Is iShares MSCI Sweden ETF (EWD) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Sweden ETF (EWD) research center and poll results.
AMEX : EWD
iShares MSCI Sweden ETF
$50.42 USD
$0.44 (0.88%)
- Volume
- 106.76K
- Average Volume
- 219.32K
- Market Capitalization
- $287.41M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.93
- Year Low
- $43.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
49.92
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.56
Average
40.72
Maximum
53.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.92 | $50.18 | 109166 |
| 2026-07-15 | 49.95 | $50.42 | 108400 |
| 2026-07-14 | 49.97 | $49.98 | 443500 |
| 2026-07-13 | 50.06 | $49.64 | 92738 |
| 2026-07-10 | 50.15 | $50.33 | 72917 |
| 2026-07-09 | 50.15 | $50.30 | 4.6M |
| 2026-07-08 | 50.18 | $49.86 | 196200 |
| 2026-07-07 | 50.25 | $50.41 | 68315 |
| 2026-07-06 | 50.28 | $51.10 | 115900 |
| 2026-07-02 | 50.34 | $50.48 | 339943 |
| 2026-07-01 | 50.40 | $49.66 | 94800 |
| 2026-06-30 | 50.56 | $49.98 | 82200 |
| 2026-06-29 | 50.66 | $49.62 | 32503 |
| 2026-06-26 | 50.82 | $49.05 | 72644 |
| 2026-06-25 | 51.00 | $49.28 | 45800 |
| 2026-06-24 | 51.19 | $48.82 | 54100 |
| 2026-06-23 | 51.40 | $48.78 | 58127 |
| 2026-06-22 | 51.59 | $50.17 | 97914 |
| 2026-06-18 | 51.69 | $50.34 | 58200 |
| 2026-06-17 | 51.74 | $49.93 | 185000 |
| 2026-06-16 | 51.75 | $50.88 | 210718 |
| 2026-06-15 | 51.73 | $50.86 | 125000 |
| 2026-06-12 | 51.66 | $51.65 | 147600 |
| 2026-06-11 | 51.61 | $51.58 | 426900 |
| 2026-06-10 | 51.57 | $50.20 | 100323 |
| 2026-06-09 | 51.60 | $50.89 | 140800 |
| 2026-06-08 | 51.62 | $51.38 | 502500 |
| 2026-06-05 | 51.62 | $50.95 | 178849 |
| 2026-06-04 | 51.63 | $52.32 | 42822 |
| 2026-06-03 | 51.64 | $51.64 | 90040 |
| 2026-06-02 | 51.61 | $52.78 | 101134 |
| 2026-06-01 | 51.48 | $52.08 | 219000 |
| 2026-05-29 | 51.46 | $52.74 | 231613 |
| 2026-05-28 | 51.40 | $52.69 | 339149 |
| 2026-05-27 | 51.28 | $53.03 | 114838 |
| 2026-05-26 | 51.16 | $53.20 | 90724 |
| 2026-05-22 | 51.10 | $52.43 | 107100 |
| 2026-05-21 | 51.12 | $52.24 | 159906 |
| 2026-05-20 | 51.14 | $51.30 | 169659 |
| 2026-05-19 | 51.23 | $50.08 | 205205 |
| 2026-05-18 | 51.38 | $50.48 | 129300 |
| 2026-05-15 | 51.58 | $49.57 | 82607 |
| 2026-05-14 | 51.82 | $50.69 | 56200 |
| 2026-05-13 | 51.95 | $50.74 | 143909 |
| 2026-05-12 | 52.08 | $50.71 | 133200 |
| 2026-05-11 | 52.21 | $51.25 | 77802 |
| 2026-05-08 | 52.30 | $51.42 | 153400 |
| 2026-05-07 | 52.32 | $51.20 | 135400 |
| 2026-05-06 | 52.35 | $52.62 | 75700 |
| 2026-05-05 | 52.30 | $50.88 | 102634 |
| 2026-05-04 | 52.22 | $50.28 | 179600 |
| 2026-05-01 | 52.19 | $51.56 | 201510 |
| 2026-04-30 | 52.09 | $51.70 | 279903 |
| 2026-04-29 | 51.98 | $50.30 | 108200 |
| 2026-04-28 | 51.90 | $50.60 | 245705 |
| 2026-04-27 | 51.72 | $52.02 | 84600 |
| 2026-04-24 | 51.47 | $52.79 | 126448 |
| 2026-04-23 | 51.19 | $52.53 | 184326 |
| 2026-04-22 | 51.00 | $53.19 | 254201 |
| 2026-04-21 | 50.72 | $53.02 | 144804 |
| 2026-04-20 | 50.48 | $54.43 | 120907 |
| 2026-04-17 | 50.10 | $54.37 | 231100 |
| 2026-04-16 | 49.79 | $53.29 | 79100 |
| 2026-04-15 | 49.59 | $53.39 | 93734 |
| 2026-04-14 | 49.44 | $53.33 | 80020 |
| 2026-04-13 | 49.29 | $53.00 | 194037 |
| 2026-04-10 | 49.11 | $51.85 | 123417 |
| 2026-04-09 | 49.04 | $51.81 | 175900 |
| 2026-04-08 | 49.02 | $51.71 | 263100 |
| 2026-04-07 | 49.02 | $49.27 | 373904 |
| 2026-04-06 | 49.13 | $49.63 | 134414 |
| 2026-04-02 | 49.23 | $49.55 | 242900 |
| 2026-04-01 | 49.36 | $49.55 | 462443 |
| 2026-03-31 | 49.53 | $48.72 | 222300 |
| 2026-03-30 | 49.68 | $47.03 | 118401 |
| 2026-03-27 | 49.99 | $46.88 | 83304 |
| 2026-03-26 | 50.38 | $47.31 | 69100 |
| 2026-03-25 | 50.75 | $48.57 | 127700 |
| 2026-03-24 | 51.02 | $47.77 | 132400 |
| 2026-03-23 | 51.34 | $48.11 | 184001 |
| 2026-03-20 | 51.60 | $46.79 | 222100 |
| 2026-03-19 | 51.96 | $48.33 | 328609 |
| 2026-03-18 | 52.22 | $49.17 | 118906 |
| 2026-03-17 | 52.43 | $50.44 | 78000 |
| 2026-03-16 | 52.58 | $50.30 | 104600 |
| 2026-03-13 | 52.73 | $49.34 | 119709 |
| 2026-03-12 | 52.94 | $50.53 | 165100 |
| 2026-03-11 | 53.14 | $51.41 | 109200 |
| 2026-03-10 | 53.28 | $51.76 | 308032 |
| 2026-03-09 | 53.36 | $51.37 | 222800 |
| 2026-03-06 | 53.44 | $51.74 | 277600 |
| 2026-03-05 | 53.44 | $52.04 | 181013 |
| 2026-03-04 | 53.49 | $52.91 | 168700 |
| 2026-03-03 | 53.50 | $51.87 | 739100 |
| 2026-03-02 | 53.55 | $53.17 | 218500 |
| 2026-02-27 | 53.51 | $54.72 | 154428 |
| 2026-02-26 | 53.44 | $54.56 | 140720 |
| 2026-02-25 | 53.36 | $54.13 | 39200 |
| 2026-02-24 | 53.34 | $54.01 | 90623 |
| 2026-02-23 | 53.27 | $53.49 | 93127 |
| 2026-02-20 | 53.22 | $54.00 | 130300 |
| 2026-02-19 | 53.11 | $53.40 | 80521 |
| 2026-02-18 | 53.01 | $53.50 | 93400 |
| 2026-02-17 | 52.86 | $53.26 | 112000 |
| 2026-02-13 | 52.76 | $53.47 | 85900 |
| 2026-02-12 | 52.64 | $53.42 | 210600 |
| 2026-02-11 | 52.50 | $54.56 | 168321 |
| 2026-02-10 | 52.31 | $54.17 | 103500 |
| 2026-02-09 | 52.14 | $53.38 | 67900 |
| 2026-02-06 | 52.01 | $52.93 | 124004 |
| 2026-02-05 | 51.88 | $51.86 | 195000 |
| 2026-02-04 | 51.83 | $52.92 | 269646 |
| 2026-02-03 | 51.69 | $53.23 | 511300 |
| 2026-02-02 | 51.55 | $52.88 | 130350 |
| 2026-01-30 | 51.39 | $52.27 | 156001 |
| 2026-01-29 | 51.23 | $53.45 | 194400 |
| 2026-01-28 | 51.04 | $52.93 | 90500 |
| 2026-01-27 | 50.86 | $53.64 | 108600 |
| 2026-01-26 | 50.66 | $52.72 | 137407 |
| 2026-01-23 | 50.49 | $52.38 | 95216 |
| 2026-01-22 | 50.33 | $51.74 | 111200 |
| 2026-01-21 | 50.18 | $51.52 | 124000 |
| 2026-01-20 | 50.03 | $50.46 | 96836 |
| 2026-01-16 | 49.92 | $51.31 | 48248 |
| 2026-01-15 | 49.74 | $51.05 | 129100 |
| 2026-01-14 | 49.60 | $50.61 | 56648 |
| 2026-01-13 | 49.52 | $50.70 | 35200 |
| 2026-01-12 | 49.45 | $50.91 | 59800 |
| 2026-01-09 | 49.39 | $50.78 | 102400 |
| 2026-01-08 | 49.32 | $50.28 | 106011 |
| 2026-01-07 | 49.23 | $50.87 | 68800 |
| 2026-01-06 | 49.11 | $50.11 | 302222 |
| 2026-01-05 | 49.02 | $50.39 | 162000 |
| 2026-01-02 | 48.91 | $49.60 | 81710 |
| 2025-12-31 | 48.82 | $49.23 | 86030 |
| 2025-12-30 | 48.74 | $49.55 | 54500 |
| 2025-12-29 | 48.64 | $49.32 | 26200 |
| 2025-12-26 | 48.57 | $49.65 | 24420 |
| 2025-12-24 | 48.46 | $49.31 | 19500 |
| 2025-12-23 | 48.34 | $49.21 | 41040 |
| 2025-12-22 | 48.20 | $48.80 | 32100 |
| 2025-12-19 | 48.06 | $48.55 | 231600 |
| 2025-12-18 | 47.90 | $48.18 | 84900 |
| 2025-12-17 | 47.80 | $47.62 | 24044 |
| 2025-12-16 | 47.74 | $48.23 | 74600 |
| 2025-12-15 | 47.69 | $49.11 | 62800 |
| 2025-12-12 | 47.62 | $49.38 | 61000 |
| 2025-12-11 | 47.57 | $49.67 | 121500 |
| 2025-12-10 | 47.52 | $49.36 | 40621 |
| 2025-12-09 | 47.48 | $48.55 | 26700 |
| 2025-12-08 | 47.44 | $48.40 | 104300 |
| 2025-12-05 | 47.38 | $48.37 | 24100 |
| 2025-12-04 | 47.31 | $48.09 | 101930 |
| 2025-12-03 | 47.27 | $47.77 | 402300 |
| 2025-12-02 | 47.23 | $47.61 | 90300 |
| 2025-12-01 | 47.23 | $47.58 | 95500 |
| 2025-11-28 | 47.25 | $47.91 | 50426 |
| 2025-11-26 | 47.28 | $47.43 | 25438 |
| 2025-11-25 | 47.35 | $47.06 | 18000 |
| 2025-11-24 | 47.45 | $46.26 | 16346 |
| 2025-11-21 | 47.59 | $46.06 | 74700 |
| 2025-11-20 | 47.73 | $45.38 | 41219 |
| 2025-11-19 | 47.90 | $46.17 | 20142 |
| 2025-11-18 | 48.01 | $46.49 | 33814 |
| 2025-11-17 | 48.11 | $47.22 | 46100 |
| 2025-11-14 | 48.15 | $47.65 | 48000 |
| 2025-11-13 | 48.16 | $48.27 | 79443 |
| 2025-11-12 | 48.14 | $48.82 | 37200 |
| 2025-11-11 | 48.07 | $48.48 | 43500 |
| 2025-11-10 | 48.02 | $47.74 | 74000 |
| 2025-11-07 | 48.00 | $47.24 | 57433 |
| 2025-11-06 | 47.99 | $46.98 | 22648 |
| 2025-11-05 | 48.00 | $47.29 | 37200 |
| 2025-11-04 | 48.03 | $46.87 | 148039 |
| 2025-11-03 | 48.07 | $47.70 | 98900 |
| 2025-10-31 | 48.10 | $47.99 | 437521 |
| 2025-10-30 | 48.11 | $48.49 | 47417 |
| 2025-10-29 | 48.09 | $48.74 | 38826 |
| 2025-10-28 | 48.03 | $49.07 | 49634 |
| 2025-10-27 | 47.94 | $49.23 | 40900 |
| 2025-10-24 | 47.83 | $48.86 | 363800 |
| 2025-10-23 | 47.75 | $48.65 | 41100 |
| 2025-10-22 | 47.65 | $48.36 | 169300 |
| 2025-10-21 | 47.58 | $48.54 | 27312 |
| 2025-10-20 | 47.55 | $48.09 | 18300 |
| 2025-10-17 | 47.53 | $47.79 | 15111 |
| 2025-10-16 | 47.51 | $47.80 | 47600 |
| 2025-10-15 | 47.50 | $47.58 | 38900 |
| 2025-10-14 | 47.47 | $47.45 | 74048 |
| 2025-10-13 | 47.48 | $47.32 | 18300 |
| 2025-10-10 | 47.49 | $46.92 | 45501 |
| 2025-10-09 | 47.51 | $47.20 | 20900 |
| 2025-10-08 | 47.51 | $47.88 | 34800 |
| 2025-10-07 | 47.47 | $47.82 | 26136 |
| 2025-10-06 | 47.45 | $48.26 | 57500 |
| 2025-10-03 | 47.41 | $48.20 | 40800 |
| 2025-10-02 | 47.35 | $47.94 | 29512 |
| 2025-10-01 | 47.26 | $47.61 | 67000 |
| 2025-09-30 | 47.19 | $47.20 | 59136 |
| 2025-09-29 | 47.12 | $47.22 | 35700 |
| 2025-09-26 | 47.08 | $47.20 | 27536 |
| 2025-09-25 | 47.05 | $46.62 | 58549 |
| 2025-09-24 | 47.05 | $47.01 | 34926 |
| 2025-09-23 | 47.03 | $47.85 | 38500 |
| 2025-09-22 | 46.96 | $47.63 | 11103 |
| 2025-09-19 | 46.94 | $47.43 | 22000 |
| 2025-09-18 | 46.88 | $47.56 | 20400 |
| 2025-09-17 | 46.82 | $47.17 | 22635 |
| 2025-09-16 | 46.79 | $47.46 | 19802 |
| 2025-09-15 | 46.73 | $47.61 | 53800 |
| 2025-09-12 | 46.68 | $47.24 | 46000 |
| 2025-09-11 | 46.62 | $47.33 | 44836 |
| 2025-09-10 | 46.56 | $47.10 | 173400 |
| 2025-09-09 | 46.50 | $47.30 | 24300 |
| 2025-09-08 | 46.40 | $47.42 | 31554 |
| 2025-09-05 | 46.32 | $47.01 | 45312 |
| 2025-09-04 | 46.25 | $46.26 | 53116 |
| 2025-09-03 | 46.18 | $46.18 | 39140 |
| 2025-09-02 | 46.09 | $45.89 | 93900 |
| 2025-08-29 | 46.01 | $46.39 | 35700 |
| 2025-08-28 | 45.88 | $46.63 | 102800 |
| 2025-08-27 | 45.74 | $46.46 | 33900 |
| 2025-08-26 | 45.64 | $46.64 | 22740 |
| 2025-08-25 | 45.56 | $46.57 | 24700 |
| 2025-08-22 | 45.52 | $47.24 | 20714 |
| 2025-08-21 | 45.48 | $46.08 | 67645 |
| 2025-08-20 | 45.47 | $46.45 | 37645 |
| 2025-08-19 | 45.46 | $46.56 | 74600 |
| 2025-08-18 | 45.39 | $46.28 | 89311 |
| 2025-08-15 | 45.34 | $46.61 | 31200 |
| 2025-08-14 | 45.24 | $46.06 | 28432 |
| 2025-08-13 | 45.19 | $46.02 | 471600 |
| 2025-08-12 | 45.12 | $45.99 | 58211 |
| 2025-08-11 | 45.05 | $45.23 | 17449 |
| 2025-08-08 | 45.06 | $45.88 | 33300 |
| 2025-08-07 | 45.04 | $45.60 | 103400 |
| 2025-08-06 | 45.08 | $44.82 | 34400 |
| 2025-08-05 | 45.14 | $44.45 | 101614 |
| 2025-08-04 | 45.20 | $44.30 | 36210 |
| 2025-08-01 | 45.26 | $43.68 | 73329 |
| 2025-07-31 | 45.36 | $43.86 | 1.1M |
| 2025-07-30 | 45.44 | $44.54 | 151800 |
| 2025-07-29 | 45.47 | $44.96 | 88000 |
| 2025-07-28 | 45.51 | $45.78 | 92500 |
| 2025-07-25 | 45.52 | $46.38 | 102900 |
| 2025-07-24 | 45.47 | $45.90 | 1.1M |
| 2025-07-23 | 45.41 | $46.30 | 346028 |
| 2025-07-22 | 45.34 | $45.21 | 549139 |
| 2025-07-21 | 45.28 | $45.25 | 60100 |
| 2025-07-18 | 45.21 | $44.65 | 78343 |
| 2025-07-17 | 45.17 | $44.98 | 310200 |
| 2025-07-16 | 45.15 | $44.63 | 171830 |
| 2025-07-15 | 45.16 | $44.69 | 547914 |
| 2025-07-14 | 45.20 | $45.30 | 410429 |
| 2025-07-11 | 45.24 | $45.57 | 591400 |
| 2025-07-10 | 45.25 | $46.39 | 53633 |
| 2025-07-09 | 45.23 | $46.05 | 62900 |
| 2025-07-08 | 45.22 | $45.55 | 67804 |
| 2025-07-07 | 45.25 | $45.52 | 112106 |
| 2025-07-03 | 45.28 | $45.62 | 138400 |
| 2025-07-02 | 45.30 | $45.51 | 88600 |
| 2025-07-01 | 45.28 | $45.19 | 87300 |
| 2025-06-30 | 45.31 | $45.74 | 106507 |
| 2025-06-27 | 45.29 | $46.02 | 59500 |
| 2025-06-26 | 45.26 | $45.33 | 45900 |
| 2025-06-25 | 45.25 | $44.67 | 66437 |
| 2025-06-24 | 45.30 | $44.95 | 205200 |
| 2025-06-23 | 45.32 | $43.96 | 639733 |
| 2025-06-20 | 45.37 | $43.81 | 87900 |
| 2025-06-18 | 45.48 | $43.98 | 106048 |
| 2025-06-17 | 45.60 | $44.43 | 257000 |
| 2025-06-16 | 45.69 | $44.91 | 254537 |
| 2025-06-13 | 45.72 | $45.49 | 390037 |
| 2025-06-12 | 45.73 | $46.02 | 21608 |
| 2025-06-11 | 45.68 | $45.90 | 204636 |
| 2025-06-10 | 45.65 | $45.94 | 125200 |
| 2025-06-09 | 45.61 | $45.91 | 157300 |
| 2025-06-06 | 45.53 | $46.14 | 67938 |
| 2025-06-05 | 45.44 | $46.17 | 88600 |
| 2025-06-04 | 45.35 | $45.93 | 43800 |
| 2025-06-03 | 45.26 | $45.20 | 87500 |
| 2025-06-02 | 45.21 | $45.62 | 227827 |
| 2025-05-30 | 45.16 | $45.45 | 92423 |
| 2025-05-29 | 45.04 | $45.36 | 175300 |
| 2025-05-28 | 44.96 | $45.24 | 64906 |
| 2025-05-27 | 44.84 | $45.55 | 30004 |
| 2025-05-23 | 44.75 | $45.32 | 34744 |
| 2025-05-22 | 44.66 | $45.09 | 251600 |
| 2025-05-21 | 44.57 | $45.94 | 77400 |
| 2025-05-20 | 44.40 | $46.35 | 71540 |
| 2025-05-19 | 44.22 | $46.19 | 57500 |
| 2025-05-16 | 43.99 | $45.61 | 90923 |
| 2025-05-15 | 43.81 | $45.62 | 77406 |
| 2025-05-14 | 43.58 | $45.11 | 211506 |
| 2025-05-13 | 43.40 | $45.23 | 341600 |
| 2025-05-12 | 43.17 | $45.09 | 68300 |
| 2025-05-09 | 42.93 | $44.38 | 67900 |
| 2025-05-08 | 42.69 | $44.26 | 138100 |
| 2025-05-07 | 42.48 | $44.38 | 683824 |
| 2025-05-06 | 42.11 | $44.18 | 125340 |
| 2025-05-05 | 41.77 | $44.28 | 55400 |
| 2025-05-02 | 41.46 | $44.55 | 817529 |
| 2025-05-01 | 41.31 | $43.12 | 338009 |
| 2025-04-30 | 41.28 | $43.64 | 92300 |
| 2025-04-29 | 41.22 | $43.00 | 60700 |
| 2025-04-28 | 41.17 | $43.61 | 83729 |
| 2025-04-25 | 41.14 | $43.62 | 51149 |
| 2025-04-24 | 41.13 | $43.32 | 64300 |
| 2025-04-23 | 41.14 | $42.43 | 98444 |
| 2025-04-22 | 41.26 | $42.68 | 47571 |
| 2025-04-21 | 41.33 | $41.77 | 64328 |
| 2025-04-17 | 41.45 | $41.90 | 567202 |
| 2025-04-16 | 41.57 | $41.07 | 92800 |
| 2025-04-15 | 41.76 | $41.39 | 121600 |
| 2025-04-14 | 41.92 | $40.72 | 93347 |
| 2025-04-11 | 42.13 | $40.31 | 98900 |
| 2025-04-10 | 42.34 | $39.65 | 95800 |
| 2025-04-09 | 42.52 | $39.92 | 178400 |
| 2025-04-08 | 42.71 | $37.07 | 319310 |
| 2025-04-07 | 43.05 | $37.34 | 304900 |
| 2025-04-04 | 43.37 | $38.17 | 372300 |
| 2025-04-03 | 43.72 | $41.47 | 148237 |
| 2025-04-02 | 43.86 | $42.61 | 313334 |
| 2025-04-01 | 43.99 | $42.25 | 133628 |
| 2025-03-31 | 44.04 | $42.08 | 250100 |
| 2025-03-28 | 44.13 | $42.94 | 226445 |
| 2025-03-27 | 44.14 | $43.53 | 127800 |
| 2025-03-26 | 44.12 | $43.58 | 114300 |
| 2025-03-25 | 44.13 | $44.67 | 101232 |
| 2025-03-24 | 44.09 | $44.24 | 152147 |
| 2025-03-21 | 44.05 | $44.03 | 192504 |
| 2025-03-20 | 44.03 | $44.41 | 286906 |
| 2025-03-19 | 44.02 | $44.73 | 205900 |
| 2025-03-18 | 43.96 | $44.67 | 163010 |
| 2025-03-17 | 43.94 | $44.97 | 174684 |
| 2025-03-14 | 43.89 | $44.55 | 98929 |
| 2025-03-13 | 43.85 | $43.07 | 299000 |
| 2025-03-12 | 43.85 | $43.77 | 316600 |
| 2025-03-11 | 43.78 | $43.88 | 231100 |
| 2025-03-10 | 43.71 | $43.82 | 185706 |
| 2025-03-07 | 43.61 | $45.12 | 148734 |
| 2025-03-06 | 43.47 | $44.31 | 236039 |
| 2025-03-05 | 43.35 | $45.10 | 465167 |
| 2025-03-04 | 43.17 | $43.32 | 526300 |
| 2025-03-03 | 43.02 | $43.90 | 324400 |
| 2025-02-28 | 42.87 | $43.14 | 896725 |
| 2025-02-27 | 42.77 | $43.07 | 181600 |
| 2025-02-26 | 42.66 | $43.85 | 249800 |
| 2025-02-25 | 42.50 | $43.85 | 36600 |
| 2025-02-24 | 42.35 | $43.38 | 133209 |
| 2025-02-21 | 42.22 | $43.66 | 165018 |
| 2025-02-20 | 42.07 | $44.15 | 126028 |
| 2025-02-19 | 41.87 | $43.57 | 178700 |
| 2025-02-18 | 41.70 | $44.29 | 92000 |
| 2025-02-14 | 41.44 | $43.91 | 95400 |
| 2025-02-13 | 41.20 | $43.83 | 88930 |
| 2025-02-12 | 40.94 | $42.98 | 112500 |
| 2025-02-11 | 40.67 | $42.52 | 84234 |
| 2025-02-10 | 40.41 | $42.45 | 73100 |
| 2025-02-07 | 40.16 | $41.81 | 39345 |
| 2025-02-06 | 39.98 | $42.23 | 41600 |
| 2025-02-05 | 39.77 | $41.92 | 63339 |
| 2025-02-04 | 39.60 | $41.61 | 163047 |
| 2025-02-03 | 39.41 | $40.28 | 77232 |
| 2025-01-31 | 39.27 | $40.88 | 149600 |
| 2025-01-30 | 39.09 | $41.15 | 102000 |
| 2025-01-29 | 38.90 | $40.94 | 301967 |
| 2025-01-28 | 38.74 | $40.61 | 169400 |
| 2025-01-27 | 38.60 | $40.76 | 63100 |
| 2025-01-24 | 38.44 | $40.84 | 97620 |
| 2025-01-23 | 38.27 | $40.74 | 67900 |
| 2025-01-22 | 38.10 | $40.06 | 121300 |
| 2025-01-21 | 37.97 | $40.13 | 1.4M |
| 2025-01-17 | 37.84 | $39.24 | 40227 |
| 2025-01-16 | 37.81 | $38.93 | 24100 |
| 2025-01-15 | 37.82 | $38.65 | 97417 |
| 2025-01-14 | 37.83 | $37.63 | 93246 |
| 2025-01-13 | 37.90 | $37.28 | 63419 |
| 2025-01-10 | 38.00 | $37.56 | 63100 |
| 2025-01-08 | 38.10 | $38.16 | 90641 |
| 2025-01-07 | 38.18 | $38.04 | 947238 |
| 2025-01-06 | 38.28 | $38.50 | 151541 |
| 2025-01-03 | 38.36 | $37.85 | 88700 |
| 2025-01-02 | 38.46 | $37.43 | 84700 |
| 2024-12-31 | 38.55 | $37.33 | 55544 |
| 2024-12-30 | 38.63 | $37.41 | 61600 |
| 2024-12-27 | 38.70 | $37.68 | 80126 |
| 2024-12-26 | 38.73 | $37.71 | 71800 |
| 2024-12-24 | 38.74 | $37.57 | 42917 |
| 2024-12-23 | 38.77 | $37.47 | 236800 |
| 2024-12-20 | 38.81 | $37.37 | 110344 |
| 2024-12-19 | 38.83 | $37.43 | 121700 |
| 2024-12-18 | 38.85 | $37.56 | 275200 |
| 2024-12-17 | 38.88 | $38.69 | 246600 |
| 2024-12-16 | 38.86 | $39.04 | 174011 |
| 2024-12-13 | 38.82 | $38.96 | 70645 |
| 2024-12-12 | 38.80 | $38.93 | 125700 |
| 2024-12-11 | 38.77 | $39.38 | 1.7M |
| 2024-12-10 | 38.74 | $39.43 | 63900 |
| 2024-12-09 | 38.76 | $39.85 | 89430 |
| 2024-12-06 | 38.76 | $40.07 | 83500 |
| 2024-12-05 | 38.81 | $40.05 | 90107 |
| 2024-12-04 | 38.78 | $39.89 | 60104 |
| 2024-12-03 | 38.80 | $39.23 | 111500 |
| 2024-12-02 | 38.83 | $38.95 | 97826 |
| 2024-11-29 | 38.88 | $38.66 | 41828 |
| 2024-11-27 | 38.94 | $38.37 | 92422 |
| 2024-11-26 | 39.04 | $37.94 | 656603 |
| 2024-11-25 | 39.19 | $38.20 | 166849 |
| 2024-11-22 | 39.34 | $38.14 | 156500 |
| 2024-11-21 | 39.47 | $37.80 | 133900 |
| 2024-11-20 | 39.61 | $37.78 | 212502 |
| 2024-11-19 | 39.74 | $38.30 | 545100 |
| 2024-11-18 | 39.86 | $38.31 | 185805 |
| 2024-11-15 | 39.97 | $38.25 | 129342 |
| 2024-11-14 | 40.12 | $38.44 | 127334 |
| 2024-11-13 | 40.24 | $38.35 | 401100 |
| 2024-11-12 | 40.37 | $38.71 | 211100 |
| 2024-11-11 | 40.50 | $39.96 | 136029 |
| 2024-11-08 | 40.58 | $39.89 | 231700 |
| 2024-11-07 | 40.67 | $40.88 | 166244 |
| 2024-11-06 | 40.69 | $39.49 | 151700 |
| 2024-11-05 | 40.81 | $40.26 | 55500 |
| 2024-11-04 | 40.89 | $39.99 | 113603 |
| 2024-11-01 | 40.99 | $39.91 | 252400 |
| 2024-10-31 | 41.10 | $39.92 | 147123 |
| 2024-10-30 | 41.21 | $40.31 | 48900 |
| 2024-10-29 | 41.33 | $40.91 | 54400 |
| 2024-10-28 | 41.42 | $41.22 | 58503 |
| 2024-10-25 | 41.53 | $40.66 | 209200 |
| 2024-10-24 | 41.68 | $40.57 | 119938 |
| 2024-10-23 | 41.84 | $40.46 | 337600 |
| 2024-10-22 | 41.96 | $40.61 | 41500 |
| 2024-10-21 | 42.08 | $40.70 | 92600 |
| 2024-10-18 | 42.16 | $41.20 | 42700 |
| 2024-10-17 | 42.22 | $40.83 | 58601 |
| 2024-10-16 | 42.30 | $40.99 | 96300 |
| 2024-10-15 | 42.33 | $41.20 | 1.6M |
| 2024-10-14 | 42.37 | $41.67 | 158346 |
| 2024-10-11 | 42.38 | $41.70 | 132816 |
| 2024-10-10 | 42.36 | $41.25 | 113400 |
| 2024-10-09 | 42.34 | $41.83 | 69300 |
| 2024-10-08 | 42.27 | $41.89 | 49500 |
| 2024-10-07 | 42.18 | $41.90 | 51712 |
| 2024-10-04 | 42.10 | $42.23 | 111439 |
| 2024-10-03 | 41.99 | $42.05 | 52000 |
| 2024-10-02 | 41.91 | $42.73 | 63200 |
| 2024-10-01 | 41.82 | $42.69 | 70800 |
| 2024-09-30 | 41.74 | $43.41 | 163432 |
| 2024-09-27 | 41.68 | $43.70 | 81700 |
| 2024-09-26 | 41.60 | $43.83 | 70100 |
| 2024-09-25 | 41.50 | $42.80 | 111946 |
| 2024-09-24 | 41.46 | $42.94 | 44900 |
| 2024-09-23 | 41.40 | $42.44 | 118139 |
| 2024-09-20 | 41.38 | $42.24 | 41444 |
| 2024-09-19 | 41.32 | $42.59 | 66500 |
| 2024-09-18 | 41.25 | $41.55 | 123822 |
| 2024-09-17 | 41.23 | $41.98 | 89000 |
| 2024-09-16 | 41.18 | $41.80 | 137048 |
| 2024-09-13 | 41.10 | $41.37 | 73600 |
| 2024-09-12 | 41.02 | $40.88 | 53913 |
| 2024-09-11 | 40.96 | $40.29 | 91100 |
| 2024-09-10 | 40.92 | $40.17 | 331900 |
| 2024-09-09 | 40.85 | $40.32 | 108212 |
| 2024-09-06 | 40.78 | $39.96 | 127800 |
| 2024-09-05 | 40.72 | $40.53 | 91416 |
| 2024-09-04 | 40.61 | $40.83 | 496645 |
| 2024-09-03 | 40.46 | $41.23 | 122100 |
| 2024-08-30 | 40.29 | $42.17 | 114500 |
| 2024-08-29 | 40.12 | $42.07 | 159536 |
| 2024-08-28 | 39.98 | $41.84 | 88638 |
| 2024-08-27 | 39.92 | $41.97 | 112313 |
| 2024-08-26 | 39.82 | $41.81 | 66400 |
| 2024-08-23 | 39.71 | $41.95 | 130208 |
| 2024-08-22 | 39.59 | $41.09 | 65936 |
| 2024-08-21 | 39.50 | $41.23 | 258300 |
| 2024-08-20 | 39.41 | $41.10 | 68600 |
| 2024-08-19 | 39.36 | $40.94 | 67100 |
| 2024-08-16 | 39.34 | $40.26 | 101600 |
| 2024-08-15 | 39.33 | $39.85 | 67400 |
| 2024-08-14 | 39.38 | $39.66 | 65139 |
| 2024-08-13 | 39.44 | $39.36 | 38427 |
| 2024-08-12 | 39.53 | $38.81 | 38943 |
| 2024-08-09 | 39.63 | $38.95 | 54400 |
| 2024-08-08 | 39.77 | $38.84 | 107904 |
| 2024-08-07 | 39.87 | $38.28 | 123800 |
| 2024-08-06 | 39.97 | $37.86 | 236801 |
| 2024-08-05 | 40.08 | $37.80 | 388748 |
| 2024-08-02 | 40.20 | $38.80 | 373616 |
| 2024-08-01 | 40.30 | $39.28 | 405908 |
| 2024-07-31 | 40.37 | $40.50 | 50600 |
| 2024-07-30 | 40.36 | $39.99 | 51211 |
| 2024-07-29 | 40.38 | $39.59 | 206117 |
| 2024-07-26 | 40.41 | $39.66 | 96600 |
| 2024-07-25 | 40.42 | $39.22 | 1.9M |
| 2024-07-24 | 40.47 | $39.46 | 120400 |
| 2024-07-23 | 40.52 | $40.05 | 44206 |
| 2024-07-22 | 40.56 | $40.48 | 101700 |
| 2024-07-19 | 40.55 | $40.06 | 216313 |
| 2024-07-18 | 40.57 | $40.87 | 81700 |
| 2024-07-17 | 40.56 | $40.98 | 105000 |
| 2024-07-16 | 40.53 | $41.21 | 56800 |
| 2024-07-15 | 40.48 | $40.76 | 121900 |
| 2024-07-12 | 40.49 | $41.62 | 115237 |
| 2024-07-11 | 40.51 | $40.84 | 101900 |
| 2024-07-10 | 40.52 | $40.35 | 74341 |
| 2024-07-09 | 40.59 | $39.98 | 124500 |
| 2024-07-08 | 40.67 | $40.31 | 56200 |
| 2024-07-05 | 40.79 | $40.76 | 67524 |
| 2024-07-03 | 40.88 | $40.78 | 88406 |
| 2024-07-02 | 40.93 | $40.18 | 269116 |
| 2024-07-01 | 41.03 | $40.35 | 498700 |
| 2024-06-28 | 41.11 | $40.25 | 516948 |
| 2024-06-27 | 41.16 | $39.98 | 190200 |
| 2024-06-26 | 41.21 | $40.15 | 87200 |
| 2024-06-25 | 41.29 | $40.34 | 105600 |
| 2024-06-24 | 41.36 | $40.89 | 73500 |
| 2024-06-21 | 41.38 | $40.28 | 61300 |
| 2024-06-20 | 41.44 | $40.52 | 121100 |
| 2024-06-18 | 41.49 | $40.61 | 133013 |
| 2024-06-17 | 41.55 | $40.46 | 271300 |
| 2024-06-14 | 41.58 | $40.24 | 188000 |
| 2024-06-13 | 41.62 | $40.98 | 90629 |
| 2024-06-12 | 41.66 | $41.98 | 116817 |
| 2024-06-11 | 41.62 | $40.91 | 110803 |
| 2024-06-10 | 41.61 | $41.75 | 150300 |
| 2024-06-07 | 41.56 | $41.75 | 187900 |
| 2024-06-06 | 41.50 | $42.61 | 369049 |
| 2024-06-05 | 41.36 | $42.51 | 276000 |
| 2024-06-04 | 41.24 | $41.83 | 107900 |
| 2024-06-03 | 41.14 | $42.26 | 420500 |
| 2024-05-31 | 41.00 | $41.93 | 246400 |
| 2024-05-30 | 40.85 | $41.30 | 43302 |
| 2024-05-29 | 40.72 | $40.86 | 49038 |
| 2024-05-28 | 40.59 | $41.86 | 90800 |
| 2024-05-24 | 40.47 | $41.66 | 38300 |
| 2024-05-23 | 40.34 | $41.32 | 52512 |
| 2024-05-22 | 40.21 | $41.42 | 41600 |
| 2024-05-21 | 40.10 | $41.64 | 27700 |
| 2024-05-20 | 39.99 | $41.63 | 59300 |
| 2024-05-17 | 39.84 | $41.11 | 50706 |
| 2024-05-16 | 39.70 | $41.10 | 78400 |
| 2024-05-15 | 39.57 | $41.76 | 115300 |
| 2024-05-14 | 39.40 | $41.14 | 573329 |
| 2024-05-13 | 39.26 | $40.70 | 705838 |
| 2024-05-10 | 39.17 | $40.85 | 66300 |
| 2024-05-09 | 39.07 | $40.42 | 117803 |
| 2024-05-08 | 39.03 | $39.94 | 94600 |
| 2024-05-07 | 39.02 | $40.08 | 111017 |
| 2024-05-06 | 39.04 | $39.88 | 178100 |
| 2024-05-03 | 39.07 | $39.45 | 95708 |
| 2024-05-02 | 39.09 | $38.95 | 510200 |
| 2024-05-01 | 39.14 | $38.53 | 136300 |
| 2024-04-30 | 39.21 | $38.39 | 123400 |
| 2024-04-29 | 39.28 | $39.34 | 46600 |
| 2024-04-26 | 39.30 | $39.08 | 87646 |
| 2024-04-25 | 39.34 | $38.76 | 230800 |
| 2024-04-24 | 39.43 | $39.15 | 72100 |
| 2024-04-23 | 39.51 | $39.49 | 101900 |
| 2024-04-22 | 39.56 | $38.74 | 164200 |
| 2024-04-19 | 39.65 | $38.28 | 152700 |
| 2024-04-18 | 39.79 | $38.39 | 298844 |
| 2024-04-17 | 39.92 | $38.46 | 206411 |
| 2024-04-16 | 40.01 | $38.36 | 634900 |
| 2024-04-15 | 40.10 | $38.94 | 209812 |
| 2024-04-12 | 40.20 | $38.73 | 161000 |
| 2024-04-11 | 40.31 | $39.56 | 258700 |
| 2024-04-10 | 40.41 | $39.78 | 301700 |
| 2024-04-09 | 40.49 | $40.45 | 109120 |
| 2024-04-08 | 40.49 | $40.48 | 155631 |
| 2024-04-05 | 40.50 | $39.99 | 252604 |
| 2024-04-04 | 40.52 | $39.82 | 367900 |
| 2024-04-03 | 40.53 | $40.05 | 293800 |
| 2024-04-02 | 40.50 | $39.67 | 245900 |
| 2024-04-01 | 40.49 | $39.76 | 233118 |
| 2024-03-28 | 40.50 | $39.96 | 524235 |
| 2024-03-27 | 40.48 | $40.63 | 176728 |
| 2024-03-26 | 40.42 | $40.64 | 134100 |
| 2024-03-25 | 40.37 | $40.44 | 125721 |
| 2024-03-22 | 40.32 | $40.68 | 319442 |
| 2024-03-21 | 40.26 | $41.08 | 1.0M |
| 2024-03-20 | 40.17 | $40.88 | 422600 |
| 2024-03-19 | 40.07 | $40.33 | 296400 |
| 2024-03-18 | 40.00 | $40.15 | 487300 |
| 2024-03-15 | 39.91 | $40.96 | 158500 |
| 2024-03-14 | 39.77 | $40.95 | 181900 |
| 2024-03-13 | 39.60 | $41.43 | 197804 |
| 2024-03-12 | 39.37 | $41.35 | 149000 |
| 2024-03-11 | 39.20 | $40.59 | 133800 |
| 2024-03-08 | 39.06 | $40.64 | 240900 |
| 2024-03-07 | 38.90 | $40.45 | 156200 |
| 2024-03-06 | 38.75 | $40.03 | 197600 |
| 2024-03-05 | 38.61 | $39.34 | 528100 |
| 2024-03-04 | 38.48 | $39.52 | 142522 |
| 2024-03-01 | 38.38 | $39.99 | 392649 |
| 2024-02-29 | 38.27 | $39.54 | 211927 |
| 2024-02-28 | 38.16 | $39.45 | 90700 |
| 2024-02-27 | 38.06 | $39.52 | 133500 |
| 2024-02-26 | 37.95 | $39.57 | 115804 |
| 2024-02-23 | 37.84 | $39.39 | 258626 |
| 2024-02-22 | 37.74 | $39.32 | 112003 |
| 2024-02-21 | 37.62 | $38.92 | 186900 |
| 2024-02-20 | 37.52 | $38.84 | 152200 |
| 2024-02-16 | 37.41 | $38.35 | 184000 |
| 2024-02-15 | 37.31 | $38.19 | 341438 |
| 2024-02-14 | 37.23 | $37.53 | 237400 |
| 2024-02-13 | 37.16 | $36.90 | 328400 |
| 2024-02-12 | 37.15 | $37.99 | 149701 |
| 2024-02-09 | 37.14 | $37.64 | 223500 |
| 2024-02-08 | 37.14 | $37.53 | 163016 |
| 2024-02-07 | 37.15 | $37.44 | 215630 |
| 2024-02-06 | 37.17 | $37.29 | 213100 |
| 2024-02-05 | 37.21 | $36.66 | 298213 |
| 2024-02-02 | 37.26 | $37.49 | 321900 |
| 2024-02-01 | 37.28 | $37.89 | 666900 |
| 2024-01-31 | 37.28 | $37.34 | 509511 |
| 2024-01-30 | 37.35 | $37.43 | 997012 |
| 2024-01-29 | 37.45 | $37.38 | 201800 |
| 2024-01-26 | 37.57 | $37.28 | 86700 |
| 2024-01-25 | 37.70 | $37.31 | 234500 |
| 2024-01-24 | 37.82 | $37.05 | 293112 |
| 2024-01-23 | 37.94 | $36.83 | 278100 |
| 2024-01-22 | 38.05 | $36.68 | 376738 |
| 2024-01-19 | 38.14 | $36.41 | 439200 |
| 2024-01-18 | 38.32 | $36.48 | 348400 |
| 2024-01-17 | 38.47 | $36.24 | 352000 |
| 2024-01-16 | 38.63 | $36.61 | 584300 |
| 2024-01-12 | 38.76 | $37.78 | 1.7M |
| 2024-01-11 | 38.79 | $37.74 | 1.1M |
| 2024-01-10 | 38.79 | $37.76 | 100909 |
| 2024-01-09 | 38.79 | $37.66 | 224940 |
| 2024-01-08 | 38.78 | $38.15 | 204800 |
| 2024-01-05 | 38.74 | $37.66 | 295445 |
| 2024-01-04 | 38.71 | $38.01 | 243100 |
| 2024-01-03 | 38.64 | $37.86 | 504516 |
| 2024-01-02 | 38.57 | $38.68 | 369132 |
| 2023-12-29 | 38.48 | $39.47 | 247049 |
| 2023-12-28 | 38.30 | $39.75 | 87507 |
| 2023-12-27 | 38.14 | $39.93 | 180300 |
| 2023-12-26 | 37.95 | $39.60 | 128800 |
| 2023-12-22 | 37.78 | $39.43 | 133200 |
| 2023-12-21 | 37.62 | $39.04 | 171522 |
| 2023-12-20 | 37.45 | $38.60 | 248700 |
| 2023-12-19 | 37.30 | $39.94 | 104700 |
| 2023-12-18 | 37.10 | $39.49 | 178339 |
| 2023-12-15 | 36.89 | $39.39 | 237936 |
| 2023-12-14 | 36.66 | $39.23 | 184200 |
| 2023-12-13 | 36.46 | $38.34 | 212511 |
| 2023-12-12 | 36.27 | $37.84 | 118500 |
| 2023-12-11 | 36.04 | $37.72 | 176400 |
| 2023-12-08 | 35.80 | $37.46 | 122738 |
| 2023-12-07 | 35.57 | $37.41 | 141300 |
| 2023-12-06 | 35.33 | $36.95 | 251900 |
| 2023-12-05 | 35.11 | $36.59 | 179303 |
| 2023-12-04 | 34.92 | $36.53 | 157230 |
| 2023-12-01 | 34.75 | $36.79 | 287000 |
| 2023-11-30 | 34.52 | $36.01 | 377100 |
| 2023-11-29 | 34.28 | $36.47 | 153100 |
| 2023-11-28 | 34.03 | $36.24 | 309840 |
| 2023-11-27 | 33.78 | $36.16 | 253300 |
| 2023-11-24 | 33.51 | $36.12 | 83500 |
| 2023-11-22 | 33.26 | $35.76 | 154402 |
| 2023-11-21 | 33.03 | $35.58 | 404700 |
| 2023-11-20 | 32.82 | $35.84 | 221197 |
| 2023-11-17 | 32.60 | $35.41 | 117400 |
| 2023-11-16 | 32.42 | $34.73 | 511200 |
| 2023-11-15 | 32.30 | $35.20 | 996200 |
| 2023-11-14 | 32.16 | $34.68 | 175018 |
| 2023-11-13 | 32.09 | $33.09 | 207141 |
| 2023-11-10 | 32.13 | $32.94 | 106700 |
| 2023-11-09 | 32.14 | $32.80 | 377500 |
| 2023-11-08 | 32.19 | $32.68 | 695500 |
| 2023-11-07 | 32.24 | $32.57 | 769702 |
| 2023-11-06 | 32.30 | $32.81 | 287205 |
| 2023-11-03 | 32.30 | $33.08 | 315700 |
| 2023-11-02 | 32.30 | $32.17 | 220533 |
| 2023-11-01 | 32.32 | $31.35 | 190100 |
| 2023-10-31 | 32.36 | $31.46 | 207118 |
| 2023-10-30 | 32.39 | $31.20 | 213414 |
| 2023-10-27 | 32.45 | $30.80 | 266502 |
| 2023-10-26 | 32.56 | $31.02 | 439800 |
| 2023-10-25 | 32.65 | $31.09 | 252911 |
| 2023-10-24 | 32.71 | $31.42 | 380317 |
| 2023-10-23 | 32.76 | $31.51 | 311909 |
| 2023-10-20 | 32.82 | $31.76 | 238100 |
| 2023-10-19 | 32.86 | $32.30 | 534143 |
| 2023-10-18 | 32.87 | $32.53 | 333506 |
| 2023-10-17 | 32.89 | $33.31 | 252339 |
| 2023-10-16 | 32.87 | $33.71 | 263502 |
| 2023-10-13 | 32.83 | $33.29 | 329603 |
| 2023-10-12 | 32.81 | $33.67 | 284100 |
| 2023-10-11 | 32.77 | $33.75 | 233232 |
| 2023-10-10 | 32.70 | $33.77 | 358100 |
| 2023-10-09 | 32.65 | $32.81 | 260127 |
| 2023-10-06 | 32.67 | $33.11 | 1.2M |
| 2023-10-05 | 32.65 | $32.53 | 339200 |
| 2023-10-04 | 32.66 | $32.15 | 155525 |
| 2023-10-03 | 32.72 | $32.13 | 246900 |
| 2023-10-02 | 32.77 | $32.39 | 236800 |
| 2023-09-29 | 32.81 | $32.97 | 332808 |
| 2023-09-28 | 32.83 | $32.88 | 245714 |
| 2023-09-27 | 32.87 | $32.27 | 217000 |
| 2023-09-26 | 32.95 | $32.36 | 388921 |
| 2023-09-25 | 32.99 | $32.69 | 154500 |
| 2023-09-22 | 32.99 | $32.49 | 216200 |
| 2023-09-21 | 32.98 | $32.49 | 252300 |
| 2023-09-20 | 33.01 | $33.04 | 398729 |
| 2023-09-19 | 33.00 | $32.83 | 298300 |
| 2023-09-18 | 33.00 | $32.92 | 763900 |
| 2023-09-15 | 32.99 | $32.86 | 302400 |
| 2023-09-14 | 32.99 | $32.86 | 183612 |
| 2023-09-13 | 33.01 | $32.41 | 209409 |
| 2023-09-12 | 33.06 | $32.77 | 36600 |
| 2023-09-11 | 33.13 | $33.18 | 122232 |
| 2023-09-08 | 33.17 | $32.71 | 415046 |
| 2023-09-07 | 33.27 | $32.83 | 92736 |
| 2023-09-06 | 33.36 | $33.24 | 140444 |
| 2023-09-05 | 33.42 | $33.22 | 186620 |
| 2023-09-01 | 33.51 | $33.15 | 145900 |
| 2023-08-31 | 33.58 | $33.32 | 199600 |
| 2023-08-30 | 33.63 | $33.76 | 488613 |
| 2023-08-29 | 33.68 | $33.83 | 173630 |
| 2023-08-28 | 33.75 | $33.16 | 337347 |
| 2023-08-25 | 33.88 | $32.65 | 120136 |
| 2023-08-24 | 34.04 | $32.45 | 169105 |
| 2023-08-23 | 34.20 | $33.05 | 248800 |
| 2023-08-22 | 34.35 | $32.82 | 77139 |
| 2023-08-21 | 34.52 | $32.73 | 102846 |
| 2023-08-18 | 34.68 | $32.73 | 210000 |
| 2023-08-17 | 34.84 | $32.86 | 119400 |
| 2023-08-16 | 34.98 | $33.26 | 351400 |
| 2023-08-15 | 35.13 | $33.44 | 104800 |
| 2023-08-14 | 35.31 | $34.19 | 57345 |
| 2023-08-11 | 35.42 | $34.05 | 198400 |
| 2023-08-10 | 35.53 | $34.69 | 147700 |
| 2023-08-09 | 35.64 | $34.64 | 144319 |
| 2023-08-08 | 35.72 | $34.37 | 97900 |
| 2023-08-07 | 35.76 | $34.95 | 78200 |
| 2023-08-04 | 35.74 | $34.71 | 249900 |
| 2023-08-03 | 35.72 | $34.35 | 90614 |
| 2023-08-02 | 35.70 | $34.59 | 117508 |
| 2023-08-01 | 35.69 | $35.36 | 145310 |
| 2023-07-31 | 35.68 | $35.76 | 177435 |
| 2023-07-28 | 35.67 | $35.76 | 71212 |
| 2023-07-27 | 35.62 | $35.62 | 89200 |
| 2023-07-26 | 35.57 | $36.09 | 135506 |
| 2023-07-25 | 35.51 | $36.29 | 186330 |
| 2023-07-24 | 35.42 | $35.94 | 72300 |
| 2023-07-21 | 35.33 | $35.79 | 90431 |
| 2023-07-20 | 35.27 | $35.78 | 140600 |
| 2023-07-19 | 35.24 | $36.29 | 96000 |
| 2023-07-18 | 35.17 | $36.90 | 121900 |
| 2023-07-17 | 35.12 | $36.49 | 64800 |
| 2023-07-14 | 35.11 | $36.27 | 162010 |
| 2023-07-13 | 35.08 | $36.87 | 161000 |
| 2023-07-12 | 35.04 | $36.24 | 182147 |
| 2023-07-11 | 34.99 | $35.05 | 143400 |
| 2023-07-10 | 35.00 | $34.57 | 130401 |
| 2023-07-07 | 35.05 | $34.37 | 178802 |
| 2023-07-06 | 35.09 | $33.89 | 165140 |
| 2023-07-05 | 35.14 | $34.46 | 131840 |
| 2023-07-03 | 35.17 | $35.21 | 56900 |
| 2023-06-30 | 35.18 | $35.42 | 156047 |
| 2023-06-29 | 35.14 | $34.76 | 110000 |
| 2023-06-28 | 35.12 | $34.76 | 113200 |
| 2023-06-27 | 35.10 | $34.80 | 108600 |
| 2023-06-26 | 35.11 | $34.47 | 145400 |
| 2023-06-23 | 35.10 | $34.27 | 258200 |
| 2023-06-22 | 35.12 | $34.62 | 109200 |
| 2023-06-21 | 35.15 | $35.01 | 123300 |
| 2023-06-20 | 35.21 | $34.95 | 115122 |
| 2023-06-16 | 35.28 | $35.93 | 211909 |
| 2023-06-15 | 35.27 | $36.22 | 615876 |
| 2023-06-14 | 35.27 | $35.68 | 175612 |
| 2023-06-13 | 35.27 | $36.03 | 941902 |
| 2023-06-12 | 35.30 | $35.37 | 94635 |
| 2023-06-09 | 35.33 | $35.29 | 178600 |
| 2023-06-08 | 35.38 | $35.43 | 60800 |
| 2023-06-07 | 35.42 | $35.16 | 131514 |
| 2023-06-06 | 35.49 | $35.02 | 76900 |
| 2023-06-05 | 35.60 | $35.08 | 113742 |
| 2023-06-02 | 35.70 | $35.26 | 850100 |
| 2023-06-01 | 35.77 | $34.63 | 258408 |
| 2023-05-31 | 35.86 | $34.34 | 267216 |
| 2023-05-30 | 35.97 | $34.46 | 116838 |
| 2023-05-26 | 36.10 | $34.96 | 82400 |
| 2023-05-25 | 36.22 | $34.29 | 116800 |
| 2023-05-24 | 36.36 | $34.59 | 141200 |
| 2023-05-23 | 36.43 | $35.38 | 138335 |
| 2023-05-22 | 36.47 | $36.10 | 105600 |
| 2023-05-19 | 36.51 | $36.29 | 110100 |
| 2023-05-18 | 36.52 | $35.91 | 156413 |
| 2023-05-17 | 36.55 | $36.06 | 406141 |
| 2023-05-16 | 36.56 | $35.80 | 104800 |
| 2023-05-15 | 36.61 | $36.56 | 62034 |
| 2023-05-12 | 36.60 | $36.03 | 80213 |
| 2023-05-11 | 36.62 | $36.29 | 950233 |
| 2023-05-10 | 36.63 | $36.23 | 175922 |
| 2023-05-09 | 36.61 | $36.59 | 73323 |
| 2023-05-08 | 36.55 | $37.10 | 57801 |
| 2023-05-05 | 36.45 | $37.16 | 93244 |
| 2023-05-04 | 36.34 | $36.58 | 161800 |
| 2023-05-03 | 36.26 | $36.50 | 193734 |
| 2023-05-02 | 36.22 | $36.50 | 346339 |
| 2023-05-01 | 36.17 | $37.16 | 426600 |
| 2023-04-28 | 36.09 | $37.21 | 189091 |
| 2023-04-27 | 35.99 | $37.10 | 311200 |
| 2023-04-26 | 35.85 | $36.08 | 159621 |
| 2023-04-25 | 35.73 | $36.11 | 78020 |
| 2023-04-24 | 35.62 | $36.87 | 150400 |
| 2023-04-21 | 35.44 | $36.53 | 171146 |
| 2023-04-20 | 35.31 | $36.45 | 101514 |
| 2023-04-19 | 35.18 | $36.42 | 138700 |
| 2023-04-18 | 35.08 | $36.68 | 255600 |
| 2023-04-17 | 34.94 | $36.39 | 300500 |
| 2023-04-14 | 34.75 | $36.53 | 150120 |
| 2023-04-13 | 34.60 | $36.40 | 165400 |
| 2023-04-12 | 34.44 | $35.83 | 315944 |
| 2023-04-11 | 34.38 | $35.47 | 255739 |
| 2023-04-10 | 34.28 | $34.95 | 191643 |
| 2023-04-06 | 34.21 | $35.09 | 194232 |
| 2023-04-05 | 34.16 | $34.91 | 262300 |
| 2023-04-04 | 34.16 | $35.80 | 339000 |
| 2023-04-03 | 34.10 | $35.49 | 547900 |
| 2023-03-31 | 34.12 | $35.54 | 227200 |
| 2023-03-30 | 34.15 | $35.12 | 144806 |
| 2023-03-29 | 34.15 | $34.27 | 138600 |
| 2023-03-28 | 34.20 | $33.78 | 136719 |
| 2023-03-27 | 34.28 | $33.81 | 172300 |
| 2023-03-24 | 34.38 | $33.39 | 284449 |
| 2023-03-23 | 34.45 | $33.87 | 426205 |
| 2023-03-22 | 34.54 | $33.91 | 296237 |
| 2023-03-21 | 34.61 | $34.39 | 339018 |
| 2023-03-20 | 34.67 | $33.77 | 163308 |
| 2023-03-17 | 34.77 | $32.72 | 321119 |
| 2023-03-16 | 34.92 | $33.58 | 543638 |
| 2023-03-15 | 35.04 | $33.11 | 552843 |
| 2023-03-14 | 35.18 | $34.62 | 390308 |
| 2023-03-13 | 35.24 | $33.47 | 529041 |
| 2023-03-10 | 35.31 | $33.51 | 447000 |
| 2023-03-09 | 35.42 | $34.21 | 252400 |
| 2023-03-08 | 35.47 | $34.81 | 189111 |
| 2023-03-07 | 35.52 | $34.64 | 405004 |
| 2023-03-06 | 35.55 | $35.91 | 112321 |
| 2023-03-03 | 35.56 | $36.05 | 221500 |
| 2023-03-02 | 35.59 | $35.21 | 163931 |
| 2023-03-01 | 35.62 | $35.32 | 323100 |
| 2023-02-28 | 35.60 | $35.32 | 232136 |
| 2023-02-27 | 35.59 | $35.69 | 123409 |
| 2023-02-24 | 35.58 | $34.90 | 402300 |
| 2023-02-23 | 35.61 | $35.64 | 233508 |
| 2023-02-22 | 35.63 | $35.36 | 115300 |
| 2023-02-21 | 35.66 | $35.48 | 192000 |
| 2023-02-17 | 35.69 | $35.80 | 134401 |
| 2023-02-16 | 35.67 | $35.73 | 632345 |
| 2023-02-15 | 35.63 | $36.04 | 272306 |
| 2023-02-14 | 35.59 | $35.84 | 1.4M |
| 2023-02-13 | 35.55 | $35.80 | 401500 |
| 2023-02-10 | 35.53 | $34.94 | 177000 |
| 2023-02-09 | 35.56 | $35.64 | 175020 |
| 2023-02-08 | 35.53 | $35.25 | 148536 |
| 2023-02-07 | 35.49 | $35.74 | 323400 |
| 2023-02-06 | 35.43 | $35.41 | 252819 |
| 2023-02-03 | 35.35 | $36.03 | 252800 |
| 2023-02-02 | 35.19 | $36.72 | 535400 |
| 2023-02-01 | 35.02 | $35.79 | 773345 |
| 2023-01-31 | 34.87 | $34.95 | 595300 |
| 2023-01-30 | 34.74 | $35.04 | 284400 |
| 2023-01-27 | 34.63 | $35.47 | 490423 |
| 2023-01-26 | 34.46 | $35.60 | 309400 |
| 2023-01-25 | 34.31 | $35.93 | 239735 |
| 2023-01-24 | 34.14 | $35.96 | 385800 |
| 2023-01-23 | 33.95 | $36.03 | 369500 |
| 2023-01-20 | 33.79 | $35.48 | 268800 |
| 2023-01-19 | 33.63 | $34.84 | 771500 |
| 2023-01-18 | 33.50 | $35.30 | 472109 |
| 2023-01-17 | 33.36 | $35.17 | 511811 |
| 2023-01-13 | 33.27 | $35.37 | 204600 |
| 2023-01-12 | 33.24 | $35.38 | 463342 |
| 2023-01-11 | 33.20 | $35.06 | 698913 |
| 2023-01-10 | 33.14 | $34.62 | 257600 |
| 2023-01-09 | 33.11 | $34.43 | 538200 |
| 2023-01-06 | 33.07 | $33.83 | 2.2M |
| 2023-01-05 | 33.05 | $32.89 | 212200 |
| 2023-01-04 | 33.09 | $33.30 | 210900 |
| 2023-01-03 | 33.13 | $32.70 | 378413 |
| 2022-12-30 | 33.20 | $32.33 | 376400 |
| 2022-12-29 | 33.30 | $32.82 | 116900 |
| 2022-12-28 | 33.34 | $32.24 | 173600 |
| 2022-12-27 | 33.37 | $32.61 | 230200 |
| 2022-12-23 | 33.39 | $32.38 | 661000 |
| 2022-12-22 | 33.46 | $32.30 | 199800 |
| 2022-12-21 | 33.52 | $32.73 | 315302 |
| 2022-12-20 | 33.53 | $32.24 | 178900 |
| 2022-12-19 | 33.53 | $32.34 | 307522 |
| 2022-12-16 | 33.55 | $32.54 | 353629 |
| 2022-12-15 | 33.54 | $33.29 | 552900 |
| 2022-12-14 | 33.52 | $34.67 | 372200 |
| 2022-12-13 | 33.45 | $34.62 | 417800 |
| 2022-12-12 | 33.39 | $34.00 | 630643 |
| 2022-12-09 | 33.39 | $33.91 | 281423 |
| 2022-12-08 | 33.35 | $33.69 | 1.2M |
| 2022-12-07 | 33.20 | $33.47 | 422303 |
| 2022-12-06 | 33.09 | $33.62 | 394322 |
| 2022-12-05 | 32.94 | $34.00 | 373223 |
| 2022-12-02 | 32.76 | $34.29 | 265200 |
| 2022-12-01 | 32.49 | $34.32 | 707700 |
| 2022-11-30 | 32.23 | $33.49 | 483000 |
| 2022-11-29 | 32.04 | $32.87 | 163700 |
| 2022-11-28 | 31.87 | $32.93 | 276400 |
| 2022-11-25 | 31.73 | $33.86 | 98000 |
| 2022-11-23 | 31.52 | $33.55 | 372800 |
| 2022-11-22 | 31.34 | $32.82 | 239926 |
| 2022-11-21 | 31.18 | $32.34 | 366844 |
| 2022-11-18 | 31.00 | $32.64 | 292602 |
| 2022-11-17 | 30.78 | $32.49 | 602413 |
| 2022-11-16 | 30.54 | $32.90 | 283800 |
| 2022-11-15 | 30.32 | $33.20 | 622300 |
| 2022-11-14 | 30.11 | $33.31 | 614100 |
| 2022-11-11 | 29.86 | $34.12 | 724300 |
| 2022-11-10 | 29.52 | $33.04 | 796000 |
| 2022-11-09 | 29.25 | $30.64 | 347904 |
| 2022-11-08 | 29.05 | $31.31 | 469300 |
| 2022-11-07 | 28.82 | $30.62 | 379838 |
| 2022-11-04 | 28.64 | $30.46 | 669600 |
| 2022-11-03 | 28.47 | $28.79 | 182100 |
| 2022-11-02 | 28.44 | $29.14 | 439509 |
| 2022-11-01 | 28.42 | $29.71 | 408022 |
| 2022-10-31 | 28.40 | $29.46 | 338900 |
| 2022-10-28 | 28.32 | $30.18 | 405300 |
| 2022-10-27 | 28.18 | $29.67 | 429600 |
| 2022-10-26 | 28.04 | $29.89 | 995500 |
| 2022-10-25 | 27.92 | $29.72 | 362900 |
