $38.61 | 77301 |
| 2024-04-09 | 16.06 | $39.56 | 62800 |
| 2024-04-08 | 15.95 | $39.42 | 150010 |
| 2024-04-05 | 16.00 | $39.22 | 102541 |
| 2024-04-04 | 16.26 | $38.98 | 69800 |
| 2024-04-03 | 16.50 | $39.39 | 259400 |
| 2024-04-02 | 17.05 | $39.21 | 123647 |
| 2024-04-01 | 17.69 | $39.83 | 192500 |
| 2024-03-28 | 17.52 | $40.27 | 142300 |
| 2024-03-27 | 16.92 | $40.05 | 87800 |
| 2024-03-26 | 16.57 | $39.29 | 77120 |
| 2024-03-25 | 16.61 | $39.31 | 168528 |
| 2024-03-22 | 16.61 | $39.31 | 85025 |
| 2024-03-21 | 16.62 | $39.72 | 110101 |
| 2024-03-20 | 16.38 | $39.40 | 81600 |
| 2024-03-19 | 16.47 | $38.76 | 148735 |
| 2024-03-18 | 17.12 | $38.49 | 93900 |
| 2024-03-15 | 17.71 | $38.62 | 66842 |
| 2024-03-14 | 18.38 | $38.53 | 48800 |
| 2024-03-13 | 19.08 | $39.15 | 78218 |
| 2024-03-12 | 18.92 | $39.07 | 64700 |
| 2024-03-11 | 18.86 | $39.07 | 95314 |
| 2024-03-08 | 18.67 | $39.28 | 81700 |
| 2024-03-07 | 18.24 | $39.32 | 89900 |
| 2024-03-06 | 18.04 | $39.04 | 118400 |
| 2024-03-05 | 18.03 | $38.80 | 121921 |
| 2024-03-04 | 18.06 | $39.14 | 75731 |
| 2024-03-01 | 17.66 | $39.13 | 125100 |
| 2024-02-29 | 17.42 | $38.80 | 58736 |
| 2024-02-28 | 17.10 | $38.61 | 44600 |
| 2024-02-27 | 16.99 | $38.78 | 156847 |
| 2024-02-26 | 16.76 | $38.35 | 64631 |
| 2024-02-23 | 16.73 | $38.25 | 68400 |
| 2024-02-22 | 16.76 | $38.14 | 46915 |
| 2024-02-21 | 16.94 | $37.83 | 96429 |
| 2024-02-20 | 17.35 | $37.94 | 126213 |
| 2024-02-16 | 17.54 | $38.29 | 130900 |
| 2024-02-15 | 17.40 | $38.60 | 1.6M |
| 2024-02-14 | 17.26 | $37.86 | 340300 |
| 2024-02-13 | 17.61 | $37.10 | 110000 |
| 2024-02-12 | 18.30 | $38.41 | 189801 |
| 2024-02-09 | 17.96 | $37.90 | 91600 |
| 2024-02-08 | 18.10 | $37.47 | 456300 |
| 2024-02-07 | 18.63 | $36.97 | 120323 |
| 2024-02-06 | 19.55 | $36.93 | 143500 |
| 2024-02-05 | 20.47 | $36.65 | 62404 |
| 2024-02-02 | 21.36 | $37.17 | 171437 |
| 2024-02-01 | 22.38 | $37.25 | 143800 |
| 2024-01-31 | 23.50 | $36.79 | 147812 |
| 2024-01-30 | 24.41 | $37.61 | 118900 |
| 2024-01-29 | 24.48 | $37.85 | 162900 |
| 2024-01-26 | 24.56 | $37.34 | 93236 |
| 2024-01-25 | 24.81 | $37.31 | 84000 |
| 2024-01-24 | 25.20 | $37.06 | 195200 |
| 2024-01-23 | 25.60 | $37.35 | 112519 |
| 2024-01-22 | 25.79 | $37.51 | 163819 |
| 2024-01-19 | 26.13 | $36.90 | 105700 |
| 2024-01-18 | 26.99 | $36.58 | 147546 |
| 2024-01-17 | 28.18 | $36.33 | 168923 |
| 2024-01-16 | 29.60 | $36.66 | 83805 |
| 2024-01-12 | 30.69 | $36.98 | 67700 |
| 2024-01-11 | 31.42 | $37.04 | 271730 |
| 2024-01-10 | 32.40 | $37.26 | 173600 |
| 2024-01-09 | 33.17 | $37.18 | 115500 |
| 2024-01-08 | 33.93 | $37.44 | 133340 |
| 2024-01-05 | 34.74 | $36.87 | 88900 |
| 2024-01-04 | 35.83 | $36.83 | 88549 |
| 2024-01-03 | 37.04 | $36.86 | 188900 |
| 2024-01-02 | 38.10 | $37.83 | 370236 |
| 2023-12-29 | 38.31 | $38.01 | 431838 |
| 2023-12-28 | 38.05 | $38.54 | 131700 |
| 2023-12-27 | 37.26 | $38.59 | 148000 |
| 2023-12-26 | 36.33 | $38.51 | 327841 |
| 2023-12-22 | 35.38 | $38.13 | 134944 |
| 2023-12-21 | 34.49 | $37.85 | 135500 |
| 2023-12-20 | 33.76 | $37.21 | 167317 |
| 2023-12-19 | 32.99 | $38.09 | 63100 |
| 2023-12-18 | 31.51 | $37.44 | 103208 |
| 2023-12-15 | 30.10 | $37.47 | 133200 |
| 2023-12-14 | 28.63 | $37.79 | 95700 |
| 2023-12-13 | 26.95 | $36.76 | 257113 |
| 2023-12-12 | 25.63 | $35.61 | 130311 |
| 2023-12-11 | 24.79 | $35.68 | 82900 |
| 2023-12-08 | 23.93 | $35.54 | 112600 |
| 2023-12-07 | 23.03 | $35.32 | 182804 |
| 2023-12-06 | 22.32 | $35.10 | 107320 |