| 2022-10-24 | 27.77 | $28.66 | 451540 |
| 2022-10-21 | 27.67 | $28.32 | 549233 |
| 2022-10-20 | 27.60 | $27.75 | 344100 |
| 2022-10-19 | 27.60 | $28.35 | 350500 |
| 2022-10-18 | 27.58 | $29.08 | 582500 |
| 2022-10-17 | 27.56 | $28.35 | 1.1M |
| 2022-10-14 | 27.60 | $27.21 | 1.2M |
| 2022-10-13 | 27.72 | $27.63 | 750448 |
| 2022-10-12 | 27.83 | $26.68 | 446045 |
| 2022-10-11 | 28.00 | $26.78 | 644209 |
| 2022-10-10 | 28.18 | $27.01 | 425400 |
| 2022-10-07 | 28.41 | $27.10 | 253600 |
| 2022-10-06 | 28.60 | $28.04 | 275908 |
| 2022-10-05 | 28.69 | $28.73 | 381500 |
| 2022-10-04 | 28.75 | $29.37 | 337600 |
| 2022-10-03 | 28.75 | $27.91 | 1.1M |
| 2022-09-30 | 28.81 | $27.25 | 554100 |
| 2022-09-29 | 28.92 | $26.92 | 437800 |
| 2022-09-28 | 29.08 | $27.57 | 441900 |
| 2022-09-27 | 29.21 | $26.64 | 626513 |
| 2022-09-26 | 29.40 | $26.64 | 668434 |
| 2022-09-23 | 29.59 | $26.93 | 602624 |
| 2022-09-22 | 29.82 | $27.77 | 507300 |
| 2022-09-21 | 29.99 | $28.07 | 313628 |
| 2022-09-20 | 30.15 | $28.51 | 286400 |
| 2022-09-19 | 30.28 | $29.28 | 243500 |
| 2022-09-16 | 30.42 | $29.53 | 404032 |
| 2022-09-15 | 30.60 | $29.85 | 921400 |
| 2022-09-14 | 30.75 | $30.12 | 472415 |
| 2022-09-13 | 30.92 | $30.30 | 787300 |
| 2022-09-12 | 31.07 | $31.75 | 420932 |
| 2022-09-09 | 31.18 | $30.80 | 386830 |
| 2022-09-08 | 31.33 | $29.82 | 335400 |
| 2022-09-07 | 31.54 | $29.95 | 902300 |
| 2022-09-06 | 31.68 | $29.39 | 602630 |
| 2022-09-02 | 31.88 | $29.18 | 630823 |
| 2022-09-01 | 32.08 | $29.34 | 362242 |
| 2022-08-31 | 32.30 | $30.08 | 492600 |
| 2022-08-30 | 32.46 | $30.33 | 974013 |
| 2022-08-29 | 32.57 | $30.36 | 423000 |
| 2022-08-26 | 32.73 | $30.39 | 832718 |
| 2022-08-25 | 32.91 | $31.64 | 176438 |
| 2022-08-24 | 32.98 | $31.19 | 210610 |
| 2022-08-23 | 33.05 | $31.13 | 425006 |
| 2022-08-22 | 33.07 | $31.09 | 322027 |
| 2022-08-19 | 33.15 | $32.25 | 181206 |
| 2022-08-18 | 33.15 | $32.96 | 359000 |
| 2022-08-17 | 33.14 | $32.95 | 331701 |
| 2022-08-16 | 33.08 | $33.55 | 297900 |
| 2022-08-15 | 33.01 | $33.30 | 591121 |
| 2022-08-12 | 32.88 | $33.83 | 448600 |
| 2022-08-11 | 32.71 | $33.91 | 343900 |
| 2022-08-10 | 32.51 | $34.03 | 434100 |
| 2022-08-09 | 32.34 | $32.74 | 252500 |
| 2022-08-08 | 32.24 | $33.34 | 452300 |
| 2022-08-05 | 32.09 | $33.15 | 356400 |
| 2022-08-04 | 31.98 | $33.72 | 425849 |
| 2022-08-03 | 31.84 | $33.27 | 449007 |
| 2022-08-02 | 31.70 | $32.68 | 496914 |
| 2022-08-01 | 31.56 | $33.49 | 359118 |
| 2022-07-29 | 31.41 | $34.01 | 579200 |
| 2022-07-28 | 31.24 | $33.03 | 359400 |
| 2022-07-27 | 31.13 | $32.48 | 277700 |
| 2022-07-26 | 31.05 | $31.63 | 274909 |
| 2022-07-25 | 31.05 | $32.61 | 509321 |
| 2022-07-22 | 31.01 | $32.38 | 176218 |
| 2022-07-21 | 30.92 | $32.60 | 438600 |
| 2022-07-20 | 30.85 | $31.90 | 391400 |
| 2022-07-19 | 30.83 | $32.07 | 354327 |
| 2022-07-18 | 30.77 | $30.76 | 479331 |
| 2022-07-15 | 30.79 | $30.32 | 331037 |
| 2022-07-14 | 30.88 | $30.08 | 347400 |
| 2022-07-13 | 30.96 | $30.55 | 444147 |
| 2022-07-12 | 31.04 | $30.76 | 668700 |
| 2022-07-11 | 31.17 | $30.23 | 175840 |
| 2022-07-08 | 31.38 | $31.09 | 295402 |
| 2022-07-07 | 31.64 | $30.95 | 341400 |
| 2022-07-06 | 31.95 | $30.33 | 568911 |
| 2022-07-05 | 32.28 | $29.94 | 576809 |
| 2022-07-01 | 32.63 | $30.54 | 409344 |
| 2022-06-30 | 32.98 | $30.45 | 433306 |
| 2022-06-29 | 33.26 | $30.87 | 195801 |
| 2022-06-28 | 33.54 | $30.95 | 457115 |
| 2022-06-27 | 33.82 | $31.59 | 534700 |
| 2022-06-24 | 34.03 | $31.74 | 826200 |
| 2022-06-23 | 34.21 | $30.62 | 417135 |
| 2022-06-22 | 34.47 | $31.22 | 325100 |
| 2022-06-21 | 34.70 | $31.45 | 377800 |
| 2022-06-17 | 34.87 | $31.01 | 525620 |
| 2022-06-16 | 35.07 | $31.01 | 527000 |
| 2022-06-15 | 35.24 | $32.17 | 759200 |
| 2022-06-14 | 35.40 | $31.74 | 370600 |
| 2022-06-13 | 35.55 | $32.19 | 398300 |
| 2022-06-10 | 35.68 | $33.35 | 578800 |
| 2022-06-09 | 35.68 | $34.29 | 1.7M |
| 2022-06-08 | 35.64 | $36.45 | 1.7M |
| 2022-06-07 | 35.48 | $37.03 | 347548 |
| 2022-06-06 | 35.27 | $36.96 | 348700 |
| 2022-06-03 | 35.12 | $36.87 | 348102 |
| 2022-06-02 | 35.01 | $37.58 | 447739 |
| 2022-06-01 | 34.95 | $36.01 | 742400 |
| 2022-05-31 | 34.94 | $36.50 | 603023 |
| 2022-05-27 | 34.88 | $36.55 | 445100 |
| 2022-05-26 | 34.85 | $35.82 | 511600 |
| 2022-05-25 | 34.87 | $35.32 | 502900 |
| 2022-05-24 | 34.91 | $35.96 | 439300 |
| 2022-05-23 | 34.88 | $35.76 | 544900 |
| 2022-05-20 | 34.94 | $34.88 | 633339 |
| 2022-05-19 | 35.10 | $35.04 | 467739 |
| 2022-05-18 | 35.27 | $34.30 | 322023 |
| 2022-05-17 | 35.51 | $35.47 | 351400 |
| 2022-05-16 | 35.67 | $34.72 | 289036 |
| 2022-05-13 | 35.83 | $34.64 | 387400 |
| 2022-05-12 | 36.00 | $33.46 | 824203 |
| 2022-05-11 | 36.27 | $33.43 | 902900 |
| 2022-05-10 | 36.51 | $33.31 | 1.2M |
| 2022-05-09 | 36.75 | $32.77 | 908416 |
| 2022-05-06 | 37.08 | $33.96 | 426600 |
| 2022-05-05 | 37.34 | $34.67 | 1.4M |
| 2022-05-04 | 37.55 | $36.46 | 598100 |
| 2022-05-03 | 37.70 | $35.71 | 549300 |
| 2022-05-02 | 37.91 | $35.46 | 657300 |
| 2022-04-29 | 38.13 | $35.91 | 554151 |
| 2022-04-28 | 38.27 | $36.24 | 1.3M |
| 2022-04-27 | 38.47 | $36.04 | 526449 |
| 2022-04-26 | 38.68 | $35.33 | 468400 |
| 2022-04-25 | 38.86 | $37.08 | 538300 |
| 2022-04-22 | 38.95 | $37.96 | 537000 |
| 2022-04-21 | 39.01 | $38.47 | 757200 |
| 2022-04-20 | 39.04 | $39.09 | 361732 |
| 2022-04-19 | 39.08 | $38.61 | 225900 |
| 2022-04-18 | 39.12 | $37.90 | 306710 |
| 2022-04-14 | 39.23 | $38.21 | 228300 |
| 2022-04-13 | 39.30 | $38.70 | 230214 |
| 2022-04-12 | 39.37 | $38.27 | 564309 |
| 2022-04-11 | 39.33 | $38.19 | 331718 |
| 2022-04-08 | 39.28 | $39.25 | 209700 |
| 2022-04-07 | 39.11 | $39.27 | 506000 |
| 2022-04-06 | 38.96 | $38.78 | 472400 |
| 2022-04-05 | 38.82 | $39.62 | 555319 |
| 2022-04-04 | 38.55 | $39.89 | 1.0M |
| 2022-04-01 | 38.21 | $39.74 | 331122 |
| 2022-03-31 | 37.94 | $38.85 | 277709 |
| 2022-03-30 | 37.78 | $40.07 | 487834 |
| 2022-03-29 | 37.62 | $40.36 | 641300 |
| 2022-03-28 | 37.42 | $38.91 | 521826 |
| 2022-03-25 | 37.37 | $38.85 | 300600 |
| 2022-03-24 | 37.37 | $39.12 | 383122 |
| 2022-03-23 | 37.31 | $39.13 | 288138 |
| 2022-03-22 | 37.27 | $39.90 | 405900 |
| 2022-03-21 | 37.22 | $39.47 | 311900 |
| 2022-03-18 | 37.23 | $40.05 | 855200 |
| 2022-03-17 | 37.24 | $39.65 | 833030 |
| 2022-03-16 | 37.34 | $39.94 | 507009 |
| 2022-03-15 | 37.44 | $37.46 | 1.3M |
| 2022-03-14 | 37.59 | $37.23 | 837200 |
| 2022-03-11 | 37.77 | $35.99 | 1.4M |
| 2022-03-10 | 38.07 | $36.11 | 1.3M |
| 2022-03-09 | 38.44 | $36.11 | 1.2M |
| 2022-03-08 | 38.76 | $34.20 | 793404 |
| 2022-03-07 | 39.17 | $33.11 | 1.2M |
| 2022-03-04 | 39.62 | $34.38 | 806044 |
| 2022-03-03 | 40.03 | $35.61 | 525081 |
| 2022-03-02 | 40.41 | $36.88 | 755118 |
| 2022-03-01 | 40.71 | $36.36 | 624041 |
| 2022-02-28 | 41.00 | $37.82 | 404200 |
| 2022-02-25 | 41.17 | $38.88 | 733546 |
| 2022-02-24 | 41.27 | $37.90 | 958216 |
| 2022-02-23 | 41.45 | $38.32 | 1.4M |
| 2022-02-22 | 41.60 | $39.00 | 868100 |
| 2022-02-18 | 41.73 | $39.58 | 819740 |
| 2022-02-17 | 41.87 | $40.17 | 707100 |
| 2022-02-16 | 42.02 | $41.78 | 356700 |
| 2022-02-15 | 42.11 | $41.82 | 287429 |
| 2022-02-14 | 42.19 | $40.45 | 429800 |
| 2022-02-11 | 42.42 | $40.90 | 719900 |
| 2022-02-10 | 42.67 | $41.95 | 325200 |
| 2022-02-09 | 42.89 | $43.57 | 353820 |
| 2022-02-08 | 42.99 | $42.48 | 235602 |
| 2022-02-07 | 43.10 | $42.34 | 332123 |
| 2022-02-04 | 43.28 | $42.30 | 468300 |
| 2022-02-03 | 43.46 | $42.42 | 484100 |
| 2022-02-02 | 43.65 | $43.28 | 295300 |
| 2022-02-01 | 43.83 | $42.82 | 535100 |
| 2022-01-31 | 44.03 | $42.21 | 446827 |
| 2022-01-28 | 44.23 | $41.23 | 425438 |
| 2022-01-27 | 44.49 | $40.88 | 422700 |
| 2022-01-26 | 44.80 | $41.50 | 845200 |
| 2022-01-25 | 45.06 | $41.28 | 2.0M |
| 2022-01-24 | 45.31 | $41.55 | 1.5M |
| 2022-01-21 | 45.52 | $42.38 | 578601 |
| 2022-01-20 | 45.66 | $43.18 | 521700 |
| 2022-01-19 | 45.72 | $43.73 | 290300 |
| 2022-01-18 | 45.74 | $43.39 | 436100 |
| 2022-01-14 | 45.77 | $44.96 | 314800 |
| 2022-01-13 | 45.76 | $45.89 | 803926 |
| 2022-01-12 | 45.70 | $46.33 | 310432 |
| 2022-01-11 | 45.58 | $45.63 | 303734 |
| 2022-01-10 | 45.54 | $44.73 | 474400 |
| 2022-01-07 | 45.62 | $45.92 | 620943 |
| 2022-01-06 | 45.63 | $45.90 | 579100 |
| 2022-01-05 | 45.67 | $46.13 | 390000 |
| 2022-01-04 | 45.69 | $46.99 | 280400 |
| 2022-01-03 | 45.61 | $46.76 | 393337 |
| 2021-12-31 | 45.49 | $46.33 | 192100 |
| 2021-12-30 | 45.44 | $46.42 | 727100 |
| 2021-12-29 | 45.35 | $46.92 | 227600 |
| 2021-12-28 | 45.26 | $46.73 | 215000 |
| 2021-12-27 | 45.19 | $46.35 | 226100 |
| 2021-12-23 | 45.11 | $45.75 | 342126 |
| 2021-12-22 | 45.13 | $45.10 | 370300 |
| 2021-12-21 | 45.20 | $44.53 | 603720 |
| 2021-12-20 | 45.34 | $43.97 | 1.4M |
| 2021-12-17 | 45.53 | $44.00 | 669400 |
| 2021-12-16 | 45.75 | $44.73 | 569103 |
| 2021-12-15 | 45.94 | $44.83 | 416304 |
| 2021-12-14 | 46.12 | $43.95 | 317814 |
| 2021-12-13 | 46.36 | $44.69 | 355620 |
| 2021-12-10 | 46.56 | $46.31 | 206100 |
| 2021-12-09 | 46.66 | $46.27 | 262622 |
| 2021-12-08 | 46.75 | $46.69 | 238041 |
| 2021-12-07 | 46.86 | $46.42 | 333227 |
| 2021-12-06 | 46.98 | $45.35 | 373719 |
| 2021-12-03 | 47.16 | $44.42 | 881411 |
| 2021-12-02 | 47.37 | $45.38 | 449110 |
| 2021-12-01 | 47.55 | $44.65 | 1.0M |
| 2021-11-30 | 47.72 | $45.06 | 1.0M |
| 2021-11-29 | 47.89 | $45.44 | 521233 |
| 2021-11-26 | 48.01 | $44.57 | 248335 |
| 2021-11-24 | 48.20 | $46.17 | 247740 |
| 2021-11-23 | 48.30 | $46.54 | 491424 |
| 2021-11-22 | 48.39 | $47.33 | 323406 |
| 2021-11-19 | 48.43 | $47.73 | 263700 |
| 2021-11-18 | 48.48 | $48.40 | 339300 |
| 2021-11-17 | 48.46 | $48.55 | 272300 |
| 2021-11-16 | 48.42 | $48.51 | 243501 |
| 2021-11-15 | 48.37 | $48.65 | 178800 |
| 2021-11-12 | 48.30 | $48.67 | 130414 |
| 2021-11-11 | 48.23 | $48.45 | 107241 |
| 2021-11-10 | 48.15 | $47.95 | 344900 |
| 2021-11-09 | 48.06 | $48.88 | 174300 |
| 2021-11-08 | 47.87 | $48.91 | 137646 |
| 2021-11-05 | 47.65 | $48.88 | 173304 |
| 2021-11-04 | 47.45 | $48.75 | 154500 |
| 2021-11-03 | 47.27 | $48.86 | 209525 |
| 2021-11-02 | 47.05 | $48.10 | 169823 |
| 2021-11-01 | 46.90 | $48.36 | 243726 |
| 2021-10-29 | 46.72 | $47.91 | 655614 |
| 2021-10-28 | 46.59 | $48.42 | 584900 |
| 2021-10-27 | 46.41 | $48.10 | 380000 |
| 2021-10-26 | 46.24 | $48.29 | 303400 |
| 2021-10-25 | 46.08 | $48.13 | 515700 |
| 2021-10-22 | 45.99 | $48.75 | 344600 |
| 2021-10-21 | 45.88 | $48.05 | 751000 |
| 2021-10-20 | 45.84 | $47.77 | 266500 |
| 2021-10-19 | 45.76 | $47.60 | 148600 |
| 2021-10-18 | 45.67 | $47.08 | 199244 |
| 2021-10-15 | 45.60 | $47.36 | 560411 |
| 2021-10-14 | 45.58 | $46.89 | 1.1M |
| 2021-10-13 | 45.63 | $46.17 | 532800 |
| 2021-10-12 | 45.72 | $45.07 | 495145 |
| 2021-10-11 | 45.85 | $44.43 | 1.1M |
| 2021-10-08 | 46.02 | $44.93 | 1.1M |
| 2021-10-07 | 46.15 | $45.05 | 290044 |
| 2021-10-06 | 46.29 | $44.47 | 170550 |
| 2021-10-05 | 46.45 | $45.11 | 212411 |
| 2021-10-04 | 46.61 | $44.85 | 446824 |
| 2021-10-01 | 46.80 | $45.30 | 403822 |
| 2021-09-30 | 46.99 | $44.85 | 810400 |
| 2021-09-29 | 47.15 | $44.65 | 557500 |
| 2021-09-28 | 47.32 | $45.11 | 429547 |
| 2021-09-27 | 47.48 | $46.25 | 156700 |
| 2021-09-24 | 47.57 | $46.64 | 666200 |
| 2021-09-23 | 47.62 | $47.28 | 166247 |
| 2021-09-22 | 47.65 | $46.20 | 336800 |
| 2021-09-21 | 47.73 | $45.61 | 139300 |
| 2021-09-20 | 47.83 | $45.68 | 263900 |
| 2021-09-17 | 47.90 | $47.02 | 353064 |
| 2021-09-16 | 47.88 | $48.01 | 241332 |
| 2021-09-15 | 47.85 | $47.87 | 239239 |
| 2021-09-14 | 47.83 | $47.78 | 338600 |
| 2021-09-13 | 47.85 | $47.69 | 202100 |
| 2021-09-10 | 47.92 | $47.63 | 352938 |
| 2021-09-09 | 47.97 | $47.73 | 247100 |
| 2021-09-08 | 48.01 | $47.64 | 249100 |
| 2021-09-07 | 48.04 | $48.47 | 179610 |
| 2021-09-03 | 48.02 | $48.68 | 244832 |
| 2021-09-02 | 48.00 | $48.93 | 320800 |
| 2021-09-01 | 48.00 | $48.20 | 229500 |
| 2021-08-31 | 48.03 | $47.91 | 395100 |
| 2021-08-30 | 48.07 | $48.33 | 369025 |
| 2021-08-27 | 48.08 | $48.19 | 257618 |
| 2021-08-26 | 48.10 | $47.56 | 500830 |
| 2021-08-25 | 48.16 | $47.85 | 123830 |
| 2021-08-24 | 48.19 | $47.76 | 261300 |
| 2021-08-23 | 48.22 | $47.63 | 362501 |
| 2021-08-20 | 48.28 | $47.18 | 300701 |
| 2021-08-19 | 48.32 | $46.53 | 585200 |
| 2021-08-18 | 48.38 | $47.36 | 450124 |
| 2021-08-17 | 48.37 | $47.62 | 559100 |
| 2021-08-16 | 48.30 | $48.15 | 205831 |
| 2021-08-13 | 48.20 | $48.97 | 98016 |
| 2021-08-12 | 48.10 | $48.64 | 116416 |
| 2021-08-11 | 48.03 | $48.64 | 464900 |
| 2021-08-10 | 47.99 | $48.19 | 172200 |
| 2021-08-09 | 47.95 | $48.12 | 99233 |
| 2021-08-06 | 47.93 | $48.28 | 328000 |
| 2021-08-05 | 47.88 | $48.86 | 118700 |
| 2021-08-04 | 47.77 | $48.89 | 85059 |
| 2021-08-03 | 47.69 | $48.71 | 813200 |
| 2021-08-02 | 47.59 | $48.55 | 408605 |
| 2021-07-30 | 47.51 | $48.41 | 150548 |
| 2021-07-29 | 47.42 | $48.85 | 119900 |
| 2021-07-28 | 47.30 | $48.37 | 710110 |
| 2021-07-27 | 47.22 | $48.50 | 218900 |
| 2021-07-26 | 47.11 | $48.69 | 138328 |
| 2021-07-23 | 47.03 | $48.13 | 460700 |
| 2021-07-22 | 46.97 | $47.63 | 130836 |
| 2021-07-21 | 46.90 | $47.21 | 502200 |
| 2021-07-20 | 46.87 | $46.26 | 650536 |
| 2021-07-19 | 46.88 | $46.13 | 280337 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
50.23
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.89
Average
40.72
Maximum
53.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.23 | $50.18 | 109166 |
| 2026-07-15 | 50.24 | $50.42 | 108400 |
| 2026-07-14 | 50.22 | $49.98 | 443500 |
| 2026-07-13 | 50.24 | $49.64 | 92738 |
| 2026-07-10 | 50.31 | $50.33 | 72917 |
| 2026-07-09 | 50.30 | $50.30 | 4.6M |
| 2026-07-08 | 50.30 | $49.86 | 196200 |
| 2026-07-07 | 50.35 | $50.41 | 68315 |
| 2026-07-06 | 50.35 | $51.10 | 115900 |
| 2026-07-02 | 50.27 | $50.48 | 339943 |
| 2026-07-01 | 50.24 | $49.66 | 94800 |
| 2026-06-30 | 50.30 | $49.98 | 82200 |
| 2026-06-29 | 50.34 | $49.62 | 32503 |
| 2026-06-26 | 50.41 | $49.05 | 72644 |
| 2026-06-25 | 50.56 | $49.28 | 45800 |
| 2026-06-24 | 50.69 | $48.82 | 54100 |
| 2026-06-23 | 50.89 | $48.78 | 58127 |
| 2026-06-22 | 51.11 | $50.17 | 97914 |
| 2026-06-18 | 51.21 | $50.34 | 58200 |
| 2026-06-17 | 51.30 | $49.93 | 185000 |
| 2026-06-16 | 51.45 | $50.88 | 210718 |
| 2026-06-15 | 51.51 | $50.86 | 125000 |
| 2026-06-12 | 51.58 | $51.65 | 147600 |
| 2026-06-11 | 51.57 | $51.58 | 426900 |
| 2026-06-10 | 51.57 | $50.20 | 100323 |
| 2026-06-09 | 51.71 | $50.89 | 140800 |
| 2026-06-08 | 51.80 | $51.38 | 502500 |
| 2026-06-05 | 51.84 | $50.95 | 178849 |
| 2026-06-04 | 51.93 | $52.32 | 42822 |
| 2026-06-03 | 51.89 | $51.64 | 90040 |
| 2026-06-02 | 51.92 | $52.78 | 101134 |
| 2026-06-01 | 51.83 | $52.08 | 219000 |
| 2026-05-29 | 51.80 | $52.74 | 231613 |
| 2026-05-28 | 51.71 | $52.69 | 339149 |
| 2026-05-27 | 51.60 | $53.03 | 114838 |
| 2026-05-26 | 51.45 | $53.20 | 90724 |
| 2026-05-22 | 51.27 | $52.43 | 107100 |
| 2026-05-21 | 51.15 | $52.24 | 159906 |
| 2026-05-20 | 51.03 | $51.30 | 169659 |
| 2026-05-19 | 51.00 | $50.08 | 205205 |
| 2026-05-18 | 51.10 | $50.48 | 129300 |
| 2026-05-15 | 51.16 | $49.57 | 82607 |
| 2026-05-14 | 51.33 | $50.69 | 56200 |
| 2026-05-13 | 51.40 | $50.74 | 143909 |
| 2026-05-12 | 51.47 | $50.71 | 133200 |
| 2026-05-11 | 51.55 | $51.25 | 77802 |
| 2026-05-08 | 51.58 | $51.42 | 153400 |
| 2026-05-07 | 51.60 | $51.20 | 135400 |
| 2026-05-06 | 51.64 | $52.62 | 75700 |
| 2026-05-05 | 51.53 | $50.88 | 102634 |
| 2026-05-04 | 51.60 | $50.28 | 179600 |
| 2026-05-01 | 51.74 | $51.56 | 201510 |
| 2026-04-30 | 51.76 | $51.70 | 279903 |
| 2026-04-29 | 51.77 | $50.30 | 108200 |
| 2026-04-28 | 51.92 | $50.60 | 245705 |
| 2026-04-27 | 52.06 | $52.02 | 84600 |
| 2026-04-24 | 52.07 | $52.79 | 126448 |
| 2026-04-23 | 51.99 | $52.53 | 184326 |
| 2026-04-22 | 51.93 | $53.19 | 254201 |
| 2026-04-21 | 51.80 | $53.02 | 144804 |
| 2026-04-20 | 51.67 | $54.43 | 120907 |
| 2026-04-17 | 51.38 | $54.37 | 231100 |
| 2026-04-16 | 51.07 | $53.29 | 79100 |
| 2026-04-15 | 50.83 | $53.39 | 93734 |
| 2026-04-14 | 50.56 | $53.33 | 80020 |
| 2026-04-13 | 50.27 | $53.00 | 194037 |
| 2026-04-10 | 49.98 | $51.85 | 123417 |
| 2026-04-09 | 49.79 | $51.81 | 175900 |
| 2026-04-08 | 49.58 | $51.71 | 263100 |
| 2026-04-07 | 49.35 | $49.27 | 373904 |
| 2026-04-06 | 49.36 | $49.63 | 134414 |
| 2026-04-02 | 49.33 | $49.55 | 242900 |
| 2026-04-01 | 49.31 | $49.55 | 462443 |
| 2026-03-31 | 49.28 | $48.72 | 222300 |
| 2026-03-30 | 49.34 | $47.03 | 118401 |
| 2026-03-27 | 49.58 | $46.88 | 83304 |
| 2026-03-26 | 49.87 | $47.31 | 69100 |
| 2026-03-25 | 50.14 | $48.57 | 127700 |
| 2026-03-24 | 50.30 | $47.77 | 132400 |
| 2026-03-23 | 50.57 | $48.11 | 184001 |
| 2026-03-20 | 50.83 | $46.79 | 222100 |
| 2026-03-19 | 51.25 | $48.33 | 328609 |
| 2026-03-18 | 51.56 | $49.17 | 118906 |
| 2026-03-17 | 51.81 | $50.44 | 78000 |
| 2026-03-16 | 51.96 | $50.30 | 104600 |
| 2026-03-13 | 52.13 | $49.34 | 119709 |
| 2026-03-12 | 52.43 | $50.53 | 165100 |
| 2026-03-11 | 52.62 | $51.41 | 109200 |
| 2026-03-10 | 52.75 | $51.76 | 308032 |
| 2026-03-09 | 52.86 | $51.37 | 222800 |
| 2026-03-06 | 53.01 | $51.74 | 277600 |
| 2026-03-05 | 53.15 | $52.04 | 181013 |
| 2026-03-04 | 53.26 | $52.91 | 168700 |
| 2026-03-03 | 53.30 | $51.87 | 739100 |
| 2026-03-02 | 53.45 | $53.17 | 218500 |
| 2026-02-27 | 53.48 | $54.72 | 154428 |
| 2026-02-26 | 53.35 | $54.56 | 140720 |
| 2026-02-25 | 53.22 | $54.13 | 39200 |
| 2026-02-24 | 53.13 | $54.01 | 90623 |
| 2026-02-23 | 53.04 | $53.49 | 93127 |
| 2026-02-20 | 52.99 | $54.00 | 130300 |
| 2026-02-19 | 52.88 | $53.40 | 80521 |
| 2026-02-18 | 52.83 | $53.50 | 93400 |
| 2026-02-17 | 52.76 | $53.26 | 112000 |
| 2026-02-13 | 52.70 | $53.47 | 85900 |
| 2026-02-12 | 52.62 | $53.42 | 210600 |
| 2026-02-11 | 52.54 | $54.56 | 168321 |
| 2026-02-10 | 52.33 | $54.17 | 103500 |
| 2026-02-09 | 52.13 | $53.38 | 67900 |
| 2026-02-06 | 52.00 | $52.93 | 124004 |
| 2026-02-05 | 51.90 | $51.86 | 195000 |
| 2026-02-04 | 51.91 | $52.92 | 269646 |
| 2026-02-03 | 51.80 | $53.23 | 511300 |
| 2026-02-02 | 51.65 | $52.88 | 130350 |
| 2026-01-30 | 51.52 | $52.27 | 156001 |
| 2026-01-29 | 51.44 | $53.45 | 194400 |
| 2026-01-28 | 51.23 | $52.93 | 90500 |
| 2026-01-27 | 51.05 | $53.64 | 108600 |
| 2026-01-26 | 50.78 | $52.72 | 137407 |
| 2026-01-23 | 50.57 | $52.38 | 95216 |
| 2026-01-22 | 50.38 | $51.74 | 111200 |
| 2026-01-21 | 50.24 | $51.52 | 124000 |
| 2026-01-20 | 50.11 | $50.46 | 96836 |
| 2026-01-16 | 50.07 | $51.31 | 48248 |
| 2026-01-15 | 49.94 | $51.05 | 129100 |
| 2026-01-14 | 49.82 | $50.61 | 56648 |
| 2026-01-13 | 49.74 | $50.70 | 35200 |
| 2026-01-12 | 49.64 | $50.91 | 59800 |
| 2026-01-09 | 49.50 | $50.78 | 102400 |
| 2026-01-08 | 49.37 | $50.28 | 106011 |
| 2026-01-07 | 49.27 | $50.87 | 68800 |
| 2026-01-06 | 49.10 | $50.11 | 302222 |
| 2026-01-05 | 49.00 | $50.39 | 162000 |
| 2026-01-02 | 48.85 | $49.60 | 81710 |
| 2025-12-31 | 48.77 | $49.23 | 86030 |
| 2025-12-30 | 48.73 | $49.55 | 54500 |
| 2025-12-29 | 48.64 | $49.32 | 26200 |
| 2025-12-26 | 48.57 | $49.65 | 24420 |
| 2025-12-24 | 48.45 | $49.31 | 19500 |
| 2025-12-23 | 48.36 | $49.21 | 41040 |
| 2025-12-22 | 48.27 | $48.80 | 32100 |
| 2025-12-19 | 48.22 | $48.55 | 231600 |
| 2025-12-18 | 48.18 | $48.18 | 84900 |
| 2025-12-17 | 48.18 | $47.62 | 24044 |
| 2025-12-16 | 48.24 | $48.23 | 74600 |
| 2025-12-15 | 48.24 | $49.11 | 62800 |
| 2025-12-12 | 48.15 | $49.38 | 61000 |
| 2025-12-11 | 48.02 | $49.67 | 121500 |
| 2025-12-10 | 47.85 | $49.36 | 40621 |
| 2025-12-09 | 47.69 | $48.55 | 26700 |
| 2025-12-08 | 47.60 | $48.40 | 104300 |
| 2025-12-05 | 47.52 | $48.37 | 24100 |
| 2025-12-04 | 47.43 | $48.09 | 101930 |
| 2025-12-03 | 47.36 | $47.77 | 402300 |
| 2025-12-02 | 47.31 | $47.61 | 90300 |
| 2025-12-01 | 47.28 | $47.58 | 95500 |
| 2025-11-28 | 47.25 | $47.91 | 50426 |
| 2025-11-26 | 47.18 | $47.43 | 25438 |
| 2025-11-25 | 47.16 | $47.06 | 18000 |
| 2025-11-24 | 47.17 | $46.26 | 16346 |
| 2025-11-21 | 47.26 | $46.06 | 74700 |
| 2025-11-20 | 47.39 | $45.38 | 41219 |
| 2025-11-19 | 47.60 | $46.17 | 20142 |
| 2025-11-18 | 47.75 | $46.49 | 33814 |
| 2025-11-17 | 47.88 | $47.22 | 46100 |
| 2025-11-14 | 47.95 | $47.65 | 48000 |
| 2025-11-13 | 47.98 | $48.27 | 79443 |
| 2025-11-12 | 47.95 | $48.82 | 37200 |
| 2025-11-11 | 47.86 | $48.48 | 43500 |
| 2025-11-10 | 47.80 | $47.74 | 74000 |
| 2025-11-07 | 47.80 | $47.24 | 57433 |
| 2025-11-06 | 47.86 | $46.98 | 22648 |
| 2025-11-05 | 47.95 | $47.29 | 37200 |
| 2025-11-04 | 48.02 | $46.87 | 148039 |
| 2025-11-03 | 48.14 | $47.70 | 98900 |
| 2025-10-31 | 48.19 | $47.99 | 437521 |
| 2025-10-30 | 48.21 | $48.49 | 47417 |
| 2025-10-29 | 48.18 | $48.74 | 38826 |
| 2025-10-28 | 48.12 | $49.07 | 49634 |
| 2025-10-27 | 48.02 | $49.23 | 40900 |
| 2025-10-24 | 47.90 | $48.86 | 363800 |
| 2025-10-23 | 47.80 | $48.65 | 41100 |
| 2025-10-22 | 47.71 | $48.36 | 169300 |
| 2025-10-21 | 47.64 | $48.54 | 27312 |
| 2025-10-20 | 47.54 | $48.09 | 18300 |
| 2025-10-17 | 47.49 | $47.79 | 15111 |
| 2025-10-16 | 47.45 | $47.80 | 47600 |
| 2025-10-15 | 47.42 | $47.58 | 38900 |
| 2025-10-14 | 47.40 | $47.45 | 74048 |
| 2025-10-13 | 47.39 | $47.32 | 18300 |
| 2025-10-10 | 47.40 | $46.92 | 45501 |
| 2025-10-09 | 47.45 | $47.20 | 20900 |
| 2025-10-08 | 47.48 | $47.88 | 34800 |
| 2025-10-07 | 47.44 | $47.82 | 26136 |
| 2025-10-06 | 47.40 | $48.26 | 57500 |
| 2025-10-03 | 47.31 | $48.20 | 40800 |
| 2025-10-02 | 47.21 | $47.94 | 29512 |
| 2025-10-01 | 47.14 | $47.61 | 67000 |
| 2025-09-30 | 47.09 | $47.20 | 59136 |
| 2025-09-29 | 47.07 | $47.22 | 35700 |
| 2025-09-26 | 47.06 | $47.20 | 27536 |
| 2025-09-25 | 47.04 | $46.62 | 58549 |
| 2025-09-24 | 47.09 | $47.01 | 34926 |
| 2025-09-23 | 47.10 | $47.85 | 38500 |
| 2025-09-22 | 47.02 | $47.63 | 11103 |
| 2025-09-19 | 46.95 | $47.43 | 22000 |
| 2025-09-18 | 46.90 | $47.56 | 20400 |
| 2025-09-17 | 46.83 | $47.17 | 22635 |
| 2025-09-16 | 46.80 | $47.46 | 19802 |
| 2025-09-15 | 46.73 | $47.61 | 53800 |
| 2025-09-12 | 46.63 | $47.24 | 46000 |
| 2025-09-11 | 46.57 | $47.33 | 44836 |
| 2025-09-10 | 46.49 | $47.10 | 173400 |
| 2025-09-09 | 46.43 | $47.30 | 24300 |
| 2025-09-08 | 46.33 | $47.42 | 31554 |
| 2025-09-05 | 46.22 | $47.01 | 45312 |
| 2025-09-04 | 46.14 | $46.26 | 53116 |
| 2025-09-03 | 46.12 | $46.18 | 39140 |
| 2025-09-02 | 46.12 | $45.89 | 93900 |
| 2025-08-29 | 46.14 | $46.39 | 35700 |
| 2025-08-28 | 46.12 | $46.63 | 102800 |
| 2025-08-27 | 46.06 | $46.46 | 33900 |
| 2025-08-26 | 46.02 | $46.64 | 22740 |
| 2025-08-25 | 45.95 | $46.57 | 24700 |
| 2025-08-22 | 45.89 | $47.24 | 20714 |
| 2025-08-21 | 45.75 | $46.08 | 67645 |
| 2025-08-20 | 45.71 | $46.45 | 37645 |
| 2025-08-19 | 45.63 | $46.56 | 74600 |
| 2025-08-18 | 45.54 | $46.28 | 89311 |
| 2025-08-15 | 45.46 | $46.61 | 31200 |
| 2025-08-14 | 45.34 | $46.06 | 28432 |
| 2025-08-13 | 45.26 | $46.02 | 471600 |
| 2025-08-12 | 45.18 | $45.99 | 58211 |
| 2025-08-11 | 45.10 | $45.23 | 17449 |
| 2025-08-08 | 45.08 | $45.88 | 33300 |
| 2025-08-07 | 45.00 | $45.60 | 103400 |
| 2025-08-06 | 44.94 | $44.82 | 34400 |
| 2025-08-05 | 44.95 | $44.45 | 101614 |
| 2025-08-04 | 45.00 | $44.30 | 36210 |
| 2025-08-01 | 45.07 | $43.68 | 73329 |
| 2025-07-31 | 45.22 | $43.86 | 1.1M |
| 2025-07-30 | 45.36 | $44.54 | 151800 |
| 2025-07-29 | 45.45 | $44.96 | 88000 |
| 2025-07-28 | 45.50 | $45.78 | 92500 |
| 2025-07-25 | 45.47 | $46.38 | 102900 |
| 2025-07-24 | 45.38 | $45.90 | 1.1M |
| 2025-07-23 | 45.32 | $46.30 | 346028 |
| 2025-07-22 | 45.22 | $45.21 | 549139 |
| 2025-07-21 | 45.22 | $45.25 | 60100 |
| 2025-07-18 | 45.22 | $44.65 | 78343 |
| 2025-07-17 | 45.28 | $44.98 | 310200 |
| 2025-07-16 | 45.31 | $44.63 | 171830 |
| 2025-07-15 | 45.38 | $44.69 | 547914 |
| 2025-07-14 | 45.45 | $45.30 | 410429 |
| 2025-07-11 | 45.47 | $45.57 | 591400 |
| 2025-07-10 | 45.46 | $46.39 | 53633 |
| 2025-07-09 | 45.36 | $46.05 | 62900 |
| 2025-07-08 | 45.28 | $45.55 | 67804 |
| 2025-07-07 | 45.26 | $45.52 | 112106 |
| 2025-07-03 | 45.23 | $45.62 | 138400 |
| 2025-07-02 | 45.19 | $45.51 | 88600 |
| 2025-07-01 | 45.15 | $45.19 | 87300 |
| 2025-06-30 | 45.15 | $45.74 | 106507 |
| 2025-06-27 | 45.09 | $46.02 | 59500 |
| 2025-06-26 | 44.99 | $45.33 | 45900 |
| 2025-06-25 | 44.95 | $44.67 | 66437 |
| 2025-06-24 | 44.98 | $44.95 | 205200 |
| 2025-06-23 | 44.98 | $43.96 | 639733 |
| 2025-06-20 | 45.09 | $43.81 | 87900 |
| 2025-06-18 | 45.23 | $43.98 | 106048 |
| 2025-06-17 | 45.36 | $44.43 | 257000 |
| 2025-06-16 | 45.46 | $44.91 | 254537 |
| 2025-06-13 | 45.51 | $45.49 | 390037 |
| 2025-06-12 | 45.52 | $46.02 | 21608 |
| 2025-06-11 | 45.46 | $45.90 | 204636 |
| 2025-06-10 | 45.42 | $45.94 | 125200 |
| 2025-06-09 | 45.36 | $45.91 | 157300 |
| 2025-06-06 | 45.31 | $46.14 | 67938 |
| 2025-06-05 | 45.22 | $46.17 | 88600 |
| 2025-06-04 | 45.12 | $45.93 | 43800 |
| 2025-06-03 | 45.03 | $45.20 | 87500 |
| 2025-06-02 | 45.01 | $45.62 | 227827 |
| 2025-05-30 | 44.95 | $45.45 | 92423 |
| 2025-05-29 | 44.90 | $45.36 | 175300 |
| 2025-05-28 | 44.85 | $45.24 | 64906 |
| 2025-05-27 | 44.81 | $45.55 | 30004 |
| 2025-05-23 | 44.73 | $45.32 | 34744 |
| 2025-05-22 | 44.67 | $45.09 | 251600 |
| 2025-05-21 | 44.62 | $45.94 | 77400 |
| 2025-05-20 | 44.49 | $46.35 | 71540 |
| 2025-05-19 | 44.29 | $46.19 | 57500 |
| 2025-05-16 | 44.09 | $45.61 | 90923 |
| 2025-05-15 | 43.93 | $45.62 | 77406 |
| 2025-05-14 | 43.75 | $45.11 | 211506 |
| 2025-05-13 | 43.61 | $45.23 | 341600 |
| 2025-05-12 | 43.44 | $45.09 | 68300 |
| 2025-05-09 | 43.26 | $44.38 | 67900 |
| 2025-05-08 | 43.15 | $44.26 | 138100 |
| 2025-05-07 | 43.03 | $44.38 | 683824 |
| 2025-05-06 | 42.89 | $44.18 | 125340 |
| 2025-05-05 | 42.75 | $44.28 | 55400 |
| 2025-05-02 | 42.59 | $44.55 | 817529 |
| 2025-05-01 | 42.38 | $43.12 | 338009 |
| 2025-04-30 | 42.30 | $43.64 | 92300 |
| 2025-04-29 | 42.16 | $43.00 | 60700 |
| 2025-04-28 | 42.08 | $43.61 | 83729 |
| 2025-04-25 | 41.91 | $43.62 | 51149 |
| 2025-04-24 | 41.74 | $43.32 | 64300 |
| 2025-04-23 | 41.57 | $42.43 | 98444 |
| 2025-04-22 | 41.48 | $42.68 | 47571 |
| 2025-04-21 | 41.35 | $41.77 | 64328 |
| 2025-04-17 | 41.31 | $41.90 | 567202 |
| 2025-04-16 | 41.25 | $41.07 | 92800 |
| 2025-04-15 | 41.26 | $41.39 | 121600 |
| 2025-04-14 | 41.25 | $40.72 | 93347 |
| 2025-04-11 | 41.31 | $40.31 | 98900 |
| 2025-04-10 | 41.41 | $39.65 | 95800 |
| 2025-04-09 | 41.60 | $39.92 | 178400 |
| 2025-04-08 | 41.77 | $37.07 | 319310 |
| 2025-04-07 | 42.27 | $37.34 | 304900 |
| 2025-04-04 | 42.79 | $38.17 | 372300 |
| 2025-04-03 | 43.27 | $41.47 | 148237 |
| 2025-04-02 | 43.46 | $42.61 | 313334 |
| 2025-04-01 | 43.55 | $42.25 | 133628 |
| 2025-03-31 | 43.69 | $42.08 | 250100 |
| 2025-03-28 | 43.86 | $42.94 | 226445 |
| 2025-03-27 | 43.95 | $43.53 | 127800 |
| 2025-03-26 | 44.00 | $43.58 | 114300 |
| 2025-03-25 | 44.04 | $44.67 | 101232 |
| 2025-03-24 | 43.98 | $44.24 | 152147 |
| 2025-03-21 | 43.95 | $44.03 | 192504 |
| 2025-03-20 | 43.94 | $44.41 | 286906 |
| 2025-03-19 | 43.89 | $44.73 | 205900 |
| 2025-03-18 | 43.80 | $44.67 | 163010 |
| 2025-03-17 | 43.71 | $44.97 | 174684 |
| 2025-03-14 | 43.58 | $44.55 | 98929 |
| 2025-03-13 | 43.48 | $43.07 | 299000 |
| 2025-03-12 | 43.52 | $43.77 | 316600 |
| 2025-03-11 | 43.49 | $43.88 | 231100 |
| 2025-03-10 | 43.45 | $43.82 | 185706 |
| 2025-03-07 | 43.42 | $45.12 | 148734 |
| 2025-03-06 | 43.24 | $44.31 | 236039 |
| 2025-03-05 | 43.12 | $45.10 | 465167 |
| 2025-03-04 | 42.91 | $43.32 | 526300 |
| 2025-03-03 | 42.87 | $43.90 | 324400 |
| 2025-02-28 | 42.76 | $43.14 | 896725 |
| 2025-02-27 | 42.72 | $43.07 | 181600 |
| 2025-02-26 | 42.69 | $43.85 | 249800 |
| 2025-02-25 | 42.57 | $43.85 | 36600 |
| 2025-02-24 | 42.43 | $43.38 | 133209 |
| 2025-02-21 | 42.33 | $43.66 | 165018 |
| 2025-02-20 | 42.19 | $44.15 | 126028 |
| 2025-02-19 | 41.98 | $43.57 | 178700 |
| 2025-02-18 | 41.82 | $44.29 | 92000 |
| 2025-02-14 | 41.56 | $43.91 | 95400 |
| 2025-02-13 | 41.31 | $43.83 | 88930 |
| 2025-02-12 | 41.04 | $42.98 | 112500 |
| 2025-02-11 | 40.84 | $42.52 | 84234 |
| 2025-02-10 | 40.66 | $42.45 | 73100 |
| 2025-02-07 | 40.47 | $41.81 | 39345 |
| 2025-02-06 | 40.33 | $42.23 | 41600 |
| 2025-02-05 | 40.13 | $41.92 | 63339 |
| 2025-02-04 | 39.95 | $41.61 | 163047 |
| 2025-02-03 | 39.77 | $40.28 | 77232 |
| 2025-01-31 | 39.72 | $40.88 | 149600 |
| 2025-01-30 | 39.60 | $41.15 | 102000 |
| 2025-01-29 | 39.43 | $40.94 | 301967 |
| 2025-01-28 | 39.27 | $40.61 | 169400 |
| 2025-01-27 | 39.13 | $40.76 | 63100 |
| 2025-01-24 | 38.96 | $40.84 | 97620 |
| 2025-01-23 | 38.76 | $40.74 | 67900 |
| 2025-01-22 | 38.56 | $40.06 | 121300 |
| 2025-01-21 | 38.40 | $40.13 | 1.4M |
| 2025-01-17 | 38.21 | $39.24 | 40227 |
| 2025-01-16 | 38.11 | $38.93 | 24100 |
| 2025-01-15 | 38.02 | $38.65 | 97417 |
| 2025-01-14 | 37.95 | $37.63 | 93246 |
| 2025-01-13 | 37.99 | $37.28 | 63419 |
| 2025-01-10 | 38.06 | $37.56 | 63100 |
| 2025-01-08 | 38.12 | $38.16 | 90641 |
| 2025-01-07 | 38.11 | $38.04 | 947238 |
| 2025-01-06 | 38.12 | $38.50 | 151541 |
| 2025-01-03 | 38.08 | $37.85 | 88700 |
| 2025-01-02 | 38.10 | $37.43 | 84700 |
| 2024-12-31 | 38.17 | $37.33 | 55544 |
| 2024-12-30 | 38.26 | $37.41 | 61600 |
| 2024-12-27 | 38.35 | $37.68 | 80126 |
| 2024-12-26 | 38.42 | $37.71 | 71800 |
| 2024-12-24 | 38.50 | $37.57 | 42917 |
| 2024-12-23 | 38.59 | $37.47 | 236800 |
| 2024-12-20 | 38.71 | $37.37 | 110344 |
| 2024-12-19 | 38.85 | $37.43 | 121700 |
| 2024-12-18 | 39.00 | $37.56 | 275200 |
| 2024-12-17 | 39.15 | $38.69 | 246600 |
| 2024-12-16 | 39.20 | $39.04 | 174011 |
| 2024-12-13 | 39.22 | $38.96 | 70645 |
| 2024-12-12 | 39.25 | $38.93 | 125700 |
| 2024-12-11 | 39.28 | $39.38 | 1.7M |
| 2024-12-10 | 39.27 | $39.43 | 63900 |
| 2024-12-09 | 39.26 | $39.85 | 89430 |
| 2024-12-06 | 39.19 | $40.07 | 83500 |
| 2024-12-05 | 39.10 | $40.05 | 90107 |
| 2024-12-04 | 39.00 | $39.89 | 60104 |
| 2024-12-03 | 38.91 | $39.23 | 111500 |
| 2024-12-02 | 38.87 | $38.95 | 97826 |
| 2024-11-29 | 38.86 | $38.66 | 41828 |
| 2024-11-27 | 38.89 | $38.37 | 92422 |
| 2024-11-26 | 38.94 | $37.94 | 656603 |
| 2024-11-25 | 39.05 | $38.20 | 166849 |
| 2024-11-22 | 39.13 | $38.14 | 156500 |
| 2024-11-21 | 39.24 | $37.80 | 133900 |
| 2024-11-20 | 39.39 | $37.78 | 212502 |
| 2024-11-19 | 39.56 | $38.30 | 545100 |
| 2024-11-18 | 39.69 | $38.31 | 185805 |
| 2024-11-15 | 39.84 | $38.25 | 129342 |
| 2024-11-14 | 40.01 | $38.44 | 127334 |
| 2024-11-13 | 40.17 | $38.35 | 401100 |
| 2024-11-12 | 40.36 | $38.71 | 211100 |
| 2024-11-11 | 40.54 | $39.96 | 136029 |
| 2024-11-08 | 40.60 | $39.89 | 231700 |
| 2024-11-07 | 40.67 | $40.88 | 166244 |
| 2024-11-06 | 40.65 | $39.49 | 151700 |
| 2024-11-05 | 40.77 | $40.26 | 55500 |
| 2024-11-04 | 40.82 | $39.99 | 113603 |
| 2024-11-01 | 40.91 | $39.91 | 252400 |
| 2024-10-31 | 41.02 | $39.92 | 147123 |
| 2024-10-30 | 41.13 | $40.31 | 48900 |
| 2024-10-29 | 41.22 | $40.91 | 54400 |
| 2024-10-28 | 41.25 | $41.22 | 58503 |
| 2024-10-25 | 41.26 | $40.66 | 209200 |
| 2024-10-24 | 41.32 | $40.57 | 119938 |
| 2024-10-23 | 41.40 | $40.46 | 337600 |
| 2024-10-22 | 41.50 | $40.61 | 41500 |
| 2024-10-21 | 41.59 | $40.70 | 92600 |
| 2024-10-18 | 41.68 | $41.20 | 42700 |
| 2024-10-17 | 41.73 | $40.83 | 58601 |
| 2024-10-16 | 41.83 | $40.99 | 96300 |
| 2024-10-15 | 41.92 | $41.20 | 1.6M |
| 2024-10-14 | 41.99 | $41.67 | 158346 |
| 2024-10-11 | 42.03 | $41.70 | 132816 |
| 2024-10-10 | 42.06 | $41.25 | 113400 |
| 2024-10-09 | 42.14 | $41.83 | 69300 |
| 2024-10-08 | 42.18 | $41.89 | 49500 |
| 2024-10-07 | 42.21 | $41.90 | 51712 |
| 2024-10-04 | 42.24 | $42.23 | 111439 |
| 2024-10-03 | 42.24 | $42.05 | 52000 |
| 2024-10-02 | 42.26 | $42.73 | 63200 |
| 2024-10-01 | 42.21 | $42.69 | 70800 |
| 2024-09-30 | 42.16 | $43.41 | 163432 |
| 2024-09-27 | 42.03 | $43.70 | 81700 |
| 2024-09-26 | 41.86 | $43.83 | 70100 |
| 2024-09-25 | 41.65 | $42.80 | 111946 |
| 2024-09-24 | 41.53 | $42.94 | 44900 |
| 2024-09-23 | 41.38 | $42.44 | 118139 |
| 2024-09-20 | 41.27 | $42.24 | 41444 |
| 2024-09-19 | 41.16 | $42.59 | 66500 |
| 2024-09-18 | 41.01 | $41.55 | 123822 |
| 2024-09-17 | 40.96 | $41.98 | 89000 |
| 2024-09-16 | 40.85 | $41.80 | 137048 |
| 2024-09-13 | 40.75 | $41.37 | 73600 |
| 2024-09-12 | 40.68 | $40.88 | 53913 |
| 2024-09-11 | 40.66 | $40.29 | 91100 |
| 2024-09-10 | 40.70 | $40.17 | 331900 |
| 2024-09-09 | 40.76 | $40.32 | 108212 |
| 2024-09-06 | 40.80 | $39.96 | 127800 |
| 2024-09-05 | 40.89 | $40.53 | 91416 |
| 2024-09-04 | 40.93 | $40.83 | 496645 |
| 2024-09-03 | 40.94 | $41.23 | 122100 |
| 2024-08-30 | 40.91 | $42.17 | 114500 |
| 2024-08-29 | 40.78 | $42.07 | 159536 |
| 2024-08-28 | 40.64 | $41.84 | 88638 |
| 2024-08-27 | 40.51 | $41.97 | 112313 |
| 2024-08-26 | 40.36 | $41.81 | 66400 |
| 2024-08-23 | 40.21 | $41.95 | 130208 |
| 2024-08-22 | 40.02 | $41.09 | 65936 |
| 2024-08-21 | 39.91 | $41.23 | 258300 |
| 2024-08-20 | 39.77 | $41.10 | 68600 |
| 2024-08-19 | 39.63 | $40.94 | 67100 |
| 2024-08-16 | 39.50 | $40.26 | 101600 |
| 2024-08-15 | 39.42 | $39.85 | 67400 |
| 2024-08-14 | 39.37 | $39.66 | 65139 |
| 2024-08-13 | 39.34 | $39.36 | 38427 |
| 2024-08-12 | 39.34 | $38.81 | 38943 |
| 2024-08-09 | 39.39 | $38.95 | 54400 |
| 2024-08-08 | 39.44 | $38.84 | 107904 |
| 2024-08-07 | 39.50 | $38.28 | 123800 |
| 2024-08-06 | 39.63 | $37.86 | 236801 |
| 2024-08-05 | 39.82 | $37.80 | 388748 |
| 2024-08-02 | 40.03 | $38.80 | 373616 |
| 2024-08-01 | 40.16 | $39.28 | 405908 |
| 2024-07-31 | 40.25 | $40.50 | 50600 |
| 2024-07-30 | 40.23 | $39.99 | 51211 |
| 2024-07-29 | 40.25 | $39.59 | 206117 |
| 2024-07-26 | 40.32 | $39.66 | 96600 |
| 2024-07-25 | 40.39 | $39.22 | 1.9M |
| 2024-07-24 | 40.51 | $39.46 | 120400 |
| 2024-07-23 | 40.62 | $40.05 | 44206 |
| 2024-07-22 | 40.68 | $40.48 | 101700 |
| 2024-07-19 | 40.70 | $40.06 | 216313 |
| 2024-07-18 | 40.77 | $40.87 | 81700 |
| 2024-07-17 | 40.76 | $40.98 | 105000 |
| 2024-07-16 | 40.74 | $41.21 | 56800 |
| 2024-07-15 | 40.69 | $40.76 | 121900 |
| 2024-07-12 | 40.68 | $41.62 | 115237 |
| 2024-07-11 | 40.58 | $40.84 | 101900 |
| 2024-07-10 | 40.56 | $40.35 | 74341 |
| 2024-07-09 | 40.58 | $39.98 | 124500 |
| 2024-07-08 | 40.64 | $40.31 | 56200 |
| 2024-07-05 | 40.68 | $40.76 | 67524 |
| 2024-07-03 | 40.67 | $40.78 | 88406 |
| 2024-07-02 | 40.66 | $40.18 | 269116 |
| 2024-07-01 | 40.71 | $40.35 | 498700 |
| 2024-06-28 | 40.74 | $40.25 | 516948 |
| 2024-06-27 | 40.79 | $39.98 | 190200 |
| 2024-06-26 | 40.88 | $40.15 | 87200 |
| 2024-06-25 | 40.96 | $40.34 | 105600 |
| 2024-06-24 | 41.02 | $40.89 | 73500 |
| 2024-06-21 | 41.04 | $40.28 | 61300 |
| 2024-06-20 | 41.12 | $40.52 | 121100 |
| 2024-06-18 | 41.18 | $40.61 | 133013 |
| 2024-06-17 | 41.24 | $40.46 | 271300 |
| 2024-06-14 | 41.32 | $40.24 | 188000 |
| 2024-06-13 | 41.43 | $40.98 | 90629 |
| 2024-06-12 | 41.48 | $41.98 | 116817 |
| 2024-06-11 | 41.43 | $40.91 | 110803 |
| 2024-06-10 | 41.48 | $41.75 | 150300 |
| 2024-06-07 | 41.46 | $41.75 | 187900 |
| 2024-06-06 | 41.43 | $42.61 | 369049 |
| 2024-06-05 | 41.30 | $42.51 | 276000 |
| 2024-06-04 | 41.17 | $41.83 | 107900 |
| 2024-06-03 | 41.10 | $42.26 | 420500 |
| 2024-05-31 | 40.98 | $41.93 | 246400 |
| 2024-05-30 | 40.88 | $41.30 | 43302 |
| 2024-05-29 | 40.84 | $40.86 | 49038 |
| 2024-05-28 | 40.84 | $41.86 | 90800 |
| 2024-05-24 | 40.73 | $41.66 | 38300 |
| 2024-05-23 | 40.63 | $41.32 | 52512 |
| 2024-05-22 | 40.56 | $41.42 | 41600 |
| 2024-05-21 | 40.47 | $41.64 | 27700 |
| 2024-05-20 | 40.34 | $41.63 | 59300 |
| 2024-05-17 | 40.21 | $41.11 | 50706 |
| 2024-05-16 | 40.11 | $41.10 | 78400 |
| 2024-05-15 | 40.01 | $41.76 | 115300 |
| 2024-05-14 | 39.83 | $41.14 | 573329 |
| 2024-05-13 | 39.69 | $40.70 | 705838 |
| 2024-05-10 | 39.58 | $40.85 | 66300 |
| 2024-05-09 | 39.45 | $40.42 | 117803 |
| 2024-05-08 | 39.35 | $39.94 | 94600 |
| 2024-05-07 | 39.28 | $40.08 | 111017 |
| 2024-05-06 | 39.20 | $39.88 | 178100 |
| 2024-05-03 | 39.13 | $39.45 | 95708 |
| 2024-05-02 | 39.09 | $38.95 | 510200 |
| 2024-05-01 | 39.11 | $38.53 | 136300 |
| 2024-04-30 | 39.17 | $38.39 | 123400 |
| 2024-04-29 | 39.25 | $39.34 | 46600 |
| 2024-04-26 | 39.24 | $39.08 | 87646 |
| 2024-04-25 | 39.26 | $38.76 | 230800 |
| 2024-04-24 | 39.31 | $39.15 | 72100 |
| 2024-04-23 | 39.33 | $39.49 | 101900 |
| 2024-04-22 | 39.31 | $38.74 | 164200 |
| 2024-04-19 | 39.37 | $38.28 | 152700 |
| 2024-04-18 | 39.48 | $38.39 | 298844 |
| 2024-04-17 | 39.60 | $38.46 | 206411 |
| 2024-04-16 | 39.72 | $38.36 | 634900 |
| 2024-04-15 | 39.86 | $38.94 | 209812 |
| 2024-04-12 | 39.96 | $38.73 | 161000 |
| 2024-04-11 | 40.09 | $39.56 | 258700 |
| 2024-04-10 | 40.15 | $39.78 | 301700 |
| 2024-04-09 | 40.18 | $40.45 | 109120 |
| 2024-04-08 | 40.16 | $40.48 | 155631 |
| 2024-04-05 | 40.12 | $39.99 | 252604 |
| 2024-04-04 | 40.14 | $39.82 | 367900 |
| 2024-04-03 | 40.17 | $40.05 | 293800 |
| 2024-04-02 | 40.18 | $39.67 | 245900 |
| 2024-04-01 | 40.24 | $39.76 | 233118 |
| 2024-03-28 | 40.29 | $39.96 | 524235 |
| 2024-03-27 | 40.32 | $40.63 | 176728 |
| 2024-03-26 | 40.29 | $40.64 | 134100 |
| 2024-03-25 | 40.25 | $40.44 | 125721 |
| 2024-03-22 | 40.23 | $40.68 | 319442 |
| 2024-03-21 | 40.18 | $41.08 | 1.0M |
| 2024-03-20 | 40.09 | $40.88 | 422600 |
| 2024-03-19 | 40.01 | $40.33 | 296400 |
| 2024-03-18 | 39.97 | $40.15 | 487300 |
| 2024-03-15 | 39.95 | $40.96 | 158500 |
| 2024-03-14 | 39.85 | $40.95 | 181900 |
| 2024-03-13 | 39.73 | $41.43 | 197804 |
| 2024-03-12 | 39.55 | $41.35 | 149000 |
| 2024-03-11 | 39.36 | $40.59 | 133800 |
| 2024-03-08 | 39.23 | $40.64 | 240900 |
| 2024-03-07 | 39.09 | $40.45 | 156200 |
| 2024-03-06 | 38.94 | $40.03 | 197600 |
| 2024-03-05 | 38.83 | $39.34 | 528100 |
| 2024-03-04 | 38.77 | $39.52 | 142522 |
| 2024-03-01 | 38.70 | $39.99 | 392649 |
| 2024-02-29 | 38.56 | $39.54 | 211927 |
| 2024-02-28 | 38.46 | $39.45 | 90700 |
| 2024-02-27 | 38.35 | $39.52 | 133500 |
| 2024-02-26 | 38.23 | $39.57 | 115804 |
| 2024-02-23 | 38.09 | $39.39 | 258626 |
| 2024-02-22 | 37.95 | $39.32 | 112003 |
| 2024-02-21 | 37.81 | $38.92 | 186900 |
| 2024-02-20 | 37.69 | $38.84 | 152200 |
| 2024-02-16 | 37.57 | $38.35 | 184000 |
| 2024-02-15 | 37.49 | $38.19 | 341438 |
| 2024-02-14 | 37.41 | $37.53 | 237400 |
| 2024-02-13 | 37.40 | $36.90 | 328400 |
| 2024-02-12 | 37.45 | $37.99 | 149701 |
| 2024-02-09 | 37.40 | $37.64 | 223500 |
| 2024-02-08 | 37.37 | $37.53 | 163016 |
| 2024-02-07 | 37.35 | $37.44 | 215630 |
| 2024-02-06 | 37.35 | $37.29 | 213100 |
| 2024-02-05 | 37.35 | $36.66 | 298213 |
| 2024-02-02 | 37.42 | $37.49 | 321900 |
| 2024-02-01 | 37.42 | $37.89 | 666900 |
| 2024-01-31 | 37.37 | $37.34 | 509511 |
| 2024-01-30 | 37.37 | $37.43 | 997012 |
| 2024-01-29 | 37.36 | $37.38 | 201800 |
| 2024-01-26 | 37.36 | $37.28 | 86700 |
| 2024-01-25 | 37.37 | $37.31 | 234500 |
| 2024-01-24 | 37.38 | $37.05 | 293112 |
| 2024-01-23 | 37.41 | $36.83 | 278100 |
| 2024-01-22 | 37.47 | $36.68 | 376738 |
| 2024-01-19 | 37.56 | $36.41 | 439200 |
| 2024-01-18 | 37.68 | $36.48 | 348400 |
| 2024-01-17 | 37.80 | $36.24 | 352000 |
| 2024-01-16 | 37.97 | $36.61 | 584300 |
| 2024-01-12 | 38.11 | $37.78 | 1.7M |
| 2024-01-11 | 38.14 | $37.74 | 1.1M |
| 2024-01-10 | 38.19 | $37.76 | 100909 |
| 2024-01-09 | 38.23 | $37.66 | 224940 |
| 2024-01-08 | 38.29 | $38.15 | 204800 |
| 2024-01-05 | 38.31 | $37.66 | 295445 |
| 2024-01-04 | 38.37 | $38.01 | 243100 |
| 2024-01-03 | 38.41 | $37.86 | 504516 |
| 2024-01-02 | 38.47 | $38.68 | 369132 |
| 2023-12-29 | 38.45 | $39.47 | 247049 |
| 2023-12-28 | 38.34 | $39.75 | 87507 |
| 2023-12-27 | 38.19 | $39.93 | 180300 |
| 2023-12-26 | 38.01 | $39.60 | 128800 |
| 2023-12-22 | 37.84 | $39.43 | 133200 |
| 2023-12-21 | 37.67 | $39.04 | 171522 |
| 2023-12-20 | 37.53 | $38.60 | 248700 |
| 2023-12-19 | 37.42 | $39.94 | 104700 |
| 2023-12-18 | 37.15 | $39.49 | 178339 |
| 2023-12-15 | 36.91 | $39.39 | 237936 |
| 2023-12-14 | 36.64 | $39.23 | 184200 |
| 2023-12-13 | 36.37 | $38.34 | 212511 |
| 2023-12-12 | 36.16 | $37.84 | 118500 |
| 2023-12-11 | 35.99 | $37.72 | 176400 |
| 2023-12-08 | 35.81 | $37.46 | 122738 |
| 2023-12-07 | 35.63 | $37.41 | 141300 |
| 2023-12-06 | 35.45 | $36.95 | 251900 |
| 2023-12-05 | 35.29 | $36.59 | 179303 |
| 2023-12-04 | 35.15 | $36.53 | 157230 |
| 2023-12-01 | 35.00 | $36.79 | 287000 |
| 2023-11-30 | 34.82 | $36.01 | 377100 |
| 2023-11-29 | 34.69 | $36.47 | 153100 |
| 2023-11-28 | 34.50 | $36.24 | 309840 |
| 2023-11-27 | 34.32 | $36.16 | 253300 |
| 2023-11-24 | 34.13 | $36.12 | 83500 |
| 2023-11-22 | 33.92 | $35.76 | 154402 |
| 2023-11-21 | 33.72 | $35.58 | 404700 |
| 2023-11-20 | 33.53 | $35.84 | 221197 |
| 2023-11-17 | 33.28 | $35.41 | 117400 |
| 2023-11-16 | 33.06 | $34.73 | 511200 |
| 2023-11-15 | 32.88 | $35.20 | 996200 |
| 2023-11-14 | 32.64 | $34.68 | 175018 |
| 2023-11-13 | 32.43 | $33.09 | 207141 |
| 2023-11-10 | 32.36 | $32.94 | 106700 |
| 2023-11-09 | 32.29 | $32.80 | 377500 |
| 2023-11-08 | 32.24 | $32.68 | 695500 |
| 2023-11-07 | 32.20 | $32.57 | 769702 |
| 2023-11-06 | 32.16 | $32.81 | 287205 |
| 2023-11-03 | 32.09 | $33.08 | 315700 |
| 2023-11-02 | 31.98 | $32.17 | 220533 |
| 2023-11-01 | 31.96 | $31.35 | 190100 |
| 2023-10-31 | 32.03 | $31.46 | 207118 |
| 2023-10-30 | 32.09 | $31.20 | 213414 |
| 2023-10-27 | 32.18 | $30.80 | 266502 |
| 2023-10-26 | 32.33 | $31.02 | 439800 |
| 2023-10-25 | 32.46 | $31.09 | 252911 |
| 2023-10-24 | 32.61 | $31.42 | 380317 |
| 2023-10-23 | 32.73 | $31.51 | 311909 |
| 2023-10-20 | 32.86 | $31.76 | 238100 |
| 2023-10-19 | 32.98 | $32.30 | 534143 |
| 2023-10-18 | 33.05 | $32.53 | 333506 |
| 2023-10-17 | 33.10 | $33.31 | 252339 |
| 2023-10-16 | 33.08 | $33.71 | 263502 |
| 2023-10-13 | 33.02 | $33.29 | 329603 |
| 2023-10-12 | 32.99 | $33.67 | 284100 |
| 2023-10-11 | 32.91 | $33.75 | 233232 |
| 2023-10-10 | 32.83 | $33.77 | 358100 |
| 2023-10-09 | 32.73 | $32.81 | 260127 |
| 2023-10-06 | 32.72 | $33.11 | 1.2M |
| 2023-10-05 | 32.68 | $32.53 | 339200 |
| 2023-10-04 | 32.69 | $32.15 | 155525 |
| 2023-10-03 | 32.75 | $32.13 | 246900 |
| 2023-10-02 | 32.82 | $32.39 | 236800 |
| 2023-09-29 | 32.86 | $32.97 | 332808 |
| 2023-09-28 | 32.85 | $32.88 | 245714 |
| 2023-09-27 | 32.84 | $32.27 | 217000 |
| 2023-09-26 | 32.91 | $32.36 | 388921 |
| 2023-09-25 | 32.96 | $32.69 | 154500 |
| 2023-09-22 | 32.99 | $32.49 | 216200 |
| 2023-09-21 | 33.04 | $32.49 | 252300 |
| 2023-09-20 | 33.10 | $33.04 | 398729 |
| 2023-09-19 | 33.11 | $32.83 | 298300 |
| 2023-09-18 | 33.14 | $32.92 | 763900 |
| 2023-09-15 | 33.16 | $32.86 | 302400 |
| 2023-09-14 | 33.19 | $32.86 | 183612 |
| 2023-09-13 | 33.23 | $32.41 | 209409 |
| 2023-09-12 | 33.31 | $32.77 | 36600 |
| 2023-09-11 | 33.37 | $33.18 | 122232 |
| 2023-09-08 | 33.39 | $32.71 | 415046 |
| 2023-09-07 | 33.46 | $32.83 | 92736 |
| 2023-09-06 | 33.53 | $33.24 | 140444 |
| 2023-09-05 | 33.56 | $33.22 | 186620 |
| 2023-09-01 | 33.60 | $33.15 | 145900 |
| 2023-08-31 | 33.64 | $33.32 | 199600 |
| 2023-08-30 | 33.68 | $33.76 | 488613 |
| 2023-08-29 | 33.67 | $33.83 | 173630 |
| 2023-08-28 | 33.65 | $33.16 | 337347 |
| 2023-08-25 | 33.70 | $32.65 | 120136 |
| 2023-08-24 | 33.82 | $32.45 | 169105 |
| 2023-08-23 | 33.96 | $33.05 | 248800 |
| 2023-08-22 | 34.05 | $32.82 | 77139 |
| 2023-08-21 | 34.18 | $32.73 | 102846 |
| 2023-08-18 | 34.34 | $32.73 | 210000 |
| 2023-08-17 | 34.51 | $32.86 | 119400 |
| 2023-08-16 | 34.68 | $33.26 | 351400 |
| 2023-08-15 | 34.83 | $33.44 | 104800 |
| 2023-08-14 | 34.98 | $34.19 | 57345 |
| 2023-08-11 | 35.06 | $34.05 | 198400 |
| 2023-08-10 | 35.17 | $34.69 | 147700 |
| 2023-08-09 | 35.22 | $34.64 | 144319 |
| 2023-08-08 | 35.28 | $34.37 | 97900 |
| 2023-08-07 | 35.37 | $34.95 | 78200 |
| 2023-08-04 | 35.42 | $34.71 | 249900 |
| 2023-08-03 | 35.49 | $34.35 | 90614 |
| 2023-08-02 | 35.61 | $34.59 | 117508 |
| 2023-08-01 | 35.72 | $35.36 | 145310 |
| 2023-07-31 | 35.75 | $35.76 | 177435 |
| 2023-07-28 | 35.75 | $35.76 | 71212 |
| 2023-07-27 | 35.75 | $35.62 | 89200 |
| 2023-07-26 | 35.77 | $36.09 | 135506 |
| 2023-07-25 | 35.73 | $36.29 | 186330 |
| 2023-07-24 | 35.68 | $35.94 | 72300 |
| 2023-07-21 | 35.65 | $35.79 | 90431 |
| 2023-07-20 | 35.63 | $35.78 | 140600 |
| 2023-07-19 | 35.62 | $36.29 | 96000 |
| 2023-07-18 | 35.55 | $36.90 | 121900 |
| 2023-07-17 | 35.40 | $36.49 | 64800 |
| 2023-07-14 | 35.29 | $36.27 | 162010 |
| 2023-07-13 | 35.19 | $36.87 | 161000 |
| 2023-07-12 | 35.01 | $36.24 | 182147 |
| 2023-07-11 | 34.88 | $35.05 | 143400 |
| 2023-07-10 | 34.86 | $34.57 | 130401 |
| 2023-07-07 | 34.89 | $34.37 | 178802 |
| 2023-07-06 | 34.95 | $33.89 | 165140 |
| 2023-07-05 | 35.06 | $34.46 | 131840 |
| 2023-07-03 | 35.12 | $35.21 | 56900 |
| 2023-06-30 | 35.11 | $35.42 | 156047 |
| 2023-06-29 | 35.08 | $34.76 | 110000 |
| 2023-06-28 | 35.11 | $34.76 | 113200 |
| 2023-06-27 | 35.15 | $34.80 | 108600 |
| 2023-06-26 | 35.19 | $34.47 | 145400 |
| 2023-06-23 | 35.26 | $34.27 | 258200 |
| 2023-06-22 | 35.37 | $34.62 | 109200 |
| 2023-06-21 | 35.45 | $35.01 | 123300 |
| 2023-06-20 | 35.49 | $34.95 | 115122 |
| 2023-06-16 | 35.55 | $35.93 | 211909 |
| 2023-06-15 | 35.51 | $36.22 | 615876 |
| 2023-06-14 | 35.43 | $35.68 | 175612 |
| 2023-06-13 | 35.41 | $36.03 | 941902 |
| 2023-06-12 | 35.34 | $35.37 | 94635 |
| 2023-06-09 | 35.34 | $35.29 | 178600 |
| 2023-06-08 | 35.34 | $35.43 | 60800 |
| 2023-06-07 | 35.34 | $35.16 | 131514 |
| 2023-06-06 | 35.35 | $35.02 | 76900 |
| 2023-06-05 | 35.39 | $35.08 | 113742 |
| 2023-06-02 | 35.42 | $35.26 | 850100 |
| 2023-06-01 | 35.44 | $34.63 | 258408 |
| 2023-05-31 | 35.52 | $34.34 | 267216 |
| 2023-05-30 | 35.65 | $34.46 | 116838 |
| 2023-05-26 | 35.77 | $34.96 | 82400 |
| 2023-05-25 | 35.86 | $34.29 | 116800 |
| 2023-05-24 | 36.02 | $34.59 | 141200 |
| 2023-05-23 | 36.17 | $35.38 | 138335 |
| 2023-05-22 | 36.26 | $36.10 | 105600 |
| 2023-05-19 | 36.28 | $36.29 | 110100 |
| 2023-05-18 | 36.27 | $35.91 | 156413 |
| 2023-05-17 | 36.31 | $36.06 | 406141 |
| 2023-05-16 | 36.34 | $35.80 | 104800 |
| 2023-05-15 | 36.40 | $36.56 | 62034 |
| 2023-05-12 | 36.38 | $36.03 | 80213 |
| 2023-05-11 | 36.41 | $36.29 | 950233 |
| 2023-05-10 | 36.43 | $36.23 | 175922 |
| 2023-05-09 | 36.45 | $36.59 | 73323 |
| 2023-05-08 | 36.43 | $37.10 | 57801 |
| 2023-05-05 | 36.36 | $37.16 | 93244 |
| 2023-05-04 | 36.28 | $36.58 | 161800 |
| 2023-05-03 | 36.25 | $36.50 | 193734 |
| 2023-05-02 | 36.22 | $36.50 | 346339 |
| 2023-05-01 | 36.19 | $37.16 | 426600 |
| 2023-04-28 | 36.09 | $37.21 | 189091 |
| 2023-04-27 | 35.97 | $37.10 | 311200 |
| 2023-04-26 | 35.85 | $36.08 | 159621 |
| 2023-04-25 | 35.83 | $36.11 | 78020 |
| 2023-04-24 | 35.80 | $36.87 | 150400 |
| 2023-04-21 | 35.69 | $36.53 | 171146 |
| 2023-04-20 | 35.60 | $36.45 | 101514 |
| 2023-04-19 | 35.51 | $36.42 | 138700 |
| 2023-04-18 | 35.41 | $36.68 | 255600 |
| 2023-04-17 | 35.28 | $36.39 | 300500 |
| 2023-04-14 | 35.16 | $36.53 | 150120 |
| 2023-04-13 | 35.02 | $36.40 | 165400 |
| 2023-04-12 | 34.87 | $35.83 | 315944 |
| 2023-04-11 | 34.77 | $35.47 | 255739 |
| 2023-04-10 | 34.70 | $34.95 | 191643 |
| 2023-04-06 | 34.67 | $35.09 | 194232 |
| 2023-04-05 | 34.63 | $34.91 | 262300 |
| 2023-04-04 | 34.60 | $35.80 | 339000 |
| 2023-04-03 | 34.47 | $35.49 | 547900 |
| 2023-03-31 | 34.36 | $35.54 | 227200 |
| 2023-03-30 | 34.24 | $35.12 | 144806 |
| 2023-03-29 | 34.15 | $34.27 | 138600 |
| 2023-03-28 | 34.13 | $33.78 | 136719 |
| 2023-03-27 | 34.17 | $33.81 | 172300 |
| 2023-03-24 | 34.21 | $33.39 | 284449 |
| 2023-03-23 | 34.29 | $33.87 | 426205 |
| 2023-03-22 | 34.34 | $33.91 | 296237 |
| 2023-03-21 | 34.38 | $34.39 | 339018 |
| 2023-03-20 | 34.38 | $33.77 | 163308 |
| 2023-03-17 | 34.45 | $32.72 | 321119 |
| 2023-03-16 | 34.63 | $33.58 | 543638 |
| 2023-03-15 | 34.74 | $33.11 | 552843 |
| 2023-03-14 | 34.91 | $34.62 | 390308 |
| 2023-03-13 | 34.94 | $33.47 | 529041 |
| 2023-03-10 | 35.10 | $33.51 | 447000 |
| 2023-03-09 | 35.26 | $34.21 | 252400 |
| 2023-03-08 | 35.37 | $34.81 | 189111 |
| 2023-03-07 | 35.43 | $34.64 | 405004 |
| 2023-03-06 | 35.52 | $35.91 | 112321 |
| 2023-03-03 | 35.48 | $36.05 | 221500 |
| 2023-03-02 | 35.42 | $35.21 | 163931 |
| 2023-03-01 | 35.44 | $35.32 | 323100 |
| 2023-02-28 | 35.45 | $35.32 | 232136 |
| 2023-02-27 | 35.46 | $35.69 | 123409 |
| 2023-02-24 | 35.44 | $34.90 | 402300 |
| 2023-02-23 | 35.50 | $35.64 | 233508 |
| 2023-02-22 | 35.48 | $35.36 | 115300 |
| 2023-02-21 | 35.50 | $35.48 | 192000 |
| 2023-02-17 | 35.50 | $35.80 | 134401 |
| 2023-02-16 | 35.47 | $35.73 | 632345 |
| 2023-02-15 | 35.44 | $36.04 | 272306 |
| 2023-02-14 | 35.37 | $35.84 | 1.4M |
| 2023-02-13 | 35.32 | $35.80 | 401500 |
| 2023-02-10 | 35.27 | $34.94 | 177000 |
| 2023-02-09 | 35.31 | $35.64 | 175020 |
| 2023-02-08 | 35.28 | $35.25 | 148536 |
| 2023-02-07 | 35.28 | $35.74 | 323400 |
| 2023-02-06 | 35.23 | $35.41 | 252819 |
| 2023-02-03 | 35.21 | $36.03 | 252800 |
| 2023-02-02 | 35.12 | $36.72 | 535400 |
| 2023-02-01 | 34.96 | $35.79 | 773345 |
| 2023-01-31 | 34.87 | $34.95 | 595300 |
| 2023-01-30 | 34.86 | $35.04 | 284400 |
| 2023-01-27 | 34.84 | $35.47 | 490423 |
| 2023-01-26 | 34.77 | $35.60 | 309400 |
| 2023-01-25 | 34.69 | $35.93 | 239735 |
| 2023-01-24 | 34.56 | $35.96 | 385800 |
| 2023-01-23 | 34.41 | $36.03 | 369500 |
| 2023-01-20 | 34.24 | $35.48 | 268800 |
| 2023-01-19 | 34.11 | $34.84 | 771500 |
| 2023-01-18 | 34.03 | $35.30 | 472109 |
| 2023-01-17 | 33.90 | $35.17 | 511811 |
| 2023-01-13 | 33.76 | $35.37 | 204600 |
| 2023-01-12 | 33.59 | $35.38 | 463342 |
| 2023-01-11 | 33.40 | $35.06 | 698913 |
| 2023-01-10 | 33.23 | $34.62 | 257600 |
| 2023-01-09 | 33.08 | $34.43 | 538200 |
| 2023-01-06 | 32.94 | $33.83 | 2.2M |
| 2023-01-05 | 32.85 | $32.89 | 212200 |
| 2023-01-04 | 32.84 | $33.30 | 210900 |
| 2023-01-03 | 32.80 | $32.70 | 378413 |
| 2022-12-30 | 32.81 | $32.33 | 376400 |
| 2022-12-29 | 32.86 | $32.82 | 116900 |
| 2022-12-28 | 32.86 | $32.24 | 173600 |
| 2022-12-27 | 32.92 | $32.61 | 230200 |
| 2022-12-23 | 32.96 | $32.38 | 661000 |
| 2022-12-22 | 33.02 | $32.30 | 199800 |
| 2022-12-21 | 33.09 | $32.73 | 315302 |
| 2022-12-20 | 33.13 | $32.24 | 178900 |
| 2022-12-19 | 33.23 | $32.34 | 307522 |
| 2022-12-16 | 33.32 | $32.54 | 353629 |
| 2022-12-15 | 33.40 | $33.29 | 552900 |
| 2022-12-14 | 33.41 | $34.67 | 372200 |
| 2022-12-13 | 33.28 | $34.62 | 417800 |
| 2022-12-12 | 33.14 | $34.00 | 630643 |
| 2022-12-09 | 33.05 | $33.91 | 281423 |
| 2022-12-08 | 32.96 | $33.69 | 1.2M |
| 2022-12-07 | 32.88 | $33.47 | 422303 |
| 2022-12-06 | 32.82 | $33.62 | 394322 |
| 2022-12-05 | 32.74 | $34.00 | 373223 |
| 2022-12-02 | 32.60 | $34.29 | 265200 |
| 2022-12-01 | 32.43 | $34.32 | 707700 |
| 2022-11-30 | 32.23 | $33.49 | 483000 |
| 2022-11-29 | 32.09 | $32.87 | 163700 |
| 2022-11-28 | 32.01 | $32.93 | 276400 |
| 2022-11-25 | 31.92 | $33.86 | 98000 |
| 2022-11-23 | 31.71 | $33.55 | 372800 |
| 2022-11-22 | 31.52 | $32.82 | 239926 |
| 2022-11-21 | 31.38 | $32.34 | 366844 |
| 2022-11-18 | 31.28 | $32.64 | 292602 |
| 2022-11-17 | 31.14 | $32.49 | 602413 |
| 2022-11-16 | 30.99 | $32.90 | 283800 |
| 2022-11-15 | 30.79 | $33.20 | 622300 |
| 2022-11-14 | 30.54 | $33.31 | 614100 |
| 2022-11-11 | 30.25 | $34.12 | 724300 |
| 2022-11-10 | 29.84 | $33.04 | 796000 |
| 2022-11-09 | 29.51 | $30.64 | 347904 |
| 2022-11-08 | 29.39 | $31.31 | 469300 |
| 2022-11-07 | 29.18 | $30.62 | 379838 |
| 2022-11-04 | 29.03 | $30.46 | 669600 |
| 2022-11-03 | 28.88 | $28.79 | 182100 |
| 2022-11-02 | 28.89 | $29.14 | 439509 |
| 2022-11-01 | 28.87 | $29.71 | 408022 |
| 2022-10-31 | 28.78 | $29.46 | 338900 |
| 2022-10-28 | 28.70 | $30.18 | 405300 |
| 2022-10-27 | 28.55 | $29.67 | 429600 |
| 2022-10-26 | 28.43 | $29.89 | 995500 |
| 2022-10-25 | 28.28 | $29.72 | 362900 |
| 2022-10-24 | 28.13 | $28.66 | 451540 |
| 2022-10-21 | 28.07 | $28.32 | 549233 |
| 2022-10-20 | 28.04 | $27.75 | 344100 |
| 2022-10-19 | 28.07 | $28.35 | 350500 |
| 2022-10-18 | 28.05 | $29.08 | 582500 |
| 2022-10-17 | 27.94 | $28.35 | 1.1M |
| 2022-10-14 | 27.89 | $27.21 | 1.2M |
| 2022-10-13 | 27.96 | $27.63 | 750448 |
| 2022-10-12 | 28.00 | $26.68 | 446045 |
| 2022-10-11 | 28.14 | $26.78 | 644209 |
| 2022-10-10 | 28.28 | $27.01 | 425400 |
| 2022-10-07 | 28.42 | $27.10 | 253600 |
| 2022-10-06 | 28.55 | $28.04 | 275908 |
| 2022-10-05 | 28.61 | $28.73 | 381500 |
| 2022-10-04 | 28.60 | $29.37 | 337600 |
| 2022-10-03 | 28.51 | $27.91 | 1.1M |
| 2022-09-30 | 28.58 | $27.25 | 554100 |
| 2022-09-29 | 28.72 | $26.92 | 437800 |
| 2022-09-28 | 28.91 | $27.57 | 441900 |
| 2022-09-27 | 29.05 | $26.64 | 626513 |
| 2022-09-26 | 29.30 | $26.64 | 668434 |
| 2022-09-23 | 29.58 | $26.93 | 602624 |
| 2022-09-22 | 29.86 | $27.77 | 507300 |
| 2022-09-21 | 30.08 | $28.07 | 313628 |
| 2022-09-20 | 30.29 | $28.51 | 286400 |
| 2022-09-19 | 30.48 | $29.28 | 243500 |
| 2022-09-16 | 30.60 | $29.53 | 404032 |
| 2022-09-15 | 30.72 | $29.85 | 921400 |
| 2022-09-14 | 30.81 | $30.12 | 472415 |
| 2022-09-13 | 30.88 | $30.30 | 787300 |
| 2022-09-12 | 30.94 | $31.75 | 420932 |
| 2022-09-09 | 30.86 | $30.80 | 386830 |
| 2022-09-08 | 30.86 | $29.82 | 335400 |
| 2022-09-07 | 30.97 | $29.95 | 902300 |
| 2022-09-06 | 31.08 | $29.39 | 602630 |
| 2022-09-02 | 31.26 | $29.18 | 630823 |
| 2022-09-01 | 31.48 | $29.34 | 362242 |
| 2022-08-31 | 31.70 | $30.08 | 492600 |
| 2022-08-30 | 31.87 | $30.33 | 974013 |
| 2022-08-29 | 32.03 | $30.36 | 423000 |
| 2022-08-26 | 32.21 | $30.39 | 832718 |
| 2022-08-25 | 32.40 | $31.64 | 176438 |
| 2022-08-24 | 32.48 | $31.19 | 210610 |
| 2022-08-23 | 32.62 | $31.13 | 425006 |
| 2022-08-22 | 32.77 | $31.09 | 322027 |
| 2022-08-19 | 32.95 | $32.25 | 181206 |
| 2022-08-18 | 33.02 | $32.96 | 359000 |
| 2022-08-17 | 33.03 | $32.95 | 331701 |
| 2022-08-16 | 33.04 | $33.55 | 297900 |
| 2022-08-15 | 32.98 | $33.30 | 591121 |
| 2022-08-12 | 32.95 | $33.83 | 448600 |
| 2022-08-11 | 32.86 | $33.91 | 343900 |
| 2022-08-10 | 32.75 | $34.03 | 434100 |
| 2022-08-09 | 32.61 | $32.74 | 252500 |
| 2022-08-08 | 32.60 | $33.34 | 452300 |
| 2022-08-05 | 32.52 | $33.15 | 356400 |
| 2022-08-04 | 32.45 | $33.72 | 425849 |
| 2022-08-03 | 32.32 | $33.27 | 449007 |
| 2022-08-02 | 32.22 | $32.68 | 496914 |
| 2022-08-01 | 32.17 | $33.49 | 359118 |
| 2022-07-29 | 32.03 | $34.01 | 579200 |
| 2022-07-28 | 31.83 | $33.03 | 359400 |
| 2022-07-27 | 31.70 | $32.48 | 277700 |
| 2022-07-26 | 31.62 | $31.63 | 274909 |
| 2022-07-25 | 31.62 | $32.61 | 509321 |
| 2022-07-22 | 31.51 | $32.38 | 176218 |
| 2022-07-21 | 31.42 | $32.60 | 438600 |
| 2022-07-20 | 31.30 | $31.90 | 391400 |
| 2022-07-19 | 31.23 | $32.07 | 354327 |
| 2022-07-18 | 31.14 | $30.76 | 479331 |
| 2022-07-15 | 31.18 | $30.32 | 331037 |
| 2022-07-14 | 31.27 | $30.08 | 347400 |
| 2022-07-13 | 31.40 | $30.55 | 444147 |
| 2022-07-12 | 31.49 | $30.76 | 668700 |
| 2022-07-11 | 31.57 | $30.23 | 175840 |
| 2022-07-08 | 31.71 | $31.09 | 295402 |
| 2022-07-07 | 31.77 | $30.95 | 341400 |
| 2022-07-06 | 31.86 | $30.33 | 568911 |
| 2022-07-05 | 32.02 | $29.94 | 576809 |
| 2022-07-01 | 32.24 | $30.54 | 409344 |
| 2022-06-30 | 32.42 | $30.45 | 433306 |
| 2022-06-29 | 32.62 | $30.87 | 195801 |
| 2022-06-28 | 32.81 | $30.95 | 457115 |
| 2022-06-27 | 33.00 | $31.59 | 534700 |
| 2022-06-24 | 33.15 | $31.74 | 826200 |
| 2022-06-23 | 33.30 | $30.62 | 417135 |
| 2022-06-22 | 33.58 | $31.22 | 325100 |
| 2022-06-21 | 33.83 | $31.45 | 377800 |
| 2022-06-17 | 34.08 | $31.01 | 525620 |
| 2022-06-16 | 34.41 | $31.01 | 527000 |
| 2022-06-15 | 34.77 | $32.17 | 759200 |
| 2022-06-14 | 35.04 | $31.74 | 370600 |
| 2022-06-13 | 35.39 | $32.19 | 398300 |
| 2022-06-10 | 35.72 | $33.35 | 578800 |
| 2022-06-09 | 35.97 | $34.29 | 1.7M |
| 2022-06-08 | 36.15 | $36.45 | 1.7M |
| 2022-06-07 | 36.12 | $37.03 | 347548 |
| 2022-06-06 | 36.02 | $36.96 | 348700 |
| 2022-06-03 | 35.92 | $36.87 | 348102 |
| 2022-06-02 | 35.82 | $37.58 | 447739 |
| 2022-06-01 | 35.64 | $36.01 | 742400 |
| 2022-05-31 | 35.60 | $36.50 | 603023 |
| 2022-05-27 | 35.50 | $36.55 | 445100 |
| 2022-05-26 | 35.39 | $35.82 | 511600 |
| 2022-05-25 | 35.35 | $35.32 | 502900 |
| 2022-05-24 | 35.35 | $35.96 | 439300 |
| 2022-05-23 | 35.29 | $35.76 | 544900 |
| 2022-05-20 | 35.24 | $34.88 | 633339 |
| 2022-05-19 | 35.27 | $35.04 | 467739 |
| 2022-05-18 | 35.30 | $34.30 | 322023 |
| 2022-05-17 | 35.40 | $35.47 | 351400 |
| 2022-05-16 | 35.40 | $34.72 | 289036 |
| 2022-05-13 | 35.47 | $34.64 | 387400 |
| 2022-05-12 | 35.55 | $33.46 | 824203 |
| 2022-05-11 | 35.77 | $33.43 | 902900 |
| 2022-05-10 | 36.02 | $33.31 | 1.2M |
| 2022-05-09 | 36.31 | $32.77 | 908416 |
| 2022-05-06 | 36.68 | $33.96 | 426600 |
| 2022-05-05 | 36.96 | $34.67 | 1.4M |
| 2022-05-04 | 37.21 | $36.46 | 598100 |
| 2022-05-03 | 37.28 | $35.71 | 549300 |
| 2022-05-02 | 37.45 | $35.46 | 657300 |
| 2022-04-29 | 37.66 | $35.91 | 554151 |
| 2022-04-28 | 37.84 | $36.24 | 1.3M |
| 2022-04-27 | 38.01 | $36.04 | 526449 |
| 2022-04-26 | 38.22 | $35.33 | 468400 |
| 2022-04-25 | 38.52 | $37.08 | 538300 |
| 2022-04-22 | 38.68 | $37.96 | 537000 |
| 2022-04-21 | 38.75 | $38.47 | 757200 |
| 2022-04-20 | 38.78 | $39.09 | 361732 |
| 2022-04-19 | 38.75 | $38.61 | 225900 |
| 2022-04-18 | 38.76 | $37.90 | 306710 |
| 2022-04-14 | 38.86 | $38.21 | 228300 |
| 2022-04-13 | 38.92 | $38.70 | 230214 |
| 2022-04-12 | 38.95 | $38.27 | 564309 |
| 2022-04-11 | 39.02 | $38.19 | 331718 |
| 2022-04-08 | 39.10 | $39.25 | 209700 |
| 2022-04-07 | 39.09 | $39.27 | 506000 |
| 2022-04-06 | 39.07 | $38.78 | 472400 |
| 2022-04-05 | 39.10 | $39.62 | 555319 |
| 2022-04-04 | 39.05 | $39.89 | 1.0M |
| 2022-04-01 | 38.96 | $39.74 | 331122 |
| 2022-03-31 | 38.88 | $38.85 | 277709 |
| 2022-03-30 | 38.88 | $40.07 | 487834 |
| 2022-03-29 | 38.75 | $40.36 | 641300 |
| 2022-03-28 | 38.58 | $38.91 | 521826 |
| 2022-03-25 | 38.55 | $38.85 | 300600 |
| 2022-03-24 | 38.52 | $39.12 | 383122 |
| 2022-03-23 | 38.45 | $39.13 | 288138 |
| 2022-03-22 | 38.38 | $39.90 | 405900 |
| 2022-03-21 | 38.22 | $39.47 | 311900 |
| 2022-03-18 | 38.09 | $40.05 | 855200 |
| 2022-03-17 | 37.89 | $39.65 | 833030 |
| 2022-03-16 | 37.70 | $39.94 | 507009 |
| 2022-03-15 | 37.46 | $37.46 | 1.3M |
| 2022-03-14 | 37.46 | $37.23 | 837200 |
| 2022-03-11 | 37.49 | $35.99 | 1.4M |
| 2022-03-10 | 37.65 | $36.11 | 1.3M |
| 2022-03-09 | 37.81 | $36.11 | 1.2M |
| 2022-03-08 | 37.99 | $34.20 | 793404 |
| 2022-03-07 | 38.39 | $33.11 | 1.2M |
| 2022-03-04 | 38.94 | $34.38 | 806044 |
| 2022-03-03 | 39.42 | $35.61 | 525081 |
| 2022-03-02 | 39.82 | $36.88 | 755118 |
| 2022-03-01 | 40.13 | $36.36 | 624041 |
| 2022-02-28 | 40.53 | $37.82 | 404200 |
| 2022-02-25 | 40.81 | $38.88 | 733546 |
| 2022-02-24 | 41.02 | $37.90 | 958216 |
| 2022-02-23 | 41.34 | $38.32 | 1.4M |
| 2022-02-22 | 41.66 | $39.00 | 868100 |
| 2022-02-18 | 41.94 | $39.58 | 819740 |
| 2022-02-17 | 42.19 | $40.17 | 707100 |
| 2022-02-16 | 42.40 | $41.78 | 356700 |
| 2022-02-15 | 42.47 | $41.82 | 287429 |
| 2022-02-14 | 42.54 | $40.45 | 429800 |
| 2022-02-11 | 42.76 | $40.90 | 719900 |
| 2022-02-10 | 42.95 | $41.95 | 325200 |
| 2022-02-09 | 43.06 | $43.57 | 353820 |
| 2022-02-08 | 43.01 | $42.48 | 235602 |
| 2022-02-07 | 43.06 | $42.34 | 332123 |
| 2022-02-04 | 43.14 | $42.30 | 468300 |
| 2022-02-03 | 43.23 | $42.42 | 484100 |
| 2022-02-02 | 43.31 | $43.28 | 295300 |
| 2022-02-01 | 43.31 | $42.82 | 535100 |
| 2022-01-31 | 43.37 | $42.21 | 446827 |
| 2022-01-28 | 43.49 | $41.23 | 425438 |
| 2022-01-27 | 43.73 | $40.88 | 422700 |
| 2022-01-26 | 44.03 | $41.50 | 845200 |
| 2022-01-25 | 44.29 | $41.28 | 2.0M |
| 2022-01-24 | 44.61 | $41.55 | 1.5M |
| 2022-01-21 | 44.93 | $42.38 | 578601 |
| 2022-01-20 | 45.20 | $43.18 | 521700 |
| 2022-01-19 | 45.41 | $43.73 | 290300 |
| 2022-01-18 | 45.59 | $43.39 | 436100 |
| 2022-01-14 | 45.82 | $44.96 | 314800 |
| 2022-01-13 | 45.91 | $45.89 | 803926 |
| 2022-01-12 | 45.91 | $46.33 | 310432 |
| 2022-01-11 | 45.87 | $45.63 | 303734 |
| 2022-01-10 | 45.89 | $44.73 | 474400 |
| 2022-01-07 | 46.02 | $45.92 | 620943 |
| 2022-01-06 | 46.03 | $45.90 | 579100 |
| 2022-01-05 | 46.04 | $46.13 | 390000 |
| 2022-01-04 | 46.03 | $46.99 | 280400 |
| 2022-01-03 | 45.93 | $46.76 | 393337 |
| 2021-12-31 | 45.84 | $46.33 | 192100 |
| 2021-12-30 | 45.79 | $46.42 | 727100 |
| 2021-12-29 | 45.72 | $46.92 | 227600 |
| 2021-12-28 | 45.60 | $46.73 | 215000 |
| 2021-12-27 | 45.48 | $46.35 | 226100 |
| 2021-12-23 | 45.38 | $45.75 | 342126 |
| 2021-12-22 | 45.35 | $45.10 | 370300 |
| 2021-12-21 | 45.37 | $44.53 | 603720 |
| 2021-12-20 | 45.46 | $43.97 | 1.4M |
| 2021-12-17 | 45.62 | $44.00 | 669400 |
| 2021-12-16 | 45.79 | $44.73 | 569103 |
| 2021-12-15 | 45.90 | $44.83 | 416304 |
| 2021-12-14 | 46.01 | $43.95 | 317814 |
| 2021-12-13 | 46.23 | $44.69 | 355620 |
| 2021-12-10 | 46.39 | $46.31 | 206100 |
| 2021-12-09 | 46.40 | $46.27 | 262622 |
| 2021-12-08 | 46.41 | $46.69 | 238041 |
| 2021-12-07 | 46.38 | $46.42 | 333227 |
| 2021-12-06 | 46.38 | $45.35 | 373719 |
| 2021-12-03 | 46.49 | $44.42 | 881411 |
| 2021-12-02 | 46.71 | $45.38 | 449110 |
| 2021-12-01 | 46.85 | $44.65 | 1.0M |
| 2021-11-30 | 47.08 | $45.06 | 1.0M |
| 2021-11-29 | 47.29 | $45.44 | 521233 |
| 2021-11-26 | 47.49 | $44.57 | 248335 |
| 2021-11-24 | 47.79 | $46.17 | 247740 |
| 2021-11-23 | 47.96 | $46.54 | 491424 |
| 2021-11-22 | 48.11 | $47.33 | 323406 |
| 2021-11-19 | 48.19 | $47.73 | 263700 |
| 2021-11-18 | 48.24 | $48.40 | 339300 |
| 2021-11-17 | 48.23 | $48.55 | 272300 |
| 2021-11-16 | 48.19 | $48.51 | 243501 |
| 2021-11-15 | 48.16 | $48.65 | 178800 |
| 2021-11-12 | 48.11 | $48.67 | 130414 |
| 2021-11-11 | 48.05 | $48.45 | 107241 |
| 2021-11-10 | 48.01 | $47.95 | 344900 |
| 2021-11-09 | 48.01 | $48.88 | 174300 |
| 2021-11-08 | 47.92 | $48.91 | 137646 |
| 2021-11-05 | 47.82 | $48.88 | 173304 |
| 2021-11-04 | 47.71 | $48.75 | 154500 |
| 2021-11-03 | 47.60 | $48.86 | 209525 |
| 2021-11-02 | 47.46 | $48.10 | 169823 |
| 2021-11-01 | 47.40 | $48.36 | 243726 |
| 2021-10-29 | 47.29 | $47.91 | 655614 |
| 2021-10-28 | 47.23 | $48.42 | 584900 |
| 2021-10-27 | 47.10 | $48.10 | 380000 |
| 2021-10-26 | 47.00 | $48.29 | 303400 |
| 2021-10-25 | 46.86 | $48.13 | 515700 |
| 2021-10-22 | 46.73 | $48.75 | 344600 |
| 2021-10-21 | 46.52 | $48.05 | 751000 |
| 2021-10-20 | 46.36 | $47.77 | 266500 |
| 2021-10-19 | 46.21 | $47.60 | 148600 |
| 2021-10-18 | 46.06 | $47.08 | 199244 |
| 2021-10-15 | 45.95 | $47.36 | 560411 |
| 2021-10-14 | 45.81 | $46.89 | 1.1M |
| 2021-10-13 | 45.69 | $46.17 | 532800 |
| 2021-10-12 | 45.64 | $45.07 | 495145 |
| 2021-10-11 | 45.70 | $44.43 | 1.1M |
| 2021-10-08 | 45.84 | $44.93 | 1.1M |
| 2021-10-07 | 45.93 | $45.05 | 290044 |
| 2021-10-06 | 46.02 | $44.47 | 170550 |
| 2021-10-05 | 46.19 | $45.11 | 212411 |
| 2021-10-04 | 46.30 | $44.85 | 446824 |
| 2021-10-01 | 46.45 | $45.30 | 403822 |
| 2021-09-30 | 46.57 | $44.85 | 810400 |
| 2021-09-29 | 46.76 | $44.65 | 557500 |
| 2021-09-28 | 46.98 | $45.11 | 429547 |
| 2021-09-27 | 47.17 | $46.25 | 156700 |
| 2021-09-24 | 47.27 | $46.64 | 666200 |
| 2021-09-23 | 47.34 | $47.28 | 166247 |
| 2021-09-22 | 47.34 | $46.20 | 336800 |
| 2021-09-21 | 47.46 | $45.61 | 139300 |
| 2021-09-20 | 47.66 | $45.68 | 263900 |
| 2021-09-17 | 47.87 | $47.02 | 353064 |
| 2021-09-16 | 47.96 | $48.01 | 241332 |
| 2021-09-15 | 47.95 | $47.87 | 239239 |
| 2021-09-14 | 47.96 | $47.78 | 338600 |
| 2021-09-13 | 47.98 | $47.69 | 202100 |
| 2021-09-10 | 48.01 | $47.63 | 352938 |
| 2021-09-09 | 48.05 | $47.73 | 247100 |
| 2021-09-08 | 48.08 | $47.64 | 249100 |
| 2021-09-07 | 48.13 | $48.47 | 179610 |
| 2021-09-03 | 48.09 | $48.68 | 244832 |
| 2021-09-02 | 48.03 | $48.93 | 320800 |
| 2021-09-01 | 47.94 | $48.20 | 229500 |
| 2021-08-31 | 47.91 | $47.91 | 395100 |
| 2021-08-30 | 47.91 | $48.33 | 369025 |
| 2021-08-27 | 47.87 | $48.19 | 257618 |
| 2021-08-26 | 47.83 | $47.56 | 500830 |
| 2021-08-25 | 47.86 | $47.85 | 123830 |
| 2021-08-24 | 47.86 | $47.76 | 261300 |
| 2021-08-23 | 47.87 | $47.63 | 362501 |
| 2021-08-20 | 47.90 | $47.18 | 300701 |
| 2021-08-19 | 47.97 | $46.53 | 585200 |
| 2021-08-18 | 48.13 | $47.36 | 450124 |
| 2021-08-17 | 48.21 | $47.62 | 559100 |
| 2021-08-16 | 48.27 | $48.15 | 205831 |
| 2021-08-13 | 48.28 | $48.97 | 98016 |
| 2021-08-12 | 48.21 | $48.64 | 116416 |
| 2021-08-11 | 48.16 | $48.64 | 464900 |
| 2021-08-10 | 48.11 | $48.19 | 172200 |
| 2021-08-09 | 48.11 | $48.12 | 99233 |
| 2021-08-06 | 48.10 | $48.28 | 328000 |
| 2021-08-05 | 48.09 | $48.86 | 118700 |
| 2021-08-04 | 48.00 | $48.89 | 85059 |
| 2021-08-03 | 47.91 | $48.71 | 813200 |
| 2021-08-02 | 47.83 | $48.55 | 408605 |
| 2021-07-30 | 47.75 | $48.41 | 150548 |
| 2021-07-29 | 47.68 | $48.85 | 119900 |
| 2021-07-28 | 47.56 | $48.37 | 710110 |
| 2021-07-27 | 47.47 | $48.50 | 218900 |
| 2021-07-26 | 47.36 | $48.69 | 138328 |
| 2021-07-23 | 47.22 | $48.13 | 460700 |
| 2021-07-22 | 47.13 | $47.63 | 130836 |
| 2021-07-21 | 47.08 | $47.21 | 502200 |
| 2021-07-20 | 47.06 | $46.26 | 650536 |
| 2021-07-19 | 47.15 | $46.13 | 280337 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
50.05
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.46
Average
40.73
Maximum
53.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.05 | $50.18 | 109166 |
| 2026-07-15 | 50.02 | $50.42 | 108400 |
| 2026-07-14 | 49.98 | $49.98 | 443500 |
| 2026-07-13 | 49.99 | $49.64 | 92738 |
| 2026-07-10 | 50.04 | $50.33 | 72917 |
| 2026-07-09 | 50.02 | $50.30 | 4.6M |
| 2026-07-08 | 50.01 | $49.86 | 196200 |
| 2026-07-07 | 50.05 | $50.41 | 68315 |
| 2026-07-06 | 50.03 | $51.10 | 115900 |
| 2026-07-02 | 49.96 | $50.48 | 339943 |
| 2026-07-01 | 49.95 | $49.66 | 94800 |
| 2026-06-30 | 50.04 | $49.98 | 82200 |
| 2026-06-29 | 50.10 | $49.62 | 32503 |
| 2026-06-26 | 50.22 | $49.05 | 72644 |
| 2026-06-25 | 50.40 | $49.28 | 45800 |
| 2026-06-24 | 50.58 | $48.82 | 54100 |
| 2026-06-23 | 50.83 | $48.78 | 58127 |
| 2026-06-22 | 51.10 | $50.17 | 97914 |
| 2026-06-18 | 51.24 | $50.34 | 58200 |
| 2026-06-17 | 51.38 | $49.93 | 185000 |
| 2026-06-16 | 51.55 | $50.88 | 210718 |
| 2026-06-15 | 51.63 | $50.86 | 125000 |
| 2026-06-12 | 51.71 | $51.65 | 147600 |
| 2026-06-11 | 51.70 | $51.58 | 426900 |
| 2026-06-10 | 51.70 | $50.20 | 100323 |
| 2026-06-09 | 51.83 | $50.89 | 140800 |
| 2026-06-08 | 51.90 | $51.38 | 502500 |
| 2026-06-05 | 51.93 | $50.95 | 178849 |
| 2026-06-04 | 51.99 | $52.32 | 42822 |
| 2026-06-03 | 51.93 | $51.64 | 90040 |
| 2026-06-02 | 51.92 | $52.78 | 101134 |
| 2026-06-01 | 51.80 | $52.08 | 219000 |
| 2026-05-29 | 51.74 | $52.74 | 231613 |
| 2026-05-28 | 51.61 | $52.69 | 339149 |
| 2026-05-27 | 51.48 | $53.03 | 114838 |
| 2026-05-26 | 51.30 | $53.20 | 90724 |
| 2026-05-22 | 51.10 | $52.43 | 107100 |
| 2026-05-21 | 50.98 | $52.24 | 159906 |
| 2026-05-20 | 50.87 | $51.30 | 169659 |
| 2026-05-19 | 50.86 | $50.08 | 205205 |
| 2026-05-18 | 50.99 | $50.48 | 129300 |
| 2026-05-15 | 51.09 | $49.57 | 82607 |
| 2026-05-14 | 51.31 | $50.69 | 56200 |
| 2026-05-13 | 51.43 | $50.74 | 143909 |
| 2026-05-12 | 51.55 | $50.71 | 133200 |
| 2026-05-11 | 51.70 | $51.25 | 77802 |
| 2026-05-08 | 51.80 | $51.42 | 153400 |
| 2026-05-07 | 51.88 | $51.20 | 135400 |
| 2026-05-06 | 51.99 | $52.62 | 75700 |
| 2026-05-05 | 51.96 | $50.88 | 102634 |
| 2026-05-04 | 52.09 | $50.28 | 179600 |
| 2026-05-01 | 52.27 | $51.56 | 201510 |
| 2026-04-30 | 52.32 | $51.70 | 279903 |
| 2026-04-29 | 52.35 | $50.30 | 108200 |
| 2026-04-28 | 52.50 | $50.60 | 245705 |
| 2026-04-27 | 52.61 | $52.02 | 84600 |
| 2026-04-24 | 52.55 | $52.79 | 126448 |
| 2026-04-23 | 52.40 | $52.53 | 184326 |
| 2026-04-22 | 52.26 | $53.19 | 254201 |
| 2026-04-21 | 52.02 | $53.02 | 144804 |
| 2026-04-20 | 51.78 | $54.43 | 120907 |
| 2026-04-17 | 51.37 | $54.37 | 231100 |
| 2026-04-16 | 50.93 | $53.29 | 79100 |
| 2026-04-15 | 50.58 | $53.39 | 93734 |
| 2026-04-14 | 50.20 | $53.33 | 80020 |
| 2026-04-13 | 49.82 | $53.00 | 194037 |
| 2026-04-10 | 49.45 | $51.85 | 123417 |
| 2026-04-09 | 49.18 | $51.81 | 175900 |
| 2026-04-08 | 48.91 | $51.71 | 263100 |
| 2026-04-07 | 48.66 | $49.27 | 373904 |
| 2026-04-06 | 48.64 | $49.63 | 134414 |
| 2026-04-02 | 48.61 | $49.55 | 242900 |
| 2026-04-01 | 48.59 | $49.55 | 462443 |
| 2026-03-31 | 48.59 | $48.72 | 222300 |
| 2026-03-30 | 48.68 | $47.03 | 118401 |
| 2026-03-27 | 48.96 | $46.88 | 83304 |
| 2026-03-26 | 49.29 | $47.31 | 69100 |
| 2026-03-25 | 49.62 | $48.57 | 127700 |
| 2026-03-24 | 49.85 | $47.77 | 132400 |
| 2026-03-23 | 50.19 | $48.11 | 184001 |
| 2026-03-20 | 50.53 | $46.79 | 222100 |
| 2026-03-19 | 51.02 | $48.33 | 328609 |
| 2026-03-18 | 51.39 | $49.17 | 118906 |
| 2026-03-17 | 51.70 | $50.44 | 78000 |
| 2026-03-16 | 51.90 | $50.30 | 104600 |
| 2026-03-13 | 52.13 | $49.34 | 119709 |
| 2026-03-12 | 52.48 | $50.53 | 165100 |
| 2026-03-11 | 52.73 | $51.41 | 109200 |
| 2026-03-10 | 52.90 | $51.76 | 308032 |
| 2026-03-09 | 53.06 | $51.37 | 222800 |
| 2026-03-06 | 53.25 | $51.74 | 277600 |
| 2026-03-05 | 53.41 | $52.04 | 181013 |
| 2026-03-04 | 53.55 | $52.91 | 168700 |
| 2026-03-03 | 53.61 | $51.87 | 739100 |
| 2026-03-02 | 53.77 | $53.17 | 218500 |
| 2026-02-27 | 53.80 | $54.72 | 154428 |
| 2026-02-26 | 53.68 | $54.56 | 140720 |
| 2026-02-25 | 53.57 | $54.13 | 39200 |
| 2026-02-24 | 53.49 | $54.01 | 90623 |
| 2026-02-23 | 53.42 | $53.49 | 93127 |
| 2026-02-20 | 53.39 | $54.00 | 130300 |
| 2026-02-19 | 53.31 | $53.40 | 80521 |
| 2026-02-18 | 53.27 | $53.50 | 93400 |
| 2026-02-17 | 53.21 | $53.26 | 112000 |
| 2026-02-13 | 53.16 | $53.47 | 85900 |
| 2026-02-12 | 53.09 | $53.42 | 210600 |
| 2026-02-11 | 53.00 | $54.56 | 168321 |
| 2026-02-10 | 52.78 | $54.17 | 103500 |
| 2026-02-09 | 52.59 | $53.38 | 67900 |
| 2026-02-06 | 52.46 | $52.93 | 124004 |
| 2026-02-05 | 52.36 | $51.86 | 195000 |
| 2026-02-04 | 52.36 | $52.92 | 269646 |
| 2026-02-03 | 52.24 | $53.23 | 511300 |
| 2026-02-02 | 52.08 | $52.88 | 130350 |
| 2026-01-30 | 51.94 | $52.27 | 156001 |
| 2026-01-29 | 51.84 | $53.45 | 194400 |
| 2026-01-28 | 51.61 | $52.93 | 90500 |
| 2026-01-27 | 51.41 | $53.64 | 108600 |
| 2026-01-26 | 51.13 | $52.72 | 137407 |
| 2026-01-23 | 50.92 | $52.38 | 95216 |
| 2026-01-22 | 50.72 | $51.74 | 111200 |
| 2026-01-21 | 50.57 | $51.52 | 124000 |
| 2026-01-20 | 50.43 | $50.46 | 96836 |
| 2026-01-16 | 50.38 | $51.31 | 48248 |
| 2026-01-15 | 50.23 | $51.05 | 129100 |
| 2026-01-14 | 50.09 | $50.61 | 56648 |
| 2026-01-13 | 49.99 | $50.70 | 35200 |
| 2026-01-12 | 49.87 | $50.91 | 59800 |
| 2026-01-09 | 49.72 | $50.78 | 102400 |
| 2026-01-08 | 49.59 | $50.28 | 106011 |
| 2026-01-07 | 49.49 | $50.87 | 68800 |
| 2026-01-06 | 49.32 | $50.11 | 302222 |
| 2026-01-05 | 49.22 | $50.39 | 162000 |
| 2026-01-02 | 49.07 | $49.60 | 81710 |
| 2025-12-31 | 49.00 | $49.23 | 86030 |
| 2025-12-30 | 48.95 | $49.55 | 54500 |
| 2025-12-29 | 48.87 | $49.32 | 26200 |
| 2025-12-26 | 48.79 | $49.65 | 24420 |
| 2025-12-24 | 48.68 | $49.31 | 19500 |
| 2025-12-23 | 48.59 | $49.21 | 41040 |
| 2025-12-22 | 48.49 | $48.80 | 32100 |
| 2025-12-19 | 48.42 | $48.55 | 231600 |
| 2025-12-18 | 48.36 | $48.18 | 84900 |
| 2025-12-17 | 48.32 | $47.62 | 24044 |
| 2025-12-16 | 48.34 | $48.23 | 74600 |
| 2025-12-15 | 48.28 | $49.11 | 62800 |
| 2025-12-12 | 48.14 | $49.38 | 61000 |
| 2025-12-11 | 47.97 | $49.67 | 121500 |
| 2025-12-10 | 47.76 | $49.36 | 40621 |
| 2025-12-09 | 47.59 | $48.55 | 26700 |
| 2025-12-08 | 47.48 | $48.40 | 104300 |
| 2025-12-05 | 47.38 | $48.37 | 24100 |
| 2025-12-04 | 47.28 | $48.09 | 101930 |
| 2025-12-03 | 47.20 | $47.77 | 402300 |
| 2025-12-02 | 47.15 | $47.61 | 90300 |
| 2025-12-01 | 47.12 | $47.58 | 95500 |
| 2025-11-28 | 47.08 | $47.91 | 50426 |
| 2025-11-26 | 47.02 | $47.43 | 25438 |
| 2025-11-25 | 47.02 | $47.06 | 18000 |
| 2025-11-24 | 47.05 | $46.26 | 16346 |
| 2025-11-21 | 47.18 | $46.06 | 74700 |
| 2025-11-20 | 47.34 | $45.38 | 41219 |
| 2025-11-19 | 47.58 | $46.17 | 20142 |
| 2025-11-18 | 47.75 | $46.49 | 33814 |
| 2025-11-17 | 47.91 | $47.22 | 46100 |
| 2025-11-14 | 48.00 | $47.65 | 48000 |
| 2025-11-13 | 48.05 | $48.27 | 79443 |
| 2025-11-12 | 48.03 | $48.82 | 37200 |
| 2025-11-11 | 47.96 | $48.48 | 43500 |
| 2025-11-10 | 47.92 | $47.74 | 74000 |
| 2025-11-07 | 47.94 | $47.24 | 57433 |
| 2025-11-06 | 48.01 | $46.98 | 22648 |
| 2025-11-05 | 48.11 | $47.29 | 37200 |
| 2025-11-04 | 48.18 | $46.87 | 148039 |
| 2025-11-03 | 48.30 | $47.70 | 98900 |
| 2025-10-31 | 48.33 | $47.99 | 437521 |
| 2025-10-30 | 48.35 | $48.49 | 47417 |
| 2025-10-29 | 48.31 | $48.74 | 38826 |
| 2025-10-28 | 48.24 | $49.07 | 49634 |
| 2025-10-27 | 48.13 | $49.23 | 40900 |
| 2025-10-24 | 48.00 | $48.86 | 363800 |
| 2025-10-23 | 47.89 | $48.65 | 41100 |
| 2025-10-22 | 47.80 | $48.36 | 169300 |
| 2025-10-21 | 47.72 | $48.54 | 27312 |
| 2025-10-20 | 47.63 | $48.09 | 18300 |
| 2025-10-17 | 47.58 | $47.79 | 15111 |
| 2025-10-16 | 47.55 | $47.80 | 47600 |
| 2025-10-15 | 47.52 | $47.58 | 38900 |
| 2025-10-14 | 47.51 | $47.45 | 74048 |
| 2025-10-13 | 47.51 | $47.32 | 18300 |
| 2025-10-10 | 47.53 | $46.92 | 45501 |
| 2025-10-09 | 47.58 | $47.20 | 20900 |
| 2025-10-08 | 47.61 | $47.88 | 34800 |
| 2025-10-07 | 47.57 | $47.82 | 26136 |
| 2025-10-06 | 47.54 | $48.26 | 57500 |
| 2025-10-03 | 47.46 | $48.20 | 40800 |
| 2025-10-02 | 47.38 | $47.94 | 29512 |
| 2025-10-01 | 47.31 | $47.61 | 67000 |
| 2025-09-30 | 47.27 | $47.20 | 59136 |
| 2025-09-29 | 47.26 | $47.22 | 35700 |
| 2025-09-26 | 47.25 | $47.20 | 27536 |
| 2025-09-25 | 47.24 | $46.62 | 58549 |
| 2025-09-24 | 47.28 | $47.01 | 34926 |
| 2025-09-23 | 47.28 | $47.85 | 38500 |
| 2025-09-22 | 47.20 | $47.63 | 11103 |
| 2025-09-19 | 47.13 | $47.43 | 22000 |
| 2025-09-18 | 47.08 | $47.56 | 20400 |
| 2025-09-17 | 47.01 | $47.17 | 22635 |
| 2025-09-16 | 46.97 | $47.46 | 19802 |
| 2025-09-15 | 46.90 | $47.61 | 53800 |
| 2025-09-12 | 46.81 | $47.24 | 46000 |
| 2025-09-11 | 46.75 | $47.33 | 44836 |
| 2025-09-10 | 46.68 | $47.10 | 173400 |
| 2025-09-09 | 46.62 | $47.30 | 24300 |
| 2025-09-08 | 46.54 | $47.42 | 31554 |
| 2025-09-05 | 46.43 | $47.01 | 45312 |
| 2025-09-04 | 46.36 | $46.26 | 53116 |
| 2025-09-03 | 46.35 | $46.18 | 39140 |
| 2025-09-02 | 46.35 | $45.89 | 93900 |
| 2025-08-29 | 46.36 | $46.39 | 35700 |
| 2025-08-28 | 46.31 | $46.63 | 102800 |
| 2025-08-27 | 46.22 | $46.46 | 33900 |
| 2025-08-26 | 46.15 | $46.64 | 22740 |
| 2025-08-25 | 46.04 | $46.57 | 24700 |
| 2025-08-22 | 45.94 | $47.24 | 20714 |
| 2025-08-21 | 45.77 | $46.08 | 67645 |
| 2025-08-20 | 45.72 | $46.45 | 37645 |
| 2025-08-19 | 45.62 | $46.56 | 74600 |
| 2025-08-18 | 45.51 | $46.28 | 89311 |
| 2025-08-15 | 45.42 | $46.61 | 31200 |
| 2025-08-14 | 45.29 | $46.06 | 28432 |
| 2025-08-13 | 45.21 | $46.02 | 471600 |
| 2025-08-12 | 45.12 | $45.99 | 58211 |
| 2025-08-11 | 45.03 | $45.23 | 17449 |
| 2025-08-08 | 45.02 | $45.88 | 33300 |
| 2025-08-07 | 44.94 | $45.60 | 103400 |
| 2025-08-06 | 44.89 | $44.82 | 34400 |
| 2025-08-05 | 44.92 | $44.45 | 101614 |
| 2025-08-04 | 44.99 | $44.30 | 36210 |
| 2025-08-01 | 45.08 | $43.68 | 73329 |
| 2025-07-31 | 45.24 | $43.86 | 1.1M |
| 2025-07-30 | 45.39 | $44.54 | 151800 |
| 2025-07-29 | 45.48 | $44.96 | 88000 |
| 2025-07-28 | 45.53 | $45.78 | 92500 |
| 2025-07-25 | 45.51 | $46.38 | 102900 |
| 2025-07-24 | 45.42 | $45.90 | 1.1M |
| 2025-07-23 | 45.37 | $46.30 | 346028 |
| 2025-07-22 | 45.28 | $45.21 | 549139 |
| 2025-07-21 | 45.29 | $45.25 | 60100 |
| 2025-07-18 | 45.29 | $44.65 | 78343 |
| 2025-07-17 | 45.34 | $44.98 | 310200 |
| 2025-07-16 | 45.35 | $44.63 | 171830 |
| 2025-07-15 | 45.40 | $44.69 | 547914 |
| 2025-07-14 | 45.45 | $45.30 | 410429 |
| 2025-07-11 | 45.44 | $45.57 | 591400 |
| 2025-07-10 | 45.41 | $46.39 | 53633 |
| 2025-07-09 | 45.30 | $46.05 | 62900 |
| 2025-07-08 | 45.22 | $45.55 | 67804 |
| 2025-07-07 | 45.20 | $45.52 | 112106 |
| 2025-07-03 | 45.17 | $45.62 | 138400 |
| 2025-07-02 | 45.14 | $45.51 | 88600 |
| 2025-07-01 | 45.12 | $45.19 | 87300 |
| 2025-06-30 | 45.13 | $45.74 | 106507 |
| 2025-06-27 | 45.09 | $46.02 | 59500 |
| 2025-06-26 | 45.02 | $45.33 | 45900 |
| 2025-06-25 | 45.01 | $44.67 | 66437 |
| 2025-06-24 | 45.07 | $44.95 | 205200 |
| 2025-06-23 | 45.11 | $43.96 | 639733 |
| 2025-06-20 | 45.24 | $43.81 | 87900 |
| 2025-06-18 | 45.40 | $43.98 | 106048 |
| 2025-06-17 | 45.55 | $44.43 | 257000 |
| 2025-06-16 | 45.67 | $44.91 | 254537 |
| 2025-06-13 | 45.75 | $45.49 | 390037 |
| 2025-06-12 | 45.77 | $46.02 | 21608 |
| 2025-06-11 | 45.74 | $45.90 | 204636 |
| 2025-06-10 | 45.72 | $45.94 | 125200 |
| 2025-06-09 | 45.68 | $45.91 | 157300 |
| 2025-06-06 | 45.65 | $46.14 | 67938 |
| 2025-06-05 | 45.58 | $46.17 | 88600 |
| 2025-06-04 | 45.50 | $45.93 | 43800 |
| 2025-06-03 | 45.44 | $45.20 | 87500 |
| 2025-06-02 | 45.44 | $45.62 | 227827 |
| 2025-05-30 | 45.40 | $45.45 | 92423 |
| 2025-05-29 | 45.36 | $45.36 | 175300 |
| 2025-05-28 | 45.32 | $45.24 | 64906 |
| 2025-05-27 | 45.28 | $45.55 | 30004 |
| 2025-05-23 | 45.20 | $45.32 | 34744 |
| 2025-05-22 | 45.14 | $45.09 | 251600 |
| 2025-05-21 | 45.09 | $45.94 | 77400 |
| 2025-05-20 | 44.95 | $46.35 | 71540 |
| 2025-05-19 | 44.74 | $46.19 | 57500 |
| 2025-05-16 | 44.53 | $45.61 | 90923 |
| 2025-05-15 | 44.36 | $45.62 | 77406 |
| 2025-05-14 | 44.17 | $45.11 | 211506 |
| 2025-05-13 | 44.00 | $45.23 | 341600 |
| 2025-05-12 | 43.81 | $45.09 | 68300 |
| 2025-05-09 | 43.60 | $44.38 | 67900 |
| 2025-05-08 | 43.44 | $44.26 | 138100 |
| 2025-05-07 | 43.27 | $44.38 | 683824 |
| 2025-05-06 | 43.06 | $44.18 | 125340 |
| 2025-05-05 | 42.83 | $44.28 | 55400 |
| 2025-05-02 | 42.56 | $44.55 | 817529 |
| 2025-05-01 | 42.25 | $43.12 | 338009 |
| 2025-04-30 | 42.07 | $43.64 | 92300 |
| 2025-04-29 | 41.84 | $43.00 | 60700 |
| 2025-04-28 | 41.67 | $43.61 | 83729 |