| 2023-12-05 | 21.50 | $35.17 | 215217 |
| 2023-12-04 | 20.75 | $35.65 | 93700 |
| 2023-12-01 | 19.97 | $35.31 | 91531 |
| 2023-11-30 | 19.35 | $34.35 | 109700 |
| 2023-11-29 | 19.33 | $34.21 | 83700 |
| 2023-11-28 | 19.32 | $33.98 | 51500 |
| 2023-11-27 | 19.66 | $34.15 | 84100 |
| 2023-11-24 | 19.92 | $34.23 | 152924 |
| 2023-11-22 | 20.02 | $34.04 | 166008 |
| 2023-11-21 | 20.18 | $33.83 | 378100 |
| 2023-11-20 | 20.43 | $34.16 | 115914 |
| 2023-11-17 | 20.66 | $33.99 | 368322 |
| 2023-11-16 | 21.05 | $33.62 | 166400 |
| 2023-11-15 | 21.46 | $34.08 | 125110 |
| 2023-11-14 | 21.45 | $33.94 | 146800 |
| 2023-11-13 | 21.82 | $32.37 | 132935 |
| 2023-11-10 | 22.37 | $32.39 | 160500 |
| 2023-11-09 | 22.93 | $32.04 | 107034 |
| 2023-11-08 | 23.53 | $32.50 | 172024 |
| 2023-11-07 | 24.55 | $32.76 | 148500 |
| 2023-11-06 | 25.75 | $32.80 | 568400 |
| 2023-11-03 | 27.09 | $33.21 | 154009 |
| 2023-11-02 | 28.32 | $32.41 | 179700 |
| 2023-11-01 | 29.04 | $31.64 | 269645 |
| 2023-10-31 | 28.79 | $31.45 | 189000 |
| 2023-10-30 | 28.36 | $31.20 | 235130 |
| 2023-10-27 | 27.74 | $30.96 | 203800 |
| 2023-10-26 | 27.09 | $31.33 | 163104 |
| 2023-10-25 | 26.59 | $31.21 | 256312 |
| 2023-10-24 | 26.02 | $31.75 | 167709 |
| 2023-10-23 | 25.67 | $31.53 | 153400 |
| 2023-10-20 | 25.29 | $31.81 | 338449 |
| 2023-10-19 | 25.11 | $32.19 | 2.5M |
| 2023-10-18 | 25.15 | $32.72 | 151321 |
| 2023-10-17 | 25.60 | $33.48 | 118000 |
| 2023-10-16 | 26.32 | $33.05 | 140733 |
| 2023-10-13 | 26.35 | $32.51 | 142229 |
| 2023-10-12 | 26.14 | $32.78 | 128300 |
| 2023-10-11 | 26.08 | $33.49 | 119800 |
| 2023-10-10 | 26.54 | $33.49 | 52736 |
| 2023-10-09 | 26.96 | $33.12 | 64926 |
| 2023-10-06 | 26.75 | $32.90 | 91929 |
| 2023-10-05 | 26.33 | $32.61 | 124800 |
| 2023-10-04 | 25.38 | $32.64 | 113400 |
| 2023-10-03 | 24.26 | $32.54 | 97700 |
| 2023-10-02 | 23.20 | $33.15 | 80400 |
| 2023-09-29 | 22.46 | $33.65 | 100500 |
| 2023-09-28 | 22.15 | $33.78 | 108400 |
| 2023-09-27 | 21.58 | $33.45 | 119519 |
| 2023-09-26 | 20.44 | $33.21 | 84600 |
| 2023-09-25 | 19.28 | $33.82 | 105400 |
| 2023-09-22 | 18.24 | $33.69 | 118100 |
| 2023-09-21 | 17.32 | $33.80 | 199521 |
| 2023-09-20 | 16.43 | $34.38 | 58116 |
| 2023-09-19 | 15.99 | $34.63 | 95800 |
| 2023-09-18 | 15.66 | $34.74 | 74207 |
| 2023-09-15 | 15.56 | $34.90 | 71321 |
| 2023-09-14 | 15.45 | $35.22 | 78344 |
| 2023-09-13 | 15.59 | $34.77 | 65418 |
| 2023-09-12 | 15.38 | $35.02 | 79900 |
| 2023-09-11 | 15.46 | $35.04 | 74200 |
| 2023-09-08 | 15.59 | $35.01 | 84600 |
| 2023-09-07 | 15.53 | $35.07 | 65230 |
| 2023-09-06 | 15.46 | $35.41 | 79410 |
| 2023-09-05 | 15.65 | $35.54 | 67800 |
| 2023-09-01 | 16.16 | $36.30 | 57611 |
| 2023-08-31 | 16.50 | $35.91 | 85900 |
| 2023-08-30 | 17.21 | $35.94 | 75137 |
| 2023-08-29 | 18.08 | $35.77 | 77103 |
| 2023-08-28 | 18.72 | $35.26 | 61741 |
| 2023-08-25 | 18.95 | $34.93 | 46804 |
| 2023-08-24 | 18.60 | $34.78 | 64000 |
| 2023-08-23 | 18.41 | $35.20 | 117200 |
| 2023-08-22 | 17.98 | $34.81 | 52900 |
| 2023-08-21 | 17.42 | $34.94 | 103126 |
| 2023-08-18 | 16.72 | $34.95 | 206311 |
| 2023-08-17 | 15.89 | $34.78 | 363906 |
| 2023-08-16 | 15.19 | $35.17 | 79300 |
| 2023-08-15 | 14.80 | $35.58 | 47400 |
| 2023-08-14 | 14.80 | $36.04 | 56600 |
| 2023-08-11 | 14.96 | $36.10 | 207800 |
| 2023-08-10 | 15.40 | $36.07 | 116704 |
| 2023-08-09 | 15.86 | $36.14 | 60319 |
| 2023-08-08 | 16.53 | $36.39 | 81800 |
| 2023-08-07 | 17.18 | $36.66 | 90900 |