| 2025-04-25 | 41.43 | $43.62 | 51149 |
| 2025-04-24 | 41.20 | $43.32 | 64300 |
| 2025-04-23 | 40.99 | $42.43 | 98444 |
| 2025-04-22 | 40.88 | $42.68 | 47571 |
| 2025-04-21 | 40.75 | $41.77 | 64328 |
| 2025-04-17 | 40.72 | $41.90 | 567202 |
| 2025-04-16 | 40.69 | $41.07 | 92800 |
| 2025-04-15 | 40.75 | $41.39 | 121600 |
| 2025-04-14 | 40.80 | $40.72 | 93347 |
| 2025-04-11 | 40.94 | $40.31 | 98900 |
| 2025-04-10 | 41.13 | $39.65 | 95800 |
| 2025-04-09 | 41.40 | $39.92 | 178400 |
| 2025-04-08 | 41.67 | $37.07 | 319310 |
| 2025-04-07 | 42.24 | $37.34 | 304900 |
| 2025-04-04 | 42.81 | $38.17 | 372300 |
| 2025-04-03 | 43.34 | $41.47 | 148237 |
| 2025-04-02 | 43.57 | $42.61 | 313334 |
| 2025-04-01 | 43.70 | $42.25 | 133628 |
| 2025-03-31 | 43.87 | $42.08 | 250100 |
| 2025-03-28 | 44.07 | $42.94 | 226445 |
| 2025-03-27 | 44.18 | $43.53 | 127800 |
| 2025-03-26 | 44.24 | $43.58 | 114300 |
| 2025-03-25 | 44.29 | $44.67 | 101232 |
| 2025-03-24 | 44.23 | $44.24 | 152147 |
| 2025-03-21 | 44.22 | $44.03 | 192504 |
| 2025-03-20 | 44.22 | $44.41 | 286906 |
| 2025-03-19 | 44.18 | $44.73 | 205900 |
| 2025-03-18 | 44.10 | $44.67 | 163010 |
| 2025-03-17 | 44.03 | $44.97 | 174684 |
| 2025-03-14 | 43.93 | $44.55 | 98929 |
| 2025-03-13 | 43.86 | $43.07 | 299000 |
| 2025-03-12 | 43.94 | $43.77 | 316600 |
| 2025-03-11 | 43.94 | $43.88 | 231100 |
| 2025-03-10 | 43.92 | $43.82 | 185706 |
| 2025-03-07 | 43.90 | $45.12 | 148734 |
| 2025-03-06 | 43.75 | $44.31 | 236039 |
| 2025-03-05 | 43.65 | $45.10 | 465167 |
| 2025-03-04 | 43.47 | $43.32 | 526300 |
| 2025-03-03 | 43.44 | $43.90 | 324400 |
| 2025-02-28 | 43.34 | $43.14 | 896725 |
| 2025-02-27 | 43.31 | $43.07 | 181600 |
| 2025-02-26 | 43.27 | $43.85 | 249800 |
| 2025-02-25 | 43.14 | $43.85 | 36600 |
| 2025-02-24 | 43.00 | $43.38 | 133209 |
| 2025-02-21 | 42.89 | $43.66 | 165018 |
| 2025-02-20 | 42.74 | $44.15 | 126028 |
| 2025-02-19 | 42.52 | $43.57 | 178700 |
| 2025-02-18 | 42.34 | $44.29 | 92000 |
| 2025-02-14 | 42.07 | $43.91 | 95400 |
| 2025-02-13 | 41.81 | $43.83 | 88930 |
| 2025-02-12 | 41.54 | $42.98 | 112500 |
| 2025-02-11 | 41.32 | $42.52 | 84234 |
| 2025-02-10 | 41.11 | $42.45 | 73100 |
| 2025-02-07 | 40.90 | $41.81 | 39345 |
| 2025-02-06 | 40.72 | $42.23 | 41600 |
| 2025-02-05 | 40.49 | $41.92 | 63339 |
| 2025-02-04 | 40.27 | $41.61 | 163047 |
| 2025-02-03 | 40.06 | $40.28 | 77232 |
| 2025-01-31 | 39.96 | $40.88 | 149600 |
| 2025-01-30 | 39.79 | $41.15 | 102000 |
| 2025-01-29 | 39.58 | $40.94 | 301967 |
| 2025-01-28 | 39.37 | $40.61 | 169400 |
| 2025-01-27 | 39.18 | $40.76 | 63100 |
| 2025-01-24 | 38.96 | $40.84 | 97620 |
| 2025-01-23 | 38.71 | $40.74 | 67900 |
| 2025-01-22 | 38.46 | $40.06 | 121300 |
| 2025-01-21 | 38.26 | $40.13 | 1.4M |
| 2025-01-17 | 38.04 | $39.24 | 40227 |
| 2025-01-16 | 37.91 | $38.93 | 24100 |
| 2025-01-15 | 37.80 | $38.65 | 97417 |
| 2025-01-14 | 37.72 | $37.63 | 93246 |
| 2025-01-13 | 37.75 | $37.28 | 63419 |
| 2025-01-10 | 37.82 | $37.56 | 63100 |
| 2025-01-08 | 37.87 | $38.16 | 90641 |
| 2025-01-07 | 37.87 | $38.04 | 947238 |
| 2025-01-06 | 37.89 | $38.50 | 151541 |
| 2025-01-03 | 37.88 | $37.85 | 88700 |
| 2025-01-02 | 37.94 | $37.43 | 84700 |
| 2024-12-31 | 38.04 | $37.33 | 55544 |
| 2024-12-30 | 38.17 | $37.41 | 61600 |
| 2024-12-27 | 38.29 | $37.68 | 80126 |
| 2024-12-26 | 38.39 | $37.71 | 71800 |
| 2024-12-24 | 38.49 | $37.57 | 42917 |
| 2024-12-23 | 38.60 | $37.47 | 236800 |
| 2024-12-20 | 38.73 | $37.37 | 110344 |
| 2024-12-19 | 38.87 | $37.43 | 121700 |
| 2024-12-18 | 39.01 | $37.56 | 275200 |
| 2024-12-17 | 39.13 | $38.69 | 246600 |
| 2024-12-16 | 39.15 | $39.04 | 174011 |
| 2024-12-13 | 39.13 | $38.96 | 70645 |
| 2024-12-12 | 39.11 | $38.93 | 125700 |
| 2024-12-11 | 39.10 | $39.38 | 1.7M |
| 2024-12-10 | 39.04 | $39.43 | 63900 |
| 2024-12-09 | 38.97 | $39.85 | 89430 |
| 2024-12-06 | 38.87 | $40.07 | 83500 |
| 2024-12-05 | 38.75 | $40.05 | 90107 |
| 2024-12-04 | 38.63 | $39.89 | 60104 |
| 2024-12-03 | 38.52 | $39.23 | 111500 |
| 2024-12-02 | 38.48 | $38.95 | 97826 |
| 2024-11-29 | 38.48 | $38.66 | 41828 |
| 2024-11-27 | 38.51 | $38.37 | 92422 |
| 2024-11-26 | 38.57 | $37.94 | 656603 |
| 2024-11-25 | 38.69 | $38.20 | 166849 |
| 2024-11-22 | 38.80 | $38.14 | 156500 |
| 2024-11-21 | 38.92 | $37.80 | 133900 |
| 2024-11-20 | 39.10 | $37.78 | 212502 |
| 2024-11-19 | 39.28 | $38.30 | 545100 |
| 2024-11-18 | 39.43 | $38.31 | 185805 |
| 2024-11-15 | 39.59 | $38.25 | 129342 |
| 2024-11-14 | 39.77 | $38.44 | 127334 |
| 2024-11-13 | 39.94 | $38.35 | 401100 |
| 2024-11-12 | 40.13 | $38.71 | 211100 |
| 2024-11-11 | 40.30 | $39.96 | 136029 |
| 2024-11-08 | 40.36 | $39.89 | 231700 |
| 2024-11-07 | 40.44 | $40.88 | 166244 |
| 2024-11-06 | 40.42 | $39.49 | 151700 |
| 2024-11-05 | 40.54 | $40.26 | 55500 |
| 2024-11-04 | 40.60 | $39.99 | 113603 |
| 2024-11-01 | 40.70 | $39.91 | 252400 |
| 2024-10-31 | 40.81 | $39.92 | 147123 |
| 2024-10-30 | 40.93 | $40.31 | 48900 |
| 2024-10-29 | 41.03 | $40.91 | 54400 |
| 2024-10-28 | 41.08 | $41.22 | 58503 |
| 2024-10-25 | 41.11 | $40.66 | 209200 |
| 2024-10-24 | 41.21 | $40.57 | 119938 |
| 2024-10-23 | 41.33 | $40.46 | 337600 |
| 2024-10-22 | 41.47 | $40.61 | 41500 |
| 2024-10-21 | 41.61 | $40.70 | 92600 |
| 2024-10-18 | 41.75 | $41.20 | 42700 |
| 2024-10-17 | 41.85 | $40.83 | 58601 |
| 2024-10-16 | 41.99 | $40.99 | 96300 |
| 2024-10-15 | 42.12 | $41.20 | 1.6M |
| 2024-10-14 | 42.23 | $41.67 | 158346 |
| 2024-10-11 | 42.29 | $41.70 | 132816 |
| 2024-10-10 | 42.36 | $41.25 | 113400 |
| 2024-10-09 | 42.46 | $41.83 | 69300 |
| 2024-10-08 | 42.50 | $41.89 | 49500 |
| 2024-10-07 | 42.53 | $41.90 | 51712 |
| 2024-10-04 | 42.55 | $42.23 | 111439 |
| 2024-10-03 | 42.53 | $42.05 | 52000 |
| 2024-10-02 | 42.51 | $42.73 | 63200 |
| 2024-10-01 | 42.43 | $42.69 | 70800 |
| 2024-09-30 | 42.34 | $43.41 | 163432 |
| 2024-09-27 | 42.17 | $43.70 | 81700 |
| 2024-09-26 | 41.97 | $43.83 | 70100 |
| 2024-09-25 | 41.75 | $42.80 | 111946 |
| 2024-09-24 | 41.62 | $42.94 | 44900 |
| 2024-09-23 | 41.47 | $42.44 | 118139 |
| 2024-09-20 | 41.37 | $42.24 | 41444 |
| 2024-09-19 | 41.29 | $42.59 | 66500 |
| 2024-09-18 | 41.16 | $41.55 | 123822 |
| 2024-09-17 | 41.13 | $41.98 | 89000 |
| 2024-09-16 | 41.05 | $41.80 | 137048 |
| 2024-09-13 | 40.98 | $41.37 | 73600 |
| 2024-09-12 | 40.95 | $40.88 | 53913 |
| 2024-09-11 | 40.96 | $40.29 | 91100 |
| 2024-09-10 | 41.02 | $40.17 | 331900 |
| 2024-09-09 | 41.08 | $40.32 | 108212 |
| 2024-09-06 | 41.13 | $39.96 | 127800 |
| 2024-09-05 | 41.20 | $40.53 | 91416 |
| 2024-09-04 | 41.21 | $40.83 | 496645 |
| 2024-09-03 | 41.17 | $41.23 | 122100 |
| 2024-08-30 | 41.08 | $42.17 | 114500 |
| 2024-08-29 | 40.89 | $42.07 | 159536 |
| 2024-08-28 | 40.69 | $41.84 | 88638 |
| 2024-08-27 | 40.51 | $41.97 | 112313 |
| 2024-08-26 | 40.30 | $41.81 | 66400 |
| 2024-08-23 | 40.10 | $41.95 | 130208 |
| 2024-08-22 | 39.88 | $41.09 | 65936 |
| 2024-08-21 | 39.73 | $41.23 | 258300 |
| 2024-08-20 | 39.55 | $41.10 | 68600 |
| 2024-08-19 | 39.39 | $40.94 | 67100 |
| 2024-08-16 | 39.23 | $40.26 | 101600 |
| 2024-08-15 | 39.15 | $39.85 | 67400 |
| 2024-08-14 | 39.10 | $39.66 | 65139 |
| 2024-08-13 | 39.08 | $39.36 | 38427 |
| 2024-08-12 | 39.10 | $38.81 | 38943 |
| 2024-08-09 | 39.17 | $38.95 | 54400 |
| 2024-08-08 | 39.25 | $38.84 | 107904 |
| 2024-08-07 | 39.35 | $38.28 | 123800 |
| 2024-08-06 | 39.51 | $37.86 | 236801 |
| 2024-08-05 | 39.72 | $37.80 | 388748 |
| 2024-08-02 | 39.95 | $38.80 | 373616 |
| 2024-08-01 | 40.09 | $39.28 | 405908 |
| 2024-07-31 | 40.20 | $40.50 | 50600 |
| 2024-07-30 | 40.18 | $39.99 | 51211 |
| 2024-07-29 | 40.22 | $39.59 | 206117 |
| 2024-07-26 | 40.30 | $39.66 | 96600 |
| 2024-07-25 | 40.37 | $39.22 | 1.9M |
| 2024-07-24 | 40.49 | $39.46 | 120400 |
| 2024-07-23 | 40.59 | $40.05 | 44206 |
| 2024-07-22 | 40.64 | $40.48 | 101700 |
| 2024-07-19 | 40.65 | $40.06 | 216313 |
| 2024-07-18 | 40.69 | $40.87 | 81700 |
| 2024-07-17 | 40.66 | $40.98 | 105000 |
| 2024-07-16 | 40.62 | $41.21 | 56800 |
| 2024-07-15 | 40.55 | $40.76 | 121900 |
| 2024-07-12 | 40.53 | $41.62 | 115237 |
| 2024-07-11 | 40.42 | $40.84 | 101900 |
| 2024-07-10 | 40.39 | $40.35 | 74341 |
| 2024-07-09 | 40.41 | $39.98 | 124500 |
| 2024-07-08 | 40.48 | $40.31 | 56200 |
| 2024-07-05 | 40.52 | $40.76 | 67524 |
| 2024-07-03 | 40.54 | $40.78 | 88406 |
| 2024-07-02 | 40.55 | $40.18 | 269116 |
| 2024-07-01 | 40.63 | $40.35 | 498700 |
| 2024-06-28 | 40.70 | $40.25 | 516948 |
| 2024-06-27 | 40.79 | $39.98 | 190200 |
| 2024-06-26 | 40.91 | $40.15 | 87200 |
| 2024-06-25 | 41.02 | $40.34 | 105600 |
| 2024-06-24 | 41.11 | $40.89 | 73500 |
| 2024-06-21 | 41.16 | $40.28 | 61300 |
| 2024-06-20 | 41.27 | $40.52 | 121100 |
| 2024-06-18 | 41.36 | $40.61 | 133013 |
| 2024-06-17 | 41.45 | $40.46 | 271300 |
| 2024-06-14 | 41.56 | $40.24 | 188000 |
| 2024-06-13 | 41.69 | $40.98 | 90629 |
| 2024-06-12 | 41.75 | $41.98 | 116817 |
| 2024-06-11 | 41.72 | $40.91 | 110803 |
| 2024-06-10 | 41.79 | $41.75 | 150300 |
| 2024-06-07 | 41.77 | $41.75 | 187900 |
| 2024-06-06 | 41.74 | $42.61 | 369049 |
| 2024-06-05 | 41.63 | $42.51 | 276000 |
| 2024-06-04 | 41.50 | $41.83 | 107900 |
| 2024-06-03 | 41.44 | $42.26 | 420500 |
| 2024-05-31 | 41.32 | $41.93 | 246400 |
| 2024-05-30 | 41.22 | $41.30 | 43302 |
| 2024-05-29 | 41.16 | $40.86 | 49038 |
| 2024-05-28 | 41.14 | $41.86 | 90800 |
| 2024-05-24 | 41.00 | $41.66 | 38300 |
| 2024-05-23 | 40.88 | $41.32 | 52512 |
| 2024-05-22 | 40.77 | $41.42 | 41600 |
| 2024-05-21 | 40.64 | $41.64 | 27700 |
| 2024-05-20 | 40.49 | $41.63 | 59300 |
| 2024-05-17 | 40.32 | $41.11 | 50706 |
| 2024-05-16 | 40.18 | $41.10 | 78400 |
| 2024-05-15 | 40.04 | $41.76 | 115300 |
| 2024-05-14 | 39.81 | $41.14 | 573329 |
| 2024-05-13 | 39.63 | $40.70 | 705838 |
| 2024-05-10 | 39.49 | $40.85 | 66300 |
| 2024-05-09 | 39.32 | $40.42 | 117803 |
| 2024-05-08 | 39.19 | $39.94 | 94600 |
| 2024-05-07 | 39.10 | $40.08 | 111017 |
| 2024-05-06 | 39.00 | $39.88 | 178100 |
| 2024-05-03 | 38.92 | $39.45 | 95708 |
| 2024-05-02 | 38.89 | $38.95 | 510200 |
| 2024-05-01 | 38.90 | $38.53 | 136300 |
| 2024-04-30 | 38.97 | $38.39 | 123400 |
| 2024-04-29 | 39.05 | $39.34 | 46600 |
| 2024-04-26 | 39.05 | $39.08 | 87646 |
| 2024-04-25 | 39.07 | $38.76 | 230800 |
| 2024-04-24 | 39.14 | $39.15 | 72100 |
| 2024-04-23 | 39.17 | $39.49 | 101900 |
| 2024-04-22 | 39.18 | $38.74 | 164200 |
| 2024-04-19 | 39.27 | $38.28 | 152700 |
| 2024-04-18 | 39.41 | $38.39 | 298844 |
| 2024-04-17 | 39.56 | $38.46 | 206411 |
| 2024-04-16 | 39.70 | $38.36 | 634900 |
| 2024-04-15 | 39.87 | $38.94 | 209812 |
| 2024-04-12 | 39.99 | $38.73 | 161000 |
| 2024-04-11 | 40.14 | $39.56 | 258700 |
| 2024-04-10 | 40.22 | $39.78 | 301700 |
| 2024-04-09 | 40.29 | $40.45 | 109120 |
| 2024-04-08 | 40.29 | $40.48 | 155631 |
| 2024-04-05 | 40.29 | $39.99 | 252604 |
| 2024-04-04 | 40.34 | $39.82 | 367900 |
| 2024-04-03 | 40.41 | $40.05 | 293800 |
| 2024-04-02 | 40.45 | $39.67 | 245900 |
| 2024-04-01 | 40.53 | $39.76 | 233118 |
| 2024-03-28 | 40.60 | $39.96 | 524235 |
| 2024-03-27 | 40.65 | $40.63 | 176728 |
| 2024-03-26 | 40.63 | $40.64 | 134100 |
| 2024-03-25 | 40.61 | $40.44 | 125721 |
| 2024-03-22 | 40.60 | $40.68 | 319442 |
| 2024-03-21 | 40.56 | $41.08 | 1.0M |
| 2024-03-20 | 40.47 | $40.88 | 422600 |
| 2024-03-19 | 40.39 | $40.33 | 296400 |
| 2024-03-18 | 40.36 | $40.15 | 487300 |
| 2024-03-15 | 40.34 | $40.96 | 158500 |
| 2024-03-14 | 40.22 | $40.95 | 181900 |
| 2024-03-13 | 40.10 | $41.43 | 197804 |
| 2024-03-12 | 39.90 | $41.35 | 149000 |
| 2024-03-11 | 39.70 | $40.59 | 133800 |
| 2024-03-08 | 39.55 | $40.64 | 240900 |
| 2024-03-07 | 39.38 | $40.45 | 156200 |
| 2024-03-06 | 39.22 | $40.03 | 197600 |
| 2024-03-05 | 39.09 | $39.34 | 528100 |
| 2024-03-04 | 39.00 | $39.52 | 142522 |
| 2024-03-01 | 38.90 | $39.99 | 392649 |
| 2024-02-29 | 38.73 | $39.54 | 211927 |
| 2024-02-28 | 38.60 | $39.45 | 90700 |
| 2024-02-27 | 38.47 | $39.52 | 133500 |
| 2024-02-26 | 38.32 | $39.57 | 115804 |
| 2024-02-23 | 38.15 | $39.39 | 258626 |
| 2024-02-22 | 38.00 | $39.32 | 112003 |
| 2024-02-21 | 37.84 | $38.92 | 186900 |
| 2024-02-20 | 37.70 | $38.84 | 152200 |
| 2024-02-16 | 37.57 | $38.35 | 184000 |
| 2024-02-15 | 37.47 | $38.19 | 341438 |
| 2024-02-14 | 37.38 | $37.53 | 237400 |
| 2024-02-13 | 37.34 | $36.90 | 328400 |
| 2024-02-12 | 37.36 | $37.99 | 149701 |
| 2024-02-09 | 37.28 | $37.64 | 223500 |
| 2024-02-08 | 37.24 | $37.53 | 163016 |
| 2024-02-07 | 37.20 | $37.44 | 215630 |
| 2024-02-06 | 37.17 | $37.29 | 213100 |
| 2024-02-05 | 37.17 | $36.66 | 298213 |
| 2024-02-02 | 37.22 | $37.49 | 321900 |
| 2024-02-01 | 37.20 | $37.89 | 666900 |
| 2024-01-31 | 37.15 | $37.34 | 509511 |
| 2024-01-30 | 37.15 | $37.43 | 997012 |
| 2024-01-29 | 37.15 | $37.38 | 201800 |
| 2024-01-26 | 37.17 | $37.28 | 86700 |
| 2024-01-25 | 37.21 | $37.31 | 234500 |
| 2024-01-24 | 37.26 | $37.05 | 293112 |
| 2024-01-23 | 37.34 | $36.83 | 278100 |
| 2024-01-22 | 37.46 | $36.68 | 376738 |
| 2024-01-19 | 37.60 | $36.41 | 439200 |
| 2024-01-18 | 37.78 | $36.48 | 348400 |
| 2024-01-17 | 37.97 | $36.24 | 352000 |
| 2024-01-16 | 38.19 | $36.61 | 584300 |
| 2024-01-12 | 38.40 | $37.78 | 1.7M |
| 2024-01-11 | 38.49 | $37.74 | 1.1M |
| 2024-01-10 | 38.59 | $37.76 | 100909 |
| 2024-01-09 | 38.69 | $37.66 | 224940 |
| 2024-01-08 | 38.80 | $38.15 | 204800 |
| 2024-01-05 | 38.86 | $37.66 | 295445 |
| 2024-01-04 | 38.96 | $38.01 | 243100 |
| 2024-01-03 | 39.01 | $37.86 | 504516 |
| 2024-01-02 | 39.08 | $38.68 | 369132 |
| 2023-12-29 | 39.06 | $39.47 | 247049 |
| 2023-12-28 | 38.95 | $39.75 | 87507 |
| 2023-12-27 | 38.80 | $39.93 | 180300 |
| 2023-12-26 | 38.61 | $39.60 | 128800 |
| 2023-12-22 | 38.44 | $39.43 | 133200 |
| 2023-12-21 | 38.26 | $39.04 | 171522 |
| 2023-12-20 | 38.11 | $38.60 | 248700 |
| 2023-12-19 | 37.99 | $39.94 | 104700 |
| 2023-12-18 | 37.72 | $39.49 | 178339 |
| 2023-12-15 | 37.47 | $39.39 | 237936 |
| 2023-12-14 | 37.21 | $39.23 | 184200 |
| 2023-12-13 | 36.95 | $38.34 | 212511 |
| 2023-12-12 | 36.75 | $37.84 | 118500 |
| 2023-12-11 | 36.58 | $37.72 | 176400 |
| 2023-12-08 | 36.40 | $37.46 | 122738 |
| 2023-12-07 | 36.21 | $37.41 | 141300 |
| 2023-12-06 | 36.02 | $36.95 | 251900 |
| 2023-12-05 | 35.84 | $36.59 | 179303 |
| 2023-12-04 | 35.68 | $36.53 | 157230 |
| 2023-12-01 | 35.51 | $36.79 | 287000 |
| 2023-11-30 | 35.30 | $36.01 | 377100 |
| 2023-11-29 | 35.13 | $36.47 | 153100 |
| 2023-11-28 | 34.90 | $36.24 | 309840 |
| 2023-11-27 | 34.67 | $36.16 | 253300 |
| 2023-11-24 | 34.41 | $36.12 | 83500 |
| 2023-11-22 | 34.14 | $35.76 | 154402 |
| 2023-11-21 | 33.88 | $35.58 | 404700 |
| 2023-11-20 | 33.62 | $35.84 | 221197 |
| 2023-11-17 | 33.31 | $35.41 | 117400 |
| 2023-11-16 | 33.02 | $34.73 | 511200 |
| 2023-11-15 | 32.79 | $35.20 | 996200 |
| 2023-11-14 | 32.50 | $34.68 | 175018 |
| 2023-11-13 | 32.26 | $33.09 | 207141 |
| 2023-11-10 | 32.16 | $32.94 | 106700 |
| 2023-11-09 | 32.09 | $32.80 | 377500 |
| 2023-11-08 | 32.03 | $32.68 | 695500 |
| 2023-11-07 | 31.99 | $32.57 | 769702 |
| 2023-11-06 | 31.96 | $32.81 | 287205 |
| 2023-11-03 | 31.91 | $33.08 | 315700 |
| 2023-11-02 | 31.84 | $32.17 | 220533 |
| 2023-11-01 | 31.85 | $31.35 | 190100 |
| 2023-10-31 | 31.95 | $31.46 | 207118 |
| 2023-10-30 | 32.04 | $31.20 | 213414 |
| 2023-10-27 | 32.16 | $30.80 | 266502 |
| 2023-10-26 | 32.33 | $31.02 | 439800 |
| 2023-10-25 | 32.48 | $31.09 | 252911 |
| 2023-10-24 | 32.64 | $31.42 | 380317 |
| 2023-10-23 | 32.76 | $31.51 | 311909 |
| 2023-10-20 | 32.89 | $31.76 | 238100 |
| 2023-10-19 | 32.99 | $32.30 | 534143 |
| 2023-10-18 | 33.05 | $32.53 | 333506 |
| 2023-10-17 | 33.08 | $33.31 | 252339 |
| 2023-10-16 | 33.04 | $33.71 | 263502 |
| 2023-10-13 | 32.95 | $33.29 | 329603 |
| 2023-10-12 | 32.91 | $33.67 | 284100 |
| 2023-10-11 | 32.82 | $33.75 | 233232 |
| 2023-10-10 | 32.72 | $33.77 | 358100 |
| 2023-10-09 | 32.62 | $32.81 | 260127 |
| 2023-10-06 | 32.60 | $33.11 | 1.2M |
| 2023-10-05 | 32.56 | $32.53 | 339200 |
| 2023-10-04 | 32.57 | $32.15 | 155525 |
| 2023-10-03 | 32.62 | $32.13 | 246900 |
| 2023-10-02 | 32.69 | $32.39 | 236800 |
| 2023-09-29 | 32.72 | $32.97 | 332808 |
| 2023-09-28 | 32.71 | $32.88 | 245714 |
| 2023-09-27 | 32.71 | $32.27 | 217000 |
| 2023-09-26 | 32.77 | $32.36 | 388921 |
| 2023-09-25 | 32.83 | $32.69 | 154500 |
| 2023-09-22 | 32.86 | $32.49 | 216200 |
| 2023-09-21 | 32.91 | $32.49 | 252300 |
| 2023-09-20 | 32.96 | $33.04 | 398729 |
| 2023-09-19 | 32.96 | $32.83 | 298300 |
| 2023-09-18 | 32.97 | $32.92 | 763900 |
| 2023-09-15 | 32.98 | $32.86 | 302400 |
| 2023-09-14 | 32.99 | $32.86 | 183612 |
| 2023-09-13 | 33.00 | $32.41 | 209409 |
| 2023-09-12 | 33.07 | $32.77 | 36600 |
| 2023-09-11 | 33.10 | $33.18 | 122232 |
| 2023-09-08 | 33.10 | $32.71 | 415046 |
| 2023-09-07 | 33.15 | $32.83 | 92736 |
| 2023-09-06 | 33.20 | $33.24 | 140444 |
| 2023-09-05 | 33.22 | $33.22 | 186620 |
| 2023-09-01 | 33.25 | $33.15 | 145900 |
| 2023-08-31 | 33.29 | $33.32 | 199600 |
| 2023-08-30 | 33.32 | $33.76 | 488613 |
| 2023-08-29 | 33.31 | $33.83 | 173630 |
| 2023-08-28 | 33.30 | $33.16 | 337347 |
| 2023-08-25 | 33.37 | $32.65 | 120136 |
| 2023-08-24 | 33.50 | $32.45 | 169105 |
| 2023-08-23 | 33.67 | $33.05 | 248800 |
| 2023-08-22 | 33.79 | $32.82 | 77139 |
| 2023-08-21 | 33.96 | $32.73 | 102846 |
| 2023-08-18 | 34.14 | $32.73 | 210000 |
| 2023-08-17 | 34.34 | $32.86 | 119400 |
| 2023-08-16 | 34.54 | $33.26 | 351400 |
| 2023-08-15 | 34.72 | $33.44 | 104800 |
| 2023-08-14 | 34.90 | $34.19 | 57345 |
| 2023-08-11 | 35.02 | $34.05 | 198400 |
| 2023-08-10 | 35.16 | $34.69 | 147700 |
| 2023-08-09 | 35.25 | $34.64 | 144319 |
| 2023-08-08 | 35.35 | $34.37 | 97900 |
| 2023-08-07 | 35.48 | $34.95 | 78200 |
| 2023-08-04 | 35.56 | $34.71 | 249900 |
| 2023-08-03 | 35.66 | $34.35 | 90614 |
| 2023-08-02 | 35.78 | $34.59 | 117508 |
| 2023-08-01 | 35.89 | $35.36 | 145310 |
| 2023-07-31 | 35.92 | $35.76 | 177435 |
| 2023-07-28 | 35.91 | $35.76 | 71212 |
| 2023-07-27 | 35.90 | $35.62 | 89200 |
| 2023-07-26 | 35.89 | $36.09 | 135506 |
| 2023-07-25 | 35.84 | $36.29 | 186330 |
| 2023-07-24 | 35.75 | $35.94 | 72300 |
| 2023-07-21 | 35.70 | $35.79 | 90431 |
| 2023-07-20 | 35.65 | $35.78 | 140600 |
| 2023-07-19 | 35.59 | $36.29 | 96000 |
| 2023-07-18 | 35.49 | $36.90 | 121900 |
| 2023-07-17 | 35.32 | $36.49 | 64800 |
| 2023-07-14 | 35.19 | $36.27 | 162010 |
| 2023-07-13 | 35.07 | $36.87 | 161000 |
| 2023-07-12 | 34.90 | $36.24 | 182147 |
| 2023-07-11 | 34.78 | $35.05 | 143400 |
| 2023-07-10 | 34.78 | $34.57 | 130401 |
| 2023-07-07 | 34.82 | $34.37 | 178802 |
| 2023-07-06 | 34.89 | $33.89 | 165140 |
| 2023-07-05 | 35.01 | $34.46 | 131840 |
| 2023-07-03 | 35.08 | $35.21 | 56900 |
| 2023-06-30 | 35.07 | $35.42 | 156047 |
| 2023-06-29 | 35.05 | $34.76 | 110000 |
| 2023-06-28 | 35.08 | $34.76 | 113200 |
| 2023-06-27 | 35.11 | $34.80 | 108600 |
| 2023-06-26 | 35.14 | $34.47 | 145400 |
| 2023-06-23 | 35.20 | $34.27 | 258200 |
| 2023-06-22 | 35.28 | $34.62 | 109200 |
| 2023-06-21 | 35.33 | $35.01 | 123300 |
| 2023-06-20 | 35.35 | $34.95 | 115122 |
| 2023-06-16 | 35.38 | $35.93 | 211909 |
| 2023-06-15 | 35.32 | $36.22 | 615876 |
| 2023-06-14 | 35.23 | $35.68 | 175612 |
| 2023-06-13 | 35.19 | $36.03 | 941902 |
| 2023-06-12 | 35.12 | $35.37 | 94635 |
| 2023-06-09 | 35.12 | $35.29 | 178600 |
| 2023-06-08 | 35.13 | $35.43 | 60800 |
| 2023-06-07 | 35.13 | $35.16 | 131514 |
| 2023-06-06 | 35.16 | $35.02 | 76900 |
| 2023-06-05 | 35.21 | $35.08 | 113742 |
| 2023-06-02 | 35.27 | $35.26 | 850100 |
| 2023-06-01 | 35.32 | $34.63 | 258408 |
| 2023-05-31 | 35.44 | $34.34 | 267216 |
| 2023-05-30 | 35.59 | $34.46 | 116838 |
| 2023-05-26 | 35.75 | $34.96 | 82400 |
| 2023-05-25 | 35.87 | $34.29 | 116800 |
| 2023-05-24 | 36.07 | $34.59 | 141200 |
| 2023-05-23 | 36.24 | $35.38 | 138335 |
| 2023-05-22 | 36.34 | $36.10 | 105600 |
| 2023-05-19 | 36.38 | $36.29 | 110100 |
| 2023-05-18 | 36.41 | $35.91 | 156413 |
| 2023-05-17 | 36.47 | $36.06 | 406141 |
| 2023-05-16 | 36.51 | $35.80 | 104800 |
| 2023-05-15 | 36.59 | $36.56 | 62034 |
| 2023-05-12 | 36.59 | $36.03 | 80213 |
| 2023-05-11 | 36.65 | $36.29 | 950233 |
| 2023-05-10 | 36.68 | $36.23 | 175922 |
| 2023-05-09 | 36.72 | $36.59 | 73323 |
| 2023-05-08 | 36.72 | $37.10 | 57801 |
| 2023-05-05 | 36.65 | $37.16 | 93244 |
| 2023-05-04 | 36.58 | $36.58 | 161800 |
| 2023-05-03 | 36.54 | $36.50 | 193734 |
| 2023-05-02 | 36.52 | $36.50 | 346339 |
| 2023-05-01 | 36.49 | $37.16 | 426600 |
| 2023-04-28 | 36.39 | $37.21 | 189091 |
| 2023-04-27 | 36.27 | $37.10 | 311200 |
| 2023-04-26 | 36.15 | $36.08 | 159621 |
| 2023-04-25 | 36.12 | $36.11 | 78020 |
| 2023-04-24 | 36.07 | $36.87 | 150400 |
| 2023-04-21 | 35.93 | $36.53 | 171146 |
| 2023-04-20 | 35.82 | $36.45 | 101514 |
| 2023-04-19 | 35.70 | $36.42 | 138700 |
| 2023-04-18 | 35.57 | $36.68 | 255600 |
| 2023-04-17 | 35.40 | $36.39 | 300500 |
| 2023-04-14 | 35.25 | $36.53 | 150120 |
| 2023-04-13 | 35.06 | $36.40 | 165400 |
| 2023-04-12 | 34.88 | $35.83 | 315944 |
| 2023-04-11 | 34.74 | $35.47 | 255739 |
| 2023-04-10 | 34.63 | $34.95 | 191643 |
| 2023-04-06 | 34.56 | $35.09 | 194232 |
| 2023-04-05 | 34.47 | $34.91 | 262300 |
| 2023-04-04 | 34.40 | $35.80 | 339000 |
| 2023-04-03 | 34.23 | $35.49 | 547900 |
| 2023-03-31 | 34.10 | $35.54 | 227200 |
| 2023-03-30 | 33.97 | $35.12 | 144806 |
| 2023-03-29 | 33.88 | $34.27 | 138600 |
| 2023-03-28 | 33.87 | $33.78 | 136719 |
| 2023-03-27 | 33.92 | $33.81 | 172300 |
| 2023-03-24 | 33.97 | $33.39 | 284449 |
| 2023-03-23 | 34.07 | $33.87 | 426205 |
| 2023-03-22 | 34.14 | $33.91 | 296237 |
| 2023-03-21 | 34.20 | $34.39 | 339018 |
| 2023-03-20 | 34.23 | $33.77 | 163308 |
| 2023-03-17 | 34.33 | $32.72 | 321119 |
| 2023-03-16 | 34.54 | $33.58 | 543638 |
| 2023-03-15 | 34.67 | $33.11 | 552843 |
| 2023-03-14 | 34.87 | $34.62 | 390308 |
| 2023-03-13 | 34.93 | $33.47 | 529041 |
| 2023-03-10 | 35.11 | $33.51 | 447000 |
| 2023-03-09 | 35.29 | $34.21 | 252400 |
| 2023-03-08 | 35.41 | $34.81 | 189111 |
| 2023-03-07 | 35.47 | $34.64 | 405004 |
| 2023-03-06 | 35.56 | $35.91 | 112321 |
| 2023-03-03 | 35.53 | $36.05 | 221500 |
| 2023-03-02 | 35.48 | $35.21 | 163931 |
| 2023-03-01 | 35.52 | $35.32 | 323100 |
| 2023-02-28 | 35.55 | $35.32 | 232136 |
| 2023-02-27 | 35.58 | $35.69 | 123409 |
| 2023-02-24 | 35.57 | $34.90 | 402300 |
| 2023-02-23 | 35.63 | $35.64 | 233508 |
| 2023-02-22 | 35.63 | $35.36 | 115300 |
| 2023-02-21 | 35.66 | $35.48 | 192000 |
| 2023-02-17 | 35.68 | $35.80 | 134401 |
| 2023-02-16 | 35.67 | $35.73 | 632345 |
| 2023-02-15 | 35.66 | $36.04 | 272306 |
| 2023-02-14 | 35.61 | $35.84 | 1.4M |
| 2023-02-13 | 35.59 | $35.80 | 401500 |
| 2023-02-10 | 35.56 | $34.94 | 177000 |
| 2023-02-09 | 35.62 | $35.64 | 175020 |
| 2023-02-08 | 35.61 | $35.25 | 148536 |
| 2023-02-07 | 35.63 | $35.74 | 323400 |
| 2023-02-06 | 35.60 | $35.41 | 252819 |
| 2023-02-03 | 35.60 | $36.03 | 252800 |
| 2023-02-02 | 35.52 | $36.72 | 535400 |
| 2023-02-01 | 35.36 | $35.79 | 773345 |
| 2023-01-31 | 35.27 | $34.95 | 595300 |
| 2023-01-30 | 35.25 | $35.04 | 284400 |
| 2023-01-27 | 35.21 | $35.47 | 490423 |
| 2023-01-26 | 35.11 | $35.60 | 309400 |
| 2023-01-25 | 34.99 | $35.93 | 239735 |
| 2023-01-24 | 34.82 | $35.96 | 385800 |
| 2023-01-23 | 34.63 | $36.03 | 369500 |
| 2023-01-20 | 34.42 | $35.48 | 268800 |
| 2023-01-19 | 34.24 | $34.84 | 771500 |
| 2023-01-18 | 34.11 | $35.30 | 472109 |
| 2023-01-17 | 33.93 | $35.17 | 511811 |
| 2023-01-13 | 33.75 | $35.37 | 204600 |
| 2023-01-12 | 33.54 | $35.38 | 463342 |
| 2023-01-11 | 33.33 | $35.06 | 698913 |
| 2023-01-10 | 33.15 | $34.62 | 257600 |
| 2023-01-09 | 33.01 | $34.43 | 538200 |
| 2023-01-06 | 32.88 | $33.83 | 2.2M |
| 2023-01-05 | 32.81 | $32.89 | 212200 |
| 2023-01-04 | 32.82 | $33.30 | 210900 |
| 2023-01-03 | 32.81 | $32.70 | 378413 |
| 2022-12-30 | 32.86 | $32.33 | 376400 |
| 2022-12-29 | 32.95 | $32.82 | 116900 |
| 2022-12-28 | 33.00 | $32.24 | 173600 |
| 2022-12-27 | 33.11 | $32.61 | 230200 |
| 2022-12-23 | 33.18 | $32.38 | 661000 |
| 2022-12-22 | 33.28 | $32.30 | 199800 |
| 2022-12-21 | 33.40 | $32.73 | 315302 |
| 2022-12-20 | 33.47 | $32.24 | 178900 |
| 2022-12-19 | 33.60 | $32.34 | 307522 |
| 2022-12-16 | 33.71 | $32.54 | 353629 |
| 2022-12-15 | 33.81 | $33.29 | 552900 |
| 2022-12-14 | 33.83 | $34.67 | 372200 |
| 2022-12-13 | 33.71 | $34.62 | 417800 |
| 2022-12-12 | 33.60 | $34.00 | 630643 |
| 2022-12-09 | 33.54 | $33.91 | 281423 |
| 2022-12-08 | 33.48 | $33.69 | 1.2M |
| 2022-12-07 | 33.44 | $33.47 | 422303 |
| 2022-12-06 | 33.40 | $33.62 | 394322 |
| 2022-12-05 | 33.34 | $34.00 | 373223 |
| 2022-12-02 | 33.22 | $34.29 | 265200 |
| 2022-12-01 | 33.05 | $34.32 | 707700 |
| 2022-11-30 | 32.85 | $33.49 | 483000 |
| 2022-11-29 | 32.71 | $32.87 | 163700 |
| 2022-11-28 | 32.61 | $32.93 | 276400 |
| 2022-11-25 | 32.50 | $33.86 | 98000 |
| 2022-11-23 | 32.27 | $33.55 | 372800 |
| 2022-11-22 | 32.06 | $32.82 | 239926 |
| 2022-11-21 | 31.91 | $32.34 | 366844 |
| 2022-11-18 | 31.78 | $32.64 | 292602 |
| 2022-11-17 | 31.60 | $32.49 | 602413 |
| 2022-11-16 | 31.42 | $32.90 | 283800 |
| 2022-11-15 | 31.17 | $33.20 | 622300 |
| 2022-11-14 | 30.88 | $33.31 | 614100 |
| 2022-11-11 | 30.55 | $34.12 | 724300 |
| 2022-11-10 | 30.11 | $33.04 | 796000 |
| 2022-11-09 | 29.75 | $30.64 | 347904 |
| 2022-11-08 | 29.60 | $31.31 | 469300 |
| 2022-11-07 | 29.36 | $30.62 | 379838 |
| 2022-11-04 | 29.17 | $30.46 | 669600 |
| 2022-11-03 | 28.98 | $28.79 | 182100 |
| 2022-11-02 | 28.95 | $29.14 | 439509 |
| 2022-11-01 | 28.88 | $29.71 | 408022 |
| 2022-10-31 | 28.76 | $29.46 | 338900 |
| 2022-10-28 | 28.65 | $30.18 | 405300 |
| 2022-10-27 | 28.46 | $29.67 | 429600 |
| 2022-10-26 | 28.30 | $29.89 | 995500 |
| 2022-10-25 | 28.11 | $29.72 | 362900 |
| 2022-10-24 | 27.93 | $28.66 | 451540 |
| 2022-10-21 | 27.83 | $28.32 | 549233 |
| 2022-10-20 | 27.76 | $27.75 | 344100 |
| 2022-10-19 | 27.75 | $28.35 | 350500 |
| 2022-10-18 | 27.68 | $29.08 | 582500 |
| 2022-10-17 | 27.53 | $28.35 | 1.1M |
| 2022-10-14 | 27.46 | $27.21 | 1.2M |
| 2022-10-13 | 27.51 | $27.63 | 750448 |
| 2022-10-12 | 27.53 | $26.68 | 446045 |
| 2022-10-11 | 27.65 | $26.78 | 644209 |
| 2022-10-10 | 27.79 | $27.01 | 425400 |
| 2022-10-07 | 27.92 | $27.10 | 253600 |
| 2022-10-06 | 28.06 | $28.04 | 275908 |
| 2022-10-05 | 28.13 | $28.73 | 381500 |
| 2022-10-04 | 28.13 | $29.37 | 337600 |
| 2022-10-03 | 28.07 | $27.91 | 1.1M |
| 2022-09-30 | 28.15 | $27.25 | 554100 |
| 2022-09-29 | 28.31 | $26.92 | 437800 |
| 2022-09-28 | 28.52 | $27.57 | 441900 |
| 2022-09-27 | 28.67 | $26.64 | 626513 |
| 2022-09-26 | 28.94 | $26.64 | 668434 |
| 2022-09-23 | 29.22 | $26.93 | 602624 |
| 2022-09-22 | 29.49 | $27.77 | 507300 |
| 2022-09-21 | 29.71 | $28.07 | 313628 |
| 2022-09-20 | 29.90 | $28.51 | 286400 |
| 2022-09-19 | 30.07 | $29.28 | 243500 |
| 2022-09-16 | 30.18 | $29.53 | 404032 |
| 2022-09-15 | 30.28 | $29.85 | 921400 |
| 2022-09-14 | 30.37 | $30.12 | 472415 |
| 2022-09-13 | 30.44 | $30.30 | 787300 |
| 2022-09-12 | 30.52 | $31.75 | 420932 |
| 2022-09-09 | 30.46 | $30.80 | 386830 |
| 2022-09-08 | 30.51 | $29.82 | 335400 |
| 2022-09-07 | 30.68 | $29.95 | 902300 |
| 2022-09-06 | 30.84 | $29.39 | 602630 |
| 2022-09-02 | 31.08 | $29.18 | 630823 |
| 2022-09-01 | 31.36 | $29.34 | 362242 |
| 2022-08-31 | 31.64 | $30.08 | 492600 |
| 2022-08-30 | 31.86 | $30.33 | 974013 |
| 2022-08-29 | 32.08 | $30.36 | 423000 |
| 2022-08-26 | 32.30 | $30.39 | 832718 |
| 2022-08-25 | 32.54 | $31.64 | 176438 |
| 2022-08-24 | 32.67 | $31.19 | 210610 |
| 2022-08-23 | 32.85 | $31.13 | 425006 |
| 2022-08-22 | 33.03 | $31.09 | 322027 |
| 2022-08-19 | 33.23 | $32.25 | 181206 |
| 2022-08-18 | 33.31 | $32.96 | 359000 |
| 2022-08-17 | 33.33 | $32.95 | 331701 |
| 2022-08-16 | 33.34 | $33.55 | 297900 |
| 2022-08-15 | 33.29 | $33.30 | 591121 |
| 2022-08-12 | 33.25 | $33.83 | 448600 |
| 2022-08-11 | 33.15 | $33.91 | 343900 |
| 2022-08-10 | 33.01 | $34.03 | 434100 |
| 2022-08-09 | 32.85 | $32.74 | 252500 |
| 2022-08-08 | 32.80 | $33.34 | 452300 |
| 2022-08-05 | 32.68 | $33.15 | 356400 |
| 2022-08-04 | 32.57 | $33.72 | 425849 |
| 2022-08-03 | 32.40 | $33.27 | 449007 |
| 2022-08-02 | 32.25 | $32.68 | 496914 |
| 2022-08-01 | 32.14 | $33.49 | 359118 |
| 2022-07-29 | 31.94 | $34.01 | 579200 |
| 2022-07-28 | 31.68 | $33.03 | 359400 |
| 2022-07-27 | 31.50 | $32.48 | 277700 |
| 2022-07-26 | 31.36 | $31.63 | 274909 |
| 2022-07-25 | 31.30 | $32.61 | 509321 |
| 2022-07-22 | 31.15 | $32.38 | 176218 |
| 2022-07-21 | 31.01 | $32.60 | 438600 |
| 2022-07-20 | 30.84 | $31.90 | 391400 |
| 2022-07-19 | 30.74 | $32.07 | 354327 |
| 2022-07-18 | 30.62 | $30.76 | 479331 |
| 2022-07-15 | 30.62 | $30.32 | 331037 |
| 2022-07-14 | 30.67 | $30.08 | 347400 |
| 2022-07-13 | 30.76 | $30.55 | 444147 |
| 2022-07-12 | 30.81 | $30.76 | 668700 |
| 2022-07-11 | 30.84 | $30.23 | 175840 |
| 2022-07-08 | 30.95 | $31.09 | 295402 |
| 2022-07-07 | 31.01 | $30.95 | 341400 |
| 2022-07-06 | 31.10 | $30.33 | 568911 |
| 2022-07-05 | 31.29 | $29.94 | 576809 |
| 2022-07-01 | 31.54 | $30.54 | 409344 |
| 2022-06-30 | 31.77 | $30.45 | 433306 |
| 2022-06-29 | 32.04 | $30.87 | 195801 |
| 2022-06-28 | 32.30 | $30.95 | 457115 |
| 2022-06-27 | 32.57 | $31.59 | 534700 |
| 2022-06-24 | 32.80 | $31.74 | 826200 |
| 2022-06-23 | 33.04 | $30.62 | 417135 |
| 2022-06-22 | 33.40 | $31.22 | 325100 |
| 2022-06-21 | 33.73 | $31.45 | 377800 |
| 2022-06-17 | 34.06 | $31.01 | 525620 |
| 2022-06-16 | 34.45 | $31.01 | 527000 |
| 2022-06-15 | 34.85 | $32.17 | 759200 |
| 2022-06-14 | 35.16 | $31.74 | 370600 |
| 2022-06-13 | 35.52 | $32.19 | 398300 |
| 2022-06-10 | 35.85 | $33.35 | 578800 |
| 2022-06-09 | 36.07 | $34.29 | 1.7M |
| 2022-06-08 | 36.20 | $36.45 | 1.7M |
| 2022-06-07 | 36.11 | $37.03 | 347548 |
| 2022-06-06 | 35.94 | $36.96 | 348700 |
| 2022-06-03 | 35.77 | $36.87 | 348102 |
| 2022-06-02 | 35.59 | $37.58 | 447739 |
| 2022-06-01 | 35.34 | $36.01 | 742400 |
| 2022-05-31 | 35.24 | $36.50 | 603023 |
| 2022-05-27 | 35.08 | $36.55 | 445100 |
| 2022-05-26 | 34.92 | $35.82 | 511600 |
| 2022-05-25 | 34.83 | $35.32 | 502900 |
| 2022-05-24 | 34.79 | $35.96 | 439300 |
| 2022-05-23 | 34.69 | $35.76 | 544900 |
| 2022-05-20 | 34.61 | $34.88 | 633339 |
| 2022-05-19 | 34.63 | $35.04 | 467739 |
| 2022-05-18 | 34.65 | $34.30 | 322023 |
| 2022-05-17 | 34.77 | $35.47 | 351400 |
| 2022-05-16 | 34.79 | $34.72 | 289036 |
| 2022-05-13 | 34.89 | $34.64 | 387400 |
| 2022-05-12 | 35.02 | $33.46 | 824203 |
| 2022-05-11 | 35.29 | $33.43 | 902900 |
| 2022-05-10 | 35.58 | $33.31 | 1.2M |
| 2022-05-09 | 35.91 | $32.77 | 908416 |
| 2022-05-06 | 36.32 | $33.96 | 426600 |
| 2022-05-05 | 36.64 | $34.67 | 1.4M |
| 2022-05-04 | 36.92 | $36.46 | 598100 |
| 2022-05-03 | 37.04 | $35.71 | 549300 |
| 2022-05-02 | 37.25 | $35.46 | 657300 |
| 2022-04-29 | 37.50 | $35.91 | 554151 |
| 2022-04-28 | 37.73 | $36.24 | 1.3M |
| 2022-04-27 | 37.94 | $36.04 | 526449 |
| 2022-04-26 | 38.19 | $35.33 | 468400 |
| 2022-04-25 | 38.53 | $37.08 | 538300 |
| 2022-04-22 | 38.70 | $37.96 | 537000 |
| 2022-04-21 | 38.80 | $38.47 | 757200 |
| 2022-04-20 | 38.86 | $39.09 | 361732 |
| 2022-04-19 | 38.86 | $38.61 | 225900 |
| 2022-04-18 | 38.91 | $37.90 | 306710 |
| 2022-04-14 | 39.03 | $38.21 | 228300 |
| 2022-04-13 | 39.14 | $38.70 | 230214 |
| 2022-04-12 | 39.20 | $38.27 | 564309 |
| 2022-04-11 | 39.30 | $38.19 | 331718 |
| 2022-04-08 | 39.40 | $39.25 | 209700 |
| 2022-04-07 | 39.39 | $39.27 | 506000 |
| 2022-04-06 | 39.36 | $38.78 | 472400 |
| 2022-04-05 | 39.36 | $39.62 | 555319 |
| 2022-04-04 | 39.26 | $39.89 | 1.0M |
| 2022-04-01 | 39.10 | $39.74 | 331122 |
| 2022-03-31 | 38.93 | $38.85 | 277709 |
| 2022-03-30 | 38.83 | $40.07 | 487834 |
| 2022-03-29 | 38.60 | $40.36 | 641300 |
| 2022-03-28 | 38.32 | $38.91 | 521826 |
| 2022-03-25 | 38.17 | $38.85 | 300600 |
| 2022-03-24 | 38.03 | $39.12 | 383122 |
| 2022-03-23 | 37.86 | $39.13 | 288138 |
| 2022-03-22 | 37.68 | $39.90 | 405900 |
| 2022-03-21 | 37.43 | $39.47 | 311900 |
| 2022-03-18 | 37.21 | $40.05 | 855200 |
| 2022-03-17 | 36.94 | $39.65 | 833030 |
| 2022-03-16 | 36.72 | $39.94 | 507009 |
| 2022-03-15 | 36.49 | $37.46 | 1.3M |
| 2022-03-14 | 36.50 | $37.23 | 837200 |
| 2022-03-11 | 36.55 | $35.99 | 1.4M |
| 2022-03-10 | 36.75 | $36.11 | 1.3M |
| 2022-03-09 | 36.97 | $36.11 | 1.2M |
| 2022-03-08 | 37.22 | $34.20 | 793404 |
| 2022-03-07 | 37.69 | $33.11 | 1.2M |
| 2022-03-04 | 38.31 | $34.38 | 806044 |
| 2022-03-03 | 38.85 | $35.61 | 525081 |
| 2022-03-02 | 39.31 | $36.88 | 755118 |
| 2022-03-01 | 39.67 | $36.36 | 624041 |
| 2022-02-28 | 40.12 | $37.82 | 404200 |
| 2022-02-25 | 40.43 | $38.88 | 733546 |
| 2022-02-24 | 40.66 | $37.90 | 958216 |
| 2022-02-23 | 41.00 | $38.32 | 1.4M |
| 2022-02-22 | 41.31 | $39.00 | 868100 |
| 2022-02-18 | 41.57 | $39.58 | 819740 |
| 2022-02-17 | 41.79 | $40.17 | 707100 |
| 2022-02-16 | 41.97 | $41.78 | 356700 |
| 2022-02-15 | 42.00 | $41.82 | 287429 |
| 2022-02-14 | 42.03 | $40.45 | 429800 |
| 2022-02-11 | 42.22 | $40.90 | 719900 |
| 2022-02-10 | 42.39 | $41.95 | 325200 |
| 2022-02-09 | 42.48 | $43.57 | 353820 |
| 2022-02-08 | 42.42 | $42.48 | 235602 |
| 2022-02-07 | 42.48 | $42.34 | 332123 |
| 2022-02-04 | 42.57 | $42.30 | 468300 |
| 2022-02-03 | 42.68 | $42.42 | 484100 |
| 2022-02-02 | 42.80 | $43.28 | 295300 |
| 2022-02-01 | 42.85 | $42.82 | 535100 |
| 2022-01-31 | 42.97 | $42.21 | 446827 |
| 2022-01-28 | 43.16 | $41.23 | 425438 |
| 2022-01-27 | 43.47 | $40.88 | 422700 |
| 2022-01-26 | 43.84 | $41.50 | 845200 |
| 2022-01-25 | 44.18 | $41.28 | 2.0M |
| 2022-01-24 | 44.56 | $41.55 | 1.5M |
| 2022-01-21 | 44.94 | $42.38 | 578601 |
| 2022-01-20 | 45.26 | $43.18 | 521700 |
| 2022-01-19 | 45.50 | $43.73 | 290300 |
| 2022-01-18 | 45.69 | $43.39 | 436100 |
| 2022-01-14 | 45.91 | $44.96 | 314800 |
| 2022-01-13 | 45.99 | $45.89 | 803926 |
| 2022-01-12 | 45.97 | $46.33 | 310432 |
| 2022-01-11 | 45.90 | $45.63 | 303734 |
| 2022-01-10 | 45.89 | $44.73 | 474400 |
| 2022-01-07 | 45.98 | $45.92 | 620943 |
| 2022-01-06 | 45.95 | $45.90 | 579100 |
| 2022-01-05 | 45.93 | $46.13 | 390000 |
| 2022-01-04 | 45.89 | $46.99 | 280400 |
| 2022-01-03 | 45.75 | $46.76 | 393337 |
| 2021-12-31 | 45.63 | $46.33 | 192100 |
| 2021-12-30 | 45.55 | $46.42 | 727100 |
| 2021-12-29 | 45.45 | $46.92 | 227600 |
| 2021-12-28 | 45.29 | $46.73 | 215000 |
| 2021-12-27 | 45.14 | $46.35 | 226100 |
| 2021-12-23 | 45.02 | $45.75 | 342126 |
| 2021-12-22 | 44.96 | $45.10 | 370300 |
| 2021-12-21 | 44.97 | $44.53 | 603720 |
| 2021-12-20 | 45.05 | $43.97 | 1.4M |
| 2021-12-17 | 45.20 | $44.00 | 669400 |
| 2021-12-16 | 45.37 | $44.73 | 569103 |
| 2021-12-15 | 45.48 | $44.83 | 416304 |
| 2021-12-14 | 45.60 | $43.95 | 317814 |
| 2021-12-13 | 45.83 | $44.69 | 355620 |
| 2021-12-10 | 46.01 | $46.31 | 206100 |
| 2021-12-09 | 46.04 | $46.27 | 262622 |
| 2021-12-08 | 46.09 | $46.69 | 238041 |
| 2021-12-07 | 46.10 | $46.42 | 333227 |
| 2021-12-06 | 46.16 | $45.35 | 373719 |
| 2021-12-03 | 46.33 | $44.42 | 881411 |
| 2021-12-02 | 46.61 | $45.38 | 449110 |
| 2021-12-01 | 46.82 | $44.65 | 1.0M |
| 2021-11-30 | 47.11 | $45.06 | 1.0M |
| 2021-11-29 | 47.38 | $45.44 | 521233 |
| 2021-11-26 | 47.62 | $44.57 | 248335 |
| 2021-11-24 | 47.97 | $46.17 | 247740 |
| 2021-11-23 | 48.17 | $46.54 | 491424 |
| 2021-11-22 | 48.35 | $47.33 | 323406 |
| 2021-11-19 | 48.45 | $47.73 | 263700 |
| 2021-11-18 | 48.52 | $48.40 | 339300 |
| 2021-11-17 | 48.53 | $48.55 | 272300 |
| 2021-11-16 | 48.52 | $48.51 | 243501 |
| 2021-11-15 | 48.50 | $48.65 | 178800 |
| 2021-11-12 | 48.47 | $48.67 | 130414 |
| 2021-11-11 | 48.43 | $48.45 | 107241 |
| 2021-11-10 | 48.40 | $47.95 | 344900 |
| 2021-11-09 | 48.41 | $48.88 | 174300 |
| 2021-11-08 | 48.31 | $48.91 | 137646 |
| 2021-11-05 | 48.19 | $48.88 | 173304 |
| 2021-11-04 | 48.06 | $48.75 | 154500 |
| 2021-11-03 | 47.92 | $48.86 | 209525 |
| 2021-11-02 | 47.74 | $48.10 | 169823 |
| 2021-11-01 | 47.63 | $48.36 | 243726 |
| 2021-10-29 | 47.47 | $47.91 | 655614 |
| 2021-10-28 | 47.35 | $48.42 | 584900 |
| 2021-10-27 | 47.16 | $48.10 | 380000 |
| 2021-10-26 | 46.98 | $48.29 | 303400 |
| 2021-10-25 | 46.77 | $48.13 | 515700 |
| 2021-10-22 | 46.56 | $48.75 | 344600 |
| 2021-10-21 | 46.29 | $48.05 | 751000 |
| 2021-10-20 | 46.08 | $47.77 | 266500 |
| 2021-10-19 | 45.89 | $47.60 | 148600 |
| 2021-10-18 | 45.71 | $47.08 | 199244 |
| 2021-10-15 | 45.56 | $47.36 | 560411 |
| 2021-10-14 | 45.40 | $46.89 | 1.1M |
| 2021-10-13 | 45.28 | $46.17 | 532800 |
| 2021-10-12 | 45.23 | $45.07 | 495145 |
| 2021-10-11 | 45.31 | $44.43 | 1.1M |
| 2021-10-08 | 45.46 | $44.93 | 1.1M |
| 2021-10-07 | 45.57 | $45.05 | 290044 |
| 2021-10-06 | 45.69 | $44.47 | 170550 |
| 2021-10-05 | 45.88 | $45.11 | 212411 |
| 2021-10-04 | 46.02 | $44.85 | 446824 |
| 2021-10-01 | 46.21 | $45.30 | 403822 |
| 2021-09-30 | 46.37 | $44.85 | 810400 |
| 2021-09-29 | 46.59 | $44.65 | 557500 |
| 2021-09-28 | 46.84 | $45.11 | 429547 |
| 2021-09-27 | 47.07 | $46.25 | 156700 |
| 2021-09-24 | 47.20 | $46.64 | 666200 |
| 2021-09-23 | 47.29 | $47.28 | 166247 |
| 2021-09-22 | 47.32 | $46.20 | 336800 |
| 2021-09-21 | 47.47 | $45.61 | 139300 |
| 2021-09-20 | 47.68 | $45.68 | 263900 |
| 2021-09-17 | 47.89 | $47.02 | 353064 |
| 2021-09-16 | 47.97 | $48.01 | 241332 |
| 2021-09-15 | 47.96 | $47.87 | 239239 |
| 2021-09-14 | 47.96 | $47.78 | 338600 |
| 2021-09-13 | 47.96 | $47.69 | 202100 |
| 2021-09-10 | 47.98 | $47.63 | 352938 |
| 2021-09-09 | 48.02 | $47.73 | 247100 |
| 2021-09-08 | 48.04 | $47.64 | 249100 |
| 2021-09-07 | 48.08 | $48.47 | 179610 |
| 2021-09-03 | 48.04 | $48.68 | 244832 |
| 2021-09-02 | 47.97 | $48.93 | 320800 |
| 2021-09-01 | 47.88 | $48.20 | 229500 |
| 2021-08-31 | 47.87 | $47.91 | 395100 |
| 2021-08-30 | 47.88 | $48.33 | 369025 |
| 2021-08-27 | 47.86 | $48.19 | 257618 |
| 2021-08-26 | 47.85 | $47.56 | 500830 |
| 2021-08-25 | 47.91 | $47.85 | 123830 |
| 2021-08-24 | 47.94 | $47.76 | 261300 |
| 2021-08-23 | 47.98 | $47.63 | 362501 |
| 2021-08-20 | 48.05 | $47.18 | 300701 |
| 2021-08-19 | 48.16 | $46.53 | 585200 |
| 2021-08-18 | 48.33 | $47.36 | 450124 |
| 2021-08-17 | 48.43 | $47.62 | 559100 |
| 2021-08-16 | 48.49 | $48.15 | 205831 |
| 2021-08-13 | 48.50 | $48.97 | 98016 |
| 2021-08-12 | 48.41 | $48.64 | 116416 |
| 2021-08-11 | 48.36 | $48.64 | 464900 |
| 2021-08-10 | 48.29 | $48.19 | 172200 |
| 2021-08-09 | 48.27 | $48.12 | 99233 |
| 2021-08-06 | 48.25 | $48.28 | 328000 |
| 2021-08-05 | 48.22 | $48.86 | 118700 |
| 2021-08-04 | 48.11 | $48.89 | 85059 |
| 2021-08-03 | 48.00 | $48.71 | 813200 |
| 2021-08-02 | 47.89 | $48.55 | 408605 |
| 2021-07-30 | 47.79 | $48.41 | 150548 |
| 2021-07-29 | 47.70 | $48.85 | 119900 |
| 2021-07-28 | 47.55 | $48.37 | 710110 |
| 2021-07-27 | 47.44 | $48.50 | 218900 |
| 2021-07-26 | 47.31 | $48.69 | 138328 |
| 2021-07-23 | 47.15 | $48.13 | 460700 |
| 2021-07-22 | 47.04 | $47.63 | 130836 |
| 2021-07-21 | 46.97 | $47.21 | 502200 |
| 2021-07-20 | 46.94 | $46.26 | 650536 |
| 2021-07-19 | 46.99 | $46.13 | 280337 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
49.94
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.88
Average
40.75
Maximum
54.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.94 | $50.18 | 109166 |
| 2026-07-15 | 49.92 | $50.42 | 108400 |
| 2026-07-14 | 49.85 | $49.98 | 443500 |
| 2026-07-13 | 49.86 | $49.64 | 92738 |
| 2026-07-10 | 49.94 | $50.33 | 72917 |
| 2026-07-09 | 49.90 | $50.30 | 4.6M |
| 2026-07-08 | 49.86 | $49.86 | 196200 |
| 2026-07-07 | 49.90 | $50.41 | 68315 |
| 2026-07-06 | 49.84 | $51.10 | 115900 |
| 2026-07-02 | 49.63 | $50.48 | 339943 |
| 2026-07-01 | 49.52 | $49.66 | 94800 |
| 2026-06-30 | 49.57 | $49.98 | 82200 |
| 2026-06-29 | 49.56 | $49.62 | 32503 |
| 2026-06-26 | 49.63 | $49.05 | 72644 |
| 2026-06-25 | 49.83 | $49.28 | 45800 |
| 2026-06-24 | 50.02 | $48.82 | 54100 |
| 2026-06-23 | 50.35 | $48.78 | 58127 |
| 2026-06-22 | 50.74 | $50.17 | 97914 |
| 2026-06-18 | 50.90 | $50.34 | 58200 |
| 2026-06-17 | 51.05 | $49.93 | 185000 |
| 2026-06-16 | 51.31 | $50.88 | 210718 |
| 2026-06-15 | 51.41 | $50.86 | 125000 |
| 2026-06-12 | 51.54 | $51.65 | 147600 |
| 2026-06-11 | 51.52 | $51.58 | 426900 |
| 2026-06-10 | 51.51 | $50.20 | 100323 |
| 2026-06-09 | 51.79 | $50.89 | 140800 |
| 2026-06-08 | 51.97 | $51.38 | 502500 |
| 2026-06-05 | 52.08 | $50.95 | 178849 |
| 2026-06-04 | 52.29 | $52.32 | 42822 |
| 2026-06-03 | 52.25 | $51.64 | 90040 |
| 2026-06-02 | 52.34 | $52.78 | 101134 |
| 2026-06-01 | 52.20 | $52.08 | 219000 |
| 2026-05-29 | 52.19 | $52.74 | 231613 |
| 2026-05-28 | 52.03 | $52.69 | 339149 |
| 2026-05-27 | 51.86 | $53.03 | 114838 |
| 2026-05-26 | 51.59 | $53.20 | 90724 |
| 2026-05-22 | 51.23 | $52.43 | 107100 |
| 2026-05-21 | 50.99 | $52.24 | 159906 |
| 2026-05-20 | 50.74 | $51.30 | 169659 |
| 2026-05-19 | 50.65 | $50.08 | 205205 |
| 2026-05-18 | 50.81 | $50.48 | 129300 |
| 2026-05-15 | 50.91 | $49.57 | 82607 |
| 2026-05-14 | 51.22 | $50.69 | 56200 |
| 2026-05-13 | 51.34 | $50.74 | 143909 |
| 2026-05-12 | 51.47 | $50.71 | 133200 |
| 2026-05-11 | 51.63 | $51.25 | 77802 |
| 2026-05-08 | 51.70 | $51.42 | 153400 |
| 2026-05-07 | 51.75 | $51.20 | 135400 |
| 2026-05-06 | 51.85 | $52.62 | 75700 |
| 2026-05-05 | 51.67 | $50.88 | 102634 |
| 2026-05-04 | 51.82 | $50.28 | 179600 |
| 2026-05-01 | 52.12 | $51.56 | 201510 |
| 2026-04-30 | 52.20 | $51.70 | 279903 |
| 2026-04-29 | 52.26 | $50.30 | 108200 |
| 2026-04-28 | 52.62 | $50.60 | 245705 |
| 2026-04-27 | 52.97 | $52.02 | 84600 |
| 2026-04-24 | 53.07 | $52.79 | 126448 |
| 2026-04-23 | 53.02 | $52.53 | 184326 |
| 2026-04-22 | 53.02 | $53.19 | 254201 |
| 2026-04-21 | 52.87 | $53.02 | 144804 |
| 2026-04-20 | 52.72 | $54.43 | 120907 |
| 2026-04-17 | 52.25 | $54.37 | 231100 |
| 2026-04-16 | 51.72 | $53.29 | 79100 |
| 2026-04-15 | 51.32 | $53.39 | 93734 |
| 2026-04-14 | 50.83 | $53.33 | 80020 |
| 2026-04-13 | 50.28 | $53.00 | 194037 |
| 2026-04-10 | 49.70 | $51.85 | 123417 |
| 2026-04-09 | 49.28 | $51.81 | 175900 |
| 2026-04-08 | 48.80 | $51.71 | 263100 |
| 2026-04-07 | 48.27 | $49.27 | 373904 |
| 2026-04-06 | 48.17 | $49.63 | 134414 |
| 2026-04-02 | 47.99 | $49.55 | 242900 |
| 2026-04-01 | 47.80 | $49.55 | 462443 |
| 2026-03-31 | 47.59 | $48.72 | 222300 |
| 2026-03-30 | 47.53 | $47.03 | 118401 |
| 2026-03-27 | 47.83 | $46.88 | 83304 |
| 2026-03-26 | 48.21 | $47.31 | 69100 |
| 2026-03-25 | 48.58 | $48.57 | 127700 |
| 2026-03-24 | 48.74 | $47.77 | 132400 |
| 2026-03-23 | 49.11 | $48.11 | 184001 |
| 2026-03-20 | 49.48 | $46.79 | 222100 |
| 2026-03-19 | 50.18 | $48.33 | 328609 |
| 2026-03-18 | 50.69 | $49.17 | 118906 |
| 2026-03-17 | 51.10 | $50.44 | 78000 |
| 2026-03-16 | 51.31 | $50.30 | 104600 |
| 2026-03-13 | 51.59 | $49.34 | 119709 |
| 2026-03-12 | 52.12 | $50.53 | 165100 |
| 2026-03-11 | 52.49 | $51.41 | 109200 |
| 2026-03-10 | 52.73 | $51.76 | 308032 |
| 2026-03-09 | 52.94 | $51.37 | 222800 |
| 2026-03-06 | 53.26 | $51.74 | 277600 |
| 2026-03-05 | 53.56 | $52.04 | 181013 |
| 2026-03-04 | 53.83 | $52.91 | 168700 |
| 2026-03-03 | 53.97 | $51.87 | 739100 |
| 2026-03-02 | 54.34 | $53.17 | 218500 |
| 2026-02-27 | 54.49 | $54.72 | 154428 |
| 2026-02-26 | 54.34 | $54.56 | 140720 |
| 2026-02-25 | 54.19 | $54.13 | 39200 |
| 2026-02-24 | 54.10 | $54.01 | 90623 |
| 2026-02-23 | 54.01 | $53.49 | 93127 |
| 2026-02-20 | 54.02 | $54.00 | 130300 |
| 2026-02-19 | 53.92 | $53.40 | 80521 |
| 2026-02-18 | 53.92 | $53.50 | 93400 |
| 2026-02-17 | 53.89 | $53.26 | 112000 |
| 2026-02-13 | 53.90 | $53.47 | 85900 |
| 2026-02-12 | 53.87 | $53.42 | 210600 |
| 2026-02-11 | 53.83 | $54.56 | 168321 |
| 2026-02-10 | 53.54 | $54.17 | 103500 |
| 2026-02-09 | 53.28 | $53.38 | 67900 |
| 2026-02-06 | 53.14 | $52.93 | 124004 |
| 2026-02-05 | 53.06 | $51.86 | 195000 |
| 2026-02-04 | 53.19 | $52.92 | 269646 |
| 2026-02-03 | 53.12 | $53.23 | 511300 |
| 2026-02-02 | 52.95 | $52.88 | 130350 |
| 2026-01-30 | 52.83 | $52.27 | 156001 |
| 2026-01-29 | 52.81 | $53.45 | 194400 |
| 2026-01-28 | 52.53 | $52.93 | 90500 |
| 2026-01-27 | 52.31 | $53.64 | 108600 |
| 2026-01-26 | 51.90 | $52.72 | 137407 |
| 2026-01-23 | 51.61 | $52.38 | 95216 |
| 2026-01-22 | 51.34 | $51.74 | 111200 |
| 2026-01-21 | 51.15 | $51.52 | 124000 |
| 2026-01-20 | 50.98 | $50.46 | 96836 |
| 2026-01-16 | 51.00 | $51.31 | 48248 |
| 2026-01-15 | 50.83 | $51.05 | 129100 |
| 2026-01-14 | 50.69 | $50.61 | 56648 |
| 2026-01-13 | 50.62 | $50.70 | 35200 |
| 2026-01-12 | 50.51 | $50.91 | 59800 |
| 2026-01-09 | 50.33 | $50.78 | 102400 |
| 2026-01-08 | 50.15 | $50.28 | 106011 |
| 2026-01-07 | 50.04 | $50.87 | 68800 |
| 2026-01-06 | 49.78 | $50.11 | 302222 |
| 2026-01-05 | 49.64 | $50.39 | 162000 |
| 2026-01-02 | 49.42 | $49.60 | 81710 |
| 2025-12-31 | 49.32 | $49.23 | 86030 |
| 2025-12-30 | 49.28 | $49.55 | 54500 |
| 2025-12-29 | 49.17 | $49.32 | 26200 |
| 2025-12-26 | 49.08 | $49.65 | 24420 |
| 2025-12-24 | 48.91 | $49.31 | 19500 |
| 2025-12-23 | 48.77 | $49.21 | 41040 |
| 2025-12-22 | 48.64 | $48.80 | 32100 |
| 2025-12-19 | 48.57 | $48.55 | 231600 |
| 2025-12-18 | 48.53 | $48.18 | 84900 |
| 2025-12-17 | 48.57 | $47.62 | 24044 |
| 2025-12-16 | 48.73 | $48.23 | 74600 |
| 2025-12-15 | 48.78 | $49.11 | 62800 |
| 2025-12-12 | 48.66 | $49.38 | 61000 |
| 2025-12-11 | 48.45 | $49.67 | 121500 |
| 2025-12-10 | 48.15 | $49.36 | 40621 |
| 2025-12-09 | 47.87 | $48.55 | 26700 |
| 2025-12-08 | 47.70 | $48.40 | 104300 |
| 2025-12-05 | 47.55 | $48.37 | 24100 |
| 2025-12-04 | 47.37 | $48.09 | 101930 |
| 2025-12-03 | 47.22 | $47.77 | 402300 |
| 2025-12-02 | 47.12 | $47.61 | 90300 |
| 2025-12-01 | 47.04 | $47.58 | 95500 |
| 2025-11-28 | 46.95 | $47.91 | 50426 |
| 2025-11-26 | 46.78 | $47.43 | 25438 |
| 2025-11-25 | 46.69 | $47.06 | 18000 |
| 2025-11-24 | 46.66 | $46.26 | 16346 |
| 2025-11-21 | 46.79 | $46.06 | 74700 |
| 2025-11-20 | 47.00 | $45.38 | 41219 |
| 2025-11-19 | 47.38 | $46.17 | 20142 |
| 2025-11-18 | 47.66 | $46.49 | 33814 |
| 2025-11-17 | 47.91 | $47.22 | 46100 |
| 2025-11-14 | 48.05 | $47.65 | 48000 |
| 2025-11-13 | 48.13 | $48.27 | 79443 |
| 2025-11-12 | 48.08 | $48.82 | 37200 |
| 2025-11-11 | 47.91 | $48.48 | 43500 |
| 2025-11-10 | 47.79 | $47.74 | 74000 |
| 2025-11-07 | 47.80 | $47.24 | 57433 |
| 2025-11-06 | 47.92 | $46.98 | 22648 |
| 2025-11-05 | 48.11 | $47.29 | 37200 |
| 2025-11-04 | 48.27 | $46.87 | 148039 |
| 2025-11-03 | 48.54 | $47.70 | 98900 |
| 2025-10-31 | 48.67 | $47.99 | 437521 |
| 2025-10-30 | 48.76 | $48.49 | 47417 |
| 2025-10-29 | 48.76 | $48.74 | 38826 |
| 2025-10-28 | 48.71 | $49.07 | 49634 |
| 2025-10-27 | 48.57 | $49.23 | 40900 |
| 2025-10-24 | 48.37 | $48.86 | 363800 |
| 2025-10-23 | 48.22 | $48.65 | 41100 |
| 2025-10-22 | 48.08 | $48.36 | 169300 |
| 2025-10-21 | 47.99 | $48.54 | 27312 |
| 2025-10-20 | 47.83 | $48.09 | 18300 |
| 2025-10-17 | 47.75 | $47.79 | 15111 |
| 2025-10-16 | 47.71 | $47.80 | 47600 |
| 2025-10-15 | 47.66 | $47.58 | 38900 |
| 2025-10-14 | 47.66 | $47.45 | 74048 |
| 2025-10-13 | 47.67 | $47.32 | 18300 |
| 2025-10-10 | 47.72 | $46.92 | 45501 |
| 2025-10-09 | 47.85 | $47.20 | 20900 |
| 2025-10-08 | 47.95 | $47.88 | 34800 |
| 2025-10-07 | 47.91 | $47.82 | 26136 |
| 2025-10-06 | 47.88 | $48.26 | 57500 |
| 2025-10-03 | 47.75 | $48.20 | 40800 |
| 2025-10-02 | 47.61 | $47.94 | 29512 |
| 2025-10-01 | 47.50 | $47.61 | 67000 |
| 2025-09-30 | 47.44 | $47.20 | 59136 |
| 2025-09-29 | 47.45 | $47.22 | 35700 |
| 2025-09-26 | 47.46 | $47.20 | 27536 |
| 2025-09-25 | 47.47 | $46.62 | 58549 |
| 2025-09-24 | 47.61 | $47.01 | 34926 |
| 2025-09-23 | 47.68 | $47.85 | 38500 |
| 2025-09-22 | 47.58 | $47.63 | 11103 |
| 2025-09-19 | 47.51 | $47.43 | 22000 |
| 2025-09-18 | 47.47 | $47.56 | 20400 |
| 2025-09-17 | 47.39 | $47.17 | 22635 |
| 2025-09-16 | 47.38 | $47.46 | 19802 |
| 2025-09-15 | 47.30 | $47.61 | 53800 |
| 2025-09-12 | 47.17 | $47.24 | 46000 |
| 2025-09-11 | 47.10 | $47.33 | 44836 |
| 2025-09-10 | 47.00 | $47.10 | 173400 |
| 2025-09-09 | 46.92 | $47.30 | 24300 |
| 2025-09-08 | 46.79 | $47.42 | 31554 |
| 2025-09-05 | 46.61 | $47.01 | 45312 |
| 2025-09-04 | 46.48 | $46.26 | 53116 |
| 2025-09-03 | 46.49 | $46.18 | 39140 |
| 2025-09-02 | 46.52 | $45.89 | 93900 |
| 2025-08-29 | 46.61 | $46.39 | 35700 |
| 2025-08-28 | 46.61 | $46.63 | 102800 |
| 2025-08-27 | 46.55 | $46.46 | 33900 |
| 2025-08-26 | 46.52 | $46.64 | 22740 |
| 2025-08-25 | 46.44 | $46.57 | 24700 |
| 2025-08-22 | 46.36 | $47.24 | 20714 |
| 2025-08-21 | 46.13 | $46.08 | 67645 |
| 2025-08-20 | 46.10 | $46.45 | 37645 |
| 2025-08-19 | 45.99 | $46.56 | 74600 |
| 2025-08-18 | 45.83 | $46.28 | 89311 |
| 2025-08-15 | 45.70 | $46.61 | 31200 |
| 2025-08-14 | 45.48 | $46.06 | 28432 |
| 2025-08-13 | 45.35 | $46.02 | 471600 |
| 2025-08-12 | 45.20 | $45.99 | 58211 |
| 2025-08-11 | 45.03 | $45.23 | 17449 |
| 2025-08-08 | 44.99 | $45.88 | 33300 |
| 2025-08-07 | 44.82 | $45.60 | 103400 |
| 2025-08-06 | 44.67 | $44.82 | 34400 |
| 2025-08-05 | 44.67 | $44.45 | 101614 |
| 2025-08-04 | 44.74 | $44.30 | 36210 |
| 2025-08-01 | 44.86 | $43.68 | 73329 |
| 2025-07-31 | 45.13 | $43.86 | 1.1M |
| 2025-07-30 | 45.41 | $44.54 | 151800 |
| 2025-07-29 | 45.59 | $44.96 | 88000 |
| 2025-07-28 | 45.71 | $45.78 | 92500 |
| 2025-07-25 | 45.67 | $46.38 | 102900 |
| 2025-07-24 | 45.50 | $45.90 | 1.1M |
| 2025-07-23 | 45.40 | $46.30 | 346028 |
| 2025-07-22 | 45.20 | $45.21 | 549139 |
| 2025-07-21 | 45.20 | $45.25 | 60100 |
| 2025-07-18 | 45.20 | $44.65 | 78343 |
| 2025-07-17 | 45.31 | $44.98 | 310200 |
| 2025-07-16 | 45.38 | $44.63 | 171830 |
| 2025-07-15 | 45.53 | $44.69 | 547914 |
| 2025-07-14 | 45.69 | $45.30 | 410429 |
| 2025-07-11 | 45.75 | $45.57 | 591400 |
| 2025-07-10 | 45.76 | $46.39 | 53633 |
| 2025-07-09 | 45.59 | $46.05 | 62900 |
| 2025-07-08 | 45.47 | $45.55 | 67804 |
| 2025-07-07 | 45.43 | $45.52 | 112106 |
| 2025-07-03 | 45.40 | $45.62 | 138400 |
| 2025-07-02 | 45.33 | $45.51 | 88600 |
| 2025-07-01 | 45.28 | $45.19 | 87300 |
| 2025-06-30 | 45.28 | $45.74 | 106507 |
| 2025-06-27 | 45.17 | $46.02 | 59500 |
| 2025-06-26 | 44.98 | $45.33 | 45900 |
| 2025-06-25 | 44.91 | $44.67 | 66437 |
| 2025-06-24 | 44.97 | $44.95 | 205200 |
| 2025-06-23 | 44.97 | $43.96 | 639733 |
| 2025-06-20 | 45.19 | $43.81 | 87900 |
| 2025-06-18 | 45.47 | $43.98 | 106048 |
| 2025-06-17 | 45.75 | $44.43 | 257000 |
| 2025-06-16 | 45.99 | $44.91 | 254537 |
| 2025-06-13 | 46.16 | $45.49 | 390037 |
| 2025-06-12 | 46.24 | $46.02 | 21608 |
| 2025-06-11 | 46.21 | $45.90 | 204636 |
| 2025-06-10 | 46.19 | $45.94 | 125200 |
| 2025-06-09 | 46.16 | $45.91 | 157300 |
| 2025-06-06 | 46.13 | $46.14 | 67938 |
| 2025-06-05 | 46.05 | $46.17 | 88600 |
| 2025-06-04 | 45.93 | $45.93 | 43800 |
| 2025-06-03 | 45.85 | $45.20 | 87500 |
| 2025-06-02 | 45.90 | $45.62 | 227827 |
| 2025-05-30 | 45.86 | $45.45 | 92423 |
| 2025-05-29 | 45.85 | $45.36 | 175300 |
| 2025-05-28 | 45.86 | $45.24 | 64906 |
| 2025-05-27 | 45.88 | $45.55 | 30004 |
| 2025-05-23 | 45.84 | $45.32 | 34744 |
| 2025-05-22 | 45.83 | $45.09 | 251600 |
| 2025-05-21 | 45.86 | $45.94 | 77400 |
| 2025-05-20 | 45.72 | $46.35 | 71540 |
| 2025-05-19 | 45.45 | $46.19 | 57500 |
| 2025-05-16 | 45.18 | $45.61 | 90923 |
| 2025-05-15 | 44.97 | $45.62 | 77406 |
| 2025-05-14 | 44.72 | $45.11 | 211506 |
| 2025-05-13 | 44.54 | $45.23 | 341600 |
| 2025-05-12 | 44.30 | $45.09 | 68300 |
| 2025-05-09 | 44.04 | $44.38 | 67900 |
| 2025-05-08 | 43.89 | $44.26 | 138100 |
| 2025-05-07 | 43.73 | $44.38 | 683824 |
| 2025-05-06 | 43.52 | $44.18 | 125340 |
| 2025-05-05 | 43.31 | $44.28 | 55400 |
| 2025-05-02 | 43.05 | $44.55 | 817529 |
| 2025-05-01 | 42.69 | $43.12 | 338009 |
| 2025-04-30 | 42.56 | $43.64 | 92300 |
| 2025-04-29 | 42.31 | $43.00 | 60700 |
| 2025-04-28 | 42.15 | $43.61 | 83729 |
| 2025-04-25 | 41.83 | $43.62 | 51149 |
| 2025-04-24 | 41.46 | $43.32 | 64300 |
| 2025-04-23 | 41.10 | $42.43 | 98444 |
| 2025-04-22 | 40.87 | $42.68 | 47571 |
| 2025-04-21 | 40.56 | $41.77 | 64328 |
| 2025-04-17 | 40.38 | $41.90 | 567202 |
| 2025-04-16 | 40.16 | $41.07 | 92800 |
| 2025-04-15 | 40.08 | $41.39 | 121600 |
| 2025-04-14 | 39.93 | $40.72 | 93347 |
| 2025-04-11 | 39.91 | $40.31 | 98900 |
| 2025-04-10 | 39.97 | $39.65 | 95800 |
| 2025-04-09 | 40.19 | $39.92 | 178400 |
| 2025-04-08 | 40.39 | $37.07 | 319310 |
| 2025-04-07 | 41.24 | $37.34 | 304900 |
| 2025-04-04 | 42.17 | $38.17 | 372300 |
| 2025-04-03 | 43.07 | $41.47 | 148237 |
| 2025-04-02 | 43.43 | $42.61 | 313334 |
| 2025-04-01 | 43.61 | $42.25 | 133628 |
| 2025-03-31 | 43.89 | $42.08 | 250100 |
| 2025-03-28 | 44.25 | $42.94 | 226445 |
| 2025-03-27 | 44.48 | $43.53 | 127800 |
| 2025-03-26 | 44.63 | $43.58 | 114300 |
| 2025-03-25 | 44.78 | $44.67 | 101232 |
| 2025-03-24 | 44.73 | $44.24 | 152147 |
| 2025-03-21 | 44.75 | $44.03 | 192504 |
| 2025-03-20 | 44.82 | $44.41 | 286906 |
| 2025-03-19 | 44.81 | $44.73 | 205900 |
| 2025-03-18 | 44.73 | $44.67 | 163010 |
| 2025-03-17 | 44.65 | $44.97 | 174684 |
| 2025-03-14 | 44.48 | $44.55 | 98929 |
| 2025-03-13 | 44.37 | $43.07 | 299000 |
| 2025-03-12 | 44.55 | $43.77 | 316600 |
| 2025-03-11 | 44.61 | $43.88 | 231100 |
| 2025-03-10 | 44.64 | $43.82 | 185706 |
| 2025-03-07 | 44.69 | $45.12 | 148734 |
| 2025-03-06 | 44.47 | $44.31 | 236039 |
| 2025-03-05 | 44.37 | $45.10 | 465167 |
| 2025-03-04 | 44.09 | $43.32 | 526300 |
| 2025-03-03 | 44.12 | $43.90 | 324400 |
| 2025-02-28 | 44.04 | $43.14 | 896725 |
| 2025-02-27 | 44.09 | $43.07 | 181600 |
| 2025-02-26 | 44.17 | $43.85 | 249800 |
| 2025-02-25 | 44.08 | $43.85 | 36600 |
| 2025-02-24 | 43.96 | $43.38 | 133209 |
| 2025-02-21 | 43.93 | $43.66 | 165018 |
| 2025-02-20 | 43.81 | $44.15 | 126028 |
| 2025-02-19 | 43.57 | $43.57 | 178700 |
| 2025-02-18 | 43.41 | $44.29 | 92000 |
| 2025-02-14 | 43.05 | $43.91 | 95400 |
| 2025-02-13 | 42.71 | $43.83 | 88930 |
| 2025-02-12 | 42.33 | $42.98 | 112500 |
| 2025-02-11 | 42.06 | $42.52 | 84234 |
| 2025-02-10 | 41.83 | $42.45 | 73100 |
| 2025-02-07 | 41.58 | $41.81 | 39345 |
| 2025-02-06 | 41.42 | $42.23 | 41600 |
| 2025-02-05 | 41.13 | $41.92 | 63339 |
| 2025-02-04 | 40.86 | $41.61 | 163047 |
| 2025-02-03 | 40.61 | $40.28 | 77232 |
| 2025-01-31 | 40.59 | $40.88 | 149600 |
| 2025-01-30 | 40.44 | $41.15 | 102000 |
| 2025-01-29 | 40.20 | $40.94 | 301967 |
| 2025-01-28 | 39.96 | $40.61 | 169400 |
| 2025-01-27 | 39.75 | $40.76 | 63100 |
| 2025-01-24 | 39.47 | $40.84 | 97620 |
| 2025-01-23 | 39.13 | $40.74 | 67900 |
| 2025-01-22 | 38.75 | $40.06 | 121300 |
| 2025-01-21 | 38.46 | $40.13 | 1.4M |
| 2025-01-17 | 38.10 | $39.24 | 40227 |
| 2025-01-16 | 37.87 | $38.93 | 24100 |
| 2025-01-15 | 37.67 | $38.65 | 97417 |
| 2025-01-14 | 37.50 | $37.63 | 93246 |
| 2025-01-13 | 37.52 | $37.28 | 63419 |
| 2025-01-10 | 37.62 | $37.56 | 63100 |
| 2025-01-08 | 37.68 | $38.16 | 90641 |
| 2025-01-07 | 37.63 | $38.04 | 947238 |
| 2025-01-06 | 37.59 | $38.50 | 151541 |
| 2025-01-03 | 37.46 | $37.85 | 88700 |
| 2025-01-02 | 37.44 | $37.43 | 84700 |
| 2024-12-31 | 37.51 | $37.33 | 55544 |
| 2024-12-30 | 37.62 | $37.41 | 61600 |
| 2024-12-27 | 37.73 | $37.68 | 80126 |
| 2024-12-26 | 37.81 | $37.71 | 71800 |
| 2024-12-24 | 37.89 | $37.57 | 42917 |
| 2024-12-23 | 38.02 | $37.47 | 236800 |
| 2024-12-20 | 38.20 | $37.37 | 110344 |
| 2024-12-19 | 38.43 | $37.43 | 121700 |
| 2024-12-18 | 38.68 | $37.56 | 275200 |
| 2024-12-17 | 38.95 | $38.69 | 246600 |
| 2024-12-16 | 39.03 | $39.04 | 174011 |
| 2024-12-13 | 39.05 | $38.96 | 70645 |
| 2024-12-12 | 39.08 | $38.93 | 125700 |
| 2024-12-11 | 39.13 | $39.38 | 1.7M |
| 2024-12-10 | 39.10 | $39.43 | 63900 |
| 2024-12-09 | 39.05 | $39.85 | 89430 |
| 2024-12-06 | 38.90 | $40.07 | 83500 |
| 2024-12-05 | 38.68 | $40.05 | 90107 |
| 2024-12-04 | 38.44 | $39.89 | 60104 |
| 2024-12-03 | 38.19 | $39.23 | 111500 |
| 2024-12-02 | 38.05 | $38.95 | 97826 |
| 2024-11-29 | 37.95 | $38.66 | 41828 |
| 2024-11-27 | 37.89 | $38.37 | 92422 |
| 2024-11-26 | 37.90 | $37.94 | 656603 |
| 2024-11-25 | 38.00 | $38.20 | 166849 |
| 2024-11-22 | 38.06 | $38.14 | 156500 |
| 2024-11-21 | 38.16 | $37.80 | 133900 |
| 2024-11-20 | 38.35 | $37.78 | 212502 |
| 2024-11-19 | 38.58 | $38.30 | 545100 |
| 2024-11-18 | 38.74 | $38.31 | 185805 |
| 2024-11-15 | 38.93 | $38.25 | 129342 |
| 2024-11-14 | 39.17 | $38.44 | 127334 |
| 2024-11-13 | 39.41 | $38.35 | 401100 |
| 2024-11-12 | 39.72 | $38.71 | 211100 |
| 2024-11-11 | 39.99 | $39.96 | 136029 |
| 2024-11-08 | 40.06 | $39.89 | 231700 |
| 2024-11-07 | 40.15 | $40.88 | 166244 |
| 2024-11-06 | 40.05 | $39.49 | 151700 |
| 2024-11-05 | 40.23 | $40.26 | 55500 |
| 2024-11-04 | 40.28 | $39.99 | 113603 |
| 2024-11-01 | 40.40 | $39.91 | 252400 |
| 2024-10-31 | 40.56 | $39.92 | 147123 |
| 2024-10-30 | 40.74 | $40.31 | 48900 |
| 2024-10-29 | 40.88 | $40.91 | 54400 |
| 2024-10-28 | 40.91 | $41.22 | 58503 |
| 2024-10-25 | 40.88 | $40.66 | 209200 |
| 2024-10-24 | 40.96 | $40.57 | 119938 |
| 2024-10-23 | 41.08 | $40.46 | 337600 |
| 2024-10-22 | 41.24 | $40.61 | 41500 |
| 2024-10-21 | 41.40 | $40.70 | 92600 |
| 2024-10-18 | 41.57 | $41.20 | 42700 |
| 2024-10-17 | 41.66 | $40.83 | 58601 |
| 2024-10-16 | 41.84 | $40.99 | 96300 |
| 2024-10-15 | 42.02 | $41.20 | 1.6M |
| 2024-10-14 | 42.18 | $41.67 | 158346 |
| 2024-10-11 | 42.27 | $41.70 | 132816 |
| 2024-10-10 | 42.37 | $41.25 | 113400 |
| 2024-10-09 | 42.57 | $41.83 | 69300 |
| 2024-10-08 | 42.68 | $41.89 | 49500 |
| 2024-10-07 | 42.79 | $41.90 | 51712 |
| 2024-10-04 | 42.92 | $42.23 | 111439 |
| 2024-10-03 | 42.99 | $42.05 | 52000 |
| 2024-10-02 | 43.11 | $42.73 | 63200 |
| 2024-10-01 | 43.11 | $42.69 | 70800 |
| 2024-09-30 | 43.10 | $43.41 | 163432 |
| 2024-09-27 | 42.93 | $43.70 | 81700 |
| 2024-09-26 | 42.68 | $43.83 | 70100 |
| 2024-09-25 | 42.35 | $42.80 | 111946 |
| 2024-09-24 | 42.18 | $42.94 | 44900 |
| 2024-09-23 | 41.95 | $42.44 | 118139 |
| 2024-09-20 | 41.79 | $42.24 | 41444 |
| 2024-09-19 | 41.64 | $42.59 | 66500 |
| 2024-09-18 | 41.39 | $41.55 | 123822 |
| 2024-09-17 | 41.31 | $41.98 | 89000 |
| 2024-09-16 | 41.14 | $41.80 | 137048 |
| 2024-09-13 | 40.97 | $41.37 | 73600 |
| 2024-09-12 | 40.86 | $40.88 | 53913 |
| 2024-09-11 | 40.83 | $40.29 | 91100 |
| 2024-09-10 | 40.93 | $40.17 | 331900 |
| 2024-09-09 | 41.07 | $40.32 | 108212 |
| 2024-09-06 | 41.19 | $39.96 | 127800 |
| 2024-09-05 | 41.41 | $40.53 | 91416 |
| 2024-09-04 | 41.54 | $40.83 | 496645 |
| 2024-09-03 | 41.62 | $41.23 | 122100 |
| 2024-08-30 | 41.64 | $42.17 | 114500 |
| 2024-08-29 | 41.45 | $42.07 | 159536 |
| 2024-08-28 | 41.24 | $41.84 | 88638 |
| 2024-08-27 | 41.06 | $41.97 | 112313 |
| 2024-08-26 | 40.81 | $41.81 | 66400 |
| 2024-08-23 | 40.55 | $41.95 | 130208 |
| 2024-08-22 | 40.22 | $41.09 | 65936 |
| 2024-08-21 | 40.01 | $41.23 | 258300 |
| 2024-08-20 | 39.74 | $41.10 | 68600 |
| 2024-08-19 | 39.46 | $40.94 | 67100 |
| 2024-08-16 | 39.17 | $40.26 | 101600 |
| 2024-08-15 | 38.97 | $39.85 | 67400 |
| 2024-08-14 | 38.84 | $39.66 | 65139 |
| 2024-08-13 | 38.72 | $39.36 | 38427 |
| 2024-08-12 | 38.65 | $38.81 | 38943 |
| 2024-08-09 | 38.69 | $38.95 | 54400 |
| 2024-08-08 | 38.71 | $38.84 | 107904 |
| 2024-08-07 | 38.76 | $38.28 | 123800 |
| 2024-08-06 | 38.93 | $37.86 | 236801 |
| 2024-08-05 | 39.23 | $37.80 | 388748 |
| 2024-08-02 | 39.60 | $38.80 | 373616 |
| 2024-08-01 | 39.81 | $39.28 | 405908 |
| 2024-07-31 | 39.96 | $40.50 | 50600 |
| 2024-07-30 | 39.88 | $39.99 | 51211 |
| 2024-07-29 | 39.89 | $39.59 | 206117 |
| 2024-07-26 | 39.99 | $39.66 | 96600 |
| 2024-07-25 | 40.09 | $39.22 | 1.9M |
| 2024-07-24 | 40.31 | $39.46 | 120400 |
| 2024-07-23 | 40.51 | $40.05 | 44206 |
| 2024-07-22 | 40.62 | $40.48 | 101700 |
| 2024-07-19 | 40.65 | $40.06 | 216313 |
| 2024-07-18 | 40.78 | $40.87 | 81700 |
| 2024-07-17 | 40.77 | $40.98 | 105000 |
| 2024-07-16 | 40.72 | $41.21 | 56800 |
| 2024-07-15 | 40.62 | $40.76 | 121900 |
| 2024-07-12 | 40.60 | $41.62 | 115237 |
| 2024-07-11 | 40.39 | $40.84 | 101900 |
| 2024-07-10 | 40.32 | $40.35 | 74341 |
| 2024-07-09 | 40.33 | $39.98 | 124500 |
| 2024-07-08 | 40.43 | $40.31 | 56200 |
| 2024-07-05 | 40.48 | $40.76 | 67524 |
| 2024-07-03 | 40.44 | $40.78 | 88406 |
| 2024-07-02 | 40.40 | $40.18 | 269116 |
| 2024-07-01 | 40.47 | $40.35 | 498700 |
| 2024-06-28 | 40.52 | $40.25 | 516948 |
| 2024-06-27 | 40.60 | $39.98 | 190200 |
| 2024-06-26 | 40.75 | $40.15 | 87200 |
| 2024-06-25 | 40.89 | $40.34 | 105600 |
| 2024-06-24 | 41.01 | $40.89 | 73500 |
| 2024-06-21 | 41.04 | $40.28 | 61300 |
| 2024-06-20 | 41.20 | $40.52 | 121100 |
| 2024-06-18 | 41.33 | $40.61 | 133013 |
| 2024-06-17 | 41.47 | $40.46 | 271300 |
| 2024-06-14 | 41.66 | $40.24 | 188000 |
| 2024-06-13 | 41.92 | $40.98 | 90629 |
| 2024-06-12 | 42.07 | $41.98 | 116817 |
| 2024-06-11 | 42.03 | $40.91 | 110803 |
| 2024-06-10 | 42.20 | $41.75 | 150300 |
| 2024-06-07 | 42.22 | $41.75 | 187900 |
| 2024-06-06 | 42.23 | $42.61 | 369049 |
| 2024-06-05 | 42.07 | $42.51 | 276000 |
| 2024-06-04 | 41.90 | $41.83 | 107900 |
| 2024-06-03 | 41.83 | $42.26 | 420500 |
| 2024-05-31 | 41.67 | $41.93 | 246400 |
| 2024-05-30 | 41.54 | $41.30 | 43302 |
| 2024-05-29 | 41.52 | $40.86 | 49038 |
| 2024-05-28 | 41.59 | $41.86 | 90800 |
| 2024-05-24 | 41.45 | $41.66 | 38300 |
| 2024-05-23 | 41.33 | $41.32 | 52512 |
| 2024-05-22 | 41.26 | $41.42 | 41600 |
| 2024-05-21 | 41.16 | $41.64 | 27700 |
| 2024-05-20 | 40.98 | $41.63 | 59300 |
| 2024-05-17 | 40.78 | $41.11 | 50706 |
| 2024-05-16 | 40.65 | $41.10 | 78400 |
| 2024-05-15 | 40.50 | $41.76 | 115300 |
| 2024-05-14 | 40.18 | $41.14 | 573329 |
| 2024-05-13 | 39.94 | $40.70 | 705838 |
| 2024-05-10 | 39.75 | $40.85 | 66300 |
| 2024-05-09 | 39.50 | $40.42 | 117803 |
| 2024-05-08 | 39.30 | $39.94 | 94600 |
| 2024-05-07 | 39.18 | $40.08 | 111017 |
| 2024-05-06 | 39.00 | $39.88 | 178100 |
| 2024-05-03 | 38.83 | $39.45 | 95708 |
| 2024-05-02 | 38.73 | $38.95 | 510200 |
| 2024-05-01 | 38.72 | $38.53 | 136300 |
| 2024-04-30 | 38.81 | $38.39 | 123400 |
| 2024-04-29 | 38.93 | $39.34 | 46600 |
| 2024-04-26 | 38.88 | $39.08 | 87646 |
| 2024-04-25 | 38.87 | $38.76 | 230800 |
| 2024-04-24 | 38.94 | $39.15 | 72100 |
| 2024-04-23 | 38.93 | $39.49 | 101900 |
| 2024-04-22 | 38.86 | $38.74 | 164200 |
| 2024-04-19 | 38.93 | $38.28 | 152700 |
| 2024-04-18 | 39.11 | $38.39 | 298844 |
| 2024-04-17 | 39.30 | $38.46 | 206411 |
| 2024-04-16 | 39.51 | $38.36 | 634900 |
| 2024-04-15 | 39.78 | $38.94 | 209812 |
| 2024-04-12 | 39.96 | $38.73 | 161000 |
| 2024-04-11 | 40.22 | $39.56 | 258700 |
| 2024-04-10 | 40.35 | $39.78 | 301700 |
| 2024-04-09 | 40.45 | $40.45 | 109120 |
| 2024-04-08 | 40.42 | $40.48 | 155631 |
| 2024-04-05 | 40.38 | $39.99 | 252604 |
| 2024-04-04 | 40.43 | $39.82 | 367900 |
| 2024-04-03 | 40.53 | $40.05 | 293800 |
| 2024-04-02 | 40.59 | $39.67 | 245900 |
| 2024-04-01 | 40.74 | $39.76 | 233118 |
| 2024-03-28 | 40.90 | $39.96 | 524235 |
| 2024-03-27 | 41.03 | $40.63 | 176728 |
| 2024-03-26 | 41.04 | $40.64 | 134100 |
| 2024-03-25 | 41.04 | $40.44 | 125721 |
| 2024-03-22 | 41.09 | $40.68 | 319442 |
| 2024-03-21 | 41.08 | $41.08 | 1.0M |
| 2024-03-20 | 40.99 | $40.88 | 422600 |
| 2024-03-19 | 40.92 | $40.33 | 296400 |
| 2024-03-18 | 40.95 | $40.15 | 487300 |
| 2024-03-15 | 41.01 | $40.96 | 158500 |
| 2024-03-14 | 40.91 | $40.95 | 181900 |
| 2024-03-13 | 40.79 | $41.43 | 197804 |
| 2024-03-12 | 40.54 | $41.35 | 149000 |
| 2024-03-11 | 40.27 | $40.59 | 133800 |
| 2024-03-08 | 40.11 | $40.64 | 240900 |
| 2024-03-07 | 39.90 | $40.45 | 156200 |
| 2024-03-06 | 39.70 | $40.03 | 197600 |
| 2024-03-05 | 39.55 | $39.34 | 528100 |
| 2024-03-04 | 39.52 | $39.52 | 142522 |
| 2024-03-01 | 39.44 | $39.99 | 392649 |
| 2024-02-29 | 39.25 | $39.54 | 211927 |
| 2024-02-28 | 39.12 | $39.45 | 90700 |
| 2024-02-27 | 38.98 | $39.52 | 133500 |
| 2024-02-26 | 38.80 | $39.57 | 115804 |
| 2024-02-23 | 38.57 | $39.39 | 258626 |
| 2024-02-22 | 38.35 | $39.32 | 112003 |
| 2024-02-21 | 38.10 | $38.92 | 186900 |
| 2024-02-20 | 37.90 | $38.84 | 152200 |
| 2024-02-16 | 37.68 | $38.35 | 184000 |
| 2024-02-15 | 37.53 | $38.19 | 341438 |
| 2024-02-14 | 37.38 | $37.53 | 237400 |
| 2024-02-13 | 37.36 | $36.90 | 328400 |
| 2024-02-12 | 37.46 | $37.99 | 149701 |
| 2024-02-09 | 37.34 | $37.64 | 223500 |
| 2024-02-08 | 37.29 | $37.53 | 163016 |
| 2024-02-07 | 37.24 | $37.44 | 215630 |
| 2024-02-06 | 37.22 | $37.29 | 213100 |
| 2024-02-05 | 37.21 | $36.66 | 298213 |
| 2024-02-02 | 37.34 | $37.49 | 321900 |
| 2024-02-01 | 37.32 | $37.89 | 666900 |
| 2024-01-31 | 37.21 | $37.34 | 509511 |
| 2024-01-30 | 37.20 | $37.43 | 997012 |
| 2024-01-29 | 37.17 | $37.38 | 201800 |
| 2024-01-26 | 37.15 | $37.28 | 86700 |
| 2024-01-25 | 37.14 | $37.31 | 234500 |
| 2024-01-24 | 37.13 | $37.05 | 293112 |
| 2024-01-23 | 37.17 | $36.83 | 278100 |
| 2024-01-22 | 37.27 | $36.68 | 376738 |
| 2024-01-19 | 37.42 | $36.41 | 439200 |
| 2024-01-18 | 37.64 | $36.48 | 348400 |
| 2024-01-17 | 37.89 | $36.24 | 352000 |
| 2024-01-16 | 38.23 | $36.61 | 584300 |
| 2024-01-12 | 38.54 | $37.78 | 1.7M |
| 2024-01-11 | 38.66 | $37.74 | 1.1M |
| 2024-01-10 | 38.80 | $37.76 | 100909 |
| 2024-01-09 | 38.95 | $37.66 | 224940 |
| 2024-01-08 | 39.15 | $38.15 | 204800 |
| 2024-01-05 | 39.27 | $37.66 | 295445 |
| 2024-01-04 | 39.50 | $38.01 | 243100 |
| 2024-01-03 | 39.70 | $37.86 | 504516 |
| 2024-01-02 | 39.95 | $38.68 | 369132 |
| 2023-12-29 | 40.06 | $39.47 | 247049 |
| 2023-12-28 | 40.01 | $39.75 | 87507 |
| 2023-12-27 | 39.89 | $39.93 | 180300 |
| 2023-12-26 | 39.71 | $39.60 | 128800 |
| 2023-12-22 | 39.55 | $39.43 | 133200 |
| 2023-12-21 | 39.40 | $39.04 | 171522 |
| 2023-12-20 | 39.29 | $38.60 | 248700 |
| 2023-12-19 | 39.25 | $39.94 | 104700 |
| 2023-12-18 | 38.91 | $39.49 | 178339 |
| 2023-12-15 | 38.60 | $39.39 | 237936 |
| 2023-12-14 | 38.26 | $39.23 | 184200 |
| 2023-12-13 | 37.89 | $38.34 | 212511 |
| 2023-12-12 | 37.63 | $37.84 | 118500 |
| 2023-12-11 | 37.43 | $37.72 | 176400 |
| 2023-12-08 | 37.22 | $37.46 | 122738 |
| 2023-12-07 | 37.02 | $37.41 | 141300 |
| 2023-12-06 | 36.79 | $36.95 | 251900 |
| 2023-12-05 | 36.62 | $36.59 | 179303 |
| 2023-12-04 | 36.48 | $36.53 | 157230 |
| 2023-12-01 | 36.33 | $36.79 | 287000 |
| 2023-11-30 | 36.10 | $36.01 | 377100 |
| 2023-11-29 | 35.98 | $36.47 | 153100 |
| 2023-11-28 | 35.74 | $36.24 | 309840 |
| 2023-11-27 | 35.51 | $36.16 | 253300 |
| 2023-11-24 | 35.25 | $36.12 | 83500 |
| 2023-11-22 | 34.94 | $35.76 | 154402 |
| 2023-11-21 | 34.66 | $35.58 | 404700 |
| 2023-11-20 | 34.37 | $35.84 | 221197 |
| 2023-11-17 | 33.98 | $35.41 | 117400 |
| 2023-11-16 | 33.60 | $34.73 | 511200 |
| 2023-11-15 | 33.31 | $35.20 | 996200 |
| 2023-11-14 | 32.86 | $34.68 | 175018 |
| 2023-11-13 | 32.46 | $33.09 | 207141 |
| 2023-11-10 | 32.32 | $32.94 | 106700 |
| 2023-11-09 | 32.19 | $32.80 | 377500 |
| 2023-11-08 | 32.08 | $32.68 | 695500 |
| 2023-11-07 | 31.97 | $32.57 | 769702 |
| 2023-11-06 | 31.86 | $32.81 | 287205 |
| 2023-11-03 | 31.70 | $33.08 | 315700 |
| 2023-11-02 | 31.45 | $32.17 | 220533 |
| 2023-11-01 | 31.35 | $31.35 | 190100 |
| 2023-10-31 | 31.41 | $31.46 | 207118 |
| 2023-10-30 | 31.47 | $31.20 | 213414 |
| 2023-10-27 | 31.59 | $30.80 | 266502 |
| 2023-10-26 | 31.82 | $31.02 | 439800 |
| 2023-10-25 | 32.04 | $31.09 | 252911 |
| 2023-10-24 | 32.28 | $31.42 | 380317 |
| 2023-10-23 | 32.50 | $31.51 | 311909 |
| 2023-10-20 | 32.73 | $31.76 | 238100 |
| 2023-10-19 | 32.95 | $32.30 | 534143 |
| 2023-10-18 | 33.09 | $32.53 | 333506 |
| 2023-10-17 | 33.20 | $33.31 | 252339 |
| 2023-10-16 | 33.17 | $33.71 | 263502 |
| 2023-10-13 | 33.05 | $33.29 | 329603 |
| 2023-10-12 | 33.00 | $33.67 | 284100 |
| 2023-10-11 | 32.85 | $33.75 | 233232 |
| 2023-10-10 | 32.67 | $33.77 | 358100 |
| 2023-10-09 | 32.45 | $32.81 | 260127 |
| 2023-10-06 | 32.41 | $33.11 | 1.2M |
| 2023-10-05 | 32.29 | $32.53 | 339200 |
| 2023-10-04 | 32.28 | $32.15 | 155525 |
| 2023-10-03 | 32.35 | $32.13 | 246900 |
| 2023-10-02 | 32.44 | $32.39 | 236800 |
| 2023-09-29 | 32.49 | $32.97 | 332808 |
| 2023-09-28 | 32.43 | $32.88 | 245714 |
| 2023-09-27 | 32.38 | $32.27 | 217000 |
| 2023-09-26 | 32.45 | $32.36 | 388921 |
| 2023-09-25 | 32.52 | $32.69 | 154500 |
| 2023-09-22 | 32.53 | $32.49 | 216200 |
| 2023-09-21 | 32.59 | $32.49 | 252300 |
| 2023-09-20 | 32.66 | $33.04 | 398729 |
| 2023-09-19 | 32.63 | $32.83 | 298300 |
| 2023-09-18 | 32.63 | $32.92 | 763900 |
| 2023-09-15 | 32.63 | $32.86 | 302400 |
| 2023-09-14 | 32.63 | $32.86 | 183612 |
| 2023-09-13 | 32.64 | $32.41 | 209409 |
| 2023-09-12 | 32.75 | $32.77 | 36600 |
| 2023-09-11 | 32.81 | $33.18 | 122232 |
| 2023-09-08 | 32.79 | $32.71 | 415046 |
| 2023-09-07 | 32.87 | $32.83 | 92736 |
| 2023-09-06 | 32.94 | $33.24 | 140444 |
| 2023-09-05 | 32.94 | $33.22 | 186620 |
| 2023-09-01 | 32.95 | $33.15 | 145900 |
| 2023-08-31 | 32.97 | $33.32 | 199600 |
| 2023-08-30 | 32.97 | $33.76 | 488613 |
| 2023-08-29 | 32.88 | $33.83 | 173630 |
| 2023-08-28 | 32.76 | $33.16 | 337347 |
| 2023-08-25 | 32.77 | $32.65 | 120136 |
| 2023-08-24 | 32.90 | $32.45 | 169105 |
| 2023-08-23 | 33.09 | $33.05 | 248800 |
| 2023-08-22 | 33.19 | $32.82 | 77139 |
| 2023-08-21 | 33.36 | $32.73 | 102846 |
| 2023-08-18 | 33.58 | $32.73 | 210000 |
| 2023-08-17 | 33.84 | $32.86 | 119400 |
| 2023-08-16 | 34.11 | $33.26 | 351400 |
| 2023-08-15 | 34.35 | $33.44 | 104800 |
| 2023-08-14 | 34.59 | $34.19 | 57345 |
| 2023-08-11 | 34.72 | $34.05 | 198400 |
| 2023-08-10 | 34.90 | $34.69 | 147700 |
| 2023-08-09 | 34.97 | $34.64 | 144319 |
| 2023-08-08 | 35.06 | $34.37 | 97900 |
| 2023-08-07 | 35.23 | $34.95 | 78200 |
| 2023-08-04 | 35.30 | $34.71 | 249900 |
| 2023-08-03 | 35.44 | $34.35 | 90614 |
| 2023-08-02 | 35.68 | $34.59 | 117508 |
| 2023-08-01 | 35.90 | $35.36 | 145310 |
| 2023-07-31 | 35.99 | $35.76 | 177435 |
| 2023-07-28 | 36.01 | $35.76 | 71212 |
| 2023-07-27 | 36.04 | $35.62 | 89200 |
| 2023-07-26 | 36.10 | $36.09 | 135506 |
| 2023-07-25 | 36.07 | $36.29 | 186330 |
| 2023-07-24 | 35.98 | $35.94 | 72300 |
| 2023-07-21 | 35.96 | $35.79 | 90431 |
| 2023-07-20 | 35.96 | $35.78 | 140600 |
| 2023-07-19 | 35.97 | $36.29 | 96000 |
| 2023-07-18 | 35.86 | $36.90 | 121900 |
| 2023-07-17 | 35.61 | $36.49 | 64800 |
| 2023-07-14 | 35.40 | $36.27 | 162010 |
| 2023-07-13 | 35.21 | $36.87 | 161000 |
| 2023-07-12 | 34.86 | $36.24 | 182147 |
| 2023-07-11 | 34.58 | $35.05 | 143400 |
| 2023-07-10 | 34.52 | $34.57 | 130401 |
| 2023-07-07 | 34.54 | $34.37 | 178802 |
| 2023-07-06 | 34.61 | $33.89 | 165140 |
| 2023-07-05 | 34.80 | $34.46 | 131840 |
| 2023-07-03 | 34.90 | $35.21 | 56900 |
| 2023-06-30 | 34.86 | $35.42 | 156047 |
| 2023-06-29 | 34.77 | $34.76 | 110000 |
| 2023-06-28 | 34.80 | $34.76 | 113200 |
| 2023-06-27 | 34.84 | $34.80 | 108600 |
| 2023-06-26 | 34.89 | $34.47 | 145400 |
| 2023-06-23 | 35.00 | $34.27 | 258200 |
| 2023-06-22 | 35.19 | $34.62 | 109200 |
| 2023-06-21 | 35.32 | $35.01 | 123300 |
| 2023-06-20 | 35.40 | $34.95 | 115122 |
| 2023-06-16 | 35.51 | $35.93 | 211909 |
| 2023-06-15 | 35.42 | $36.22 | 615876 |
| 2023-06-14 | 35.27 | $35.68 | 175612 |
| 2023-06-13 | 35.20 | $36.03 | 941902 |
| 2023-06-12 | 35.04 | $35.37 | 94635 |
| 2023-06-09 | 35.01 | $35.29 | 178600 |
| 2023-06-08 | 34.98 | $35.43 | 60800 |
| 2023-06-07 | 34.92 | $35.16 | 131514 |
| 2023-06-06 | 34.92 | $35.02 | 76900 |
| 2023-06-05 | 34.94 | $35.08 | 113742 |
| 2023-06-02 | 34.96 | $35.26 | 850100 |
| 2023-06-01 | 34.95 | $34.63 | 258408 |
| 2023-05-31 | 35.06 | $34.34 | 267216 |
| 2023-05-30 | 35.26 | $34.46 | 116838 |
| 2023-05-26 | 35.47 | $34.96 | 82400 |
| 2023-05-25 | 35.61 | $34.29 | 116800 |
| 2023-05-24 | 35.92 | $34.59 | 141200 |
| 2023-05-23 | 36.21 | $35.38 | 138335 |
| 2023-05-22 | 36.38 | $36.10 | 105600 |
| 2023-05-19 | 36.43 | $36.29 | 110100 |
| 2023-05-18 | 36.44 | $35.91 | 156413 |
| 2023-05-17 | 36.53 | $36.06 | 406141 |
| 2023-05-16 | 36.61 | $35.80 | 104800 |
| 2023-05-15 | 36.75 | $36.56 | 62034 |
| 2023-05-12 | 36.76 | $36.03 | 80213 |
| 2023-05-11 | 36.87 | $36.29 | 950233 |
| 2023-05-10 | 36.94 | $36.23 | 175922 |
| 2023-05-09 | 37.04 | $36.59 | 73323 |
| 2023-05-08 | 37.07 | $37.10 | 57801 |
| 2023-05-05 | 37.00 | $37.16 | 93244 |
| 2023-05-04 | 36.90 | $36.58 | 161800 |
| 2023-05-03 | 36.90 | $36.50 | 193734 |
| 2023-05-02 | 36.91 | $36.50 | 346339 |
| 2023-05-01 | 36.93 | $37.16 | 426600 |
| 2023-04-28 | 36.80 | $37.21 | 189091 |
| 2023-04-27 | 36.64 | $37.10 | 311200 |
| 2023-04-26 | 36.47 | $36.08 | 159621 |
| 2023-04-25 | 36.49 | $36.11 | 78020 |
| 2023-04-24 | 36.50 | $36.87 | 150400 |
| 2023-04-21 | 36.35 | $36.53 | 171146 |
| 2023-04-20 | 36.24 | $36.45 | 101514 |
| 2023-04-19 | 36.13 | $36.42 | 138700 |
| 2023-04-18 | 36.00 | $36.68 | 255600 |
| 2023-04-17 | 35.79 | $36.39 | 300500 |
| 2023-04-14 | 35.61 | $36.53 | 150120 |
| 2023-04-13 | 35.37 | $36.40 | 165400 |
| 2023-04-12 | 35.12 | $35.83 | 315944 |
| 2023-04-11 | 34.94 | $35.47 | 255739 |
| 2023-04-10 | 34.82 | $34.95 | 191643 |
| 2023-04-06 | 34.77 | $35.09 | 194232 |
| 2023-04-05 | 34.70 | $34.91 | 262300 |
| 2023-04-04 | 34.65 | $35.80 | 339000 |
| 2023-04-03 | 34.40 | $35.49 | 547900 |
| 2023-03-31 | 34.17 | $35.54 | 227200 |
| 2023-03-30 | 33.91 | $35.12 | 144806 |
| 2023-03-29 | 33.69 | $34.27 | 138600 |
| 2023-03-28 | 33.61 | $33.78 | 136719 |
| 2023-03-27 | 33.63 | $33.81 | 172300 |
| 2023-03-24 | 33.65 | $33.39 | 284449 |
| 2023-03-23 | 33.76 | $33.87 | 426205 |
| 2023-03-22 | 33.80 | $33.91 | 296237 |
| 2023-03-21 | 33.83 | $34.39 | 339018 |
| 2023-03-20 | 33.77 | $33.77 | 163308 |
| 2023-03-17 | 33.84 | $32.72 | 321119 |
| 2023-03-16 | 34.13 | $33.58 | 543638 |
| 2023-03-15 | 34.30 | $33.11 | 552843 |
| 2023-03-14 | 34.60 | $34.62 | 390308 |
| 2023-03-13 | 34.63 | $33.47 | 529041 |
| 2023-03-10 | 34.91 | $33.51 | 447000 |
| 2023-03-09 | 35.22 | $34.21 | 252400 |
| 2023-03-08 | 35.44 | $34.81 | 189111 |
| 2023-03-07 | 35.56 | $34.64 | 405004 |
| 2023-03-06 | 35.74 | $35.91 | 112321 |
| 2023-03-03 | 35.68 | $36.05 | 221500 |
| 2023-03-02 | 35.59 | $35.21 | 163931 |
| 2023-03-01 | 35.65 | $35.32 | 323100 |
| 2023-02-28 | 35.69 | $35.32 | 232136 |
| 2023-02-27 | 35.75 | $35.69 | 123409 |
| 2023-02-24 | 35.73 | $34.90 | 402300 |
| 2023-02-23 | 35.87 | $35.64 | 233508 |
| 2023-02-22 | 35.88 | $35.36 | 115300 |
| 2023-02-21 | 35.95 | $35.48 | 192000 |
| 2023-02-17 | 36.00 | $35.80 | 134401 |
| 2023-02-16 | 35.99 | $35.73 | 632345 |
| 2023-02-15 | 35.99 | $36.04 | 272306 |
| 2023-02-14 | 35.92 | $35.84 | 1.4M |
| 2023-02-13 | 35.88 | $35.80 | 401500 |
| 2023-02-10 | 35.84 | $34.94 | 177000 |
| 2023-02-09 | 35.97 | $35.64 | 175020 |
| 2023-02-08 | 35.97 | $35.25 | 148536 |
| 2023-02-07 | 36.05 | $35.74 | 323400 |
| 2023-02-06 | 36.04 | $35.41 | 252819 |
| 2023-02-03 | 36.08 | $36.03 | 252800 |
| 2023-02-02 | 36.00 | $36.72 | 535400 |
| 2023-02-01 | 35.76 | $35.79 | 773345 |
| 2023-01-31 | 35.67 | $34.95 | 595300 |
| 2023-01-30 | 35.73 | $35.04 | 284400 |
| 2023-01-27 | 35.79 | $35.47 | 490423 |
| 2023-01-26 | 35.75 | $35.60 | 309400 |
| 2023-01-25 | 35.68 | $35.93 | 239735 |
| 2023-01-24 | 35.53 | $35.96 | 385800 |
| 2023-01-23 | 35.33 | $36.03 | 369500 |
| 2023-01-20 | 35.09 | $35.48 | 268800 |
| 2023-01-19 | 34.92 | $34.84 | 771500 |
| 2023-01-18 | 34.85 | $35.30 | 472109 |
| 2023-01-17 | 34.67 | $35.17 | 511811 |
| 2023-01-13 | 34.48 | $35.37 | 204600 |
| 2023-01-12 | 34.22 | $35.38 | 463342 |
| 2023-01-11 | 33.91 | $35.06 | 698913 |
| 2023-01-10 | 33.61 | $34.62 | 257600 |
| 2023-01-09 | 33.36 | $34.43 | 538200 |
| 2023-01-06 | 33.10 | $33.83 | 2.2M |
| 2023-01-05 | 32.93 | $32.89 | 212200 |
| 2023-01-04 | 32.93 | $33.30 | 210900 |
| 2023-01-03 | 32.85 | $32.70 | 378413 |
| 2022-12-30 | 32.87 | $32.33 | 376400 |
| 2022-12-29 | 32.98 | $32.82 | 116900 |
| 2022-12-28 | 33.00 | $32.24 | 173600 |
| 2022-12-27 | 33.14 | $32.61 | 230200 |
| 2022-12-23 | 33.23 | $32.38 | 661000 |
| 2022-12-22 | 33.38 | $32.30 | 199800 |
| 2022-12-21 | 33.57 | $32.73 | 315302 |
| 2022-12-20 | 33.70 | $32.24 | 178900 |
| 2022-12-19 | 33.95 | $32.34 | 307522 |
| 2022-12-16 | 34.21 | $32.54 | 353629 |
| 2022-12-15 | 34.47 | $33.29 | 552900 |
| 2022-12-14 | 34.60 | $34.67 | 372200 |
| 2022-12-13 | 34.47 | $34.62 | 417800 |
| 2022-12-12 | 34.31 | $34.00 | 630643 |
| 2022-12-09 | 34.25 | $33.91 | 281423 |
| 2022-12-08 | 34.20 | $33.69 | 1.2M |
| 2022-12-07 | 34.17 | $33.47 | 422303 |
| 2022-12-06 | 34.18 | $33.62 | 394322 |
| 2022-12-05 | 34.16 | $34.00 | 373223 |
| 2022-12-02 | 34.04 | $34.29 | 265200 |
| 2022-12-01 | 33.84 | $34.32 | 707700 |
| 2022-11-30 | 33.59 | $33.49 | 483000 |
| 2022-11-29 | 33.47 | $32.87 | 163700 |
| 2022-11-28 | 33.45 | $32.93 | 276400 |
| 2022-11-25 | 33.41 | $33.86 | 98000 |
| 2022-11-23 | 33.15 | $33.55 | 372800 |
| 2022-11-22 | 32.92 | $32.82 | 239926 |
| 2022-11-21 | 32.79 | $32.34 | 366844 |
| 2022-11-18 | 32.74 | $32.64 | 292602 |
| 2022-11-17 | 32.60 | $32.49 | 602413 |
| 2022-11-16 | 32.47 | $32.90 | 283800 |
| 2022-11-15 | 32.23 | $33.20 | 622300 |
| 2022-11-14 | 31.87 | $33.31 | 614100 |
| 2022-11-11 | 31.43 | $34.12 | 724300 |
| 2022-11-10 | 30.74 | $33.04 | 796000 |
| 2022-11-09 | 30.16 | $30.64 | 347904 |
| 2022-11-08 | 29.99 | $31.31 | 469300 |
| 2022-11-07 | 29.65 | $30.62 | 379838 |
| 2022-11-04 | 29.40 | $30.46 | 669600 |
| 2022-11-03 | 29.13 | $28.79 | 182100 |
| 2022-11-02 | 29.18 | $29.14 | 439509 |
| 2022-11-01 | 29.16 | $29.71 | 408022 |
| 2022-10-31 | 29.01 | $29.46 | 338900 |
| 2022-10-28 | 28.89 | $30.18 | 405300 |
| 2022-10-27 | 28.60 | $29.67 | 429600 |
| 2022-10-26 | 28.37 | $29.89 | 995500 |
| 2022-10-25 | 28.06 | $29.72 | 362900 |
| 2022-10-24 | 27.73 | $28.66 | 451540 |
| 2022-10-21 | 27.58 | $28.32 | 549233 |
| 2022-10-20 | 27.47 | $27.75 | 344100 |