| 2023-08-04 | 17.77 | $36.58 | 114914 |
| 2023-08-03 | 18.27 | $36.60 | 113600 |
| 2023-08-02 | 19.03 | $36.72 | 122534 |
| 2023-08-01 | 19.62 | $37.20 | 156836 |
| 2023-07-31 | 19.82 | $37.37 | 163222 |
| 2023-07-28 | 19.64 | $37.03 | 216000 |
| 2023-07-27 | 19.72 | $36.57 | 117417 |
| 2023-07-26 | 19.80 | $37.07 | 131400 |
| 2023-07-25 | 19.43 | $36.82 | 111805 |
| 2023-07-24 | 19.18 | $36.84 | 179100 |
| 2023-07-21 | 18.92 | $36.78 | 349200 |
| 2023-07-20 | 18.62 | $36.91 | 2.2M |
| 2023-07-19 | 18.25 | $37.20 | 58500 |
| 2023-07-18 | 17.53 | $37.02 | 227500 |
| 2023-07-17 | 16.96 | $36.62 | 51912 |
| 2023-07-14 | 16.63 | $36.34 | 61800 |
| 2023-07-13 | 16.28 | $36.71 | 83644 |
| 2023-07-12 | 15.60 | $36.45 | 172807 |
| 2023-07-11 | 14.93 | $36.11 | 99849 |
| 2023-07-10 | 14.58 | $35.74 | 64112 |
| 2023-07-07 | 14.52 | $35.19 | 368012 |
| 2023-07-06 | 14.70 | $34.83 | 72100 |
| 2023-07-05 | 15.38 | $35.30 | 81731 |
| 2023-07-03 | 15.25 | $35.69 | 262100 |
| 2023-06-30 | 14.67 | $35.52 | 85000 |
| 2023-06-29 | 14.08 | $35.37 | 82935 |
| 2023-06-28 | 13.73 | $34.95 | 61445 |
| 2023-06-27 | 13.74 | $34.86 | 74601 |
| 2023-06-26 | 13.79 | $34.33 | 91611 |
| 2023-06-23 | 14.16 | $34.19 | 64900 |
| 2023-06-22 | 14.72 | $34.67 | 48700 |
| 2023-06-21 | 14.89 | $34.93 | 149248 |
| 2023-06-20 | 14.70 | $35.03 | 54402 |
| 2023-06-16 | 14.45 | $35.23 | 57732 |
| 2023-06-15 | 13.85 | $35.45 | 85500 |
| 2023-06-14 | 13.32 | $35.16 | 370500 |
| 2023-06-13 | 12.77 | $35.46 | 228316 |
| 2023-06-12 | 11.94 | $35.06 | 115219 |
| 2023-06-09 | 11.40 | $34.86 | 104300 |
| 2023-06-08 | 10.80 | $35.05 | 65900 |
| 2023-06-07 | 10.08 | $35.21 | 84134 |
| 2023-06-06 | 9.32 | $34.77 | 57422 |
| 2023-06-05 | 8.83 | $33.94 | 127161 |
| 2023-06-02 | 8.81 | $34.32 | 563000 |
| 2023-06-01 | 8.80 | $33.21 | 82532 |
| 2023-05-31 | 8.71 | $32.80 | 54500 |
| 2023-05-30 | 8.53 | $33.27 | 69749 |
| 2023-05-26 | 8.84 | $33.31 | 60805 |
| 2023-05-25 | 9.05 | $32.95 | 64000 |
| 2023-05-24 | 9.23 | $33.12 | 103402 |
| 2023-05-23 | 9.63 | $33.50 | 94500 |
| 2023-05-22 | 9.66 | $33.75 | 48800 |
| 2023-05-19 | 9.84 | $33.42 | 97300 |
| 2023-05-18 | 10.03 | $33.67 | 68606 |
| 2023-05-17 | 10.40 | $33.41 | 75900 |
| 2023-05-16 | 10.86 | $32.75 | 56523 |
| 2023-05-15 | 10.92 | $33.27 | 59400 |
| 2023-05-12 | 11.17 | $32.89 | 103800 |
| 2023-05-11 | 11.15 | $32.89 | 57122 |
| 2023-05-10 | 11.23 | $33.17 | 75100 |
| 2023-05-09 | 11.39 | $33.08 | 66220 |
| 2023-05-08 | 11.25 | $33.18 | 110700 |
| 2023-05-05 | 11.20 | $33.25 | 77800 |
| 2023-05-04 | 11.07 | $32.46 | 97500 |
| 2023-05-03 | 10.40 | $32.90 | 110100 |
| 2023-05-02 | 10.20 | $32.89 | 143600 |
| 2023-05-01 | 9.88 | $33.53 | 153800 |
| 2023-04-28 | 10.35 | $33.50 | 100109 |
| 2023-04-27 | 10.59 | $33.20 | 83823 |
| 2023-04-26 | 10.45 | $32.72 | 133400 |
| 2023-04-25 | 10.13 | $33.01 | 75205 |
| 2023-04-24 | 10.09 | $33.79 | 86500 |
| 2023-04-21 | 10.57 | $33.81 | 65200 |
| 2023-04-20 | 11.08 | $33.76 | 108400 |
| 2023-04-19 | 11.56 | $33.98 | 127200 |
| 2023-04-18 | 12.07 | $33.89 | 185725 |
| 2023-04-17 | 12.52 | $33.98 | 219300 |
| 2023-04-14 | 13.07 | $33.64 | 121100 |
| 2023-04-13 | 13.65 | $33.86 | 54140 |
| 2023-04-12 | 14.35 | $33.55 | 61300 |
| 2023-04-11 | 15.09 | $33.79 | 81635 |
| 2023-04-10 | 15.77 | $33.51 | 135700 |
| 2023-04-06 | 16.13 | $33.15 | 76016 |
| 2023-04-05 | 16.28 | $33.14 | 231600 |
| 2023-04-04 | 16.44 | $33.45 | 74727 |
| 2023-04-03 | 16.81 | $34.02 | 126000 |