| 2022-10-19 | 27.47 | $28.35 | 350500 |
| 2022-10-18 | 27.35 | $29.08 | 582500 |
| 2022-10-17 | 27.06 | $28.35 | 1.1M |
| 2022-10-14 | 26.88 | $27.21 | 1.2M |
| 2022-10-13 | 26.92 | $27.63 | 750448 |
| 2022-10-12 | 26.88 | $26.68 | 446045 |
| 2022-10-11 | 27.04 | $26.78 | 644209 |
| 2022-10-10 | 27.21 | $27.01 | 425400 |
| 2022-10-07 | 27.37 | $27.10 | 253600 |
| 2022-10-06 | 27.53 | $28.04 | 275908 |
| 2022-10-05 | 27.54 | $28.73 | 381500 |
| 2022-10-04 | 27.40 | $29.37 | 337600 |
| 2022-10-03 | 27.11 | $27.91 | 1.1M |
| 2022-09-30 | 27.09 | $27.25 | 554100 |
| 2022-09-29 | 27.21 | $26.92 | 437800 |
| 2022-09-28 | 27.43 | $27.57 | 441900 |
| 2022-09-27 | 27.55 | $26.64 | 626513 |
| 2022-09-26 | 27.90 | $26.64 | 668434 |
| 2022-09-23 | 28.32 | $26.93 | 602624 |
| 2022-09-22 | 28.74 | $27.77 | 507300 |
| 2022-09-21 | 29.06 | $28.07 | 313628 |
| 2022-09-20 | 29.38 | $28.51 | 286400 |
| 2022-09-19 | 29.66 | $29.28 | 243500 |
| 2022-09-16 | 29.83 | $29.53 | 404032 |
| 2022-09-15 | 29.97 | $29.85 | 921400 |
| 2022-09-14 | 30.07 | $30.12 | 472415 |
| 2022-09-13 | 30.14 | $30.30 | 787300 |
| 2022-09-12 | 30.19 | $31.75 | 420932 |
| 2022-09-09 | 29.94 | $30.80 | 386830 |
| 2022-09-08 | 29.85 | $29.82 | 335400 |
| 2022-09-07 | 29.96 | $29.95 | 902300 |
| 2022-09-06 | 30.07 | $29.39 | 602630 |
| 2022-09-02 | 30.32 | $29.18 | 630823 |
| 2022-09-01 | 30.66 | $29.34 | 362242 |
| 2022-08-31 | 31.02 | $30.08 | 492600 |
| 2022-08-30 | 31.29 | $30.33 | 974013 |
| 2022-08-29 | 31.56 | $30.36 | 423000 |
| 2022-08-26 | 31.86 | $30.39 | 832718 |
| 2022-08-25 | 32.20 | $31.64 | 176438 |
| 2022-08-24 | 32.34 | $31.19 | 210610 |
| 2022-08-23 | 32.60 | $31.13 | 425006 |
| 2022-08-22 | 32.91 | $31.09 | 322027 |
| 2022-08-19 | 33.28 | $32.25 | 181206 |
| 2022-08-18 | 33.46 | $32.96 | 359000 |
| 2022-08-17 | 33.52 | $32.95 | 331701 |
| 2022-08-16 | 33.59 | $33.55 | 297900 |
| 2022-08-15 | 33.54 | $33.30 | 591121 |
| 2022-08-12 | 33.54 | $33.83 | 448600 |
| 2022-08-11 | 33.41 | $33.91 | 343900 |
| 2022-08-10 | 33.25 | $34.03 | 434100 |
| 2022-08-09 | 33.03 | $32.74 | 252500 |
| 2022-08-08 | 33.05 | $33.34 | 452300 |
| 2022-08-05 | 32.94 | $33.15 | 356400 |
| 2022-08-04 | 32.85 | $33.72 | 425849 |
| 2022-08-03 | 32.63 | $33.27 | 449007 |
| 2022-08-02 | 32.46 | $32.68 | 496914 |
| 2022-08-01 | 32.39 | $33.49 | 359118 |
| 2022-07-29 | 32.13 | $34.01 | 579200 |
| 2022-07-28 | 31.73 | $33.03 | 359400 |
| 2022-07-27 | 31.46 | $32.48 | 277700 |
| 2022-07-26 | 31.27 | $31.63 | 274909 |
| 2022-07-25 | 31.23 | $32.61 | 509321 |
| 2022-07-22 | 30.98 | $32.38 | 176218 |
| 2022-07-21 | 30.75 | $32.60 | 438600 |
| 2022-07-20 | 30.43 | $31.90 | 391400 |
| 2022-07-19 | 30.21 | $32.07 | 354327 |
| 2022-07-18 | 29.92 | $30.76 | 479331 |
| 2022-07-15 | 29.87 | $30.32 | 331037 |
| 2022-07-14 | 29.92 | $30.08 | 347400 |
| 2022-07-13 | 30.03 | $30.55 | 444147 |
| 2022-07-12 | 30.06 | $30.76 | 668700 |
| 2022-07-11 | 30.06 | $30.23 | 175840 |
| 2022-07-08 | 30.19 | $31.09 | 295402 |
| 2022-07-07 | 30.16 | $30.95 | 341400 |
| 2022-07-06 | 30.16 | $30.33 | 568911 |
| 2022-07-05 | 30.30 | $29.94 | 576809 |
| 2022-07-01 | 30.56 | $30.54 | 409344 |
| 2022-06-30 | 30.74 | $30.45 | 433306 |
| 2022-06-29 | 30.98 | $30.87 | 195801 |
| 2022-06-28 | 31.18 | $30.95 | 457115 |
| 2022-06-27 | 31.40 | $31.59 | 534700 |
| 2022-06-24 | 31.52 | $31.74 | 826200 |
| 2022-06-23 | 31.65 | $30.62 | 417135 |
| 2022-06-22 | 32.04 | $31.22 | 325100 |
| 2022-06-21 | 32.38 | $31.45 | 377800 |
| 2022-06-17 | 32.73 | $31.01 | 525620 |
| 2022-06-16 | 33.23 | $31.01 | 527000 |
| 2022-06-15 | 33.82 | $32.17 | 759200 |
| 2022-06-14 | 34.27 | $31.74 | 370600 |
| 2022-06-13 | 34.88 | $32.19 | 398300 |
| 2022-06-10 | 35.50 | $33.35 | 578800 |
| 2022-06-09 | 35.98 | $34.29 | 1.7M |
| 2022-06-08 | 36.33 | $36.45 | 1.7M |
| 2022-06-07 | 36.29 | $37.03 | 347548 |
| 2022-06-06 | 36.11 | $36.96 | 348700 |
| 2022-06-03 | 35.92 | $36.87 | 348102 |
| 2022-06-02 | 35.72 | $37.58 | 447739 |
| 2022-06-01 | 35.34 | $36.01 | 742400 |
| 2022-05-31 | 35.24 | $36.50 | 603023 |
| 2022-05-27 | 35.01 | $36.55 | 445100 |
| 2022-05-26 | 34.73 | $35.82 | 511600 |
| 2022-05-25 | 34.57 | $35.32 | 502900 |
| 2022-05-24 | 34.50 | $35.96 | 439300 |
| 2022-05-23 | 34.28 | $35.76 | 544900 |
| 2022-05-20 | 34.08 | $34.88 | 633339 |
| 2022-05-19 | 34.03 | $35.04 | 467739 |
| 2022-05-18 | 33.95 | $34.30 | 322023 |
| 2022-05-17 | 34.01 | $35.47 | 351400 |
| 2022-05-16 | 33.85 | $34.72 | 289036 |
| 2022-05-13 | 33.83 | $34.64 | 387400 |
| 2022-05-12 | 33.84 | $33.46 | 824203 |
| 2022-05-11 | 34.10 | $33.43 | 902900 |
| 2022-05-10 | 34.41 | $33.31 | 1.2M |
| 2022-05-09 | 34.81 | $32.77 | 908416 |
| 2022-05-06 | 35.40 | $33.96 | 426600 |
| 2022-05-05 | 35.84 | $34.67 | 1.4M |
| 2022-05-04 | 36.20 | $36.46 | 598100 |
| 2022-05-03 | 36.26 | $35.71 | 549300 |
| 2022-05-02 | 36.48 | $35.46 | 657300 |
| 2022-04-29 | 36.80 | $35.91 | 554151 |
| 2022-04-28 | 37.07 | $36.24 | 1.3M |
| 2022-04-27 | 37.33 | $36.04 | 526449 |
| 2022-04-26 | 37.67 | $35.33 | 468400 |
| 2022-04-25 | 38.22 | $37.08 | 538300 |
| 2022-04-22 | 38.50 | $37.96 | 537000 |
| 2022-04-21 | 38.63 | $38.47 | 757200 |
| 2022-04-20 | 38.67 | $39.09 | 361732 |
| 2022-04-19 | 38.60 | $38.61 | 225900 |
| 2022-04-18 | 38.61 | $37.90 | 306710 |
| 2022-04-14 | 38.78 | $38.21 | 228300 |
| 2022-04-13 | 38.90 | $38.70 | 230214 |
| 2022-04-12 | 38.95 | $38.27 | 564309 |
| 2022-04-11 | 39.09 | $38.19 | 331718 |
| 2022-04-08 | 39.27 | $39.25 | 209700 |
| 2022-04-07 | 39.26 | $39.27 | 506000 |
| 2022-04-06 | 39.24 | $38.78 | 472400 |
| 2022-04-05 | 39.32 | $39.62 | 555319 |
| 2022-04-04 | 39.23 | $39.89 | 1.0M |
| 2022-04-01 | 39.08 | $39.74 | 331122 |
| 2022-03-31 | 38.92 | $38.85 | 277709 |
| 2022-03-30 | 38.93 | $40.07 | 487834 |
| 2022-03-29 | 38.69 | $40.36 | 641300 |
| 2022-03-28 | 38.34 | $38.91 | 521826 |
| 2022-03-25 | 38.25 | $38.85 | 300600 |
| 2022-03-24 | 38.15 | $39.12 | 383122 |
| 2022-03-23 | 37.99 | $39.13 | 288138 |
| 2022-03-22 | 37.80 | $39.90 | 405900 |
| 2022-03-21 | 37.42 | $39.47 | 311900 |
| 2022-03-18 | 37.07 | $40.05 | 855200 |
| 2022-03-17 | 36.55 | $39.65 | 833030 |
| 2022-03-16 | 36.04 | $39.94 | 507009 |
| 2022-03-15 | 35.39 | $37.46 | 1.3M |
| 2022-03-14 | 35.17 | $37.23 | 837200 |
| 2022-03-11 | 34.98 | $35.99 | 1.4M |
| 2022-03-10 | 35.03 | $36.11 | 1.3M |
| 2022-03-09 | 35.08 | $36.11 | 1.2M |
| 2022-03-08 | 35.15 | $34.20 | 793404 |
| 2022-03-07 | 35.65 | $33.11 | 1.2M |
| 2022-03-04 | 36.47 | $34.38 | 806044 |
| 2022-03-03 | 37.17 | $35.61 | 525081 |
| 2022-03-02 | 37.73 | $36.88 | 755118 |
| 2022-03-01 | 38.13 | $36.36 | 624041 |
| 2022-02-28 | 38.72 | $37.82 | 404200 |
| 2022-02-25 | 39.10 | $38.88 | 733546 |
| 2022-02-24 | 39.32 | $37.90 | 958216 |
| 2022-02-23 | 39.80 | $38.32 | 1.4M |
| 2022-02-22 | 40.28 | $39.00 | 868100 |
| 2022-02-18 | 40.69 | $39.58 | 819740 |
| 2022-02-17 | 41.06 | $40.17 | 707100 |
| 2022-02-16 | 41.36 | $41.78 | 356700 |
| 2022-02-15 | 41.38 | $41.82 | 287429 |
| 2022-02-14 | 41.41 | $40.45 | 429800 |
| 2022-02-11 | 41.73 | $40.90 | 719900 |
| 2022-02-10 | 42.01 | $41.95 | 325200 |
| 2022-02-09 | 42.12 | $43.57 | 353820 |
| 2022-02-08 | 41.91 | $42.48 | 235602 |
| 2022-02-07 | 41.91 | $42.34 | 332123 |
| 2022-02-04 | 41.94 | $42.30 | 468300 |
| 2022-02-03 | 41.99 | $42.42 | 484100 |
| 2022-02-02 | 42.03 | $43.28 | 295300 |
| 2022-02-01 | 41.90 | $42.82 | 535100 |
| 2022-01-31 | 41.86 | $42.21 | 446827 |
| 2022-01-28 | 41.94 | $41.23 | 425438 |
| 2022-01-27 | 42.26 | $40.88 | 422700 |
| 2022-01-26 | 42.70 | $41.50 | 845200 |
| 2022-01-25 | 43.09 | $41.28 | 2.0M |
| 2022-01-24 | 43.60 | $41.55 | 1.5M |
| 2022-01-21 | 44.14 | $42.38 | 578601 |
| 2022-01-20 | 44.59 | $43.18 | 521700 |
| 2022-01-19 | 44.95 | $43.73 | 290300 |
| 2022-01-18 | 45.26 | $43.39 | 436100 |
| 2022-01-14 | 45.69 | $44.96 | 314800 |
| 2022-01-13 | 45.86 | $45.89 | 803926 |
| 2022-01-12 | 45.85 | $46.33 | 310432 |
| 2022-01-11 | 45.76 | $45.63 | 303734 |
| 2022-01-10 | 45.80 | $44.73 | 474400 |
| 2022-01-07 | 46.03 | $45.92 | 620943 |
| 2022-01-06 | 46.06 | $45.90 | 579100 |
| 2022-01-05 | 46.08 | $46.13 | 390000 |
| 2022-01-04 | 46.07 | $46.99 | 280400 |
| 2022-01-03 | 45.87 | $46.76 | 393337 |
| 2021-12-31 | 45.69 | $46.33 | 192100 |
| 2021-12-30 | 45.57 | $46.42 | 727100 |
| 2021-12-29 | 45.42 | $46.92 | 227600 |
| 2021-12-28 | 45.13 | $46.73 | 215000 |
| 2021-12-27 | 44.85 | $46.35 | 226100 |
| 2021-12-23 | 44.59 | $45.75 | 342126 |
| 2021-12-22 | 44.43 | $45.10 | 370300 |
| 2021-12-21 | 44.39 | $44.53 | 603720 |
| 2021-12-20 | 44.46 | $43.97 | 1.4M |
| 2021-12-17 | 44.67 | $44.00 | 669400 |
| 2021-12-16 | 44.91 | $44.73 | 569103 |
| 2021-12-15 | 45.05 | $44.83 | 416304 |
| 2021-12-14 | 45.18 | $43.95 | 317814 |
| 2021-12-13 | 45.53 | $44.69 | 355620 |
| 2021-12-10 | 45.78 | $46.31 | 206100 |
| 2021-12-09 | 45.73 | $46.27 | 262622 |
| 2021-12-08 | 45.69 | $46.69 | 238041 |
| 2021-12-07 | 45.55 | $46.42 | 333227 |
| 2021-12-06 | 45.46 | $45.35 | 373719 |
| 2021-12-03 | 45.58 | $44.42 | 881411 |
| 2021-12-02 | 45.92 | $45.38 | 449110 |
| 2021-12-01 | 46.11 | $44.65 | 1.0M |
| 2021-11-30 | 46.50 | $45.06 | 1.0M |
| 2021-11-29 | 46.86 | $45.44 | 521233 |
| 2021-11-26 | 47.21 | $44.57 | 248335 |
| 2021-11-24 | 47.79 | $46.17 | 247740 |
| 2021-11-23 | 48.13 | $46.54 | 491424 |
| 2021-11-22 | 48.45 | $47.33 | 323406 |
| 2021-11-19 | 48.65 | $47.73 | 263700 |
| 2021-11-18 | 48.79 | $48.40 | 339300 |
| 2021-11-17 | 48.82 | $48.55 | 272300 |
| 2021-11-16 | 48.81 | $48.51 | 243501 |
| 2021-11-15 | 48.81 | $48.65 | 178800 |
| 2021-11-12 | 48.78 | $48.67 | 130414 |
| 2021-11-11 | 48.73 | $48.45 | 107241 |
| 2021-11-10 | 48.72 | $47.95 | 344900 |
| 2021-11-09 | 48.80 | $48.88 | 174300 |
| 2021-11-08 | 48.71 | $48.91 | 137646 |
| 2021-11-05 | 48.58 | $48.88 | 173304 |
| 2021-11-04 | 48.44 | $48.75 | 154500 |
| 2021-11-03 | 48.29 | $48.86 | 209525 |
| 2021-11-02 | 48.10 | $48.10 | 169823 |
| 2021-11-01 | 48.03 | $48.36 | 243726 |
| 2021-10-29 | 47.90 | $47.91 | 655614 |
| 2021-10-28 | 47.83 | $48.42 | 584900 |
| 2021-10-27 | 47.64 | $48.10 | 380000 |
| 2021-10-26 | 47.49 | $48.29 | 303400 |
| 2021-10-25 | 47.27 | $48.13 | 515700 |
| 2021-10-22 | 47.05 | $48.75 | 344600 |
| 2021-10-21 | 46.66 | $48.05 | 751000 |
| 2021-10-20 | 46.35 | $47.77 | 266500 |
| 2021-10-19 | 46.05 | $47.60 | 148600 |
| 2021-10-18 | 45.74 | $47.08 | 199244 |
| 2021-10-15 | 45.49 | $47.36 | 560411 |
| 2021-10-14 | 45.15 | $46.89 | 1.1M |
| 2021-10-13 | 44.85 | $46.17 | 532800 |
| 2021-10-12 | 44.66 | $45.07 | 495145 |
| 2021-10-11 | 44.68 | $44.43 | 1.1M |
| 2021-10-08 | 44.84 | $44.93 | 1.1M |
| 2021-10-07 | 44.92 | $45.05 | 290044 |
| 2021-10-06 | 45.00 | $44.47 | 170550 |
| 2021-10-05 | 45.22 | $45.11 | 212411 |
| 2021-10-04 | 45.35 | $44.85 | 446824 |
| 2021-10-01 | 45.55 | $45.30 | 403822 |
| 2021-09-30 | 45.70 | $44.85 | 810400 |
| 2021-09-29 | 45.97 | $44.65 | 557500 |
| 2021-09-28 | 46.33 | $45.11 | 429547 |
| 2021-09-27 | 46.66 | $46.25 | 156700 |
| 2021-09-24 | 46.80 | $46.64 | 666200 |
| 2021-09-23 | 46.88 | $47.28 | 166247 |
| 2021-09-22 | 46.85 | $46.20 | 336800 |
| 2021-09-21 | 47.04 | $45.61 | 139300 |
| 2021-09-20 | 47.38 | $45.68 | 263900 |
| 2021-09-17 | 47.77 | $47.02 | 353064 |
| 2021-09-16 | 47.94 | $48.01 | 241332 |
| 2021-09-15 | 47.93 | $47.87 | 239239 |
| 2021-09-14 | 47.94 | $47.78 | 338600 |
| 2021-09-13 | 47.98 | $47.69 | 202100 |
| 2021-09-10 | 48.04 | $47.63 | 352938 |
| 2021-09-09 | 48.12 | $47.73 | 247100 |
| 2021-09-08 | 48.19 | $47.64 | 249100 |
| 2021-09-07 | 48.30 | $48.47 | 179610 |
| 2021-09-03 | 48.24 | $48.68 | 244832 |
| 2021-09-02 | 48.14 | $48.93 | 320800 |
| 2021-09-01 | 47.96 | $48.20 | 229500 |
| 2021-08-31 | 47.91 | $47.91 | 395100 |
| 2021-08-30 | 47.90 | $48.33 | 369025 |
| 2021-08-27 | 47.82 | $48.19 | 257618 |
| 2021-08-26 | 47.74 | $47.56 | 500830 |
| 2021-08-25 | 47.79 | $47.85 | 123830 |
| 2021-08-24 | 47.79 | $47.76 | 261300 |
| 2021-08-23 | 47.80 | $47.63 | 362501 |
| 2021-08-20 | 47.84 | $47.18 | 300701 |
| 2021-08-19 | 47.99 | $46.53 | 585200 |
| 2021-08-18 | 48.29 | $47.36 | 450124 |
| 2021-08-17 | 48.47 | $47.62 | 559100 |
| 2021-08-16 | 48.62 | $48.15 | 205831 |
| 2021-08-13 | 48.69 | $48.97 | 98016 |
| 2021-08-12 | 48.58 | $48.64 | 116416 |
| 2021-08-11 | 48.53 | $48.64 | 464900 |
| 2021-08-10 | 48.47 | $48.19 | 172200 |
| 2021-08-09 | 48.49 | $48.12 | 99233 |
| 2021-08-06 | 48.53 | $48.28 | 328000 |
| 2021-08-05 | 48.54 | $48.86 | 118700 |
| 2021-08-04 | 48.42 | $48.89 | 85059 |
| 2021-08-03 | 48.28 | $48.71 | 813200 |
| 2021-08-02 | 48.15 | $48.55 | 408605 |
| 2021-07-30 | 48.03 | $48.41 | 150548 |
| 2021-07-29 | 47.92 | $48.85 | 119900 |
| 2021-07-28 | 47.70 | $48.37 | 710110 |
| 2021-07-27 | 47.54 | $48.50 | 218900 |
| 2021-07-26 | 47.34 | $48.69 | 138328 |
| 2021-07-23 | 47.05 | $48.13 | 460700 |
| 2021-07-22 | 46.84 | $47.63 | 130836 |
| 2021-07-21 | 46.71 | $47.21 | 502200 |
| 2021-07-20 | 46.64 | $46.26 | 650536 |
| 2021-07-19 | 46.77 | $46.13 | 280337 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
50.03
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.65
Average
40.75
Maximum
54.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.03 | $50.18 | 109166 |
| 2026-07-15 | 49.99 | $50.42 | 108400 |
| 2026-07-14 | 49.88 | $49.98 | 443500 |
| 2026-07-13 | 49.88 | $49.64 | 92738 |
| 2026-07-10 | 49.99 | $50.33 | 72917 |
| 2026-07-09 | 49.91 | $50.30 | 4.6M |
| 2026-07-08 | 49.83 | $49.86 | 196200 |
| 2026-07-07 | 49.87 | $50.41 | 68315 |
| 2026-07-06 | 49.75 | $51.10 | 115900 |
| 2026-07-02 | 49.40 | $50.48 | 339943 |
| 2026-07-01 | 49.17 | $49.66 | 94800 |
| 2026-06-30 | 49.17 | $49.98 | 82200 |
| 2026-06-29 | 49.07 | $49.62 | 32503 |
| 2026-06-26 | 49.09 | $49.05 | 72644 |
| 2026-06-25 | 49.29 | $49.28 | 45800 |
| 2026-06-24 | 49.49 | $48.82 | 54100 |
| 2026-06-23 | 49.88 | $48.78 | 58127 |
| 2026-06-22 | 50.39 | $50.17 | 97914 |
| 2026-06-18 | 50.57 | $50.34 | 58200 |
| 2026-06-17 | 50.74 | $49.93 | 185000 |
| 2026-06-16 | 51.09 | $50.88 | 210718 |
| 2026-06-15 | 51.22 | $50.86 | 125000 |
| 2026-06-12 | 51.38 | $51.65 | 147600 |
| 2026-06-11 | 51.33 | $51.58 | 426900 |
| 2026-06-10 | 51.30 | $50.20 | 100323 |
| 2026-06-09 | 51.69 | $50.89 | 140800 |
| 2026-06-08 | 51.96 | $51.38 | 502500 |
| 2026-06-05 | 52.13 | $50.95 | 178849 |
| 2026-06-04 | 52.47 | $52.32 | 42822 |
| 2026-06-03 | 52.44 | $51.64 | 90040 |
| 2026-06-02 | 52.61 | $52.78 | 101134 |
| 2026-06-01 | 52.46 | $52.08 | 219000 |
| 2026-05-29 | 52.48 | $52.74 | 231613 |
| 2026-05-28 | 52.30 | $52.69 | 339149 |
| 2026-05-27 | 52.09 | $53.03 | 114838 |
| 2026-05-26 | 51.71 | $53.20 | 90724 |
| 2026-05-22 | 51.20 | $52.43 | 107100 |
| 2026-05-21 | 50.83 | $52.24 | 159906 |
| 2026-05-20 | 50.43 | $51.30 | 169659 |
| 2026-05-19 | 50.25 | $50.08 | 205205 |
| 2026-05-18 | 50.43 | $50.48 | 129300 |
| 2026-05-15 | 50.52 | $49.57 | 82607 |
| 2026-05-14 | 50.93 | $50.69 | 56200 |
| 2026-05-13 | 51.08 | $50.74 | 143909 |
| 2026-05-12 | 51.25 | $50.71 | 133200 |
| 2026-05-11 | 51.46 | $51.25 | 77802 |
| 2026-05-08 | 51.56 | $51.42 | 153400 |
| 2026-05-07 | 51.62 | $51.20 | 135400 |
| 2026-05-06 | 51.76 | $52.62 | 75700 |
| 2026-05-05 | 51.49 | $50.88 | 102634 |
| 2026-05-04 | 51.70 | $50.28 | 179600 |
| 2026-05-01 | 52.15 | $51.56 | 201510 |
| 2026-04-30 | 52.29 | $51.70 | 279903 |
| 2026-04-29 | 52.41 | $50.30 | 108200 |
| 2026-04-28 | 53.00 | $50.60 | 245705 |
| 2026-04-27 | 53.60 | $52.02 | 84600 |
| 2026-04-24 | 53.87 | $52.79 | 126448 |
| 2026-04-23 | 53.94 | $52.53 | 184326 |
| 2026-04-22 | 54.08 | $53.19 | 254201 |
| 2026-04-21 | 54.02 | $53.02 | 144804 |
| 2026-04-20 | 53.98 | $54.43 | 120907 |
| 2026-04-17 | 53.47 | $54.37 | 231100 |
| 2026-04-16 | 52.84 | $53.29 | 79100 |
| 2026-04-15 | 52.39 | $53.39 | 93734 |
| 2026-04-14 | 51.79 | $53.33 | 80020 |
| 2026-04-13 | 51.08 | $53.00 | 194037 |
| 2026-04-10 | 50.30 | $51.85 | 123417 |
| 2026-04-09 | 49.72 | $51.81 | 175900 |
| 2026-04-08 | 49.02 | $51.71 | 263100 |
| 2026-04-07 | 48.20 | $49.27 | 373904 |
| 2026-04-06 | 47.99 | $49.63 | 134414 |
| 2026-04-02 | 47.64 | $49.55 | 242900 |
| 2026-04-01 | 47.25 | $49.55 | 462443 |
| 2026-03-31 | 46.80 | $48.72 | 222300 |
| 2026-03-30 | 46.54 | $47.03 | 118401 |
| 2026-03-27 | 46.78 | $46.88 | 83304 |
| 2026-03-26 | 47.15 | $47.31 | 69100 |
| 2026-03-25 | 47.50 | $48.57 | 127700 |
| 2026-03-24 | 47.56 | $47.77 | 132400 |
| 2026-03-23 | 47.90 | $48.11 | 184001 |
| 2026-03-20 | 48.24 | $46.79 | 222100 |
| 2026-03-19 | 49.10 | $48.33 | 328609 |
| 2026-03-18 | 49.69 | $49.17 | 118906 |
| 2026-03-17 | 50.16 | $50.44 | 78000 |
| 2026-03-16 | 50.34 | $50.30 | 104600 |
| 2026-03-13 | 50.62 | $49.34 | 119709 |
| 2026-03-12 | 51.29 | $50.53 | 165100 |
| 2026-03-11 | 51.74 | $51.41 | 109200 |
| 2026-03-10 | 52.01 | $51.76 | 308032 |
| 2026-03-09 | 52.25 | $51.37 | 222800 |
| 2026-03-06 | 52.66 | $51.74 | 277600 |
| 2026-03-05 | 53.05 | $52.04 | 181013 |
| 2026-03-04 | 53.44 | $52.91 | 168700 |
| 2026-03-03 | 53.63 | $51.87 | 739100 |
| 2026-03-02 | 54.18 | $53.17 | 218500 |
| 2026-02-27 | 54.44 | $54.72 | 154428 |
| 2026-02-26 | 54.26 | $54.56 | 140720 |
| 2026-02-25 | 54.08 | $54.13 | 39200 |
| 2026-02-24 | 53.98 | $54.01 | 90623 |
| 2026-02-23 | 53.89 | $53.49 | 93127 |
| 2026-02-20 | 53.94 | $54.00 | 130300 |
| 2026-02-19 | 53.83 | $53.40 | 80521 |
| 2026-02-18 | 53.88 | $53.50 | 93400 |
| 2026-02-17 | 53.89 | $53.26 | 112000 |
| 2026-02-13 | 53.97 | $53.47 | 85900 |
| 2026-02-12 | 53.99 | $53.42 | 210600 |
| 2026-02-11 | 54.01 | $54.56 | 168321 |
| 2026-02-10 | 53.67 | $54.17 | 103500 |
| 2026-02-09 | 53.35 | $53.38 | 67900 |
| 2026-02-06 | 53.21 | $52.93 | 124004 |
| 2026-02-05 | 53.16 | $51.86 | 195000 |
| 2026-02-04 | 53.43 | $52.92 | 269646 |
| 2026-02-03 | 53.40 | $53.23 | 511300 |
| 2026-02-02 | 53.26 | $52.88 | 130350 |
| 2026-01-30 | 53.18 | $52.27 | 156001 |
| 2026-01-29 | 53.25 | $53.45 | 194400 |
| 2026-01-28 | 52.95 | $52.93 | 90500 |
| 2026-01-27 | 52.73 | $53.64 | 108600 |
| 2026-01-26 | 52.23 | $52.72 | 137407 |
| 2026-01-23 | 51.88 | $52.38 | 95216 |
| 2026-01-22 | 51.56 | $51.74 | 111200 |
| 2026-01-21 | 51.36 | $51.52 | 124000 |
| 2026-01-20 | 51.17 | $50.46 | 96836 |
| 2026-01-16 | 51.26 | $51.31 | 48248 |
| 2026-01-15 | 51.09 | $51.05 | 129100 |
| 2026-01-14 | 50.95 | $50.61 | 56648 |
| 2026-01-13 | 50.91 | $50.70 | 35200 |
| 2026-01-12 | 50.83 | $50.91 | 59800 |
| 2026-01-09 | 50.64 | $50.78 | 102400 |
| 2026-01-08 | 50.44 | $50.28 | 106011 |
| 2026-01-07 | 50.35 | $50.87 | 68800 |
| 2026-01-06 | 50.04 | $50.11 | 302222 |
| 2026-01-05 | 49.89 | $50.39 | 162000 |
| 2026-01-02 | 49.62 | $49.60 | 81710 |
| 2025-12-31 | 49.52 | $49.23 | 86030 |
| 2025-12-30 | 49.51 | $49.55 | 54500 |
| 2025-12-29 | 49.39 | $49.32 | 26200 |
| 2025-12-26 | 49.31 | $49.65 | 24420 |
| 2025-12-24 | 49.10 | $49.31 | 19500 |
| 2025-12-23 | 48.95 | $49.21 | 41040 |
| 2025-12-22 | 48.79 | $48.80 | 32100 |
| 2025-12-19 | 48.71 | $48.55 | 231600 |
| 2025-12-18 | 48.70 | $48.18 | 84900 |
| 2025-12-17 | 48.79 | $47.62 | 24044 |
| 2025-12-16 | 49.07 | $48.23 | 74600 |
| 2025-12-15 | 49.22 | $49.11 | 62800 |
| 2025-12-12 | 49.10 | $49.38 | 61000 |
| 2025-12-11 | 48.87 | $49.67 | 121500 |
| 2025-12-10 | 48.48 | $49.36 | 40621 |
| 2025-12-09 | 48.10 | $48.55 | 26700 |
| 2025-12-08 | 47.89 | $48.40 | 104300 |
| 2025-12-05 | 47.68 | $48.37 | 24100 |
| 2025-12-04 | 47.43 | $48.09 | 101930 |
| 2025-12-03 | 47.22 | $47.77 | 402300 |
| 2025-12-02 | 47.06 | $47.61 | 90300 |
| 2025-12-01 | 46.92 | $47.58 | 95500 |
| 2025-11-28 | 46.76 | $47.91 | 50426 |
| 2025-11-26 | 46.47 | $47.43 | 25438 |
| 2025-11-25 | 46.27 | $47.06 | 18000 |
| 2025-11-24 | 46.16 | $46.26 | 16346 |
| 2025-11-21 | 46.28 | $46.06 | 74700 |
| 2025-11-20 | 46.51 | $45.38 | 41219 |
| 2025-11-19 | 47.01 | $46.17 | 20142 |
| 2025-11-18 | 47.38 | $46.49 | 33814 |
| 2025-11-17 | 47.73 | $47.22 | 46100 |
| 2025-11-14 | 47.92 | $47.65 | 48000 |
| 2025-11-13 | 48.03 | $48.27 | 79443 |
| 2025-11-12 | 47.96 | $48.82 | 37200 |
| 2025-11-11 | 47.70 | $48.48 | 43500 |
| 2025-11-10 | 47.49 | $47.74 | 74000 |
| 2025-11-07 | 47.47 | $47.24 | 57433 |
| 2025-11-06 | 47.62 | $46.98 | 22648 |
| 2025-11-05 | 47.88 | $47.29 | 37200 |
| 2025-11-04 | 48.09 | $46.87 | 148039 |
| 2025-11-03 | 48.49 | $47.70 | 98900 |
| 2025-10-31 | 48.71 | $47.99 | 437521 |
| 2025-10-30 | 48.88 | $48.49 | 47417 |
| 2025-10-29 | 48.92 | $48.74 | 38826 |
| 2025-10-28 | 48.88 | $49.07 | 49634 |
| 2025-10-27 | 48.72 | $49.23 | 40900 |
| 2025-10-24 | 48.47 | $48.86 | 363800 |
| 2025-10-23 | 48.28 | $48.65 | 41100 |
| 2025-10-22 | 48.10 | $48.36 | 169300 |
| 2025-10-21 | 47.98 | $48.54 | 27312 |
| 2025-10-20 | 47.76 | $48.09 | 18300 |
| 2025-10-17 | 47.64 | $47.79 | 15111 |
| 2025-10-16 | 47.59 | $47.80 | 47600 |
| 2025-10-15 | 47.52 | $47.58 | 38900 |
| 2025-10-14 | 47.51 | $47.45 | 74048 |
| 2025-10-13 | 47.53 | $47.32 | 18300 |
| 2025-10-10 | 47.60 | $46.92 | 45501 |
| 2025-10-09 | 47.81 | $47.20 | 20900 |
| 2025-10-08 | 47.97 | $47.88 | 34800 |
| 2025-10-07 | 47.94 | $47.82 | 26136 |
| 2025-10-06 | 47.92 | $48.26 | 57500 |
| 2025-10-03 | 47.76 | $48.20 | 40800 |
| 2025-10-02 | 47.57 | $47.94 | 29512 |
| 2025-10-01 | 47.42 | $47.61 | 67000 |
| 2025-09-30 | 47.34 | $47.20 | 59136 |
| 2025-09-29 | 47.36 | $47.22 | 35700 |
| 2025-09-26 | 47.39 | $47.20 | 27536 |
| 2025-09-25 | 47.42 | $46.62 | 58549 |
| 2025-09-24 | 47.64 | $47.01 | 34926 |
| 2025-09-23 | 47.78 | $47.85 | 38500 |
| 2025-09-22 | 47.67 | $47.63 | 11103 |
| 2025-09-19 | 47.61 | $47.43 | 22000 |
| 2025-09-18 | 47.58 | $47.56 | 20400 |
| 2025-09-17 | 47.51 | $47.17 | 22635 |
| 2025-09-16 | 47.53 | $47.46 | 19802 |
| 2025-09-15 | 47.46 | $47.61 | 53800 |
| 2025-09-12 | 47.31 | $47.24 | 46000 |
| 2025-09-11 | 47.25 | $47.33 | 44836 |
| 2025-09-10 | 47.14 | $47.10 | 173400 |
| 2025-09-09 | 47.07 | $47.30 | 24300 |
| 2025-09-08 | 46.91 | $47.42 | 31554 |
| 2025-09-05 | 46.68 | $47.01 | 45312 |
| 2025-09-04 | 46.52 | $46.26 | 53116 |
| 2025-09-03 | 46.55 | $46.18 | 39140 |
| 2025-09-02 | 46.62 | $45.89 | 93900 |
| 2025-08-29 | 46.79 | $46.39 | 35700 |
| 2025-08-28 | 46.83 | $46.63 | 102800 |
| 2025-08-27 | 46.79 | $46.46 | 33900 |
| 2025-08-26 | 46.79 | $46.64 | 22740 |
| 2025-08-25 | 46.73 | $46.57 | 24700 |
| 2025-08-22 | 46.67 | $47.24 | 20714 |
| 2025-08-21 | 46.38 | $46.08 | 67645 |
| 2025-08-20 | 46.38 | $46.45 | 37645 |
| 2025-08-19 | 46.26 | $46.56 | 74600 |
| 2025-08-18 | 46.07 | $46.28 | 89311 |
| 2025-08-15 | 45.92 | $46.61 | 31200 |
| 2025-08-14 | 45.63 | $46.06 | 28432 |
| 2025-08-13 | 45.45 | $46.02 | 471600 |
| 2025-08-12 | 45.24 | $45.99 | 58211 |
| 2025-08-11 | 44.99 | $45.23 | 17449 |
| 2025-08-08 | 44.93 | $45.88 | 33300 |
| 2025-08-07 | 44.65 | $45.60 | 103400 |
| 2025-08-06 | 44.41 | $44.82 | 34400 |
| 2025-08-05 | 44.36 | $44.45 | 101614 |
| 2025-08-04 | 44.42 | $44.30 | 36210 |
| 2025-08-01 | 44.56 | $43.68 | 73329 |
| 2025-07-31 | 44.92 | $43.86 | 1.1M |
| 2025-07-30 | 45.31 | $44.54 | 151800 |
| 2025-07-29 | 45.57 | $44.96 | 88000 |
| 2025-07-28 | 45.75 | $45.78 | 92500 |
| 2025-07-25 | 45.71 | $46.38 | 102900 |
| 2025-07-24 | 45.47 | $45.90 | 1.1M |
| 2025-07-23 | 45.33 | $46.30 | 346028 |
| 2025-07-22 | 45.03 | $45.21 | 549139 |
| 2025-07-21 | 45.01 | $45.25 | 60100 |
| 2025-07-18 | 44.97 | $44.65 | 78343 |
| 2025-07-17 | 45.13 | $44.98 | 310200 |
| 2025-07-16 | 45.21 | $44.63 | 171830 |
| 2025-07-15 | 45.42 | $44.69 | 547914 |
| 2025-07-14 | 45.66 | $45.30 | 410429 |
| 2025-07-11 | 45.75 | $45.57 | 591400 |
| 2025-07-10 | 45.78 | $46.39 | 53633 |
| 2025-07-09 | 45.55 | $46.05 | 62900 |
| 2025-07-08 | 45.37 | $45.55 | 67804 |
| 2025-07-07 | 45.32 | $45.52 | 112106 |
| 2025-07-03 | 45.26 | $45.62 | 138400 |
| 2025-07-02 | 45.15 | $45.51 | 88600 |
| 2025-07-01 | 45.06 | $45.19 | 87300 |
| 2025-06-30 | 45.06 | $45.74 | 106507 |
| 2025-06-27 | 44.87 | $46.02 | 59500 |
| 2025-06-26 | 44.57 | $45.33 | 45900 |
| 2025-06-25 | 44.41 | $44.67 | 66437 |
| 2025-06-24 | 44.44 | $44.95 | 205200 |
| 2025-06-23 | 44.39 | $43.96 | 639733 |
| 2025-06-20 | 44.65 | $43.81 | 87900 |
| 2025-06-18 | 45.02 | $43.98 | 106048 |
| 2025-06-17 | 45.42 | $44.43 | 257000 |
| 2025-06-16 | 45.76 | $44.91 | 254537 |
| 2025-06-13 | 46.02 | $45.49 | 390037 |
| 2025-06-12 | 46.15 | $46.02 | 21608 |
| 2025-06-11 | 46.13 | $45.90 | 204636 |
| 2025-06-10 | 46.14 | $45.94 | 125200 |
| 2025-06-09 | 46.14 | $45.91 | 157300 |
| 2025-06-06 | 46.13 | $46.14 | 67938 |
| 2025-06-05 | 46.04 | $46.17 | 88600 |
| 2025-06-04 | 45.91 | $45.93 | 43800 |
| 2025-06-03 | 45.83 | $45.20 | 87500 |
| 2025-06-02 | 45.94 | $45.62 | 227827 |
| 2025-05-30 | 45.94 | $45.45 | 92423 |
| 2025-05-29 | 45.99 | $45.36 | 175300 |
| 2025-05-28 | 46.06 | $45.24 | 64906 |
| 2025-05-27 | 46.17 | $45.55 | 30004 |
| 2025-05-23 | 46.19 | $45.32 | 34744 |
| 2025-05-22 | 46.27 | $45.09 | 251600 |
| 2025-05-21 | 46.43 | $45.94 | 77400 |
| 2025-05-20 | 46.33 | $46.35 | 71540 |
| 2025-05-19 | 46.07 | $46.19 | 57500 |
| 2025-05-16 | 45.78 | $45.61 | 90923 |
| 2025-05-15 | 45.59 | $45.62 | 77406 |
| 2025-05-14 | 45.34 | $45.11 | 211506 |
| 2025-05-13 | 45.18 | $45.23 | 341600 |
| 2025-05-12 | 44.93 | $45.09 | 68300 |
| 2025-05-09 | 44.66 | $44.38 | 67900 |
| 2025-05-08 | 44.53 | $44.26 | 138100 |
| 2025-05-07 | 44.41 | $44.38 | 683824 |
| 2025-05-06 | 44.20 | $44.18 | 125340 |
| 2025-05-05 | 43.99 | $44.28 | 55400 |
| 2025-05-02 | 43.70 | $44.55 | 817529 |
| 2025-05-01 | 43.25 | $43.12 | 338009 |
| 2025-04-30 | 43.14 | $43.64 | 92300 |
| 2025-04-29 | 42.83 | $43.00 | 60700 |
| 2025-04-28 | 42.65 | $43.61 | 83729 |
| 2025-04-25 | 42.23 | $43.62 | 51149 |
| 2025-04-24 | 41.72 | $43.32 | 64300 |
| 2025-04-23 | 41.19 | $42.43 | 98444 |
| 2025-04-22 | 40.83 | $42.68 | 47571 |
| 2025-04-21 | 40.32 | $41.77 | 64328 |
| 2025-04-17 | 39.99 | $41.90 | 567202 |
| 2025-04-16 | 39.57 | $41.07 | 92800 |
| 2025-04-15 | 39.34 | $41.39 | 121600 |
| 2025-04-14 | 38.97 | $40.72 | 93347 |
| 2025-04-11 | 38.76 | $40.31 | 98900 |
| 2025-04-10 | 38.66 | $39.65 | 95800 |
| 2025-04-09 | 38.77 | $39.92 | 178400 |
| 2025-04-08 | 38.86 | $37.07 | 319310 |
| 2025-04-07 | 39.89 | $37.34 | 304900 |
| 2025-04-04 | 41.09 | $38.17 | 372300 |
| 2025-04-03 | 42.30 | $41.47 | 148237 |
| 2025-04-02 | 42.75 | $42.61 | 313334 |
| 2025-04-01 | 42.94 | $42.25 | 133628 |
| 2025-03-31 | 43.29 | $42.08 | 250100 |
| 2025-03-28 | 43.78 | $42.94 | 226445 |
| 2025-03-27 | 44.10 | $43.53 | 127800 |
| 2025-03-26 | 44.30 | $43.58 | 114300 |
| 2025-03-25 | 44.53 | $44.67 | 101232 |
| 2025-03-24 | 44.46 | $44.24 | 152147 |
| 2025-03-21 | 44.51 | $44.03 | 192504 |
| 2025-03-20 | 44.63 | $44.41 | 286906 |
| 2025-03-19 | 44.65 | $44.73 | 205900 |
| 2025-03-18 | 44.56 | $44.67 | 163010 |
| 2025-03-17 | 44.46 | $44.97 | 174684 |
| 2025-03-14 | 44.24 | $44.55 | 98929 |
| 2025-03-13 | 44.10 | $43.07 | 299000 |
| 2025-03-12 | 44.39 | $43.77 | 316600 |
| 2025-03-11 | 44.51 | $43.88 | 231100 |
| 2025-03-10 | 44.61 | $43.82 | 185706 |
| 2025-03-07 | 44.74 | $45.12 | 148734 |
| 2025-03-06 | 44.48 | $44.31 | 236039 |
| 2025-03-05 | 44.40 | $45.10 | 465167 |
| 2025-03-04 | 44.04 | $43.32 | 526300 |
| 2025-03-03 | 44.15 | $43.90 | 324400 |
| 2025-02-28 | 44.10 | $43.14 | 896725 |
| 2025-02-27 | 44.25 | $43.07 | 181600 |
| 2025-02-26 | 44.45 | $43.85 | 249800 |
| 2025-02-25 | 44.42 | $43.85 | 36600 |
| 2025-02-24 | 44.37 | $43.38 | 133209 |
| 2025-02-21 | 44.44 | $43.66 | 165018 |
| 2025-02-20 | 44.41 | $44.15 | 126028 |
| 2025-02-19 | 44.19 | $43.57 | 178700 |
| 2025-02-18 | 44.09 | $44.29 | 92000 |
| 2025-02-14 | 43.72 | $43.91 | 95400 |
| 2025-02-13 | 43.36 | $43.83 | 88930 |
| 2025-02-12 | 42.93 | $42.98 | 112500 |
| 2025-02-11 | 42.65 | $42.52 | 84234 |
| 2025-02-10 | 42.44 | $42.45 | 73100 |
| 2025-02-07 | 42.18 | $41.81 | 39345 |
| 2025-02-06 | 42.06 | $42.23 | 41600 |
| 2025-02-05 | 41.75 | $41.92 | 63339 |
| 2025-02-04 | 41.46 | $41.61 | 163047 |
| 2025-02-03 | 41.19 | $40.28 | 77232 |
| 2025-01-31 | 41.27 | $40.88 | 149600 |
| 2025-01-30 | 41.16 | $41.15 | 102000 |
| 2025-01-29 | 40.92 | $40.94 | 301967 |
| 2025-01-28 | 40.68 | $40.61 | 169400 |
| 2025-01-27 | 40.48 | $40.76 | 63100 |
| 2025-01-24 | 40.17 | $40.84 | 97620 |
| 2025-01-23 | 39.76 | $40.74 | 67900 |
| 2025-01-22 | 39.28 | $40.06 | 121300 |
| 2025-01-21 | 38.90 | $40.13 | 1.4M |
| 2025-01-17 | 38.41 | $39.24 | 40227 |
| 2025-01-16 | 38.10 | $38.93 | 24100 |
| 2025-01-15 | 37.81 | $38.65 | 97417 |
| 2025-01-14 | 37.56 | $37.63 | 93246 |
| 2025-01-13 | 37.57 | $37.28 | 63419 |
| 2025-01-10 | 37.70 | $37.56 | 63100 |
| 2025-01-08 | 37.78 | $38.16 | 90641 |
| 2025-01-07 | 37.68 | $38.04 | 947238 |
| 2025-01-06 | 37.61 | $38.50 | 151541 |
| 2025-01-03 | 37.38 | $37.85 | 88700 |
| 2025-01-02 | 37.31 | $37.43 | 84700 |
| 2024-12-31 | 37.37 | $37.33 | 55544 |
| 2024-12-30 | 37.48 | $37.41 | 61600 |
| 2024-12-27 | 37.60 | $37.68 | 80126 |
| 2024-12-26 | 37.67 | $37.71 | 71800 |
| 2024-12-24 | 37.75 | $37.57 | 42917 |
| 2024-12-23 | 37.90 | $37.47 | 236800 |
| 2024-12-20 | 38.12 | $37.37 | 110344 |
| 2024-12-19 | 38.43 | $37.43 | 121700 |
| 2024-12-18 | 38.79 | $37.56 | 275200 |
| 2024-12-17 | 39.19 | $38.69 | 246600 |
| 2024-12-16 | 39.31 | $39.04 | 174011 |
| 2024-12-13 | 39.36 | $38.96 | 70645 |
| 2024-12-12 | 39.44 | $38.93 | 125700 |
| 2024-12-11 | 39.54 | $39.38 | 1.7M |
| 2024-12-10 | 39.52 | $39.43 | 63900 |
| 2024-12-09 | 39.48 | $39.85 | 89430 |
| 2024-12-06 | 39.29 | $40.07 | 83500 |
| 2024-12-05 | 39.00 | $40.05 | 90107 |
| 2024-12-04 | 38.64 | $39.89 | 60104 |
| 2024-12-03 | 38.26 | $39.23 | 111500 |
| 2024-12-02 | 38.02 | $38.95 | 97826 |
| 2024-11-29 | 37.82 | $38.66 | 41828 |
| 2024-11-27 | 37.68 | $38.37 | 92422 |
| 2024-11-26 | 37.61 | $37.94 | 656603 |
| 2024-11-25 | 37.67 | $38.20 | 166849 |
| 2024-11-22 | 37.68 | $38.14 | 156500 |
| 2024-11-21 | 37.73 | $37.80 | 133900 |
| 2024-11-20 | 37.91 | $37.78 | 212502 |
| 2024-11-19 | 38.16 | $38.30 | 545100 |
| 2024-11-18 | 38.31 | $38.31 | 185805 |
| 2024-11-15 | 38.50 | $38.25 | 129342 |
| 2024-11-14 | 38.76 | $38.44 | 127334 |
| 2024-11-13 | 39.04 | $38.35 | 401100 |
| 2024-11-12 | 39.41 | $38.71 | 211100 |
| 2024-11-11 | 39.77 | $39.96 | 136029 |
| 2024-11-08 | 39.81 | $39.89 | 231700 |
| 2024-11-07 | 39.89 | $40.88 | 166244 |
| 2024-11-06 | 39.69 | $39.49 | 151700 |
| 2024-11-05 | 39.89 | $40.26 | 55500 |
| 2024-11-04 | 39.90 | $39.99 | 113603 |
| 2024-11-01 | 40.01 | $39.91 | 252400 |
| 2024-10-31 | 40.18 | $39.92 | 147123 |
| 2024-10-30 | 40.39 | $40.31 | 48900 |
| 2024-10-29 | 40.53 | $40.91 | 54400 |
| 2024-10-28 | 40.52 | $41.22 | 58503 |
| 2024-10-25 | 40.42 | $40.66 | 209200 |
| 2024-10-24 | 40.48 | $40.57 | 119938 |
| 2024-10-23 | 40.59 | $40.46 | 337600 |
| 2024-10-22 | 40.77 | $40.61 | 41500 |
| 2024-10-21 | 40.94 | $40.70 | 92600 |
| 2024-10-18 | 41.14 | $41.20 | 42700 |
| 2024-10-17 | 41.22 | $40.83 | 58601 |
| 2024-10-16 | 41.45 | $40.99 | 96300 |
| 2024-10-15 | 41.67 | $41.20 | 1.6M |
| 2024-10-14 | 41.88 | $41.67 | 158346 |
| 2024-10-11 | 41.99 | $41.70 | 132816 |
| 2024-10-10 | 42.12 | $41.25 | 113400 |
| 2024-10-09 | 42.41 | $41.83 | 69300 |
| 2024-10-08 | 42.59 | $41.89 | 49500 |
| 2024-10-07 | 42.77 | $41.90 | 51712 |
| 2024-10-04 | 42.99 | $42.23 | 111439 |
| 2024-10-03 | 43.14 | $42.05 | 52000 |
| 2024-10-02 | 43.38 | $42.73 | 63200 |
| 2024-10-01 | 43.44 | $42.69 | 70800 |
| 2024-09-30 | 43.51 | $43.41 | 163432 |
| 2024-09-27 | 43.36 | $43.70 | 81700 |
| 2024-09-26 | 43.07 | $43.83 | 70100 |
| 2024-09-25 | 42.66 | $42.80 | 111946 |
| 2024-09-24 | 42.47 | $42.94 | 44900 |
| 2024-09-23 | 42.19 | $42.44 | 118139 |
| 2024-09-20 | 42.00 | $42.24 | 41444 |
| 2024-09-19 | 41.83 | $42.59 | 66500 |
| 2024-09-18 | 41.50 | $41.55 | 123822 |
| 2024-09-17 | 41.42 | $41.98 | 89000 |
| 2024-09-16 | 41.18 | $41.80 | 137048 |
| 2024-09-13 | 40.95 | $41.37 | 73600 |
| 2024-09-12 | 40.79 | $40.88 | 53913 |
| 2024-09-11 | 40.76 | $40.29 | 91100 |
| 2024-09-10 | 40.91 | $40.17 | 331900 |
| 2024-09-09 | 41.12 | $40.32 | 108212 |
| 2024-09-06 | 41.33 | $39.96 | 127800 |
| 2024-09-05 | 41.69 | $40.53 | 91416 |
| 2024-09-04 | 41.95 | $40.83 | 496645 |
| 2024-09-03 | 42.15 | $41.23 | 122100 |
| 2024-08-30 | 42.26 | $42.17 | 114500 |
| 2024-08-29 | 42.08 | $42.07 | 159536 |
| 2024-08-28 | 41.87 | $41.84 | 88638 |
| 2024-08-27 | 41.69 | $41.97 | 112313 |
| 2024-08-26 | 41.41 | $41.81 | 66400 |
| 2024-08-23 | 41.11 | $41.95 | 130208 |
| 2024-08-22 | 40.69 | $41.09 | 65936 |
| 2024-08-21 | 40.44 | $41.23 | 258300 |
| 2024-08-20 | 40.09 | $41.10 | 68600 |
| 2024-08-19 | 39.71 | $40.94 | 67100 |
| 2024-08-16 | 39.28 | $40.26 | 101600 |
| 2024-08-15 | 38.99 | $39.85 | 67400 |
| 2024-08-14 | 38.76 | $39.66 | 65139 |
| 2024-08-13 | 38.54 | $39.36 | 38427 |
| 2024-08-12 | 38.39 | $38.81 | 38943 |
| 2024-08-09 | 38.38 | $38.95 | 54400 |
| 2024-08-08 | 38.34 | $38.84 | 107904 |
| 2024-08-07 | 38.34 | $38.28 | 123800 |
| 2024-08-06 | 38.52 | $37.86 | 236801 |
| 2024-08-05 | 38.89 | $37.80 | 388748 |
| 2024-08-02 | 39.37 | $38.80 | 373616 |
| 2024-08-01 | 39.64 | $39.28 | 405908 |
| 2024-07-31 | 39.83 | $40.50 | 50600 |
| 2024-07-30 | 39.68 | $39.99 | 51211 |
| 2024-07-29 | 39.66 | $39.59 | 206117 |
| 2024-07-26 | 39.77 | $39.66 | 96600 |
| 2024-07-25 | 39.88 | $39.22 | 1.9M |
| 2024-07-24 | 40.17 | $39.46 | 120400 |
| 2024-07-23 | 40.44 | $40.05 | 44206 |
| 2024-07-22 | 40.59 | $40.48 | 101700 |
| 2024-07-19 | 40.64 | $40.06 | 216313 |
| 2024-07-18 | 40.83 | $40.87 | 81700 |
| 2024-07-17 | 40.81 | $40.98 | 105000 |
| 2024-07-16 | 40.74 | $41.21 | 56800 |
| 2024-07-15 | 40.59 | $40.76 | 121900 |
| 2024-07-12 | 40.55 | $41.62 | 115237 |
| 2024-07-11 | 40.23 | $40.84 | 101900 |
| 2024-07-10 | 40.09 | $40.35 | 74341 |
| 2024-07-09 | 40.08 | $39.98 | 124500 |
| 2024-07-08 | 40.20 | $40.31 | 56200 |
| 2024-07-05 | 40.23 | $40.76 | 67524 |
| 2024-07-03 | 40.14 | $40.78 | 88406 |
| 2024-07-02 | 40.02 | $40.18 | 269116 |
| 2024-07-01 | 40.08 | $40.35 | 498700 |
| 2024-06-28 | 40.10 | $40.25 | 516948 |
| 2024-06-27 | 40.17 | $39.98 | 190200 |
| 2024-06-26 | 40.34 | $40.15 | 87200 |
| 2024-06-25 | 40.50 | $40.34 | 105600 |
| 2024-06-24 | 40.63 | $40.89 | 73500 |
| 2024-06-21 | 40.63 | $40.28 | 61300 |
| 2024-06-20 | 40.83 | $40.52 | 121100 |
| 2024-06-18 | 41.00 | $40.61 | 133013 |
| 2024-06-17 | 41.18 | $40.46 | 271300 |
| 2024-06-14 | 41.44 | $40.24 | 188000 |
| 2024-06-13 | 41.83 | $40.98 | 90629 |
| 2024-06-12 | 42.06 | $41.98 | 116817 |
| 2024-06-11 | 42.03 | $40.91 | 110803 |
| 2024-06-10 | 42.32 | $41.75 | 150300 |
| 2024-06-07 | 42.40 | $41.75 | 187900 |
| 2024-06-06 | 42.49 | $42.61 | 369049 |
| 2024-06-05 | 42.31 | $42.51 | 276000 |
| 2024-06-04 | 42.11 | $41.83 | 107900 |
| 2024-06-03 | 42.08 | $42.26 | 420500 |
| 2024-05-31 | 41.90 | $41.93 | 246400 |
| 2024-05-30 | 41.77 | $41.30 | 43302 |
| 2024-05-29 | 41.80 | $40.86 | 49038 |
| 2024-05-28 | 41.96 | $41.86 | 90800 |
| 2024-05-24 | 41.84 | $41.66 | 38300 |
| 2024-05-23 | 41.74 | $41.32 | 52512 |
| 2024-05-22 | 41.71 | $41.42 | 41600 |
| 2024-05-21 | 41.63 | $41.64 | 27700 |
| 2024-05-20 | 41.46 | $41.63 | 59300 |
| 2024-05-17 | 41.23 | $41.11 | 50706 |
| 2024-05-16 | 41.12 | $41.10 | 78400 |
| 2024-05-15 | 40.97 | $41.76 | 115300 |
| 2024-05-14 | 40.57 | $41.14 | 573329 |
| 2024-05-13 | 40.27 | $40.70 | 705838 |
| 2024-05-10 | 40.03 | $40.85 | 66300 |
| 2024-05-09 | 39.70 | $40.42 | 117803 |
| 2024-05-08 | 39.42 | $39.94 | 94600 |
| 2024-05-07 | 39.24 | $40.08 | 111017 |
| 2024-05-06 | 38.97 | $39.88 | 178100 |
| 2024-05-03 | 38.71 | $39.45 | 95708 |
| 2024-05-02 | 38.53 | $38.95 | 510200 |
| 2024-05-01 | 38.48 | $38.53 | 136300 |
| 2024-04-30 | 38.56 | $38.39 | 123400 |
| 2024-04-29 | 38.70 | $39.34 | 46600 |
| 2024-04-26 | 38.58 | $39.08 | 87646 |
| 2024-04-25 | 38.53 | $38.76 | 230800 |
| 2024-04-24 | 38.57 | $39.15 | 72100 |
| 2024-04-23 | 38.50 | $39.49 | 101900 |
| 2024-04-22 | 38.32 | $38.74 | 164200 |
| 2024-04-19 | 38.35 | $38.28 | 152700 |
| 2024-04-18 | 38.54 | $38.39 | 298844 |
| 2024-04-17 | 38.74 | $38.46 | 206411 |
| 2024-04-16 | 38.98 | $38.36 | 634900 |
| 2024-04-15 | 39.31 | $38.94 | 209812 |
| 2024-04-12 | 39.54 | $38.73 | 161000 |
| 2024-04-11 | 39.88 | $39.56 | 258700 |
| 2024-04-10 | 40.04 | $39.78 | 301700 |
| 2024-04-09 | 40.17 | $40.45 | 109120 |
| 2024-04-08 | 40.11 | $40.48 | 155631 |
| 2024-04-05 | 40.03 | $39.99 | 252604 |
| 2024-04-04 | 40.09 | $39.82 | 367900 |
| 2024-04-03 | 40.21 | $40.05 | 293800 |
| 2024-04-02 | 40.29 | $39.67 | 245900 |
| 2024-04-01 | 40.51 | $39.76 | 233118 |
| 2024-03-28 | 40.74 | $39.96 | 524235 |
| 2024-03-27 | 40.96 | $40.63 | 176728 |
| 2024-03-26 | 41.00 | $40.64 | 134100 |
| 2024-03-25 | 41.04 | $40.44 | 125721 |
| 2024-03-22 | 41.15 | $40.68 | 319442 |
| 2024-03-21 | 41.20 | $41.08 | 1.0M |
| 2024-03-20 | 41.12 | $40.88 | 422600 |
| 2024-03-19 | 41.07 | $40.33 | 296400 |
| 2024-03-18 | 41.17 | $40.15 | 487300 |
| 2024-03-15 | 41.35 | $40.96 | 158500 |
| 2024-03-14 | 41.29 | $40.95 | 181900 |
| 2024-03-13 | 41.20 | $41.43 | 197804 |
| 2024-03-12 | 40.93 | $41.35 | 149000 |
| 2024-03-11 | 40.61 | $40.59 | 133800 |
| 2024-03-08 | 40.45 | $40.64 | 240900 |
| 2024-03-07 | 40.23 | $40.45 | 156200 |
| 2024-03-06 | 40.01 | $40.03 | 197600 |
| 2024-03-05 | 39.86 | $39.34 | 528100 |
| 2024-03-04 | 39.88 | $39.52 | 142522 |
| 2024-03-01 | 39.84 | $39.99 | 392649 |
| 2024-02-29 | 39.63 | $39.54 | 211927 |
| 2024-02-28 | 39.50 | $39.45 | 90700 |
| 2024-02-27 | 39.37 | $39.52 | 133500 |
| 2024-02-26 | 39.17 | $39.57 | 115804 |
| 2024-02-23 | 38.91 | $39.39 | 258626 |
| 2024-02-22 | 38.63 | $39.32 | 112003 |
| 2024-02-21 | 38.32 | $38.92 | 186900 |
| 2024-02-20 | 38.05 | $38.84 | 152200 |
| 2024-02-16 | 37.75 | $38.35 | 184000 |
| 2024-02-15 | 37.53 | $38.19 | 341438 |
| 2024-02-14 | 37.32 | $37.53 | 237400 |
| 2024-02-13 | 37.27 | $36.90 | 328400 |
| 2024-02-12 | 37.40 | $37.99 | 149701 |
| 2024-02-09 | 37.23 | $37.64 | 223500 |
| 2024-02-08 | 37.13 | $37.53 | 163016 |
| 2024-02-07 | 37.05 | $37.44 | 215630 |
| 2024-02-06 | 36.97 | $37.29 | 213100 |
| 2024-02-05 | 36.94 | $36.66 | 298213 |
| 2024-02-02 | 37.10 | $37.49 | 321900 |
| 2024-02-01 | 37.04 | $37.89 | 666900 |
| 2024-01-31 | 36.84 | $37.34 | 509511 |
| 2024-01-30 | 36.77 | $37.43 | 997012 |
| 2024-01-29 | 36.67 | $37.38 | 201800 |
| 2024-01-26 | 36.58 | $37.28 | 86700 |
| 2024-01-25 | 36.50 | $37.31 | 234500 |
| 2024-01-24 | 36.40 | $37.05 | 293112 |
| 2024-01-23 | 36.37 | $36.83 | 278100 |
| 2024-01-22 | 36.42 | $36.68 | 376738 |