| 2023-03-31 | 17.53 | $33.99 | 77700 |
| 2023-03-30 | 18.12 | $33.39 | 121200 |
| 2023-03-29 | 18.51 | $33.35 | 99100 |
| 2023-03-28 | 18.61 | $32.93 | 188300 |
| 2023-03-27 | 18.48 | $32.87 | 89200 |
| 2023-03-24 | 18.31 | $32.48 | 126619 |
| 2023-03-23 | 17.71 | $32.27 | 195200 |
| 2023-03-22 | 17.15 | $32.57 | 170200 |
| 2023-03-21 | 16.85 | $33.45 | 107412 |
| 2023-03-20 | 16.95 | $32.84 | 252146 |
| 2023-03-17 | 16.61 | $32.42 | 952100 |
| 2023-03-16 | 16.17 | $33.25 | 98446 |
| 2023-03-15 | 15.73 | $32.84 | 91311 |
| 2023-03-14 | 14.75 | $33.42 | 126410 |
| 2023-03-13 | 14.09 | $32.87 | 94500 |
| 2023-03-10 | 12.90 | $33.52 | 113409 |
| 2023-03-09 | 12.00 | $34.55 | 109700 |
| 2023-03-08 | 11.94 | $35.52 | 61321 |
| 2023-03-07 | 12.52 | $35.51 | 77500 |
| 2023-03-06 | 13.05 | $35.94 | 59132 |
| 2023-03-03 | 13.17 | $36.44 | 79300 |
| 2023-03-02 | 13.21 | $35.95 | 144500 |
| 2023-03-01 | 13.65 | $35.88 | 78100 |
| 2023-02-28 | 13.94 | $35.81 | 70207 |
| 2023-02-27 | 14.11 | $35.78 | 96802 |
| 2023-02-24 | 14.29 | $35.71 | 76805 |
| 2023-02-23 | 14.84 | $35.94 | 64700 |
| 2023-02-22 | 15.25 | $35.78 | 104100 |
| 2023-02-21 | 15.82 | $35.66 | 89704 |
| 2023-02-17 | 16.41 | $36.67 | 75344 |
| 2023-02-16 | 16.35 | $36.64 | 139615 |
| 2023-02-15 | 16.10 | $36.98 | 108527 |
| 2023-02-14 | 15.88 | $36.61 | 62500 |
| 2023-02-13 | 15.75 | $36.57 | 148443 |
| 2023-02-10 | 15.79 | $36.13 | 74200 |
| 2023-02-09 | 16.10 | $36.11 | 106100 |
| 2023-02-08 | 16.26 | $36.59 | 82711 |
| 2023-02-07 | 15.98 | $37.06 | 109814 |
| 2023-02-06 | 15.69 | $36.76 | 87500 |
| 2023-02-03 | 15.11 | $37.23 | 71014 |
| 2023-02-02 | 14.12 | $37.51 | 75200 |
| 2023-02-01 | 12.98 | $36.90 | 83132 |
| 2023-01-31 | 12.06 | $36.32 | 149800 |
| 2023-01-30 | 11.57 | $35.46 | 158403 |
| 2023-01-27 | 11.36 | $35.87 | 99000 |
| 2023-01-26 | 10.97 | $35.69 | 181840 |
| 2023-01-25 | 10.73 | $35.45 | 137400 |
| 2023-01-24 | 10.70 | $35.34 | 48912 |
| 2023-01-23 | 10.38 | $35.44 | 311900 |
| 2023-01-20 | 10.04 | $34.95 | 140423 |
| 2023-01-19 | 10.10 | $34.37 | 63000 |
| 2023-01-18 | 10.48 | $34.72 | 83700 |
| 2023-01-17 | 10.43 | $35.22 | 81200 |
| 2023-01-13 | 9.95 | $35.26 | 78900 |
| 2023-01-12 | 9.52 | $35.08 | 93700 |
| 2023-01-11 | 9.20 | $34.60 | 109326 |
| 2023-01-10 | 9.21 | $34.18 | 86020 |
| 2023-01-09 | 9.55 | $33.76 | 97309 |
| 2023-01-06 | 9.68 | $33.68 | 73140 |
| 2023-01-05 | 10.16 | $32.89 | 93800 |
| 2023-01-04 | 10.17 | $33.25 | 128606 |
| 2023-01-03 | 10.35 | $32.77 | 236044 |
| 2022-12-30 | 10.48 | $32.88 | 137545 |
| 2022-12-29 | 10.26 | $32.96 | 201300 |
| 2022-12-28 | 10.02 | $32.22 | 262700 |
| 2022-12-27 | 9.64 | $32.70 | 264145 |
| 2022-12-23 | 9.52 | $32.84 | 143438 |
| 2022-12-22 | 9.34 | $32.71 | 207500 |
| 2022-12-21 | 9.15 | $33.08 | 261400 |
| 2022-12-20 | 9.33 | $32.51 | 336247 |
| 2022-12-19 | 9.09 | $32.39 | 422200 |
| 2022-12-16 | 8.85 | $32.90 | 344346 |
| 2022-12-15 | 8.79 | $33.17 | 146000 |
| 2022-12-14 | 9.06 | $33.99 | 145300 |
| 2022-12-13 | 9.23 | $34.16 | 1.0M |
| 2022-12-12 | 9.30 | $33.99 | 3.0M |
| 2022-12-09 | 9.51 | $33.60 | 109900 |
| 2022-12-08 | 9.85 | $33.95 | 143609 |
| 2022-12-07 | 10.36 | $33.71 | 239000 |
| 2022-12-06 | 10.72 | $33.81 | 137424 |
| 2022-12-05 | 11.11 | $34.29 | 118039 |
| 2022-12-02 | 11.47 | $35.26 | 108200 |
| 2022-12-01 | 11.49 | $35.09 | 175848 |
| 2022-11-30 | 11.26 | $35.12 | 155300 |
| 2022-11-29 | 11.18 | $34.26 | 74333 |
| 2022-11-28 | 11.54 | $34.14 | 75400 |
| 2022-11-25 | 11.92 | $34.83 | 33027 |
| 2022-11-23 | 11.82 | $34.68 | 126000 |
| 2022-11-22 | 11.77 | $34.59 | 583400 |
| 2022-11-21 | 11.83 | $34.12 | 109838 |
| 2022-11-18 | 12.11 | $34.30 | 85828 |
| 2022-11-17 | 12.36 | $34.08 | 106948 |
| 2022-11-16 | 12.82 | $34.33 | 107909 |
| 2022-11-15 | 12.89 | $34.97 | 151200 |
| 2022-11-14 | 12.66 | $34.47 | 227805 |
| 2022-11-11 | 12.58 | $34.89 | 98300 |
| 2022-11-10 | 12.40 | $34.53 | 92238 |
| 2022-11-09 | 12.51 | $32.56 | 174200 |
| 2022-11-08 | 12.86 | $33.35 | 137717 |
| 2022-11-07 | 13.53 | $33.25 | 93200 |
| 2022-11-04 | 13.92 | $32.99 | 105310 |
| 2022-11-03 | 14.33 | $32.61 | 101100 |
| 2022-11-02 | 14.46 | $32.81 | 77200 |
| 2022-11-01 | 15.00 | $33.86 | 108700 |
| 2022-10-31 | 15.32 | $33.72 | 106600 |
| 2022-10-28 | 15.78 | $33.76 | 106800 |
| 2022-10-27 | 16.37 | $33.12 | 176242 |
| 2022-10-26 | 17.14 | $33.12 | 114607 |
| 2022-10-25 | 17.95 | $33.02 | 102300 |
| 2022-10-24 | 18.60 | $32.16 | 160500 |
| 2022-10-21 | 18.60 | $31.97 | 191500 |
| 2022-10-20 | 18.44 | $31.31 | 729326 |
| 2022-10-19 | 18.29 | $31.77 | 180100 |
| 2022-10-18 | 18.26 | $32.34 | 168800 |
| 2022-10-17 | 18.60 | $31.90 | 111233 |
| 2022-10-14 | 18.33 | $31.03 | 85500 |
| 2022-10-13 | 18.05 | $31.81 | 118000 |
| 2022-10-12 | 17.52 | $31.11 | 104447 |
| 2022-10-11 | 17.34 | $31.26 | 121405 |
| 2022-10-10 | 17.14 | $31.29 | 187713 |
| 2022-10-07 | 17.09 | $31.45 | 86500 |
| 2022-10-06 | 17.18 | $32.34 | 135500 |
| 2022-10-05 | 17.83 | $32.57 | 119136 |
| 2022-10-04 | 18.46 | $32.74 | 173100 |
| 2022-10-03 | 19.13 | $31.50 | 212000 |
| 2022-09-30 | 19.03 | $30.67 | 309706 |
| 2022-09-29 | 18.67 | $30.83 | 186100 |
| 2022-09-28 | 18.16 | $31.51 | 161500 |
| 2022-09-27 | 17.71 | $30.55 | 154825 |
| 2022-09-26 | 16.74 | $30.47 | 261800 |
| 2022-09-23 | 15.76 | $31.07 | 172800 |
| 2022-09-22 | 14.83 | $31.86 | 262900 |
| 2022-09-21 | 14.33 | $32.60 | 156432 |
| 2022-09-20 | 14.27 | $33.03 | 88609 |
| 2022-09-19 | 14.35 | $33.58 | 665526 |
| 2022-09-16 | 14.50 | $33.24 | 115748 |
| 2022-09-15 | 14.43 | $33.79 | 57100 |
| 2022-09-14 | 14.79 | $33.96 | 164112 |
| 2022-09-13 | 15.00 | $33.88 | 98100 |
| 2022-09-12 | 15.32 | $35.22 | 90646 |
| 2022-09-09 | 15.79 | $34.81 | 119200 |
| 2022-09-08 | 16.61 | $34.13 | 86014 |
| 2022-09-07 | 16.96 | $33.81 | 101926 |
| 2022-09-06 | 17.09 | $33.03 | 102900 |
| 2022-09-02 | 16.97 | $33.33 | 96000 |
| 2022-09-01 | 17.04 | $33.52 | 121700 |
| 2022-08-31 | 16.78 | $33.88 | 129700 |
| 2022-08-30 | 16.96 | $34.03 | 96100 |
| 2022-08-29 | 17.21 | $34.54 | 161900 |
| 2022-08-26 | 17.84 | $34.81 | 131202 |
| 2022-08-25 | 18.76 | $35.95 | 85100 |
| 2022-08-24 | 19.11 | $35.38 | 92700 |
| 2022-08-23 | 19.75 | $35.20 | 92027 |
| 2022-08-22 | 20.44 | $35.15 | 102123 |
| 2022-08-19 | 21.24 | $35.91 | 121828 |
| 2022-08-18 | 21.46 | $36.56 | 92037 |
| 2022-08-17 | 21.18 | $36.33 | 120718 |
| 2022-08-16 | 20.92 | $36.87 | 123642 |
| 2022-08-15 | 20.20 | $36.75 | 151025 |
| 2022-08-12 | 19.58 | $36.70 | 76000 |
| 2022-08-11 | 18.99 | $36.07 | 165533 |
| 2022-08-10 | 18.47 | $35.91 | 181900 |
| 2022-08-09 | 18.22 | $34.95 | 197906 |
| 2022-08-08 | 18.32 | $35.46 | 106508 |
| 2022-08-05 | 17.89 | $35.18 | 138100 |
| 2022-08-04 | 17.86 | $34.88 | 92400 |
| 2022-08-03 | 17.51 | $35.01 | 123900 |
| 2022-08-02 | 17.15 | $34.61 | 160100 |
| 2022-08-01 | 16.84 | $34.78 | 111500 |
| 2022-07-29 | 16.55 | $34.80 | 110400 |
| 2022-07-28 | 16.26 | $34.44 | 100028 |