| 2024-01-19 | 36.54 | $36.41 | 439200 |
| 2024-01-18 | 36.78 | $36.48 | 348400 |
| 2024-01-17 | 37.06 | $36.24 | 352000 |
| 2024-01-16 | 37.48 | $36.61 | 584300 |
| 2024-01-12 | 37.89 | $37.78 | 1.7M |
| 2024-01-11 | 38.02 | $37.74 | 1.1M |
| 2024-01-10 | 38.18 | $37.76 | 100909 |
| 2024-01-09 | 38.38 | $37.66 | 224940 |
| 2024-01-08 | 38.65 | $38.15 | 204800 |
| 2024-01-05 | 38.83 | $37.66 | 295445 |
| 2024-01-04 | 39.19 | $38.01 | 243100 |
| 2024-01-03 | 39.51 | $37.86 | 504516 |
| 2024-01-02 | 39.93 | $38.68 | 369132 |
| 2023-12-29 | 40.17 | $39.47 | 247049 |
| 2023-12-28 | 40.20 | $39.75 | 87507 |
| 2023-12-27 | 40.13 | $39.93 | 180300 |
| 2023-12-26 | 39.96 | $39.60 | 128800 |
| 2023-12-22 | 39.85 | $39.43 | 133200 |
| 2023-12-21 | 39.73 | $39.04 | 171522 |
| 2023-12-20 | 39.70 | $38.60 | 248700 |
| 2023-12-19 | 39.78 | $39.94 | 104700 |
| 2023-12-18 | 39.42 | $39.49 | 178339 |
| 2023-12-15 | 39.11 | $39.39 | 237936 |
| 2023-12-14 | 38.73 | $39.23 | 184200 |
| 2023-12-13 | 38.31 | $38.34 | 212511 |
| 2023-12-12 | 38.05 | $37.84 | 118500 |
| 2023-12-11 | 37.87 | $37.72 | 176400 |
| 2023-12-08 | 37.68 | $37.46 | 122738 |
| 2023-12-07 | 37.50 | $37.41 | 141300 |
| 2023-12-06 | 37.28 | $36.95 | 251900 |
| 2023-12-05 | 37.14 | $36.59 | 179303 |
| 2023-12-04 | 37.06 | $36.53 | 157230 |
| 2023-12-01 | 36.97 | $36.79 | 287000 |
| 2023-11-30 | 36.75 | $36.01 | 377100 |
| 2023-11-29 | 36.72 | $36.47 | 153100 |
| 2023-11-28 | 36.50 | $36.24 | 309840 |
| 2023-11-27 | 36.30 | $36.16 | 253300 |
| 2023-11-24 | 36.05 | $36.12 | 83500 |
| 2023-11-22 | 35.74 | $35.76 | 154402 |
| 2023-11-21 | 35.46 | $35.58 | 404700 |
| 2023-11-20 | 35.15 | $35.84 | 221197 |
| 2023-11-17 | 34.68 | $35.41 | 117400 |
| 2023-11-16 | 34.23 | $34.73 | 511200 |
| 2023-11-15 | 33.88 | $35.20 | 996200 |
| 2023-11-14 | 33.30 | $34.68 | 175018 |
| 2023-11-13 | 32.75 | $33.09 | 207141 |
| 2023-11-10 | 32.58 | $32.94 | 106700 |
| 2023-11-09 | 32.41 | $32.80 | 377500 |
| 2023-11-08 | 32.25 | $32.68 | 695500 |
| 2023-11-07 | 32.10 | $32.57 | 769702 |
| 2023-11-06 | 31.95 | $32.81 | 287205 |
| 2023-11-03 | 31.69 | $33.08 | 315700 |
| 2023-11-02 | 31.29 | $32.17 | 220533 |
| 2023-11-01 | 31.10 | $31.35 | 190100 |
| 2023-10-31 | 31.14 | $31.46 | 207118 |
| 2023-10-30 | 31.16 | $31.20 | 213414 |
| 2023-10-27 | 31.28 | $30.80 | 266502 |
| 2023-10-26 | 31.56 | $31.02 | 439800 |
| 2023-10-25 | 31.84 | $31.09 | 252911 |
| 2023-10-24 | 32.16 | $31.42 | 380317 |
| 2023-10-23 | 32.45 | $31.51 | 311909 |
| 2023-10-20 | 32.78 | $31.76 | 238100 |
| 2023-10-19 | 33.11 | $32.30 | 534143 |
| 2023-10-18 | 33.34 | $32.53 | 333506 |
| 2023-10-17 | 33.53 | $33.31 | 252339 |
| 2023-10-16 | 33.52 | $33.71 | 263502 |
| 2023-10-13 | 33.38 | $33.29 | 329603 |
| 2023-10-12 | 33.34 | $33.67 | 284100 |
| 2023-10-11 | 33.16 | $33.75 | 233232 |
| 2023-10-10 | 32.91 | $33.77 | 358100 |
| 2023-10-09 | 32.61 | $32.81 | 260127 |
| 2023-10-06 | 32.54 | $33.11 | 1.2M |
| 2023-10-05 | 32.37 | $32.53 | 339200 |
| 2023-10-04 | 32.34 | $32.15 | 155525 |
| 2023-10-03 | 32.43 | $32.13 | 246900 |
| 2023-10-02 | 32.55 | $32.39 | 236800 |
| 2023-09-29 | 32.62 | $32.97 | 332808 |
| 2023-09-28 | 32.52 | $32.88 | 245714 |
| 2023-09-27 | 32.43 | $32.27 | 217000 |
| 2023-09-26 | 32.52 | $32.36 | 388921 |
| 2023-09-25 | 32.61 | $32.69 | 154500 |
| 2023-09-22 | 32.61 | $32.49 | 216200 |
| 2023-09-21 | 32.68 | $32.49 | 252300 |
| 2023-09-20 | 32.77 | $33.04 | 398729 |
| 2023-09-19 | 32.71 | $32.83 | 298300 |
| 2023-09-18 | 32.70 | $32.92 | 763900 |
| 2023-09-15 | 32.67 | $32.86 | 302400 |
| 2023-09-14 | 32.66 | $32.86 | 183612 |
| 2023-09-13 | 32.65 | $32.41 | 209409 |
| 2023-09-12 | 32.78 | $32.77 | 36600 |
| 2023-09-11 | 32.84 | $33.18 | 122232 |
| 2023-09-08 | 32.79 | $32.71 | 415046 |
| 2023-09-07 | 32.87 | $32.83 | 92736 |
| 2023-09-06 | 32.95 | $33.24 | 140444 |
| 2023-09-05 | 32.92 | $33.22 | 186620 |
| 2023-09-01 | 32.89 | $33.15 | 145900 |
| 2023-08-31 | 32.89 | $33.32 | 199600 |
| 2023-08-30 | 32.85 | $33.76 | 488613 |
| 2023-08-29 | 32.66 | $33.83 | 173630 |
| 2023-08-28 | 32.42 | $33.16 | 337347 |
| 2023-08-25 | 32.35 | $32.65 | 120136 |
| 2023-08-24 | 32.44 | $32.45 | 169105 |
| 2023-08-23 | 32.63 | $33.05 | 248800 |
| 2023-08-22 | 32.69 | $32.82 | 77139 |
| 2023-08-21 | 32.84 | $32.73 | 102846 |
| 2023-08-18 | 33.08 | $32.73 | 210000 |
| 2023-08-17 | 33.37 | $32.86 | 119400 |
| 2023-08-16 | 33.70 | $33.26 | 351400 |
| 2023-08-15 | 33.99 | $33.44 | 104800 |
| 2023-08-14 | 34.29 | $34.19 | 57345 |
| 2023-08-11 | 34.42 | $34.05 | 198400 |
| 2023-08-10 | 34.64 | $34.69 | 147700 |
| 2023-08-09 | 34.70 | $34.64 | 144319 |
| 2023-08-08 | 34.80 | $34.37 | 97900 |
| 2023-08-07 | 35.02 | $34.95 | 78200 |
| 2023-08-04 | 35.10 | $34.71 | 249900 |
| 2023-08-03 | 35.28 | $34.35 | 90614 |
| 2023-08-02 | 35.61 | $34.59 | 117508 |
| 2023-08-01 | 35.94 | $35.36 | 145310 |
| 2023-07-31 | 36.09 | $35.76 | 177435 |
| 2023-07-28 | 36.15 | $35.76 | 71212 |
| 2023-07-27 | 36.22 | $35.62 | 89200 |
| 2023-07-26 | 36.34 | $36.09 | 135506 |
| 2023-07-25 | 36.33 | $36.29 | 186330 |
| 2023-07-24 | 36.26 | $35.94 | 72300 |
| 2023-07-21 | 36.27 | $35.79 | 90431 |
| 2023-07-20 | 36.32 | $35.78 | 140600 |
| 2023-07-19 | 36.38 | $36.29 | 96000 |
| 2023-07-18 | 36.29 | $36.90 | 121900 |
| 2023-07-17 | 35.97 | $36.49 | 64800 |
| 2023-07-14 | 35.71 | $36.27 | 162010 |
| 2023-07-13 | 35.45 | $36.87 | 161000 |
| 2023-07-12 | 34.95 | $36.24 | 182147 |
| 2023-07-11 | 34.54 | $35.05 | 143400 |
| 2023-07-10 | 34.42 | $34.57 | 130401 |
| 2023-07-07 | 34.43 | $34.37 | 178802 |
| 2023-07-06 | 34.51 | $33.89 | 165140 |
| 2023-07-05 | 34.77 | $34.46 | 131840 |
| 2023-07-03 | 34.90 | $35.21 | 56900 |
| 2023-06-30 | 34.82 | $35.42 | 156047 |
| 2023-06-29 | 34.67 | $34.76 | 110000 |
| 2023-06-28 | 34.69 | $34.76 | 113200 |
| 2023-06-27 | 34.73 | $34.80 | 108600 |
| 2023-06-26 | 34.76 | $34.47 | 145400 |
| 2023-06-23 | 34.91 | $34.27 | 258200 |
| 2023-06-22 | 35.16 | $34.62 | 109200 |
| 2023-06-21 | 35.35 | $35.01 | 123300 |
| 2023-06-20 | 35.47 | $34.95 | 115122 |
| 2023-06-16 | 35.63 | $35.93 | 211909 |
| 2023-06-15 | 35.51 | $36.22 | 615876 |
| 2023-06-14 | 35.28 | $35.68 | 175612 |
| 2023-06-13 | 35.17 | $36.03 | 941902 |
| 2023-06-12 | 34.92 | $35.37 | 94635 |
| 2023-06-09 | 34.84 | $35.29 | 178600 |
| 2023-06-08 | 34.77 | $35.43 | 60800 |
| 2023-06-07 | 34.64 | $35.16 | 131514 |
| 2023-06-06 | 34.58 | $35.02 | 76900 |
| 2023-06-05 | 34.56 | $35.08 | 113742 |
| 2023-06-02 | 34.52 | $35.26 | 850100 |
| 2023-06-01 | 34.43 | $34.63 | 258408 |
| 2023-05-31 | 34.52 | $34.34 | 267216 |
| 2023-05-30 | 34.74 | $34.46 | 116838 |
| 2023-05-26 | 34.98 | $34.96 | 82400 |
| 2023-05-25 | 35.13 | $34.29 | 116800 |
| 2023-05-24 | 35.52 | $34.59 | 141200 |
| 2023-05-23 | 35.91 | $35.38 | 138335 |
| 2023-05-22 | 36.13 | $36.10 | 105600 |
| 2023-05-19 | 36.18 | $36.29 | 110100 |
| 2023-05-18 | 36.19 | $35.91 | 156413 |
| 2023-05-17 | 36.31 | $36.06 | 406141 |
| 2023-05-16 | 36.41 | $35.80 | 104800 |
| 2023-05-15 | 36.62 | $36.56 | 62034 |
| 2023-05-12 | 36.63 | $36.03 | 80213 |
| 2023-05-11 | 36.80 | $36.29 | 950233 |
| 2023-05-10 | 36.93 | $36.23 | 175922 |
| 2023-05-09 | 37.10 | $36.59 | 73323 |
| 2023-05-08 | 37.19 | $37.10 | 57801 |
| 2023-05-05 | 37.12 | $37.16 | 93244 |
| 2023-05-04 | 37.02 | $36.58 | 161800 |
| 2023-05-03 | 37.06 | $36.50 | 193734 |
| 2023-05-02 | 37.14 | $36.50 | 346339 |
| 2023-05-01 | 37.22 | $37.16 | 426600 |
| 2023-04-28 | 37.10 | $37.21 | 189091 |
| 2023-04-27 | 36.92 | $37.10 | 311200 |
| 2023-04-26 | 36.74 | $36.08 | 159621 |
| 2023-04-25 | 36.83 | $36.11 | 78020 |
| 2023-04-24 | 36.91 | $36.87 | 150400 |
| 2023-04-21 | 36.76 | $36.53 | 171146 |
| 2023-04-20 | 36.68 | $36.45 | 101514 |
| 2023-04-19 | 36.59 | $36.42 | 138700 |
| 2023-04-18 | 36.48 | $36.68 | 255600 |
| 2023-04-17 | 36.26 | $36.39 | 300500 |
| 2023-04-14 | 36.06 | $36.53 | 150120 |
| 2023-04-13 | 35.77 | $36.40 | 165400 |
| 2023-04-12 | 35.45 | $35.83 | 315944 |
| 2023-04-11 | 35.24 | $35.47 | 255739 |
| 2023-04-10 | 35.09 | $34.95 | 191643 |
| 2023-04-06 | 35.06 | $35.09 | 194232 |
| 2023-04-05 | 34.98 | $34.91 | 262300 |
| 2023-04-04 | 34.93 | $35.80 | 339000 |
| 2023-04-03 | 34.59 | $35.49 | 547900 |
| 2023-03-31 | 34.28 | $35.54 | 227200 |
| 2023-03-30 | 33.88 | $35.12 | 144806 |
| 2023-03-29 | 33.53 | $34.27 | 138600 |
| 2023-03-28 | 33.37 | $33.78 | 136719 |
| 2023-03-27 | 33.35 | $33.81 | 172300 |
| 2023-03-24 | 33.32 | $33.39 | 284449 |
| 2023-03-23 | 33.43 | $33.87 | 426205 |
| 2023-03-22 | 33.41 | $33.91 | 296237 |
| 2023-03-21 | 33.39 | $34.39 | 339018 |
| 2023-03-20 | 33.23 | $33.77 | 163308 |
| 2023-03-17 | 33.24 | $32.72 | 321119 |
| 2023-03-16 | 33.59 | $33.58 | 543638 |
| 2023-03-15 | 33.76 | $33.11 | 552843 |
| 2023-03-14 | 34.13 | $34.62 | 390308 |
| 2023-03-13 | 34.10 | $33.47 | 529041 |
| 2023-03-10 | 34.45 | $33.51 | 447000 |
| 2023-03-09 | 34.86 | $34.21 | 252400 |
| 2023-03-08 | 35.15 | $34.81 | 189111 |
| 2023-03-07 | 35.31 | $34.64 | 405004 |
| 2023-03-06 | 35.56 | $35.91 | 112321 |
| 2023-03-03 | 35.46 | $36.05 | 221500 |
| 2023-03-02 | 35.30 | $35.21 | 163931 |
| 2023-03-01 | 35.37 | $35.32 | 323100 |
| 2023-02-28 | 35.43 | $35.32 | 232136 |
| 2023-02-27 | 35.49 | $35.69 | 123409 |
| 2023-02-24 | 35.45 | $34.90 | 402300 |
| 2023-02-23 | 35.65 | $35.64 | 233508 |
| 2023-02-22 | 35.66 | $35.36 | 115300 |
| 2023-02-21 | 35.76 | $35.48 | 192000 |
| 2023-02-17 | 35.85 | $35.80 | 134401 |
| 2023-02-16 | 35.84 | $35.73 | 632345 |
| 2023-02-15 | 35.85 | $36.04 | 272306 |
| 2023-02-14 | 35.76 | $35.84 | 1.4M |
| 2023-02-13 | 35.71 | $35.80 | 401500 |
| 2023-02-10 | 35.66 | $34.94 | 177000 |
| 2023-02-09 | 35.87 | $35.64 | 175020 |
| 2023-02-08 | 35.90 | $35.25 | 148536 |
| 2023-02-07 | 36.04 | $35.74 | 323400 |
| 2023-02-06 | 36.06 | $35.41 | 252819 |
| 2023-02-03 | 36.17 | $36.03 | 252800 |
| 2023-02-02 | 36.11 | $36.72 | 535400 |
| 2023-02-01 | 35.80 | $35.79 | 773345 |
| 2023-01-31 | 35.71 | $34.95 | 595300 |
| 2023-01-30 | 35.86 | $35.04 | 284400 |
| 2023-01-27 | 36.00 | $35.47 | 490423 |
| 2023-01-26 | 36.02 | $35.60 | 309400 |
| 2023-01-25 | 35.99 | $35.93 | 239735 |
| 2023-01-24 | 35.84 | $35.96 | 385800 |
| 2023-01-23 | 35.63 | $36.03 | 369500 |
| 2023-01-20 | 35.35 | $35.48 | 268800 |
| 2023-01-19 | 35.16 | $34.84 | 771500 |
| 2023-01-18 | 35.13 | $35.30 | 472109 |
| 2023-01-17 | 34.93 | $35.17 | 511811 |
| 2023-01-13 | 34.72 | $35.37 | 204600 |
| 2023-01-12 | 34.38 | $35.38 | 463342 |
| 2023-01-11 | 33.97 | $35.06 | 698913 |
| 2023-01-10 | 33.56 | $34.62 | 257600 |
| 2023-01-09 | 33.19 | $34.43 | 538200 |
| 2023-01-06 | 32.81 | $33.83 | 2.2M |
| 2023-01-05 | 32.53 | $32.89 | 212200 |
| 2023-01-04 | 32.49 | $33.30 | 210900 |
| 2023-01-03 | 32.32 | $32.70 | 378413 |
| 2022-12-30 | 32.31 | $32.33 | 376400 |
| 2022-12-29 | 32.41 | $32.82 | 116900 |
| 2022-12-28 | 32.39 | $32.24 | 173600 |
| 2022-12-27 | 32.55 | $32.61 | 230200 |
| 2022-12-23 | 32.63 | $32.38 | 661000 |
| 2022-12-22 | 32.81 | $32.30 | 199800 |
| 2022-12-21 | 33.05 | $32.73 | 315302 |
| 2022-12-20 | 33.21 | $32.24 | 178900 |
| 2022-12-19 | 33.56 | $32.34 | 307522 |
| 2022-12-16 | 33.96 | $32.54 | 353629 |
| 2022-12-15 | 34.36 | $33.29 | 552900 |
| 2022-12-14 | 34.61 | $34.67 | 372200 |
| 2022-12-13 | 34.47 | $34.62 | 417800 |
| 2022-12-12 | 34.29 | $34.00 | 630643 |
| 2022-12-09 | 34.27 | $33.91 | 281423 |
| 2022-12-08 | 34.25 | $33.69 | 1.2M |
| 2022-12-07 | 34.28 | $33.47 | 422303 |
| 2022-12-06 | 34.38 | $33.62 | 394322 |
| 2022-12-05 | 34.44 | $34.00 | 373223 |
| 2022-12-02 | 34.37 | $34.29 | 265200 |
| 2022-12-01 | 34.17 | $34.32 | 707700 |
| 2022-11-30 | 33.91 | $33.49 | 483000 |
| 2022-11-29 | 33.83 | $32.87 | 163700 |
| 2022-11-28 | 33.91 | $32.93 | 276400 |
| 2022-11-25 | 33.97 | $33.86 | 98000 |
| 2022-11-23 | 33.73 | $33.55 | 372800 |
| 2022-11-22 | 33.51 | $32.82 | 239926 |
| 2022-11-21 | 33.46 | $32.34 | 366844 |
| 2022-11-18 | 33.52 | $32.64 | 292602 |
| 2022-11-17 | 33.48 | $32.49 | 602413 |
| 2022-11-16 | 33.46 | $32.90 | 283800 |
| 2022-11-15 | 33.27 | $33.20 | 622300 |
| 2022-11-14 | 32.92 | $33.31 | 614100 |
| 2022-11-11 | 32.44 | $34.12 | 724300 |
| 2022-11-10 | 31.57 | $33.04 | 796000 |
| 2022-11-09 | 30.84 | $30.64 | 347904 |
| 2022-11-08 | 30.69 | $31.31 | 469300 |
| 2022-11-07 | 30.28 | $30.62 | 379838 |
| 2022-11-04 | 29.99 | $30.46 | 669600 |
| 2022-11-03 | 29.68 | $28.79 | 182100 |
| 2022-11-02 | 29.82 | $29.14 | 439509 |
| 2022-11-01 | 29.87 | $29.71 | 408022 |
| 2022-10-31 | 29.74 | $29.46 | 338900 |
| 2022-10-28 | 29.65 | $30.18 | 405300 |
| 2022-10-27 | 29.30 | $29.67 | 429600 |
| 2022-10-26 | 29.03 | $29.89 | 995500 |
| 2022-10-25 | 28.63 | $29.72 | 362900 |
| 2022-10-24 | 28.19 | $28.66 | 451540 |
| 2022-10-21 | 27.98 | $28.32 | 549233 |
| 2022-10-20 | 27.84 | $27.75 | 344100 |
| 2022-10-19 | 27.86 | $28.35 | 350500 |
| 2022-10-18 | 27.68 | $29.08 | 582500 |
| 2022-10-17 | 27.24 | $28.35 | 1.1M |
| 2022-10-14 | 26.95 | $27.21 | 1.2M |
| 2022-10-13 | 26.96 | $27.63 | 750448 |
| 2022-10-12 | 26.85 | $26.68 | 446045 |
| 2022-10-11 | 27.03 | $26.78 | 644209 |
| 2022-10-10 | 27.22 | $27.01 | 425400 |
| 2022-10-07 | 27.40 | $27.10 | 253600 |
| 2022-10-06 | 27.60 | $28.04 | 275908 |
| 2022-10-05 | 27.56 | $28.73 | 381500 |
| 2022-10-04 | 27.29 | $29.37 | 337600 |
| 2022-10-03 | 26.79 | $27.91 | 1.1M |
| 2022-09-30 | 26.65 | $27.25 | 554100 |
| 2022-09-29 | 26.70 | $26.92 | 437800 |
| 2022-09-28 | 26.90 | $27.57 | 441900 |
| 2022-09-27 | 26.96 | $26.64 | 626513 |
| 2022-09-26 | 27.34 | $26.64 | 668434 |
| 2022-09-23 | 27.83 | $26.93 | 602624 |
| 2022-09-22 | 28.35 | $27.77 | 507300 |
| 2022-09-21 | 28.73 | $28.07 | 313628 |
| 2022-09-20 | 29.11 | $28.51 | 286400 |
| 2022-09-19 | 29.46 | $29.28 | 243500 |
| 2022-09-16 | 29.64 | $29.53 | 404032 |
| 2022-09-15 | 29.80 | $29.85 | 921400 |
| 2022-09-14 | 29.90 | $30.12 | 472415 |
| 2022-09-13 | 29.94 | $30.30 | 787300 |
| 2022-09-12 | 29.95 | $31.75 | 420932 |
| 2022-09-09 | 29.51 | $30.80 | 386830 |
| 2022-09-08 | 29.28 | $29.82 | 335400 |
| 2022-09-07 | 29.34 | $29.95 | 902300 |
| 2022-09-06 | 29.39 | $29.39 | 602630 |
| 2022-09-02 | 29.63 | $29.18 | 630823 |
| 2022-09-01 | 30.02 | $29.34 | 362242 |
| 2022-08-31 | 30.46 | $30.08 | 492600 |
| 2022-08-30 | 30.77 | $30.33 | 974013 |
| 2022-08-29 | 31.08 | $30.36 | 423000 |
| 2022-08-26 | 31.45 | $30.39 | 832718 |
| 2022-08-25 | 31.91 | $31.64 | 176438 |
| 2022-08-24 | 32.08 | $31.19 | 210610 |
| 2022-08-23 | 32.43 | $31.13 | 425006 |
| 2022-08-22 | 32.88 | $31.09 | 322027 |
| 2022-08-19 | 33.43 | $32.25 | 181206 |
| 2022-08-18 | 33.74 | $32.96 | 359000 |
| 2022-08-17 | 33.88 | $32.95 | 331701 |
| 2022-08-16 | 34.05 | $33.55 | 297900 |
| 2022-08-15 | 34.05 | $33.30 | 591121 |
| 2022-08-12 | 34.12 | $33.83 | 448600 |
| 2022-08-11 | 34.03 | $33.91 | 343900 |
| 2022-08-10 | 33.88 | $34.03 | 434100 |
| 2022-08-09 | 33.65 | $32.74 | 252500 |
| 2022-08-08 | 33.76 | $33.34 | 452300 |
| 2022-08-05 | 33.70 | $33.15 | 356400 |
| 2022-08-04 | 33.66 | $33.72 | 425849 |
| 2022-08-03 | 33.43 | $33.27 | 449007 |
| 2022-08-02 | 33.28 | $32.68 | 496914 |
| 2022-08-01 | 33.27 | $33.49 | 359118 |
| 2022-07-29 | 33.00 | $34.01 | 579200 |
| 2022-07-28 | 32.48 | $33.03 | 359400 |
| 2022-07-27 | 32.16 | $32.48 | 277700 |
| 2022-07-26 | 31.94 | $31.63 | 274909 |
| 2022-07-25 | 31.93 | $32.61 | 509321 |
| 2022-07-22 | 31.61 | $32.38 | 176218 |
| 2022-07-21 | 31.29 | $32.60 | 438600 |
| 2022-07-20 | 30.84 | $31.90 | 391400 |
| 2022-07-19 | 30.51 | $32.07 | 354327 |
| 2022-07-18 | 30.06 | $30.76 | 479331 |
| 2022-07-15 | 29.94 | $30.32 | 331037 |
| 2022-07-14 | 29.94 | $30.08 | 347400 |
| 2022-07-13 | 30.03 | $30.55 | 444147 |
| 2022-07-12 | 30.01 | $30.76 | 668700 |
| 2022-07-11 | 29.94 | $30.23 | 175840 |
| 2022-07-08 | 30.03 | $31.09 | 295402 |
| 2022-07-07 | 29.89 | $30.95 | 341400 |
| 2022-07-06 | 29.78 | $30.33 | 568911 |
| 2022-07-05 | 29.86 | $29.94 | 576809 |
| 2022-07-01 | 30.11 | $30.54 | 409344 |
| 2022-06-30 | 30.25 | $30.45 | 433306 |
| 2022-06-29 | 30.47 | $30.87 | 195801 |
| 2022-06-28 | 30.62 | $30.95 | 457115 |
| 2022-06-27 | 30.81 | $31.59 | 534700 |
| 2022-06-24 | 30.85 | $31.74 | 826200 |
| 2022-06-23 | 30.88 | $30.62 | 417135 |
| 2022-06-22 | 31.30 | $31.22 | 325100 |
| 2022-06-21 | 31.65 | $31.45 | 377800 |
| 2022-06-17 | 32.02 | $31.01 | 525620 |
| 2022-06-16 | 32.63 | $31.01 | 527000 |
| 2022-06-15 | 33.39 | $32.17 | 759200 |
| 2022-06-14 | 33.96 | $31.74 | 370600 |
| 2022-06-13 | 34.81 | $32.19 | 398300 |
| 2022-06-10 | 35.70 | $33.35 | 578800 |
| 2022-06-09 | 36.43 | $34.29 | 1.7M |
| 2022-06-08 | 37.01 | $36.45 | 1.7M |
| 2022-06-07 | 37.02 | $37.03 | 347548 |
| 2022-06-06 | 36.85 | $36.96 | 348700 |
| 2022-06-03 | 36.65 | $36.87 | 348102 |
| 2022-06-02 | 36.42 | $37.58 | 447739 |
| 2022-06-01 | 35.92 | $36.01 | 742400 |
| 2022-05-31 | 35.80 | $36.50 | 603023 |
| 2022-05-27 | 35.50 | $36.55 | 445100 |
| 2022-05-26 | 35.12 | $35.82 | 511600 |
| 2022-05-25 | 34.88 | $35.32 | 502900 |
| 2022-05-24 | 34.76 | $35.96 | 439300 |
| 2022-05-23 | 34.42 | $35.76 | 544900 |
| 2022-05-20 | 34.07 | $34.88 | 633339 |
| 2022-05-19 | 33.94 | $35.04 | 467739 |
| 2022-05-18 | 33.74 | $34.30 | 322023 |
| 2022-05-17 | 33.75 | $35.47 | 351400 |
| 2022-05-16 | 33.41 | $34.72 | 289036 |
| 2022-05-13 | 33.25 | $34.64 | 387400 |
| 2022-05-12 | 33.11 | $33.46 | 824203 |
| 2022-05-11 | 33.33 | $33.43 | 902900 |
| 2022-05-10 | 33.64 | $33.31 | 1.2M |
| 2022-05-09 | 34.07 | $32.77 | 908416 |
| 2022-05-06 | 34.80 | $33.96 | 426600 |
| 2022-05-05 | 35.32 | $34.67 | 1.4M |
| 2022-05-04 | 35.76 | $36.46 | 598100 |
| 2022-05-03 | 35.73 | $35.71 | 549300 |
| 2022-05-02 | 35.96 | $35.46 | 657300 |
| 2022-04-29 | 36.33 | $35.91 | 554151 |
| 2022-04-28 | 36.65 | $36.24 | 1.3M |
| 2022-04-27 | 36.95 | $36.04 | 526449 |
| 2022-04-26 | 37.39 | $35.33 | 468400 |
| 2022-04-25 | 38.16 | $37.08 | 538300 |
| 2022-04-22 | 38.54 | $37.96 | 537000 |
| 2022-04-21 | 38.73 | $38.47 | 757200 |
| 2022-04-20 | 38.81 | $39.09 | 361732 |
| 2022-04-19 | 38.70 | $38.61 | 225900 |
| 2022-04-18 | 38.72 | $37.90 | 306710 |
| 2022-04-14 | 38.98 | $38.21 | 228300 |
| 2022-04-13 | 39.19 | $38.70 | 230214 |
| 2022-04-12 | 39.28 | $38.27 | 564309 |
| 2022-04-11 | 39.53 | $38.19 | 331718 |
| 2022-04-08 | 39.85 | $39.25 | 209700 |
| 2022-04-07 | 39.90 | $39.27 | 506000 |
| 2022-04-06 | 39.95 | $38.78 | 472400 |
| 2022-04-05 | 40.15 | $39.62 | 555319 |
| 2022-04-04 | 40.12 | $39.89 | 1.0M |
| 2022-04-01 | 39.99 | $39.74 | 331122 |
| 2022-03-31 | 39.86 | $38.85 | 277709 |
| 2022-03-30 | 39.98 | $40.07 | 487834 |
| 2022-03-29 | 39.73 | $40.36 | 641300 |
| 2022-03-28 | 39.32 | $38.91 | 521826 |
| 2022-03-25 | 39.26 | $38.85 | 300600 |
| 2022-03-24 | 39.21 | $39.12 | 383122 |
| 2022-03-23 | 39.06 | $39.13 | 288138 |
| 2022-03-22 | 38.86 | $39.90 | 405900 |
| 2022-03-21 | 38.37 | $39.47 | 311900 |
| 2022-03-18 | 37.90 | $40.05 | 855200 |
| 2022-03-17 | 37.16 | $39.65 | 833030 |
| 2022-03-16 | 36.38 | $39.94 | 507009 |
| 2022-03-15 | 35.36 | $37.46 | 1.3M |
| 2022-03-14 | 34.92 | $37.23 | 837200 |
| 2022-03-11 | 34.49 | $35.99 | 1.4M |
| 2022-03-10 | 34.38 | $36.11 | 1.3M |
| 2022-03-09 | 34.25 | $36.11 | 1.2M |
| 2022-03-08 | 34.12 | $34.20 | 793404 |
| 2022-03-07 | 34.61 | $33.11 | 1.2M |
| 2022-03-04 | 35.59 | $34.38 | 806044 |
| 2022-03-03 | 36.42 | $35.61 | 525081 |
| 2022-03-02 | 37.07 | $36.88 | 755118 |
| 2022-03-01 | 37.49 | $36.36 | 624041 |
| 2022-02-28 | 38.19 | $37.82 | 404200 |
| 2022-02-25 | 38.61 | $38.88 | 733546 |
| 2022-02-24 | 38.81 | $37.90 | 958216 |
| 2022-02-23 | 39.38 | $38.32 | 1.4M |
| 2022-02-22 | 39.97 | $39.00 | 868100 |
| 2022-02-18 | 40.48 | $39.58 | 819740 |
| 2022-02-17 | 40.94 | $40.17 | 707100 |
| 2022-02-16 | 41.33 | $41.78 | 356700 |
| 2022-02-15 | 41.30 | $41.82 | 287429 |
| 2022-02-14 | 41.27 | $40.45 | 429800 |
| 2022-02-11 | 41.68 | $40.90 | 719900 |
| 2022-02-10 | 42.04 | $41.95 | 325200 |
| 2022-02-09 | 42.16 | $43.57 | 353820 |
| 2022-02-08 | 41.81 | $42.48 | 235602 |
| 2022-02-07 | 41.74 | $42.34 | 332123 |
| 2022-02-04 | 41.70 | $42.30 | 468300 |
| 2022-02-03 | 41.69 | $42.42 | 484100 |
| 2022-02-02 | 41.65 | $43.28 | 295300 |
| 2022-02-01 | 41.36 | $42.82 | 535100 |
| 2022-01-31 | 41.16 | $42.21 | 446827 |
| 2022-01-28 | 41.13 | $41.23 | 425438 |
| 2022-01-27 | 41.43 | $40.88 | 422700 |
| 2022-01-26 | 41.94 | $41.50 | 845200 |
| 2022-01-25 | 42.37 | $41.28 | 2.0M |
| 2022-01-24 | 43.00 | $41.55 | 1.5M |
| 2022-01-21 | 43.69 | $42.38 | 578601 |
| 2022-01-20 | 44.28 | $43.18 | 521700 |
| 2022-01-19 | 44.75 | $43.73 | 290300 |
| 2022-01-18 | 45.17 | $43.39 | 436100 |
| 2022-01-14 | 45.78 | $44.96 | 314800 |
| 2022-01-13 | 46.04 | $45.89 | 803926 |
| 2022-01-12 | 46.05 | $46.33 | 310432 |
| 2022-01-11 | 45.93 | $45.63 | 303734 |
| 2022-01-10 | 46.00 | $44.73 | 474400 |
| 2022-01-07 | 46.37 | $45.92 | 620943 |
| 2022-01-06 | 46.43 | $45.90 | 579100 |
| 2022-01-05 | 46.52 | $46.13 | 390000 |
| 2022-01-04 | 46.55 | $46.99 | 280400 |
| 2022-01-03 | 46.30 | $46.76 | 393337 |
| 2021-12-31 | 46.07 | $46.33 | 192100 |
| 2021-12-30 | 45.93 | $46.42 | 727100 |
| 2021-12-29 | 45.72 | $46.92 | 227600 |
| 2021-12-28 | 45.31 | $46.73 | 215000 |
| 2021-12-27 | 44.87 | $46.35 | 226100 |
| 2021-12-23 | 44.47 | $45.75 | 342126 |
| 2021-12-22 | 44.17 | $45.10 | 370300 |
| 2021-12-21 | 44.03 | $44.53 | 603720 |
| 2021-12-20 | 44.05 | $43.97 | 1.4M |
| 2021-12-17 | 44.27 | $44.00 | 669400 |
| 2021-12-16 | 44.54 | $44.73 | 569103 |
| 2021-12-15 | 44.65 | $44.83 | 416304 |
| 2021-12-14 | 44.76 | $43.95 | 317814 |
| 2021-12-13 | 45.20 | $44.69 | 355620 |
| 2021-12-10 | 45.50 | $46.31 | 206100 |
| 2021-12-09 | 45.37 | $46.27 | 262622 |
| 2021-12-08 | 45.23 | $46.69 | 238041 |
| 2021-12-07 | 44.94 | $46.42 | 333227 |
| 2021-12-06 | 44.69 | $45.35 | 373719 |
| 2021-12-03 | 44.74 | $44.42 | 881411 |
| 2021-12-02 | 45.11 | $45.38 | 449110 |
| 2021-12-01 | 45.28 | $44.65 | 1.0M |
| 2021-11-30 | 45.73 | $45.06 | 1.0M |
| 2021-11-29 | 46.17 | $45.44 | 521233 |
| 2021-11-26 | 46.59 | $44.57 | 248335 |
| 2021-11-24 | 47.39 | $46.17 | 247740 |
| 2021-11-23 | 47.86 | $46.54 | 491424 |
| 2021-11-22 | 48.31 | $47.33 | 323406 |
| 2021-11-19 | 48.61 | $47.73 | 263700 |
| 2021-11-18 | 48.85 | $48.40 | 339300 |
| 2021-11-17 | 48.93 | $48.55 | 272300 |
| 2021-11-16 | 48.96 | $48.51 | 243501 |
| 2021-11-15 | 49.01 | $48.65 | 178800 |
| 2021-11-12 | 49.01 | $48.67 | 130414 |
| 2021-11-11 | 49.00 | $48.45 | 107241 |
| 2021-11-10 | 49.04 | $47.95 | 344900 |
| 2021-11-09 | 49.24 | $48.88 | 174300 |
| 2021-11-08 | 49.18 | $48.91 | 137646 |
| 2021-11-05 | 49.09 | $48.88 | 173304 |
| 2021-11-04 | 48.96 | $48.75 | 154500 |
| 2021-11-03 | 48.84 | $48.86 | 209525 |
| 2021-11-02 | 48.65 | $48.10 | 169823 |
| 2021-11-01 | 48.64 | $48.36 | 243726 |
| 2021-10-29 | 48.53 | $47.91 | 655614 |
| 2021-10-28 | 48.53 | $48.42 | 584900 |
| 2021-10-27 | 48.36 | $48.10 | 380000 |
| 2021-10-26 | 48.23 | $48.29 | 303400 |
| 2021-10-25 | 48.01 | $48.13 | 515700 |
| 2021-10-22 | 47.77 | $48.75 | 344600 |
| 2021-10-21 | 47.27 | $48.05 | 751000 |
| 2021-10-20 | 46.89 | $47.77 | 266500 |
| 2021-10-19 | 46.49 | $47.60 | 148600 |
| 2021-10-18 | 46.07 | $47.08 | 199244 |
| 2021-10-15 | 45.71 | $47.36 | 560411 |
| 2021-10-14 | 45.20 | $46.89 | 1.1M |
| 2021-10-13 | 44.72 | $46.17 | 532800 |
| 2021-10-12 | 44.38 | $45.07 | 495145 |
| 2021-10-11 | 44.32 | $44.43 | 1.1M |
| 2021-10-08 | 44.47 | $44.93 | 1.1M |
| 2021-10-07 | 44.51 | $45.05 | 290044 |
| 2021-10-06 | 44.53 | $44.47 | 170550 |
| 2021-10-05 | 44.76 | $45.11 | 212411 |
| 2021-10-04 | 44.84 | $44.85 | 446824 |
| 2021-10-01 | 45.05 | $45.30 | 403822 |
| 2021-09-30 | 45.17 | $44.85 | 810400 |
| 2021-09-29 | 45.47 | $44.65 | 557500 |
| 2021-09-28 | 45.92 | $45.11 | 429547 |
| 2021-09-27 | 46.33 | $46.25 | 156700 |
| 2021-09-24 | 46.48 | $46.64 | 666200 |
| 2021-09-23 | 46.55 | $47.28 | 166247 |
| 2021-09-22 | 46.44 | $46.20 | 336800 |
| 2021-09-21 | 46.65 | $45.61 | 139300 |
| 2021-09-20 | 47.11 | $45.68 | 263900 |
| 2021-09-17 | 47.64 | $47.02 | 353064 |
| 2021-09-16 | 47.88 | $48.01 | 241332 |
| 2021-09-15 | 47.85 | $47.87 | 239239 |
| 2021-09-14 | 47.86 | $47.78 | 338600 |
| 2021-09-13 | 47.91 | $47.69 | 202100 |
| 2021-09-10 | 47.99 | $47.63 | 352938 |
| 2021-09-09 | 48.11 | $47.73 | 247100 |
| 2021-09-08 | 48.23 | $47.64 | 249100 |
| 2021-09-07 | 48.39 | $48.47 | 179610 |
| 2021-09-03 | 48.33 | $48.68 | 244832 |
| 2021-09-02 | 48.19 | $48.93 | 320800 |
| 2021-09-01 | 47.93 | $48.20 | 229500 |
| 2021-08-31 | 47.85 | $47.91 | 395100 |
| 2021-08-30 | 47.84 | $48.33 | 369025 |
| 2021-08-27 | 47.70 | $48.19 | 257618 |
| 2021-08-26 | 47.58 | $47.56 | 500830 |
| 2021-08-25 | 47.63 | $47.85 | 123830 |
| 2021-08-24 | 47.60 | $47.76 | 261300 |
| 2021-08-23 | 47.59 | $47.63 | 362501 |
| 2021-08-20 | 47.63 | $47.18 | 300701 |
| 2021-08-19 | 47.83 | $46.53 | 585200 |
| 2021-08-18 | 48.27 | $47.36 | 450124 |
| 2021-08-17 | 48.54 | $47.62 | 559100 |
| 2021-08-16 | 48.79 | $48.15 | 205831 |
| 2021-08-13 | 48.92 | $48.97 | 98016 |
| 2021-08-12 | 48.81 | $48.64 | 116416 |
| 2021-08-11 | 48.78 | $48.64 | 464900 |
| 2021-08-10 | 48.73 | $48.19 | 172200 |
| 2021-08-09 | 48.81 | $48.12 | 99233 |
| 2021-08-06 | 48.92 | $48.28 | 328000 |
| 2021-08-05 | 49.00 | $48.86 | 118700 |
| 2021-08-04 | 48.90 | $48.89 | 85059 |
| 2021-08-03 | 48.75 | $48.71 | 813200 |
| 2021-08-02 | 48.63 | $48.55 | 408605 |
| 2021-07-30 | 48.52 | $48.41 | 150548 |
| 2021-07-29 | 48.42 | $48.85 | 119900 |
| 2021-07-28 | 48.16 | $48.37 | 710110 |
| 2021-07-27 | 47.98 | $48.50 | 218900 |
| 2021-07-26 | 47.71 | $48.69 | 138328 |
| 2021-07-23 | 47.33 | $48.13 | 460700 |
| 2021-07-22 | 47.03 | $47.63 | 130836 |
| 2021-07-21 | 46.84 | $47.21 | 502200 |
| 2021-07-20 | 46.73 | $46.26 | 650536 |
| 2021-07-19 | 46.90 | $46.13 | 280337 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.32
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.78
Average
50.75
Maximum
79.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.32 | $50.18 | 109166 |
| 2026-07-15 | 49.44 | $50.42 | 108400 |
| 2026-07-14 | 47.31 | $49.98 | 443500 |
| 2026-07-13 | 45.63 | $49.64 | 92738 |
| 2026-07-10 | 48.62 | $50.33 | 72917 |
| 2026-07-09 | 48.48 | $50.30 | 4.6M |
| 2026-07-08 | 46.46 | $49.86 | 196200 |
| 2026-07-07 | 48.73 | $50.41 | 68315 |
| 2026-07-06 | 51.74 | $51.10 | 115900 |
| 2026-07-02 | 49.05 | $50.48 | 339943 |
| 2026-07-01 | 45.21 | $49.66 | 94800 |
| 2026-06-30 | 46.51 | $49.98 | 82200 |
| 2026-06-29 | 44.82 | $49.62 | 32503 |
| 2026-06-26 | 42.06 | $49.05 | 72644 |
| 2026-06-25 | 42.88 | $49.28 | 45800 |
| 2026-06-24 | 40.67 | $48.82 | 54100 |
| 2026-06-23 | 40.48 | $48.78 | 58127 |
| 2026-06-22 | 45.26 | $50.17 | 97914 |
| 2026-06-18 | 45.89 | $50.34 | 58200 |
| 2026-06-17 | 44.11 | $49.93 | 185000 |
| 2026-06-16 | 47.56 | $50.88 | 210718 |
| 2026-06-15 | 47.48 | $50.86 | 125000 |
| 2026-06-12 | 50.44 | $51.65 | 147600 |
| 2026-06-11 | 50.18 | $51.58 | 426900 |
| 2026-06-10 | 44.71 | $50.20 | 100323 |
| 2026-06-09 | 47.17 | $50.89 | 140800 |
| 2026-06-08 | 48.98 | $51.38 | 502500 |
| 2026-06-05 | 47.29 | $50.95 | 178849 |
| 2026-06-04 | 52.57 | $52.32 | 42822 |
| 2026-06-03 | 49.93 | $51.64 | 90040 |
| 2026-06-02 | 54.78 | $52.78 | 101134 |
| 2026-06-01 | 52.07 | $52.08 | 219000 |
| 2026-05-29 | 55.03 | $52.74 | 231613 |
| 2026-05-28 | 54.84 | $52.69 | 339149 |
| 2026-05-27 | 56.34 | $53.03 | 114838 |
| 2026-05-26 | 57.07 | $53.20 | 90724 |
| 2026-05-22 | 54.51 | $52.43 | 107100 |
| 2026-05-21 | 53.86 | $52.24 | 159906 |
| 2026-05-20 | 50.56 | $51.30 | 169659 |
| 2026-05-19 | 45.77 | $50.08 | 205205 |
| 2026-05-18 | 47.19 | $50.48 | 129300 |
| 2026-05-15 | 43.39 | $49.57 | 82607 |
| 2026-05-14 | 47.38 | $50.69 | 56200 |
| 2026-05-13 | 47.57 | $50.74 | 143909 |
| 2026-05-12 | 47.45 | $50.71 | 133200 |
| 2026-05-11 | 49.34 | $51.25 | 77802 |
| 2026-05-08 | 49.93 | $51.42 | 153400 |
| 2026-05-07 | 49.18 | $51.20 | 135400 |
| 2026-05-06 | 54.17 | $52.62 | 75700 |
| 2026-05-05 | 48.03 | $50.88 | 102634 |
| 2026-05-04 | 45.64 | $50.28 | 179600 |
| 2026-05-01 | 50.33 | $51.56 | 201510 |
| 2026-04-30 | 50.87 | $51.70 | 279903 |
| 2026-04-29 | 45.27 | $50.30 | 108200 |
| 2026-04-28 | 46.34 | $50.60 | 245705 |
| 2026-04-27 | 51.88 | $52.02 | 84600 |
| 2026-04-24 | 55.29 | $52.79 | 126448 |
| 2026-04-23 | 54.33 | $52.53 | 184326 |
| 2026-04-22 | 57.30 | $53.19 | 254201 |
| 2026-04-21 | 56.73 | $53.02 | 144804 |
| 2026-04-20 | 63.52 | $54.43 | 120907 |
| 2026-04-17 | 63.34 | $54.37 | 231100 |
| 2026-04-16 | 60.02 | $53.29 | 79100 |
| 2026-04-15 | 60.50 | $53.39 | 93734 |
| 2026-04-14 | 60.32 | $53.33 | 80020 |
| 2026-04-13 | 59.34 | $53.00 | 194037 |
| 2026-04-10 | 55.72 | $51.85 | 123417 |
| 2026-04-09 | 55.59 | $51.81 | 175900 |
| 2026-04-08 | 55.28 | $51.71 | 263100 |
| 2026-04-07 | 46.54 | $49.27 | 373904 |
| 2026-04-06 | 47.85 | $49.63 | 134414 |
| 2026-04-02 | 47.54 | $49.55 | 242900 |
| 2026-04-01 | 47.54 | $49.55 | 462443 |
| 2026-03-31 | 44.43 | $48.72 | 222300 |
| 2026-03-30 | 37.22 | $47.03 | 118401 |
| 2026-03-27 | 36.53 | $46.88 | 83304 |
| 2026-03-26 | 37.66 | $47.31 | 69100 |
| 2026-03-25 | 41.22 | $48.57 | 127700 |
| 2026-03-24 | 37.67 | $47.77 | 132400 |
| 2026-03-23 | 38.61 | $48.11 | 184001 |
| 2026-03-20 | 32.37 | $46.79 | 222100 |
| 2026-03-19 | 36.48 | $48.33 | 328609 |
| 2026-03-18 | 39.05 | $49.17 | 118906 |
| 2026-03-17 | 43.45 | $50.44 | 78000 |
| 2026-03-16 | 42.77 | $50.30 | 104600 |
| 2026-03-13 | 37.95 | $49.34 | 119709 |
| 2026-03-12 | 42.13 | $50.53 | 165100 |
| 2026-03-11 | 45.66 | $51.41 | 109200 |
| 2026-03-10 | 47.16 | $51.76 | 308032 |
| 2026-03-09 | 45.26 | $51.37 | 222800 |
| 2026-03-06 | 46.77 | $51.74 | 277600 |
| 2026-03-05 | 48.01 | $52.04 | 181013 |
| 2026-03-04 | 51.78 | $52.91 | 168700 |
| 2026-03-03 | 47.06 | $51.87 | 739100 |
| 2026-03-02 | 53.25 | $53.17 | 218500 |
| 2026-02-27 | 62.57 | $54.72 | 154428 |
| 2026-02-26 | 61.92 | $54.56 | 140720 |
| 2026-02-25 | 60.14 | $54.13 | 39200 |
| 2026-02-24 | 59.64 | $54.01 | 90623 |
| 2026-02-23 | 57.44 | $53.49 | 93127 |
| 2026-02-20 | 60.51 | $54.00 | 130300 |
| 2026-02-19 | 58.00 | $53.40 | 80521 |
| 2026-02-18 | 58.59 | $53.50 | 93400 |
| 2026-02-17 | 57.61 | $53.26 | 112000 |
| 2026-02-13 | 58.77 | $53.47 | 85900 |
| 2026-02-12 | 58.58 | $53.42 | 210600 |
| 2026-02-11 | 65.01 | $54.56 | 168321 |
| 2026-02-10 | 63.71 | $54.17 | 103500 |
| 2026-02-09 | 60.93 | $53.38 | 67900 |
| 2026-02-06 | 59.24 | $52.93 | 124004 |
| 2026-02-05 | 54.83 | $51.86 | 195000 |
| 2026-02-04 | 61.05 | $52.92 | 269646 |
| 2026-02-03 | 63.04 | $53.23 | 511300 |
| 2026-02-02 | 61.70 | $52.88 | 130350 |
| 2026-01-30 | 59.26 | $52.27 | 156001 |
| 2026-01-29 | 67.12 | $53.45 | 194400 |
| 2026-01-28 | 65.19 | $52.93 | 90500 |
| 2026-01-27 | 70.56 | $53.64 | 108600 |
| 2026-01-26 | 67.24 | $52.72 | 137407 |
| 2026-01-23 | 65.88 | $52.38 | 95216 |
| 2026-01-22 | 63.16 | $51.74 | 111200 |
| 2026-01-21 | 62.17 | $51.52 | 124000 |
| 2026-01-20 | 56.90 | $50.46 | 96836 |
| 2026-01-16 | 63.66 | $51.31 | 48248 |
| 2026-01-15 | 62.36 | $51.05 | 129100 |
| 2026-01-14 | 60.07 | $50.61 | 56648 |
| 2026-01-13 | 60.79 | $50.70 | 35200 |
| 2026-01-12 | 62.45 | $50.91 | 59800 |
| 2026-01-09 | 61.84 | $50.78 | 102400 |
| 2026-01-08 | 59.41 | $50.28 | 106011 |
| 2026-01-07 | 63.97 | $50.87 | 68800 |
| 2026-01-06 | 60.24 | $50.11 | 302222 |
| 2026-01-05 | 62.50 | $50.39 | 162000 |
| 2026-01-02 | 58.30 | $49.60 | 81710 |
| 2025-12-31 | 56.11 | $49.23 | 86030 |
| 2025-12-30 | 58.64 | $49.55 | 54500 |
| 2025-12-29 | 57.33 | $49.32 | 26200 |
| 2025-12-26 | 59.92 | $49.65 | 24420 |
| 2025-12-24 | 58.06 | $49.31 | 19500 |
| 2025-12-23 | 57.51 | $49.21 | 41040 |
| 2025-12-22 | 55.23 | $48.80 | 32100 |
| 2025-12-19 | 53.79 | $48.55 | 231600 |
| 2025-12-18 | 51.60 | $48.18 | 84900 |
| 2025-12-17 | 48.06 | $47.62 | 24044 |
| 2025-12-16 | 51.99 | $48.23 | 74600 |
| 2025-12-15 | 58.56 | $49.11 | 62800 |
| 2025-12-12 | 60.79 | $49.38 | 61000 |
| 2025-12-11 | 63.26 | $49.67 | 121500 |
| 2025-12-10 | 61.68 | $49.36 | 40621 |
| 2025-12-09 | 57.11 | $48.55 | 26700 |
| 2025-12-08 | 56.19 | $48.40 | 104300 |
| 2025-12-05 | 56.01 | $48.37 | 24100 |
| 2025-12-04 | 54.35 | $48.09 | 101930 |
| 2025-12-03 | 52.40 | $47.77 | 402300 |
| 2025-12-02 | 51.42 | $47.61 | 90300 |
| 2025-12-01 | 51.24 | $47.58 | 95500 |
| 2025-11-28 | 53.30 | $47.91 | 50426 |
| 2025-11-26 | 50.55 | $47.43 | 25438 |
| 2025-11-25 | 48.33 | $47.06 | 18000 |
| 2025-11-24 | 43.07 | $46.26 | 16346 |
| 2025-11-21 | 41.66 | $46.06 | 74700 |
| 2025-11-20 | 36.59 | $45.38 | 41219 |
| 2025-11-19 | 40.47 | $46.17 | 20142 |
| 2025-11-18 | 42.19 | $46.49 | 33814 |
| 2025-11-17 | 46.49 | $47.22 | 46100 |
| 2025-11-14 | 49.29 | $47.65 | 48000 |
| 2025-11-13 | 53.74 | $48.27 | 79443 |
| 2025-11-12 | 58.15 | $48.82 | 37200 |
| 2025-11-11 | 56.03 | $48.48 | 43500 |
| 2025-11-10 | 50.88 | $47.74 | 74000 |
| 2025-11-07 | 46.88 | $47.24 | 57433 |
| 2025-11-06 | 44.66 | $46.98 | 22648 |
| 2025-11-05 | 46.88 | $47.29 | 37200 |
| 2025-11-04 | 43.25 | $46.87 | 148039 |
| 2025-11-03 | 49.62 | $47.70 | 98900 |
| 2025-10-31 | 52.18 | $47.99 | 437521 |
| 2025-10-30 | 56.98 | $48.49 | 47417 |
| 2025-10-29 | 59.58 | $48.74 | 38826 |
| 2025-10-28 | 63.21 | $49.07 | 49634 |
| 2025-10-27 | 65.03 | $49.23 | 40900 |
| 2025-10-24 | 62.66 | $48.86 | 363800 |
| 2025-10-23 | 61.25 | $48.65 | 41100 |
| 2025-10-22 | 59.23 | $48.36 | 169300 |
| 2025-10-21 | 61.11 | $48.54 | 27312 |
| 2025-10-20 | 57.94 | $48.09 | 18300 |
| 2025-10-17 | 55.65 | $47.79 | 15111 |
| 2025-10-16 | 55.74 | $47.80 | 47600 |
| 2025-10-15 | 54.08 | $47.58 | 38900 |
| 2025-10-14 | 53.10 | $47.45 | 74048 |
| 2025-10-13 | 52.12 | $47.32 | 18300 |
| 2025-10-10 | 49.01 | $46.92 | 45501 |
| 2025-10-09 | 51.22 | $47.20 | 20900 |
| 2025-10-08 | 57.17 | $47.88 | 34800 |
| 2025-10-07 | 56.75 | $47.82 | 26136 |
| 2025-10-06 | 60.92 | $48.26 | 57500 |
| 2025-10-03 | 60.54 | $48.20 | 40800 |
| 2025-10-02 | 58.92 | $47.94 | 29512 |
| 2025-10-01 | 56.77 | $47.61 | 67000 |
| 2025-09-30 | 53.93 | $47.20 | 59136 |
| 2025-09-29 | 54.09 | $47.22 | 35700 |
| 2025-09-26 | 53.96 | $47.20 | 27536 |
| 2025-09-25 | 49.94 | $46.62 | 58549 |
| 2025-09-24 | 52.89 | $47.01 | 34926 |
| 2025-09-23 | 60.15 | $47.85 | 38500 |
| 2025-09-22 | 58.74 | $47.63 | 11103 |
| 2025-09-19 | 57.44 | $47.43 | 22000 |
| 2025-09-18 | 58.58 | $47.56 | 20400 |
| 2025-09-17 | 56.10 | $47.17 | 22635 |
| 2025-09-16 | 58.58 | $47.46 | 19802 |
| 2025-09-15 | 59.88 | $47.61 | 53800 |
| 2025-09-12 | 57.68 | $47.24 | 46000 |
| 2025-09-11 | 58.42 | $47.33 | 44836 |
| 2025-09-10 | 57.08 | $47.10 | 173400 |
| 2025-09-09 | 58.64 | $47.30 | 24300 |
| 2025-09-08 | 59.57 | $47.42 | 31554 |
| 2025-09-05 | 57.38 | $47.01 | 45312 |
| 2025-09-04 | 52.95 | $46.26 | 53116 |
| 2025-09-03 | 52.45 | $46.18 | 39140 |
| 2025-09-02 | 50.64 | $45.89 | 93900 |
| 2025-08-29 | 54.01 | $46.39 | 35700 |
| 2025-08-28 | 55.69 | $46.63 | 102800 |
| 2025-08-27 | 54.74 | $46.46 | 33900 |
| 2025-08-26 | 55.95 | $46.64 | 22740 |
| 2025-08-25 | 55.59 | $46.57 | 24700 |
| 2025-08-22 | 60.08 | $47.24 | 20714 |
| 2025-08-21 | 53.96 | $46.08 | 67645 |
| 2025-08-20 | 56.59 | $46.45 | 37645 |
| 2025-08-19 | 57.38 | $46.56 | 74600 |
| 2025-08-18 | 55.89 | $46.28 | 89311 |
| 2025-08-15 | 58.16 | $46.61 | 31200 |
| 2025-08-14 | 55.28 | $46.06 | 28432 |
| 2025-08-13 | 55.07 | $46.02 | 471600 |
| 2025-08-12 | 54.92 | $45.99 | 58211 |
| 2025-08-11 | 50.88 | $45.23 | 17449 |
| 2025-08-08 | 54.87 | $45.88 | 33300 |
| 2025-08-07 | 53.37 | $45.60 | 103400 |
| 2025-08-06 | 48.88 | $44.82 | 34400 |
| 2025-08-05 | 46.56 | $44.45 | 101614 |
| 2025-08-04 | 45.61 | $44.30 | 36210 |
| 2025-08-01 | 41.52 | $43.68 | 73329 |
| 2025-07-31 | 42.40 | $43.86 | 1.1M |
| 2025-07-30 | 45.89 | $44.54 | 151800 |
| 2025-07-29 | 48.21 | $44.96 | 88000 |
| 2025-07-28 | 53.21 | $45.78 | 92500 |
| 2025-07-25 | 57.34 | $46.38 | 102900 |
| 2025-07-24 | 54.66 | $45.90 | 1.1M |
| 2025-07-23 | 57.52 | $46.30 | 346028 |
| 2025-07-22 | 50.88 | $45.21 | 549139 |
| 2025-07-21 | 51.15 | $45.25 | 60100 |
| 2025-07-18 | 47.01 | $44.65 | 78343 |
| 2025-07-17 | 49.19 | $44.98 | 310200 |
| 2025-07-16 | 46.70 | $44.63 | 171830 |
| 2025-07-15 | 47.08 | $44.69 | 547914 |
| 2025-07-14 | 51.04 | $45.30 | 410429 |
| 2025-07-11 | 52.92 | $45.57 | 591400 |
| 2025-07-10 | 59.19 | $46.39 | 53633 |
| 2025-07-09 | 57.19 | $46.05 | 62900 |
| 2025-07-08 | 54.05 | $45.55 | 67804 |
| 2025-07-07 | 53.85 | $45.52 | 112106 |
| 2025-07-03 | 54.58 | $45.62 | 138400 |
| 2025-07-02 | 53.93 | $45.51 | 88600 |
| 2025-07-01 | 52.04 | $45.19 | 87300 |
| 2025-06-30 | 55.78 | $45.74 | 106507 |
| 2025-06-27 | 57.79 | $46.02 | 59500 |
| 2025-06-26 | 53.90 | $45.33 | 45900 |
| 2025-06-25 | 49.69 | $44.67 | 66437 |
| 2025-06-24 | 51.59 | $44.95 | 205200 |
| 2025-06-23 | 44.45 | $43.96 | 639733 |
| 2025-06-20 | 43.24 | $43.81 | 87900 |
| 2025-06-18 | 44.28 | $43.98 | 106048 |
| 2025-06-17 | 47.11 | $44.43 | 257000 |
| 2025-06-16 | 50.37 | $44.91 | 254537 |
| 2025-06-13 | 54.73 | $45.49 | 390037 |
| 2025-06-12 | 59.17 | $46.02 | 21608 |
| 2025-06-11 | 58.44 | $45.90 | 204636 |
| 2025-06-10 | 58.77 | $45.94 | 125200 |
| 2025-06-09 | 58.61 | $45.91 | 157300 |
| 2025-06-06 | 60.39 | $46.14 | 67938 |
| 2025-06-05 | 60.62 | $46.17 | 88600 |
| 2025-06-04 | 59.45 | $45.93 | 43800 |
| 2025-06-03 | 55.67 | $45.20 | 87500 |
| 2025-06-02 | 58.66 | $45.62 | 227827 |
| 2025-05-30 | 57.79 | $45.45 | 92423 |
| 2025-05-29 | 57.33 | $45.36 | 175300 |
| 2025-05-28 | 56.74 | $45.24 | 64906 |
| 2025-05-27 | 58.73 | $45.55 | 30004 |
| 2025-05-23 | 57.69 | $45.32 | 34744 |
| 2025-05-22 | 56.65 | $45.09 | 251600 |
| 2025-05-21 | 62.01 | $45.94 | 77400 |
| 2025-05-20 | 64.82 | $46.35 | 71540 |
| 2025-05-19 | 64.22 | $46.19 | 57500 |
| 2025-05-16 | 61.98 | $45.61 | 90923 |
| 2025-05-15 | 62.04 | $45.62 | 77406 |
| 2025-05-14 | 60.06 | $45.11 | 211506 |
| 2025-05-13 | 60.77 | $45.23 | 341600 |
| 2025-05-12 | 60.25 | $45.09 | 68300 |
| 2025-05-09 | 57.53 | $44.38 | 67900 |
| 2025-05-08 | 57.06 | $44.26 | 138100 |
| 2025-05-07 | 57.66 | $44.38 | 683824 |
| 2025-05-06 | 56.94 | $44.18 | 125340 |
| 2025-05-05 | 57.41 | $44.28 | 55400 |
| 2025-05-02 | 58.64 | $44.55 | 817529 |
| 2025-05-01 | 53.61 | $43.12 | 338009 |
| 2025-04-30 | 55.97 | $43.64 | 92300 |
| 2025-04-29 | 53.59 | $43.00 | 60700 |
| 2025-04-28 | 56.34 | $43.61 | 83729 |
| 2025-04-25 | 56.39 | $43.62 | 51149 |
| 2025-04-24 | 55.37 | $43.32 | 64300 |
| 2025-04-23 | 52.22 | $42.43 | 98444 |