| 2022-07-27 | 16.18 | $33.95 | 136138 |
| 2022-07-26 | 16.36 | $33.24 | 76813 |
| 2022-07-25 | 16.98 | $33.55 | 97400 |
| 2022-07-22 | 17.60 | $33.36 | 83000 |
| 2022-07-21 | 18.26 | $33.79 | 184825 |
| 2022-07-20 | 19.01 | $33.60 | 250007 |
| 2022-07-19 | 19.88 | $33.13 | 132000 |
| 2022-07-18 | 20.73 | $32.01 | 143900 |
| 2022-07-15 | 21.25 | $32.08 | 117400 |
| 2022-07-14 | 21.40 | $31.44 | 194700 |
| 2022-07-13 | 21.10 | $31.82 | 274500 |
| 2022-07-12 | 20.91 | $31.85 | 956700 |
| 2022-07-11 | 20.92 | $31.94 | 110800 |
| 2022-07-08 | 21.02 | $32.53 | 73408 |
| 2022-07-07 | 21.31 | $32.57 | 150300 |
| 2022-07-06 | 21.53 | $31.79 | 119624 |
| 2022-07-05 | 21.42 | $32.04 | 110339 |
| 2022-07-01 | 21.20 | $31.88 | 198143 |
| 2022-06-30 | 21.08 | $31.50 | 194100 |
| 2022-06-29 | 20.86 | $31.78 | 358400 |
| 2022-06-28 | 20.86 | $32.10 | 136100 |
| 2022-06-27 | 21.09 | $32.63 | 141100 |
| 2022-06-24 | 21.47 | $32.54 | 223802 |
| 2022-06-23 | 21.67 | $31.50 | 277835 |
| 2022-06-22 | 21.21 | $31.16 | 196844 |
| 2022-06-21 | 20.61 | $31.21 | 337100 |
| 2022-06-17 | 20.12 | $30.76 | 119846 |
| 2022-06-16 | 19.25 | $30.34 | 314741 |
| 2022-06-15 | 18.34 | $31.91 | 249617 |
| 2022-06-14 | 17.81 | $31.42 | 173100 |
| 2022-06-13 | 16.89 | $31.59 | 155500 |
| 2022-06-10 | 16.03 | $33.20 | 103612 |
| 2022-06-09 | 15.79 | $34.15 | 140800 |
| 2022-06-08 | 16.14 | $35.05 | 152500 |
| 2022-06-07 | 16.99 | $35.54 | 97800 |
| 2022-06-06 | 17.88 | $35.10 | 104420 |
| 2022-06-03 | 18.65 | $34.93 | 231908 |
| 2022-06-02 | 19.34 | $35.26 | 141124 |
| 2022-06-01 | 20.06 | $34.43 | 112540 |
| 2022-05-31 | 20.53 | $34.71 | 135400 |
| 2022-05-27 | 21.33 | $35.07 | 114100 |
| 2022-05-26 | 22.18 | $34.25 | 104435 |
| 2022-05-25 | 22.64 | $33.46 | 103348 |
| 2022-05-24 | 22.60 | $32.80 | 164900 |
| 2022-05-23 | 22.09 | $33.29 | 240400 |
| 2022-05-20 | 21.81 | $32.93 | 170921 |
| 2022-05-19 | 21.52 | $33.03 | 302741 |
| 2022-05-18 | 21.42 | $33.03 | 712320 |
| 2022-05-17 | 21.38 | $34.26 | 113945 |
| 2022-05-16 | 21.71 | $33.22 | 192346 |
| 2022-05-13 | 21.52 | $33.44 | 146802 |
| 2022-05-12 | 21.33 | $32.42 | 383500 |
| 2022-05-11 | 20.34 | $32.06 | 163500 |
| 2022-05-10 | 19.41 | $32.78 | 307343 |
| 2022-05-09 | 18.47 | $32.85 | 237100 |
| 2022-05-06 | 17.69 | $34.28 | 211800 |
| 2022-05-05 | 17.42 | $34.89 | 109500 |
| 2022-05-04 | 17.45 | $36.26 | 218430 |
| 2022-05-03 | 17.72 | $35.36 | 186400 |
| 2022-05-02 | 17.31 | $35.02 | 142800 |
| 2022-04-29 | 16.58 | $34.72 | 158644 |
| 2022-04-28 | 16.05 | $35.72 | 324915 |
| 2022-04-27 | 15.51 | $35.12 | 557600 |
| 2022-04-26 | 14.64 | $35.18 | 168828 |
| 2022-04-25 | 13.83 | $36.28 | 280600 |
| 2022-04-22 | 13.10 | $36.09 | 111500 |
| 2022-04-21 | 12.64 | $37.05 | 81800 |
| 2022-04-20 | 12.65 | $37.89 | 133221 |
| 2022-04-19 | 13.26 | $37.72 | 149942 |
| 2022-04-18 | 13.65 | $36.91 | 167320 |
| 2022-04-14 | 13.51 | $37.10 | 128015 |
| 2022-04-13 | 13.62 | $37.41 | 119801 |
| 2022-04-12 | 13.63 | $36.73 | 86228 |
| 2022-04-11 | 13.63 | $36.67 | 108100 |
| 2022-04-08 | 13.37 | $36.87 | 120900 |
| 2022-04-07 | 13.15 | $37.00 | 161937 |
| 2022-04-06 | 12.89 | $37.13 | 175933 |
| 2022-04-05 | 12.80 | $37.63 | 104633 |
| 2022-04-04 | 13.13 | $38.42 | 71200 |
| 2022-04-01 | 13.69 | $38.37 | 90500 |
| 2022-03-31 | 14.39 | $38.04 | 132022 |
| 2022-03-30 | 15.10 | $38.52 | 200800 |
| 2022-03-29 | 15.67 | $39.13 | 124200 |
| 2022-03-28 | 16.16 | $38.18 | 186007 |
| 2022-03-25 | 16.68 | $38.22 | 179200 |
| 2022-03-24 | 17.41 | $38.05 | 83600 |
| 2022-03-23 | 18.04 | $37.74 | 80800 |
| 2022-03-22 | 18.79 | $38.43 | 111000 |
| 2022-03-21 | 19.71 | $38.06 | 125502 |
| 2022-03-18 | 20.71 | $38.30 | 136100 |
| 2022-03-17 | 21.67 | $37.89 | 253600 |
| 2022-03-16 | 22.43 | $37.37 | 120012 |
| 2022-03-15 | 22.88 | $36.24 | 173200 |
| 2022-03-14 | 22.51 | $35.70 | 151745 |
| 2022-03-11 | 22.12 | $36.27 | 319900 |
| 2022-03-10 | 22.03 | $36.76 | 126500 |
| 2022-03-09 | 21.71 | $36.80 | 160425 |
| 2022-03-08 | 21.47 | $35.82 | 184700 |
| 2022-03-07 | 20.92 | $35.65 | 130800 |
| 2022-03-04 | 20.36 | $36.75 | 104327 |
| 2022-03-03 | 20.14 | $37.41 | 153226 |
| 2022-03-02 | 20.24 | $37.82 | 298724 |
| 2022-03-01 | 20.38 | $36.90 | 135837 |
| 2022-02-28 | 20.34 | $37.68 | 118741 |
| 2022-02-25 | 20.56 | $37.51 | 180113 |
| 2022-02-24 | 20.57 | $36.58 | 285500 |
| 2022-02-23 | 19.93 | $35.85 | 226200 |
| 2022-02-22 | 19.62 | $36.50 | 171800 |
| 2022-02-18 | 19.56 | $37.03 | 168800 |
| 2022-02-17 | 19.82 | $37.33 | 96600 |
| 2022-02-16 | 20.30 | $38.26 | 254100 |
| 2022-02-15 | 21.20 | $38.15 | 155800 |
| 2022-02-14 | 22.02 | $37.20 | 187627 |
| 2022-02-11 | 22.54 | $37.49 | 119000 |
| 2022-02-10 | 23.16 | $37.85 | 134640 |
| 2022-02-09 | 24.12 | $38.39 | 182400 |
| 2022-02-08 | 24.85 | $37.73 | 107721 |
| 2022-02-07 | 25.13 | $37.07 | 155600 |
| 2022-02-04 | 25.11 | $36.97 | 244641 |
| 2022-02-03 | 24.97 | $36.80 | 223900 |
| 2022-02-02 | 24.97 | $37.45 | 173000 |
| 2022-02-01 | 25.18 | $37.67 | 307900 |
| 2022-01-31 | 25.29 | $37.24 | 212638 |
| 2022-01-28 | 25.07 | $36.22 | 280720 |
| 2022-01-27 | 23.98 | $35.57 | 514313 |
| 2022-01-26 | 22.94 | $36.25 | 114100 |
| 2022-01-25 | 22.05 | $36.68 | 158945 |
| 2022-01-24 | 20.75 | $37.22 | 4.4M |
| 2022-01-21 | 19.39 | $36.49 | 245031 |
| 2022-01-20 | 18.35 | $37.10 | 176521 |
| 2022-01-19 | 17.51 | $37.82 | 175934 |
| 2022-01-18 | 16.98 | $38.36 | 123900 |
| 2022-01-14 | 16.71 | $39.39 | 119528 |
| 2022-01-13 | 16.69 | $39.38 | 286700 |
| 2022-01-12 | 17.05 | $39.66 | 95125 |
| 2022-01-11 | 17.48 | $39.81 | 140400 |
| 2022-01-10 | 17.68 | $39.39 | 103747 |
| 2022-01-07 | 17.52 | $39.53 | 83101 |
| 2022-01-06 | 17.88 | $39.91 | 116645 |
| 2022-01-05 | 18.20 | $39.66 | 98300 |
| 2022-01-04 | 18.69 | $40.83 | 105200 |
| 2022-01-03 | 19.39 | $40.68 | 90800 |
| 2021-12-31 | 20.30 | $40.32 | 106700 |
| 2021-12-30 | 21.28 | $40.38 | 92128 |
| 2021-12-29 | 22.38 | $40.40 | 175700 |
| 2021-12-28 | 23.33 | $40.27 | 232700 |
| 2021-12-27 | 24.50 | $40.41 | 118700 |
| 2021-12-23 | 25.54 | $40.00 | 260710 |
| 2021-12-22 | 26.41 | $39.71 | 369700 |
| 2021-12-21 | 26.99 | $39.35 | 436500 |
| 2021-12-20 | 27.29 | $38.24 | 594838 |
| 2021-12-17 | 26.72 | $38.92 | 119900 |
| 2021-12-16 | 26.44 | $38.75 | 127700 |
| 2021-12-15 | 26.30 | $39.33 | 206543 |
| 2021-12-14 | 25.78 | $38.85 | 321917 |
| 2021-12-13 | 25.44 | $39.13 | 153200 |
| 2021-12-10 | 25.19 | $39.70 | 110244 |
| 2021-12-09 | 25.26 | $39.79 | 114400 |
| 2021-12-08 | 25.52 | $40.52 | 93000 |
| 2021-12-07 | 26.09 | $40.27 | 81000 |
| 2021-12-06 | 26.64 | $39.46 | 143800 |
| 2021-12-03 | 26.33 | $38.65 | 136330 |
| 2021-12-02 | 25.98 | $39.28 | 114900 |
| 2021-12-01 | 25.31 | $38.29 | 145600 |
| 2021-11-30 | 24.61 | $39.11 | 192700 |
| 2021-11-29 | 24.12 | $40.06 | 85836 |
| 2021-11-26 | 24.23 | $39.98 | 199600 |
| 2021-11-24 | 24.28 | $41.43 | 81900 |
| 2021-11-23 | 25.46 | $41.37 | 113010 |
| 2021-11-22 | 26.77 | $41.42 | 84123 |
| 2021-11-19 | 27.77 | $41.46 | 102500 |
| 2021-11-18 | 28.83 | $41.80 | 147625 |
| 2021-11-17 | 29.68 | $41.96 | 148700 |
| 2021-11-16 | 30.27 | $42.45 | 97702 |
| 2021-11-15 | 30.43 | $42.35 | 101500 |
| 2021-11-12 | 30.55 | $42.40 | 92700 |
| 2021-11-11 | 30.80 | $42.34 | 126000 |
| 2021-11-10 | 31.06 | $42.10 | 100700 |
| 2021-11-09 | 31.34 | $42.75 | 123700 |
| 2021-11-08 | 31.02 | $42.82 | 158800 |
| 2021-11-05 | 30.38 | $42.78 | 111100 |
| 2021-11-04 | 29.73 | $42.29 | 270341 |
| 2021-11-03 | 29.21 | $42.41 | 94117 |
| 2021-11-02 | 28.73 | $41.76 | 85219 |
| 2021-11-01 | 28.62 | $41.77 | 302700 |
| 2021-10-29 | 28.53 | $40.75 | 102437 |
| 2021-10-28 | 28.97 | $40.85 | 88334 |
| 2021-10-27 | 29.49 | $40.14 | 99221 |
| 2021-10-26 | 30.10 | $40.88 | 89900 |
| 2021-10-25 | 29.95 | $41.19 | 81000 |
| 2021-10-22 | 29.88 | $40.92 | 115000 |
| 2021-10-21 | 29.93 | $40.93 | 143031 |
| 2021-10-20 | 30.04 | $40.78 | 71925 |
| 2021-10-19 | 30.22 | $40.53 | 138348 |
| 2021-10-18 | 30.54 | $40.38 | 89702 |
| 2021-10-15 | 31.02 | $40.34 | 129732 |
| 2021-10-14 | 31.29 | $40.42 | 109200 |
| 2021-10-13 | 31.80 | $39.80 | 104336 |
| 2021-10-12 | 32.73 | $39.67 | 101824 |
| 2021-10-11 | 33.74 | $39.43 | 54430 |
| 2021-10-08 | 34.66 | $39.68 | 69647 |
| 2021-10-07 | 35.44 | $39.91 | 69921 |
| 2021-10-06 | 36.26 | $39.35 | 84300 |
| 2021-10-05 | 37.62 | $39.48 | 75102 |
| 2021-10-04 | 38.61 | $39.34 | 163631 |
| 2021-10-01 | 39.68 | $39.66 | 93903 |
| 2021-09-30 | 40.80 | $39.01 | 130000 |
| 2021-09-29 | 41.86 | $39.55 | 143812 |
| 2021-09-28 | 42.58 | $39.57 | 85725 |
| 2021-09-27 | 43.32 | $40.34 | 81800 |
| 2021-09-24 | 43.65 | $39.86 | 76531 |
| 2021-09-23 | 44.21 | $40.11 | 171000 |
| 2021-09-22 | 44.79 | $39.48 | 90000 |
| 2021-09-21 | 45.63 | $38.89 | 86419 |
| 2021-09-20 | 46.69 | $38.93 | 78922 |
| 2021-09-17 | 47.93 | $39.66 | 83702 |
| 2021-09-16 | 48.41 | $39.72 | 105200 |
| 2021-09-15 | 48.83 | $39.75 | 75600 |
| 2021-09-14 | 49.32 | $39.32 | 136504 |
| 2021-09-13 | 49.82 | $39.80 | 254500 |
| 2021-09-10 | 50.46 | $39.51 | 122035 |
| 2021-09-09 | 51.04 | $39.88 | 55000 |
| 2021-09-08 | 51.42 | $39.93 | 71800 |
| 2021-09-07 | 51.82 | $40.22 | 79000 |
| 2021-09-03 | 51.90 | $40.61 | 82500 |
| 2021-09-02 | 51.78 | $40.76 | 77513 |
| 2021-09-01 | 51.63 | $40.48 | 81711 |
| 2021-08-31 | 51.53 | $40.28 | 74800 |
| 2021-08-30 | 51.47 | $40.29 | 104300 |
| 2021-08-27 | 51.32 | $40.41 | 90512 |
| 2021-08-26 | 51.16 | $39.48 | 64016 |
| 2021-08-25 | 51.11 | $39.88 | 78940 |
| 2021-08-24 | 50.93 | $39.65 | 90649 |
| 2021-08-23 | 50.80 | $39.24 | 116500 |
| 2021-08-20 | 50.74 | $38.68 | 102300 |
| 2021-08-19 | 50.77 | $38.09 | 110000 |
| 2021-08-18 | 50.86 | $38.55 | 117417 |
| 2021-08-17 | 50.61 | $38.90 | 78710 |
| 2021-08-16 | 50.35 | $39.37 | 78800 |
| 2021-08-13 | 49.75 | $39.65 | 157326 |
| 2021-08-12 | 48.88 | $39.90 | 96300 |
| 2021-08-11 | 47.92 | $39.98 | 92400 |
| 2021-08-10 | 46.92 | $39.74 | 99912 |
| 2021-08-09 | 45.88 | $39.64 | 89900 |
| 2021-08-06 | 44.78 | $39.85 | 102323 |
| 2021-08-05 | 43.55 | $39.68 | 117007 |
| 2021-08-04 | 42.27 | $39.14 | 134745 |
| 2021-08-03 | 40.94 | $39.59 | 101900 |
| 2021-08-02 | 39.54 | $39.37 | 87300 |
| 2021-07-30 | 37.94 | $39.58 | 97100 |
| 2021-07-29 | 36.25 | $39.72 | 81600 |
| 2021-07-28 | 34.41 | $39.41 | 92700 |
| 2021-07-27 | 32.49 | $38.96 | 99620 |
| 2021-07-26 | 30.49 | $39.29 | 133739 |
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