| 2025-04-22 | 53.22 | $42.68 | 47571 |
| 2025-04-21 | 49.90 | $41.77 | 64328 |
| 2025-04-17 | 50.38 | $41.90 | 567202 |
| 2025-04-16 | 47.27 | $41.07 | 92800 |
| 2025-04-15 | 48.38 | $41.39 | 121600 |
| 2025-04-14 | 45.85 | $40.72 | 93347 |
| 2025-04-11 | 44.26 | $40.31 | 98900 |
| 2025-04-10 | 41.63 | $39.65 | 95800 |
| 2025-04-09 | 42.41 | $39.92 | 178400 |
| 2025-04-08 | 29.18 | $37.07 | 319310 |
| 2025-04-07 | 29.80 | $37.34 | 304900 |
| 2025-04-04 | 31.75 | $38.17 | 372300 |
| 2025-04-03 | 42.23 | $41.47 | 148237 |
| 2025-04-02 | 47.36 | $42.61 | 313334 |
| 2025-04-01 | 45.37 | $42.25 | 133628 |
| 2025-03-31 | 44.43 | $42.08 | 250100 |
| 2025-03-28 | 48.45 | $42.94 | 226445 |
| 2025-03-27 | 51.48 | $43.53 | 127800 |
| 2025-03-26 | 51.74 | $43.58 | 114300 |
| 2025-03-25 | 57.81 | $44.67 | 101232 |
| 2025-03-24 | 55.87 | $44.24 | 152147 |
| 2025-03-21 | 54.91 | $44.03 | 192504 |
| 2025-03-20 | 57.04 | $44.41 | 286906 |
| 2025-03-19 | 58.88 | $44.73 | 205900 |
| 2025-03-18 | 58.64 | $44.67 | 163010 |
| 2025-03-17 | 60.29 | $44.97 | 174684 |
| 2025-03-14 | 58.75 | $44.55 | 98929 |
| 2025-03-13 | 52.58 | $43.07 | 299000 |
| 2025-03-12 | 56.36 | $43.77 | 316600 |
| 2025-03-11 | 56.98 | $43.88 | 231100 |
| 2025-03-10 | 56.73 | $43.82 | 185706 |
| 2025-03-07 | 64.22 | $45.12 | 148734 |
| 2025-03-06 | 61.19 | $44.31 | 236039 |
| 2025-03-05 | 66.40 | $45.10 | 465167 |
| 2025-03-04 | 58.91 | $43.32 | 526300 |
| 2025-03-03 | 63.27 | $43.90 | 324400 |
| 2025-02-28 | 59.54 | $43.14 | 896725 |
| 2025-02-27 | 59.18 | $43.07 | 181600 |
| 2025-02-26 | 65.39 | $43.85 | 249800 |
| 2025-02-25 | 65.39 | $43.85 | 36600 |
| 2025-02-24 | 63.29 | $43.38 | 133209 |
| 2025-02-21 | 65.54 | $43.66 | 165018 |
| 2025-02-20 | 69.64 | $44.15 | 126028 |
| 2025-02-19 | 67.34 | $43.57 | 178700 |
| 2025-02-18 | 73.95 | $44.29 | 92000 |
| 2025-02-14 | 72.60 | $43.91 | 95400 |
| 2025-02-13 | 72.32 | $43.83 | 88930 |
| 2025-02-12 | 69.05 | $42.98 | 112500 |
| 2025-02-11 | 67.05 | $42.52 | 84234 |
| 2025-02-10 | 66.74 | $42.45 | 73100 |
| 2025-02-07 | 63.77 | $41.81 | 39345 |
| 2025-02-06 | 67.53 | $42.23 | 41600 |
| 2025-02-05 | 66.13 | $41.92 | 63339 |
| 2025-02-04 | 64.68 | $41.61 | 163047 |
| 2025-02-03 | 57.24 | $40.28 | 77232 |
| 2025-01-31 | 62.92 | $40.88 | 149600 |
| 2025-01-30 | 65.71 | $41.15 | 102000 |
| 2025-01-29 | 64.55 | $40.94 | 301967 |
| 2025-01-28 | 62.66 | $40.61 | 169400 |
| 2025-01-27 | 64.14 | $40.76 | 63100 |
| 2025-01-24 | 64.91 | $40.84 | 97620 |
| 2025-01-23 | 64.40 | $40.74 | 67900 |
| 2025-01-22 | 60.71 | $40.06 | 121300 |
| 2025-01-21 | 61.34 | $40.13 | 1.4M |
| 2025-01-17 | 55.89 | $39.24 | 40227 |
| 2025-01-16 | 53.73 | $38.93 | 24100 |
| 2025-01-15 | 51.70 | $38.65 | 97417 |
| 2025-01-14 | 43.07 | $37.63 | 93246 |
| 2025-01-13 | 39.55 | $37.28 | 63419 |
| 2025-01-10 | 41.50 | $37.56 | 63100 |
| 2025-01-08 | 46.13 | $38.16 | 90641 |
| 2025-01-07 | 44.97 | $38.04 | 947238 |
| 2025-01-06 | 48.82 | $38.50 | 151541 |
| 2025-01-03 | 42.17 | $37.85 | 88700 |
| 2025-01-02 | 37.15 | $37.43 | 84700 |
| 2024-12-31 | 35.90 | $37.33 | 55544 |
| 2024-12-30 | 36.45 | $37.41 | 61600 |
| 2024-12-27 | 38.35 | $37.68 | 80126 |
| 2024-12-26 | 38.56 | $37.71 | 71800 |
| 2024-12-24 | 37.02 | $37.57 | 42917 |
| 2024-12-23 | 35.92 | $37.47 | 236800 |
| 2024-12-20 | 34.85 | $37.37 | 110344 |
| 2024-12-19 | 35.19 | $37.43 | 121700 |
| 2024-12-18 | 35.90 | $37.56 | 275200 |
| 2024-12-17 | 43.10 | $38.69 | 246600 |
| 2024-12-16 | 45.81 | $39.04 | 174011 |
| 2024-12-13 | 45.06 | $38.96 | 70645 |
| 2024-12-12 | 44.79 | $38.93 | 125700 |
| 2024-12-11 | 48.18 | $39.38 | 1.7M |
| 2024-12-10 | 48.57 | $39.43 | 63900 |
| 2024-12-09 | 51.91 | $39.85 | 89430 |
| 2024-12-06 | 53.75 | $40.07 | 83500 |
| 2024-12-05 | 53.61 | $40.05 | 90107 |
| 2024-12-04 | 52.50 | $39.89 | 60104 |
| 2024-12-03 | 47.60 | $39.23 | 111500 |
| 2024-12-02 | 45.32 | $38.95 | 97826 |
| 2024-11-29 | 42.88 | $38.66 | 41828 |
| 2024-11-27 | 40.34 | $38.37 | 92422 |
| 2024-11-26 | 36.37 | $37.94 | 656603 |
| 2024-11-25 | 37.82 | $38.20 | 166849 |
| 2024-11-22 | 37.27 | $38.14 | 156500 |
| 2024-11-21 | 34.15 | $37.80 | 133900 |
| 2024-11-20 | 33.97 | $37.78 | 212502 |
| 2024-11-19 | 36.48 | $38.30 | 545100 |
| 2024-11-18 | 36.53 | $38.31 | 185805 |
| 2024-11-15 | 36.04 | $38.25 | 129342 |
| 2024-11-14 | 36.90 | $38.44 | 127334 |
| 2024-11-13 | 36.21 | $38.35 | 401100 |
| 2024-11-12 | 37.77 | $38.71 | 211100 |
| 2024-11-11 | 44.04 | $39.96 | 136029 |
| 2024-11-08 | 43.54 | $39.89 | 231700 |
| 2024-11-07 | 49.45 | $40.88 | 166244 |
| 2024-11-06 | 38.27 | $39.49 | 151700 |
| 2024-11-05 | 43.31 | $40.26 | 55500 |
| 2024-11-04 | 40.71 | $39.99 | 113603 |
| 2024-11-01 | 39.93 | $39.91 | 252400 |
| 2024-10-31 | 39.99 | $39.92 | 147123 |
| 2024-10-30 | 42.44 | $40.31 | 48900 |
| 2024-10-29 | 46.61 | $40.91 | 54400 |
| 2024-10-28 | 48.97 | $41.22 | 58503 |
| 2024-10-25 | 44.11 | $40.66 | 209200 |
| 2024-10-24 | 43.29 | $40.57 | 119938 |
| 2024-10-23 | 42.30 | $40.46 | 337600 |
| 2024-10-22 | 43.28 | $40.61 | 41500 |
| 2024-10-21 | 43.85 | $40.70 | 92600 |
| 2024-10-18 | 47.18 | $41.20 | 42700 |
| 2024-10-17 | 44.21 | $40.83 | 58601 |
| 2024-10-16 | 45.25 | $40.99 | 96300 |
| 2024-10-15 | 46.63 | $41.20 | 1.6M |
| 2024-10-14 | 49.85 | $41.67 | 158346 |
| 2024-10-11 | 50.06 | $41.70 | 132816 |
| 2024-10-10 | 46.87 | $41.25 | 113400 |
| 2024-10-09 | 50.84 | $41.83 | 69300 |
| 2024-10-08 | 51.27 | $41.89 | 49500 |
| 2024-10-07 | 51.34 | $41.90 | 51712 |
| 2024-10-04 | 53.57 | $42.23 | 111439 |
| 2024-10-03 | 52.50 | $42.05 | 52000 |
| 2024-10-02 | 57.24 | $42.73 | 63200 |
| 2024-10-01 | 57.02 | $42.69 | 70800 |
| 2024-09-30 | 62.44 | $43.41 | 163432 |
| 2024-09-27 | 64.79 | $43.70 | 81700 |
| 2024-09-26 | 65.85 | $43.83 | 70100 |
| 2024-09-25 | 61.07 | $42.80 | 111946 |
| 2024-09-24 | 62.19 | $42.94 | 44900 |
| 2024-09-23 | 59.67 | $42.44 | 118139 |
| 2024-09-20 | 58.63 | $42.24 | 41444 |
| 2024-09-19 | 61.27 | $42.59 | 66500 |
| 2024-09-18 | 55.62 | $41.55 | 123822 |
| 2024-09-17 | 59.00 | $41.98 | 89000 |
| 2024-09-16 | 57.98 | $41.80 | 137048 |
| 2024-09-13 | 55.48 | $41.37 | 73600 |
| 2024-09-12 | 52.41 | $40.88 | 53913 |
| 2024-09-11 | 48.32 | $40.29 | 91100 |
| 2024-09-10 | 47.45 | $40.17 | 331900 |
| 2024-09-09 | 48.42 | $40.32 | 108212 |
| 2024-09-06 | 45.91 | $39.96 | 127800 |
| 2024-09-05 | 49.54 | $40.53 | 91416 |
| 2024-09-04 | 51.59 | $40.83 | 496645 |
| 2024-09-03 | 54.43 | $41.23 | 122100 |
| 2024-08-30 | 62.07 | $42.17 | 114500 |
| 2024-08-29 | 61.52 | $42.07 | 159536 |
| 2024-08-28 | 60.28 | $41.84 | 88638 |
| 2024-08-27 | 61.34 | $41.97 | 112313 |
| 2024-08-26 | 60.53 | $41.81 | 66400 |
| 2024-08-23 | 61.61 | $41.95 | 130208 |
| 2024-08-22 | 57.13 | $41.09 | 65936 |
| 2024-08-21 | 58.18 | $41.23 | 258300 |
| 2024-08-20 | 57.49 | $41.10 | 68600 |
| 2024-08-19 | 56.65 | $40.94 | 67100 |
| 2024-08-16 | 52.91 | $40.26 | 101600 |
| 2024-08-15 | 50.47 | $39.85 | 67400 |
| 2024-08-14 | 49.31 | $39.66 | 65139 |
| 2024-08-13 | 47.46 | $39.36 | 38427 |
| 2024-08-12 | 43.90 | $38.81 | 38943 |
| 2024-08-09 | 44.63 | $38.95 | 54400 |
| 2024-08-08 | 43.94 | $38.84 | 107904 |
| 2024-08-07 | 40.31 | $38.28 | 123800 |
| 2024-08-06 | 37.42 | $37.86 | 236801 |
| 2024-08-05 | 37.00 | $37.80 | 388748 |
| 2024-08-02 | 41.33 | $38.80 | 373616 |
| 2024-08-01 | 43.66 | $39.28 | 405908 |
| 2024-07-31 | 50.53 | $40.50 | 50600 |
| 2024-07-30 | 47.23 | $39.99 | 51211 |
| 2024-07-29 | 44.47 | $39.59 | 206117 |
| 2024-07-26 | 44.86 | $39.66 | 96600 |
| 2024-07-25 | 41.81 | $39.22 | 1.9M |
| 2024-07-24 | 43.05 | $39.46 | 120400 |
| 2024-07-23 | 46.23 | $40.05 | 44206 |
| 2024-07-22 | 48.72 | $40.48 | 101700 |
| 2024-07-19 | 46.02 | $40.06 | 216313 |
| 2024-07-18 | 50.93 | $40.87 | 81700 |
| 2024-07-17 | 51.64 | $40.98 | 105000 |
| 2024-07-16 | 53.12 | $41.21 | 56800 |
| 2024-07-15 | 50.49 | $40.76 | 121900 |
| 2024-07-12 | 56.21 | $41.62 | 115237 |
| 2024-07-11 | 51.47 | $40.84 | 101900 |
| 2024-07-10 | 48.13 | $40.35 | 74341 |
| 2024-07-09 | 45.43 | $39.98 | 124500 |
| 2024-07-08 | 47.52 | $40.31 | 56200 |
| 2024-07-05 | 50.54 | $40.76 | 67524 |
| 2024-07-03 | 50.68 | $40.78 | 88406 |
| 2024-07-02 | 46.58 | $40.18 | 269116 |
| 2024-07-01 | 47.65 | $40.35 | 498700 |
| 2024-06-28 | 46.97 | $40.25 | 516948 |
| 2024-06-27 | 45.15 | $39.98 | 190200 |
| 2024-06-26 | 46.10 | $40.15 | 87200 |
| 2024-06-25 | 47.15 | $40.34 | 105600 |
| 2024-06-24 | 50.30 | $40.89 | 73500 |
| 2024-06-21 | 46.53 | $40.28 | 61300 |
| 2024-06-20 | 47.89 | $40.52 | 121100 |
| 2024-06-18 | 48.39 | $40.61 | 133013 |
| 2024-06-17 | 47.52 | $40.46 | 271300 |
| 2024-06-14 | 46.26 | $40.24 | 188000 |
| 2024-06-13 | 50.11 | $40.98 | 90629 |
| 2024-06-12 | 56.12 | $41.98 | 116817 |
| 2024-06-11 | 50.03 | $40.91 | 110803 |
| 2024-06-10 | 55.81 | $41.75 | 150300 |
| 2024-06-07 | 55.81 | $41.75 | 187900 |
| 2024-06-06 | 62.48 | $42.61 | 369049 |
| 2024-06-05 | 61.98 | $42.51 | 276000 |
| 2024-06-04 | 58.38 | $41.83 | 107900 |
| 2024-06-03 | 61.90 | $42.26 | 420500 |
| 2024-05-31 | 60.15 | $41.93 | 246400 |
| 2024-05-30 | 56.53 | $41.30 | 43302 |
| 2024-05-29 | 53.74 | $40.86 | 49038 |
| 2024-05-28 | 62.38 | $41.86 | 90800 |
| 2024-05-24 | 61.19 | $41.66 | 38300 |
| 2024-05-23 | 59.11 | $41.32 | 52512 |
| 2024-05-22 | 60.01 | $41.42 | 41600 |
| 2024-05-21 | 61.98 | $41.64 | 27700 |
| 2024-05-20 | 61.92 | $41.63 | 59300 |
| 2024-05-17 | 59.05 | $41.11 | 50706 |
| 2024-05-16 | 59.00 | $41.10 | 78400 |
| 2024-05-15 | 64.58 | $41.76 | 115300 |
| 2024-05-14 | 61.31 | $41.14 | 573329 |
| 2024-05-13 | 58.75 | $40.70 | 705838 |
| 2024-05-10 | 60.04 | $40.85 | 66300 |
| 2024-05-09 | 57.49 | $40.42 | 117803 |
| 2024-05-08 | 54.42 | $39.94 | 94600 |
| 2024-05-07 | 55.53 | $40.08 | 111017 |
| 2024-05-06 | 54.26 | $39.88 | 178100 |
| 2024-05-03 | 51.43 | $39.45 | 95708 |
| 2024-05-02 | 47.86 | $38.95 | 510200 |
| 2024-05-01 | 44.61 | $38.53 | 136300 |
| 2024-04-30 | 43.50 | $38.39 | 123400 |
| 2024-04-29 | 49.98 | $39.34 | 46600 |
| 2024-04-26 | 47.96 | $39.08 | 87646 |
| 2024-04-25 | 45.39 | $38.76 | 230800 |
| 2024-04-24 | 48.15 | $39.15 | 72100 |
| 2024-04-23 | 50.70 | $39.49 | 101900 |
| 2024-04-22 | 44.54 | $38.74 | 164200 |
| 2024-04-19 | 40.19 | $38.28 | 152700 |
| 2024-04-18 | 40.92 | $38.39 | 298844 |
| 2024-04-17 | 41.37 | $38.46 | 206411 |
| 2024-04-16 | 40.48 | $38.36 | 634900 |
| 2024-04-15 | 44.20 | $38.94 | 209812 |
| 2024-04-12 | 42.38 | $38.73 | 161000 |
| 2024-04-11 | 48.30 | $39.56 | 258700 |
| 2024-04-10 | 50.06 | $39.78 | 301700 |
| 2024-04-09 | 55.97 | $40.45 | 109120 |
| 2024-04-08 | 56.25 | $40.48 | 155631 |
| 2024-04-05 | 52.54 | $39.99 | 252604 |
| 2024-04-04 | 51.17 | $39.82 | 367900 |
| 2024-04-03 | 53.14 | $40.05 | 293800 |
| 2024-04-02 | 50.13 | $39.67 | 245900 |
| 2024-04-01 | 50.86 | $39.76 | 233118 |
| 2024-03-28 | 52.49 | $39.96 | 524235 |
| 2024-03-27 | 58.42 | $40.63 | 176728 |
| 2024-03-26 | 58.52 | $40.64 | 134100 |
| 2024-03-25 | 57.21 | $40.44 | 125721 |
| 2024-03-22 | 59.34 | $40.68 | 319442 |
| 2024-03-21 | 63.06 | $41.08 | 1.0M |
| 2024-03-20 | 61.92 | $40.88 | 422600 |
| 2024-03-19 | 58.61 | $40.33 | 296400 |
| 2024-03-18 | 57.46 | $40.15 | 487300 |
| 2024-03-15 | 65.21 | $40.96 | 158500 |
| 2024-03-14 | 65.16 | $40.95 | 181900 |
| 2024-03-13 | 70.24 | $41.43 | 197804 |
| 2024-03-12 | 69.86 | $41.35 | 149000 |
| 2024-03-11 | 66.03 | $40.59 | 133800 |
| 2024-03-08 | 66.56 | $40.64 | 240900 |
| 2024-03-07 | 65.57 | $40.45 | 156200 |
| 2024-03-06 | 63.27 | $40.03 | 197600 |
| 2024-03-05 | 59.01 | $39.34 | 528100 |
| 2024-03-04 | 60.75 | $39.52 | 142522 |
| 2024-03-01 | 65.58 | $39.99 | 392649 |
| 2024-02-29 | 62.90 | $39.54 | 211927 |
| 2024-02-28 | 62.34 | $39.45 | 90700 |
| 2024-02-27 | 63.04 | $39.52 | 133500 |
| 2024-02-26 | 63.52 | $39.57 | 115804 |
| 2024-02-23 | 62.54 | $39.39 | 258626 |
| 2024-02-22 | 62.16 | $39.32 | 112003 |
| 2024-02-21 | 59.98 | $38.92 | 186900 |
| 2024-02-20 | 59.54 | $38.84 | 152200 |
| 2024-02-16 | 56.75 | $38.35 | 184000 |
| 2024-02-15 | 55.81 | $38.19 | 341438 |
| 2024-02-14 | 51.67 | $37.53 | 237400 |
| 2024-02-13 | 47.18 | $36.90 | 328400 |
| 2024-02-12 | 55.67 | $37.99 | 149701 |
| 2024-02-09 | 53.10 | $37.64 | 223500 |
| 2024-02-08 | 52.27 | $37.53 | 163016 |
| 2024-02-07 | 51.61 | $37.44 | 215630 |
| 2024-02-06 | 50.52 | $37.29 | 213100 |
| 2024-02-05 | 45.64 | $36.66 | 298213 |
| 2024-02-02 | 52.07 | $37.49 | 321900 |
| 2024-02-01 | 55.66 | $37.89 | 666900 |
| 2024-01-31 | 51.27 | $37.34 | 509511 |
| 2024-01-30 | 52.07 | $37.43 | 997012 |
| 2024-01-29 | 51.67 | $37.38 | 201800 |
| 2024-01-26 | 50.89 | $37.28 | 86700 |
| 2024-01-25 | 51.13 | $37.31 | 234500 |
| 2024-01-24 | 49.20 | $37.05 | 293112 |
| 2024-01-23 | 47.55 | $36.83 | 278100 |
| 2024-01-22 | 46.41 | $36.68 | 376738 |
| 2024-01-19 | 44.35 | $36.41 | 439200 |
| 2024-01-18 | 44.78 | $36.48 | 348400 |
| 2024-01-17 | 43.01 | $36.24 | 352000 |
| 2024-01-16 | 45.13 | $36.61 | 584300 |
| 2024-01-12 | 52.97 | $37.78 | 1.7M |
| 2024-01-11 | 52.71 | $37.74 | 1.1M |
| 2024-01-10 | 52.85 | $37.76 | 100909 |
| 2024-01-09 | 52.23 | $37.66 | 224940 |
| 2024-01-08 | 55.60 | $38.15 | 204800 |
| 2024-01-05 | 52.70 | $37.66 | 295445 |
| 2024-01-04 | 55.15 | $38.01 | 243100 |
| 2024-01-03 | 54.28 | $37.86 | 504516 |
| 2024-01-02 | 60.31 | $38.68 | 369132 |
| 2023-12-29 | 67.12 | $39.47 | 247049 |
| 2023-12-28 | 69.78 | $39.75 | 87507 |
| 2023-12-27 | 71.50 | $39.93 | 180300 |
| 2023-12-26 | 70.22 | $39.60 | 128800 |
| 2023-12-22 | 69.55 | $39.43 | 133200 |
| 2023-12-21 | 67.97 | $39.04 | 171522 |
| 2023-12-20 | 66.10 | $38.60 | 248700 |
| 2023-12-19 | 79.60 | $39.94 | 104700 |
| 2023-12-18 | 78.18 | $39.49 | 178339 |
| 2023-12-15 | 77.85 | $39.39 | 237936 |
| 2023-12-14 | 77.34 | $39.23 | 184200 |
| 2023-12-13 | 74.17 | $38.34 | 212511 |
| 2023-12-12 | 72.08 | $37.84 | 118500 |
| 2023-12-11 | 71.56 | $37.72 | 176400 |
| 2023-12-08 | 70.41 | $37.46 | 122738 |
| 2023-12-07 | 70.20 | $37.41 | 141300 |
| 2023-12-06 | 68.14 | $36.95 | 251900 |
| 2023-12-05 | 66.41 | $36.59 | 179303 |
| 2023-12-04 | 66.12 | $36.53 | 157230 |
| 2023-12-01 | 68.56 | $36.79 | 287000 |
| 2023-11-30 | 64.87 | $36.01 | 377100 |
| 2023-11-29 | 69.44 | $36.47 | 153100 |
| 2023-11-28 | 68.38 | $36.24 | 309840 |
| 2023-11-27 | 68.02 | $36.16 | 253300 |
| 2023-11-24 | 67.84 | $36.12 | 83500 |
| 2023-11-22 | 66.24 | $35.76 | 154402 |
| 2023-11-21 | 65.43 | $35.58 | 404700 |
| 2023-11-20 | 67.67 | $35.84 | 221197 |
| 2023-11-17 | 65.83 | $35.41 | 117400 |
| 2023-11-16 | 62.64 | $34.73 | 511200 |
| 2023-11-15 | 66.73 | $35.20 | 996200 |
| 2023-11-14 | 64.28 | $34.68 | 175018 |
| 2023-11-13 | 54.54 | $33.09 | 207141 |
| 2023-11-10 | 53.40 | $32.94 | 106700 |
| 2023-11-09 | 52.34 | $32.80 | 377500 |
| 2023-11-08 | 51.44 | $32.68 | 695500 |
| 2023-11-07 | 50.63 | $32.57 | 769702 |
| 2023-11-06 | 52.45 | $32.81 | 287205 |
| 2023-11-03 | 54.53 | $33.08 | 315700 |
| 2023-11-02 | 47.89 | $32.17 | 220533 |
| 2023-11-01 | 40.45 | $31.35 | 190100 |
| 2023-10-31 | 41.20 | $31.46 | 207118 |
| 2023-10-30 | 38.64 | $31.20 | 213414 |
| 2023-10-27 | 34.48 | $30.80 | 266502 |
| 2023-10-26 | 35.75 | $31.02 | 439800 |
| 2023-10-25 | 36.15 | $31.09 | 252911 |
| 2023-10-24 | 38.06 | $31.42 | 380317 |
| 2023-10-23 | 38.59 | $31.51 | 311909 |
| 2023-10-20 | 40.06 | $31.76 | 238100 |
| 2023-10-19 | 43.46 | $32.30 | 534143 |
| 2023-10-18 | 45.01 | $32.53 | 333506 |
| 2023-10-17 | 50.83 | $33.31 | 252339 |
| 2023-10-16 | 54.25 | $33.71 | 263502 |
| 2023-10-13 | 50.96 | $33.29 | 329603 |
| 2023-10-12 | 54.32 | $33.67 | 284100 |
| 2023-10-11 | 55.04 | $33.75 | 233232 |
| 2023-10-10 | 55.22 | $33.77 | 358100 |
| 2023-10-09 | 47.62 | $32.81 | 260127 |
| 2023-10-06 | 50.14 | $33.11 | 1.2M |
| 2023-10-05 | 44.76 | $32.53 | 339200 |
| 2023-10-04 | 40.78 | $32.15 | 155525 |
| 2023-10-03 | 40.57 | $32.13 | 246900 |
| 2023-10-02 | 42.46 | $32.39 | 236800 |
| 2023-09-29 | 47.13 | $32.97 | 332808 |
| 2023-09-28 | 46.26 | $32.88 | 245714 |
| 2023-09-27 | 39.88 | $32.27 | 217000 |
| 2023-09-26 | 40.56 | $32.36 | 388921 |
| 2023-09-25 | 43.10 | $32.69 | 154500 |
| 2023-09-22 | 40.97 | $32.49 | 216200 |
| 2023-09-21 | 40.97 | $32.49 | 252300 |
| 2023-09-20 | 45.16 | $33.04 | 398729 |
| 2023-09-19 | 43.05 | $32.83 | 298300 |
| 2023-09-18 | 43.73 | $32.92 | 763900 |
| 2023-09-15 | 43.16 | $32.86 | 302400 |
| 2023-09-14 | 43.16 | $32.86 | 183612 |
| 2023-09-13 | 38.94 | $32.41 | 209409 |
| 2023-09-12 | 41.27 | $32.77 | 36600 |
| 2023-09-11 | 44.12 | $33.18 | 122232 |
| 2023-09-08 | 39.58 | $32.71 | 415046 |
| 2023-09-07 | 40.37 | $32.83 | 92736 |
| 2023-09-06 | 43.19 | $33.24 | 140444 |
| 2023-09-05 | 43.01 | $33.22 | 186620 |
| 2023-09-01 | 42.39 | $33.15 | 145900 |
| 2023-08-31 | 43.48 | $33.32 | 199600 |
| 2023-08-30 | 46.43 | $33.76 | 488613 |
| 2023-08-29 | 46.91 | $33.83 | 173630 |
| 2023-08-28 | 41.39 | $33.16 | 337347 |
| 2023-08-25 | 36.62 | $32.65 | 120136 |
| 2023-08-24 | 34.64 | $32.45 | 169105 |
| 2023-08-23 | 38.03 | $33.05 | 248800 |
| 2023-08-22 | 35.74 | $32.82 | 77139 |
| 2023-08-21 | 34.85 | $32.73 | 102846 |
| 2023-08-18 | 34.85 | $32.73 | 210000 |
| 2023-08-17 | 35.49 | $32.86 | 119400 |
| 2023-08-16 | 37.52 | $33.26 | 351400 |
| 2023-08-15 | 38.46 | $33.44 | 104800 |
| 2023-08-14 | 42.68 | $34.19 | 57345 |
| 2023-08-11 | 41.54 | $34.05 | 198400 |
| 2023-08-10 | 45.47 | $34.69 | 147700 |
| 2023-08-09 | 45.09 | $34.64 | 144319 |
| 2023-08-08 | 43.02 | $34.37 | 97900 |
| 2023-08-07 | 46.60 | $34.95 | 78200 |
| 2023-08-04 | 44.79 | $34.71 | 249900 |
| 2023-08-03 | 42.00 | $34.35 | 90614 |
| 2023-08-02 | 43.39 | $34.59 | 117508 |
| 2023-08-01 | 48.26 | $35.36 | 145310 |
| 2023-07-31 | 51.08 | $35.76 | 177435 |
| 2023-07-28 | 51.08 | $35.76 | 71212 |
| 2023-07-27 | 50.16 | $35.62 | 89200 |
| 2023-07-26 | 53.37 | $36.09 | 135506 |
| 2023-07-25 | 54.79 | $36.29 | 186330 |
| 2023-07-24 | 52.70 | $35.94 | 72300 |
| 2023-07-21 | 51.79 | $35.79 | 90431 |
| 2023-07-20 | 51.73 | $35.78 | 140600 |
| 2023-07-19 | 54.97 | $36.29 | 96000 |
| 2023-07-18 | 59.17 | $36.90 | 121900 |
| 2023-07-17 | 57.08 | $36.49 | 64800 |
| 2023-07-14 | 55.92 | $36.27 | 162010 |
| 2023-07-13 | 60.11 | $36.87 | 161000 |
| 2023-07-12 | 56.89 | $36.24 | 182147 |
| 2023-07-11 | 49.59 | $35.05 | 143400 |
| 2023-07-10 | 46.09 | $34.57 | 130401 |
| 2023-07-07 | 44.57 | $34.37 | 178802 |
| 2023-07-06 | 40.75 | $33.89 | 165140 |
| 2023-07-05 | 44.18 | $34.46 | 131840 |
| 2023-07-03 | 49.38 | $35.21 | 56900 |
| 2023-06-30 | 50.98 | $35.42 | 156047 |
| 2023-06-29 | 45.74 | $34.76 | 110000 |
| 2023-06-28 | 45.74 | $34.76 | 113200 |
| 2023-06-27 | 46.01 | $34.80 | 108600 |
| 2023-06-26 | 43.41 | $34.47 | 145400 |
| 2023-06-23 | 41.79 | $34.27 | 258200 |
| 2023-06-22 | 43.88 | $34.62 | 109200 |
| 2023-06-21 | 46.32 | $35.01 | 123300 |
| 2023-06-20 | 45.88 | $34.95 | 115122 |
| 2023-06-16 | 52.58 | $35.93 | 211909 |
| 2023-06-15 | 54.83 | $36.22 | 615876 |
| 2023-06-14 | 51.13 | $35.68 | 175612 |
| 2023-06-13 | 53.84 | $36.03 | 941902 |
| 2023-06-12 | 48.99 | $35.37 | 94635 |
| 2023-06-09 | 48.37 | $35.29 | 178600 |
| 2023-06-08 | 49.37 | $35.43 | 60800 |
| 2023-06-07 | 47.37 | $35.16 | 131514 |
| 2023-06-06 | 46.32 | $35.02 | 76900 |
| 2023-06-05 | 46.70 | $35.08 | 113742 |
| 2023-06-02 | 47.81 | $35.26 | 850100 |
| 2023-06-01 | 43.32 | $34.63 | 258408 |
| 2023-05-31 | 41.10 | $34.34 | 267216 |
| 2023-05-30 | 41.74 | $34.46 | 116838 |
| 2023-05-26 | 44.49 | $34.96 | 82400 |
| 2023-05-25 | 39.41 | $34.29 | 116800 |
| 2023-05-24 | 41.01 | $34.59 | 141200 |
| 2023-05-23 | 45.63 | $35.38 | 138335 |
| 2023-05-22 | 50.57 | $36.10 | 105600 |
| 2023-05-19 | 51.99 | $36.29 | 110100 |
| 2023-05-18 | 49.30 | $35.91 | 156413 |
| 2023-05-17 | 50.35 | $36.06 | 406141 |
| 2023-05-16 | 48.54 | $35.80 | 104800 |
| 2023-05-15 | 54.03 | $36.56 | 62034 |
| 2023-05-12 | 50.30 | $36.03 | 80213 |
| 2023-05-11 | 52.28 | $36.29 | 950233 |
| 2023-05-10 | 51.86 | $36.23 | 175922 |
| 2023-05-09 | 54.56 | $36.59 | 73323 |
| 2023-05-08 | 58.67 | $37.10 | 57801 |
| 2023-05-05 | 59.17 | $37.16 | 93244 |
| 2023-05-04 | 55.72 | $36.58 | 161800 |
| 2023-05-03 | 55.22 | $36.50 | 193734 |
| 2023-05-02 | 55.22 | $36.50 | 346339 |
| 2023-05-01 | 60.25 | $37.16 | 426600 |
| 2023-04-28 | 60.64 | $37.21 | 189091 |
| 2023-04-27 | 60.09 | $37.10 | 311200 |
| 2023-04-26 | 54.49 | $36.08 | 159621 |
| 2023-04-25 | 54.71 | $36.11 | 78020 |
| 2023-04-24 | 60.43 | $36.87 | 150400 |
| 2023-04-21 | 58.59 | $36.53 | 171146 |
| 2023-04-20 | 58.16 | $36.45 | 101514 |
| 2023-04-19 | 58.00 | $36.42 | 138700 |
| 2023-04-18 | 59.85 | $36.68 | 255600 |
| 2023-04-17 | 58.45 | $36.39 | 300500 |
| 2023-04-14 | 59.40 | $36.53 | 150120 |
| 2023-04-13 | 58.81 | $36.40 | 165400 |
| 2023-04-12 | 56.14 | $35.83 | 315944 |
| 2023-04-11 | 54.36 | $35.47 | 255739 |
| 2023-04-10 | 51.68 | $34.95 | 191643 |
| 2023-04-06 | 52.47 | $35.09 | 194232 |
| 2023-04-05 | 51.56 | $34.91 | 262300 |
| 2023-04-04 | 56.62 | $35.80 | 339000 |
| 2023-04-03 | 55.16 | $35.49 | 547900 |
| 2023-03-31 | 55.45 | $35.54 | 227200 |
| 2023-03-30 | 53.53 | $35.12 | 144806 |
| 2023-03-29 | 49.35 | $34.27 | 138600 |
| 2023-03-28 | 46.72 | $33.78 | 136719 |
| 2023-03-27 | 46.86 | $33.81 | 172300 |
| 2023-03-24 | 44.64 | $33.39 | 284449 |
| 2023-03-23 | 46.76 | $33.87 | 426205 |
| 2023-03-22 | 46.94 | $33.91 | 296237 |
| 2023-03-21 | 49.06 | $34.39 | 339018 |
| 2023-03-20 | 46.07 | $33.77 | 163308 |
| 2023-03-17 | 40.45 | $32.72 | 321119 |
| 2023-03-16 | 44.02 | $33.58 | 543638 |
| 2023-03-15 | 41.33 | $33.11 | 552843 |
| 2023-03-14 | 48.43 | $34.62 | 390308 |
| 2023-03-13 | 41.12 | $33.47 | 529041 |
| 2023-03-10 | 41.31 | $33.51 | 447000 |
| 2023-03-09 | 44.82 | $34.21 | 252400 |
| 2023-03-08 | 48.15 | $34.81 | 189111 |
| 2023-03-07 | 47.09 | $34.64 | 405004 |
| 2023-03-06 | 55.08 | $35.91 | 112321 |
| 2023-03-03 | 56.07 | $36.05 | 221500 |
| 2023-03-02 | 51.03 | $35.21 | 163931 |
| 2023-03-01 | 51.77 | $35.32 | 323100 |
| 2023-02-28 | 51.77 | $35.32 | 232136 |
| 2023-02-27 | 54.15 | $35.69 | 123409 |
| 2023-02-24 | 49.43 | $34.90 | 402300 |
| 2023-02-23 | 54.42 | $35.64 | 233508 |
| 2023-02-22 | 52.70 | $35.36 | 115300 |
| 2023-02-21 | 53.52 | $35.48 | 192000 |
| 2023-02-17 | 55.72 | $35.80 | 134401 |
| 2023-02-16 | 55.33 | $35.73 | 632345 |
| 2023-02-15 | 57.41 | $36.04 | 272306 |
| 2023-02-14 | 56.41 | $35.84 | 1.4M |
| 2023-02-13 | 56.21 | $35.80 | 401500 |
| 2023-02-10 | 51.79 | $34.94 | 177000 |
| 2023-02-09 | 56.18 | $35.64 | 175020 |
| 2023-02-08 | 54.12 | $35.25 | 148536 |
| 2023-02-07 | 57.33 | $35.74 | 323400 |
| 2023-02-06 | 55.65 | $35.41 | 252819 |
| 2023-02-03 | 59.87 | $36.03 | 252800 |
| 2023-02-02 | 65.09 | $36.72 | 535400 |
| 2023-02-01 | 60.70 | $35.79 | 773345 |
| 2023-01-31 | 55.95 | $34.95 | 595300 |
| 2023-01-30 | 56.65 | $35.04 | 284400 |
| 2023-01-27 | 60.05 | $35.47 | 490423 |
| 2023-01-26 | 61.10 | $35.60 | 309400 |
| 2023-01-25 | 63.79 | $35.93 | 239735 |
| 2023-01-24 | 64.04 | $35.96 | 385800 |
| 2023-01-23 | 64.59 | $36.03 | 369500 |
| 2023-01-20 | 62.17 | $35.48 | 268800 |
| 2023-01-19 | 59.09 | $34.84 | 771500 |
| 2023-01-18 | 62.57 | $35.30 | 472109 |
| 2023-01-17 | 61.97 | $35.17 | 511811 |
| 2023-01-13 | 63.46 | $35.37 | 204600 |
| 2023-01-12 | 63.53 | $35.38 | 463342 |
| 2023-01-11 | 62.22 | $35.06 | 698913 |
| 2023-01-10 | 60.35 | $34.62 | 257600 |
| 2023-01-09 | 59.53 | $34.43 | 538200 |
| 2023-01-06 | 56.85 | $33.83 | 2.2M |
| 2023-01-05 | 52.14 | $32.89 | 212200 |
| 2023-01-04 | 54.61 | $33.30 | 210900 |
| 2023-01-03 | 51.41 | $32.70 | 378413 |
| 2022-12-30 | 49.32 | $32.33 | 376400 |
| 2022-12-29 | 52.15 | $32.82 | 116900 |
| 2022-12-28 | 48.85 | $32.24 | 173600 |
| 2022-12-27 | 50.98 | $32.61 | 230200 |
| 2022-12-23 | 49.68 | $32.38 | 661000 |
| 2022-12-22 | 49.24 | $32.30 | 199800 |
| 2022-12-21 | 51.56 | $32.73 | 315302 |
| 2022-12-20 | 48.95 | $32.24 | 178900 |
| 2022-12-19 | 49.47 | $32.34 | 307522 |
| 2022-12-16 | 50.48 | $32.54 | 353629 |
| 2022-12-15 | 54.44 | $33.29 | 552900 |
| 2022-12-14 | 63.08 | $34.67 | 372200 |
| 2022-12-13 | 62.88 | $34.62 | 417800 |
| 2022-12-12 | 60.31 | $34.00 | 630643 |
| 2022-12-09 | 59.92 | $33.91 | 281423 |
| 2022-12-08 | 59.01 | $33.69 | 1.2M |
| 2022-12-07 | 58.10 | $33.47 | 422303 |
| 2022-12-06 | 58.94 | $33.62 | 394322 |
| 2022-12-05 | 61.09 | $34.00 | 373223 |
| 2022-12-02 | 62.75 | $34.29 | 265200 |
| 2022-12-01 | 62.92 | $34.32 | 707700 |
| 2022-11-30 | 60.12 | $33.49 | 483000 |
| 2022-11-29 | 57.85 | $32.87 | 163700 |
| 2022-11-28 | 58.16 | $32.93 | 276400 |
| 2022-11-25 | 63.02 | $33.86 | 98000 |
| 2022-11-23 | 62.01 | $33.55 | 372800 |
| 2022-11-22 | 59.55 | $32.82 | 239926 |
| 2022-11-21 | 57.85 | $32.34 | 366844 |
| 2022-11-18 | 59.33 | $32.64 | 292602 |
| 2022-11-17 | 58.83 | $32.49 | 602413 |
| 2022-11-16 | 60.78 | $32.90 | 283800 |
| 2022-11-15 | 62.21 | $33.20 | 622300 |
| 2022-11-14 | 62.73 | $33.31 | 614100 |
| 2022-11-11 | 66.58 | $34.12 | 724300 |
| 2022-11-10 | 63.76 | $33.04 | 796000 |
| 2022-11-09 | 55.90 | $30.64 | 347904 |
| 2022-11-08 | 59.31 | $31.31 | 469300 |
| 2022-11-07 | 56.73 | $30.62 | 379838 |
| 2022-11-04 | 56.12 | $30.46 | 669600 |
| 2022-11-03 | 48.93 | $28.79 | 182100 |
| 2022-11-02 | 50.58 | $29.14 | 439509 |
| 2022-11-01 | 53.36 | $29.71 | 408022 |
| 2022-10-31 | 52.27 | $29.46 | 338900 |
| 2022-10-28 | 55.85 | $30.18 | 405300 |
| 2022-10-27 | 53.72 | $29.67 | 429600 |
| 2022-10-26 | 54.80 | $29.89 | 995500 |
| 2022-10-25 | 54.12 | $29.72 | 362900 |
| 2022-10-24 | 49.62 | $28.66 | 451540 |
| 2022-10-21 | 48.07 | $28.32 | 549233 |
| 2022-10-20 | 45.39 | $27.75 | 344100 |
| 2022-10-19 | 47.86 | $28.35 | 350500 |
| 2022-10-18 | 51.07 | $29.08 | 582500 |
| 2022-10-17 | 47.74 | $28.35 | 1.1M |
| 2022-10-14 | 41.88 | $27.21 | 1.2M |
| 2022-10-13 | 43.59 | $27.63 | 750448 |
| 2022-10-12 | 38.15 | $26.68 | 446045 |
| 2022-10-11 | 38.52 | $26.78 | 644209 |
| 2022-10-10 | 39.36 | $27.01 | 425400 |
| 2022-10-07 | 39.68 | $27.10 | 253600 |
| 2022-10-06 | 43.17 | $28.04 | 275908 |
| 2022-10-05 | 45.99 | $28.73 | 381500 |
| 2022-10-04 | 48.79 | $29.37 | 337600 |
| 2022-10-03 | 40.99 | $27.91 | 1.1M |
| 2022-09-30 | 36.85 | $27.25 | 554100 |
| 2022-09-29 | 34.68 | $26.92 | 437800 |
| 2022-09-28 | 37.07 | $27.57 | 441900 |
| 2022-09-27 | 30.57 | $26.64 | 626513 |
| 2022-09-26 | 30.57 | $26.64 | 668434 |
| 2022-09-23 | 31.49 | $26.93 | 602624 |
| 2022-09-22 | 34.31 | $27.77 | 507300 |
| 2022-09-21 | 35.39 | $28.07 | 313628 |
| 2022-09-20 | 37.01 | $28.51 | 286400 |
| 2022-09-19 | 40.05 | $29.28 | 243500 |
| 2022-09-16 | 41.10 | $29.53 | 404032 |
| 2022-09-15 | 42.44 | $29.85 | 921400 |
| 2022-09-14 | 43.58 | $30.12 | 472415 |
| 2022-09-13 | 44.34 | $30.30 | 787300 |
| 2022-09-12 | 51.13 | $31.75 | 420932 |
| 2022-09-09 | 45.98 | $30.80 | 386830 |
| 2022-09-08 | 39.76 | $29.82 | 335400 |
| 2022-09-07 | 40.35 | $29.95 | 902300 |
| 2022-09-06 | 36.52 | $29.39 | 602630 |
| 2022-09-02 | 35.04 | $29.18 | 630823 |
| 2022-09-01 | 35.64 | $29.34 | 362242 |
| 2022-08-31 | 38.56 | $30.08 | 492600 |
| 2022-08-30 | 39.60 | $30.33 | 974013 |
| 2022-08-29 | 39.72 | $30.36 | 423000 |
| 2022-08-26 | 39.83 | $30.39 | 832718 |
| 2022-08-25 | 45.07 | $31.64 | 176438 |
| 2022-08-24 | 42.49 | $31.19 | 210610 |
| 2022-08-23 | 42.14 | $31.13 | 425006 |
| 2022-08-22 | 41.92 | $31.09 | 322027 |
| 2022-08-19 | 46.84 | $32.25 | 181206 |
| 2022-08-18 | 50.28 | $32.96 | 359000 |
| 2022-08-17 | 50.23 | $32.95 | 331701 |
| 2022-08-16 | 53.20 | $33.55 | 297900 |
| 2022-08-15 | 52.08 | $33.30 | 591121 |
| 2022-08-12 | 54.73 | $33.83 | 448600 |
| 2022-08-11 | 55.13 | $33.91 | 343900 |
| 2022-08-10 | 55.71 | $34.03 | 434100 |
| 2022-08-09 | 50.35 | $32.74 | 252500 |
| 2022-08-08 | 53.20 | $33.34 | 452300 |
| 2022-08-05 | 52.39 | $33.15 | 356400 |
| 2022-08-04 | 55.10 | $33.72 | 425849 |
| 2022-08-03 | 53.29 | $33.27 | 449007 |
| 2022-08-02 | 50.81 | $32.68 | 496914 |
| 2022-08-01 | 54.59 | $33.49 | 359118 |
| 2022-07-29 | 57.18 | $34.01 | 579200 |
| 2022-07-28 | 53.20 | $33.03 | 359400 |
| 2022-07-27 | 50.76 | $32.48 | 277700 |
| 2022-07-26 | 46.67 | $31.63 | 274909 |
| 2022-07-25 | 51.34 | $32.61 | 509321 |
| 2022-07-22 | 50.23 | $32.38 | 176218 |
| 2022-07-21 | 51.29 | $32.60 | 438600 |
| 2022-07-20 | 47.96 | $31.90 | 391400 |
| 2022-07-19 | 48.73 | $32.07 | 354327 |
| 2022-07-18 | 41.93 | $30.76 | 479331 |
| 2022-07-15 | 39.36 | $30.32 | 331037 |
| 2022-07-14 | 37.94 | $30.08 | 347400 |
| 2022-07-13 | 39.67 | $30.55 | 444147 |
| 2022-07-12 | 40.45 | $30.76 | 668700 |
| 2022-07-11 | 37.49 | $30.23 | 175840 |
| 2022-07-08 | 40.60 | $31.09 | 295402 |
| 2022-07-07 | 39.83 | $30.95 | 341400 |
| 2022-07-06 | 36.35 | $30.33 | 568911 |
| 2022-07-05 | 34.07 | $29.94 | 576809 |
| 2022-07-01 | 35.95 | $30.54 | 409344 |
| 2022-06-30 | 35.44 | $30.45 | 433306 |
| 2022-06-29 | 36.74 | $30.87 | 195801 |
| 2022-06-28 | 36.98 | $30.95 | 457115 |
| 2022-06-27 | 38.95 | $31.59 | 534700 |
| 2022-06-24 | 39.41 | $31.74 | 826200 |
| 2022-06-23 | 33.79 | $30.62 | 417135 |
| 2022-06-22 | 35.46 | $31.22 | 325100 |
| 2022-06-21 | 36.12 | $31.45 | 377800 |
| 2022-06-17 | 33.91 | $31.01 | 525620 |
| 2022-06-16 | 33.91 | $31.01 | 527000 |
| 2022-06-15 | 36.95 | $32.17 | 759200 |
| 2022-06-14 | 34.89 | $31.74 | 370600 |
| 2022-06-13 | 36.06 | $32.19 | 398300 |
| 2022-06-10 | 39.28 | $33.35 | 578800 |
| 2022-06-09 | 42.18 | $34.29 | 1.7M |
| 2022-06-08 | 50.29 | $36.45 | 1.7M |
| 2022-06-07 | 52.88 | $37.03 | 347548 |
| 2022-06-06 | 52.60 | $36.96 | 348700 |
| 2022-06-03 | 52.25 | $36.87 | 348102 |
| 2022-06-02 | 55.28 | $37.58 | 447739 |
| 2022-06-01 | 49.08 | $36.01 | 742400 |
| 2022-05-31 | 51.18 | $36.50 | 603023 |
| 2022-05-27 | 51.40 | $36.55 | 445100 |
| 2022-05-26 | 48.41 | $35.82 | 511600 |
| 2022-05-25 | 46.26 | $35.32 | 502900 |
| 2022-05-24 | 48.73 | $35.96 | 439300 |
| 2022-05-23 | 47.90 | $35.76 | 544900 |
| 2022-05-20 | 44.14 | $34.88 | 633339 |
| 2022-05-19 | 44.70 | $35.04 | 467739 |
| 2022-05-18 | 41.45 | $34.30 | 322023 |
| 2022-05-17 | 45.46 | $35.47 | 351400 |
| 2022-05-16 | 42.05 | $34.72 | 289036 |
| 2022-05-13 | 41.68 | $34.64 | 387400 |
| 2022-05-12 | 35.95 | $33.46 | 824203 |
| 2022-05-11 | 35.80 | $33.43 | 902900 |
| 2022-05-10 | 35.21 | $33.31 | 1.2M |
| 2022-05-09 | 32.58 | $32.77 | 908416 |
| 2022-05-06 | 35.61 | $33.96 | 426600 |
| 2022-05-05 | 37.58 | $34.67 | 1.4M |
| 2022-05-04 | 43.35 | $36.46 | 598100 |
| 2022-05-03 | 39.66 | $35.71 | 549300 |
| 2022-05-02 | 38.40 | $35.46 | 657300 |
| 2022-04-29 | 39.83 | $35.91 | 554151 |
| 2022-04-28 | 40.89 | $36.24 | 1.3M |
| 2022-04-27 | 39.97 | $36.04 | 526449 |
| 2022-04-26 | 36.64 | $35.33 | 468400 |
| 2022-04-25 | 42.11 | $37.08 | 538300 |
| 2022-04-22 | 45.35 | $37.96 | 537000 |
| 2022-04-21 | 47.35 | $38.47 | 757200 |
| 2022-04-20 | 49.90 | $39.09 | 361732 |
| 2022-04-19 | 47.83 | $38.61 | 225900 |
| 2022-04-18 | 44.63 | $37.90 | 306710 |
| 2022-04-14 | 45.80 | $38.21 | 228300 |
| 2022-04-13 | 47.67 | $38.70 | 230214 |
| 2022-04-12 | 45.82 | $38.27 | 564309 |
| 2022-04-11 | 45.48 | $38.19 | 331718 |
| 2022-04-08 | 49.38 | $39.25 | 209700 |
| 2022-04-07 | 49.46 | $39.27 | 506000 |
| 2022-04-06 | 47.58 | $38.78 | 472400 |
| 2022-04-05 | 50.64 | $39.62 | 555319 |
| 2022-04-04 | 51.66 | $39.89 | 1.0M |
| 2022-04-01 | 51.14 | $39.74 | 331122 |
| 2022-03-31 | 48.00 | $38.85 | 277709 |
| 2022-03-30 | 52.38 | $40.07 | 487834 |
| 2022-03-29 | 53.48 | $40.36 | 641300 |
| 2022-03-28 | 48.32 | $38.91 | 521826 |
| 2022-03-25 | 48.10 | $38.85 | 300600 |
| 2022-03-24 | 49.01 | $39.12 | 383122 |
| 2022-03-23 | 49.05 | $39.13 | 288138 |
| 2022-03-22 | 51.58 | $39.90 | 405900 |
| 2022-03-21 | 50.22 | $39.47 | 311900 |
| 2022-03-18 | 52.10 | $40.05 | 855200 |
| 2022-03-17 | 50.89 | $39.65 | 833030 |
| 2022-03-16 | 51.79 | $39.94 | 507009 |
| 2022-03-15 | 43.72 | $37.46 | 1.3M |
| 2022-03-14 | 42.88 | $37.23 | 837200 |
| 2022-03-11 | 38.14 | $35.99 | 1.4M |
| 2022-03-10 | 38.43 | $36.11 | 1.3M |
| 2022-03-09 | 38.43 | $36.11 | 1.2M |
| 2022-03-08 | 30.78 | $34.20 | 793404 |
| 2022-03-07 | 25.78 | $33.11 | 1.2M |
| 2022-03-04 | 28.02 | $34.38 | 806044 |
| 2022-03-03 | 30.46 | $35.61 | 525081 |
| 2022-03-02 | 33.29 | $36.88 | 755118 |
| 2022-03-01 | 30.79 | $36.36 | 624041 |
| 2022-02-28 | 34.22 | $37.82 | 404200 |
| 2022-02-25 | 37.07 | $38.88 | 733546 |
| 2022-02-24 | 32.10 | $37.90 | 958216 |
| 2022-02-23 | 33.17 | $38.32 | 1.4M |
| 2022-02-22 | 34.95 | $39.00 | 868100 |
| 2022-02-18 | 36.55 | $39.58 | 819740 |
| 2022-02-17 | 38.23 | $40.17 | 707100 |
| 2022-02-16 | 43.42 | $41.78 | 356700 |
| 2022-02-15 | 43.56 | $41.82 | 287429 |
| 2022-02-14 | 36.97 | $40.45 | 429800 |
| 2022-02-11 | 38.36 | $40.90 | 719900 |
| 2022-02-10 | 41.87 | $41.95 | 325200 |
| 2022-02-09 | 48.36 | $43.57 | 353820 |
| 2022-02-08 | 42.69 | $42.48 | 235602 |
| 2022-02-07 | 41.91 | $42.34 | 332123 |
| 2022-02-04 | 41.69 | $42.30 | 468300 |
| 2022-02-03 | 42.14 | $42.42 | 484100 |
| 2022-02-02 | 45.43 | $43.28 | 295300 |
| 2022-02-01 | 43.17 | $42.82 | 535100 |
| 2022-01-31 | 40.05 | $42.21 | 446827 |
| 2022-01-28 | 34.55 | $41.23 | 425438 |
| 2022-01-27 | 32.44 | $40.88 | 422700 |
| 2022-01-26 | 34.30 | $41.50 | 845200 |
| 2022-01-25 | 33.01 | $41.28 | 2.0M |
| 2022-01-24 | 33.78 | $41.55 | 1.5M |
| 2022-01-21 | 36.26 | $42.38 | 578601 |
| 2022-01-20 | 38.88 | $43.18 | 521700 |
| 2022-01-19 | 40.80 | $43.73 | 290300 |
| 2022-01-18 | 39.03 | $43.39 | 436100 |
| 2022-01-14 | 44.92 | $44.96 | 314800 |
| 2022-01-13 | 49.09 | $45.89 | 803926 |
| 2022-01-12 | 51.23 | $46.33 | 310432 |
| 2022-01-11 | 47.80 | $45.63 | 303734 |
| 2022-01-10 | 42.88 | $44.73 | 474400 |
| 2022-01-07 | 48.63 | $45.92 | 620943 |
| 2022-01-06 | 48.52 | $45.90 | 579100 |
| 2022-01-05 | 49.69 | $46.13 | 390000 |
| 2022-01-04 | 54.32 | $46.99 | 280400 |
| 2022-01-03 | 53.21 | $46.76 | 393337 |
| 2021-12-31 | 51.11 | $46.33 | 192100 |
| 2021-12-30 | 51.57 | $46.42 | 727100 |
| 2021-12-29 | 54.15 | $46.92 | 227600 |
| 2021-12-28 | 53.31 | $46.73 | 215000 |
| 2021-12-27 | 51.61 | $46.35 | 226100 |
| 2021-12-23 | 48.83 | $45.75 | 342126 |
| 2021-12-22 | 45.61 | $45.10 | 370300 |
| 2021-12-21 | 42.60 | $44.53 | 603720 |
| 2021-12-20 | 39.48 | $43.97 | 1.4M |
| 2021-12-17 | 39.59 | $44.00 | 669400 |
| 2021-12-16 | 42.31 | $44.73 | 569103 |
| 2021-12-15 | 42.69 | $44.83 | 416304 |
| 2021-12-14 | 38.02 | $43.95 | 317814 |
| 2021-12-13 | 40.66 | $44.69 | 355620 |
| 2021-12-10 | 47.55 | $46.31 | 206100 |
| 2021-12-09 | 47.34 | $46.27 | 262622 |
| 2021-12-08 | 49.30 | $46.69 | 238041 |
| 2021-12-07 | 47.98 | $46.42 | 333227 |
| 2021-12-06 | 42.35 | $45.35 | 373719 |
| 2021-12-03 | 36.69 | $44.42 | 881411 |
| 2021-12-02 | 40.60 | $45.38 | 449110 |
| 2021-12-01 | 35.65 | $44.65 | 1.0M |
| 2021-11-30 | 37.31 | $45.06 | 1.0M |
| 2021-11-29 | 38.90 | $45.44 | 521233 |
| 2021-11-26 | 32.64 | $44.57 | 248335 |
| 2021-11-24 | 39.76 | $46.17 | 247740 |
| 2021-11-23 | 41.76 | $46.54 | 491424 |
| 2021-11-22 | 46.51 | $47.33 | 323406 |
| 2021-11-19 | 49.20 | $47.73 | 263700 |
| 2021-11-18 | 54.19 | $48.40 | 339300 |
| 2021-11-17 | 55.38 | $48.55 | 272300 |
| 2021-11-16 | 55.13 | $48.51 | 243501 |
| 2021-11-15 | 56.18 | $48.65 | 178800 |
| 2021-11-12 | 56.32 | $48.67 | 130414 |
| 2021-11-11 | 55.11 | $48.45 | 107241 |
| 2021-11-10 | 52.25 | $47.95 | 344900 |
| 2021-11-09 | 58.89 | $48.88 | 174300 |
| 2021-11-08 | 59.12 | $48.91 | 137646 |
| 2021-11-05 | 58.97 | $48.88 | 173304 |
| 2021-11-04 | 58.33 | $48.75 | 154500 |
| 2021-11-03 | 59.07 | $48.86 | 209525 |
| 2021-11-02 | 55.35 | $48.10 | 169823 |
| 2021-11-01 | 57.03 | $48.36 | 243726 |
| 2021-10-29 | 54.77 | $47.91 | 655614 |
| 2021-10-28 | 58.06 | $48.42 | 584900 |
| 2021-10-27 | 56.50 | $48.10 | 380000 |
| 2021-10-26 | 57.71 | $48.29 | 303400 |
| 2021-10-25 | 56.97 | $48.13 | 515700 |
| 2021-10-22 | 60.88 | $48.75 | 344600 |
| 2021-10-21 | 57.77 | $48.05 | 751000 |
| 2021-10-20 | 56.46 | $47.77 | 266500 |
| 2021-10-19 | 55.67 | $47.60 | 148600 |
| 2021-10-18 | 53.18 | $47.08 | 199244 |
| 2021-10-15 | 54.75 | $47.36 | 560411 |
| 2021-10-14 | 52.51 | $46.89 | 1.1M |
| 2021-10-13 | 48.83 | $46.17 | 532800 |
| 2021-10-12 | 42.35 | $45.07 | 495145 |
| 2021-10-11 | 38.00 | $44.43 | 1.1M |
| 2021-10-08 | 40.26 | $44.93 | 1.1M |
| 2021-10-07 | 40.81 | $45.05 | 290044 |
| 2021-10-06 | 36.84 | $44.47 | 170550 |
| 2021-10-05 | 39.62 | $45.11 | 212411 |
| 2021-10-04 | 37.81 | $44.85 | 446824 |
| 2021-10-01 | 39.77 | $45.30 | 403822 |
| 2021-09-30 | 36.64 | $44.85 | 810400 |
| 2021-09-29 | 35.22 | $44.65 | 557500 |
| 2021-09-28 | 37.04 | $45.11 | 429547 |
| 2021-09-27 | 42.15 | $46.25 | 156700 |
| 2021-09-24 | 44.13 | $46.64 | 666200 |
| 2021-09-23 | 47.62 | $47.28 | 166247 |
| 2021-09-22 | 40.02 | $46.20 | 336800 |
| 2021-09-21 | 35.14 | $45.61 | 139300 |
| 2021-09-20 | 35.46 | $45.68 | 263900 |
| 2021-09-17 | 42.65 | $47.02 | 353064 |
| 2021-09-16 | 49.72 | $48.01 | 241332 |
| 2021-09-15 | 48.57 | $47.87 | 239239 |
| 2021-09-14 | 47.85 | $47.78 | 338600 |
| 2021-09-13 | 47.14 | $47.69 | 202100 |
| 2021-09-10 | 46.68 | $47.63 | 352938 |
| 2021-09-09 | 47.33 | $47.73 | 247100 |
| 2021-09-08 | 46.70 | $47.64 | 249100 |
| 2021-09-07 | 52.21 | $48.47 | 179610 |
| 2021-09-03 | 53.74 | $48.68 | 244832 |
| 2021-09-02 | 55.57 | $48.93 | 320800 |
| 2021-09-01 | 50.92 | $48.20 | 229500 |
| 2021-08-31 | 48.90 | $47.91 | 395100 |
| 2021-08-30 | 51.84 | $48.33 | 369025 |
| 2021-08-27 | 50.90 | $48.19 | 257618 |
| 2021-08-26 | 46.47 | $47.56 | 500830 |
| 2021-08-25 | 48.38 | $47.85 | 123830 |
| 2021-08-24 | 47.75 | $47.76 | 261300 |
| 2021-08-23 | 46.85 | $47.63 | 362501 |
| 2021-08-20 | 43.68 | $47.18 | 300701 |
| 2021-08-19 | 38.65 | $46.53 | 585200 |
| 2021-08-18 | 43.34 | $47.36 | 450124 |
| 2021-08-17 | 44.97 | $47.62 | 559100 |
| 2021-08-16 | 48.49 | $48.15 | 205831 |
| 2021-08-13 | 54.78 | $48.97 | 98016 |
| 2021-08-12 | 52.42 | $48.64 | 116416 |
| 2021-08-11 | 52.42 | $48.64 | 464900 |
| 2021-08-10 | 49.15 | $48.19 | 172200 |
| 2021-08-09 | 48.63 | $48.12 | 99233 |
| 2021-08-06 | 49.74 | $48.28 | 328000 |
| 2021-08-05 | 53.97 | $48.86 | 118700 |
| 2021-08-04 | 54.20 | $48.89 | 85059 |
| 2021-08-03 | 53.08 | $48.71 | 813200 |
| 2021-08-02 | 52.08 | $48.55 | 408605 |
| 2021-07-30 | 51.22 | $48.41 | 150548 |
| 2021-07-29 | 54.12 | $48.85 | 119900 |
| 2021-07-28 | 51.27 | $48.37 | 710110 |
| 2021-07-27 | 52.10 | $48.50 | 218900 |
| 2021-07-26 | 53.30 | $48.69 | 138328 |
| 2021-07-23 | 50.07 | $48.13 | 460700 |
| 2021-07-22 | 46.96 | $47.63 | 130836 |
| 2021-07-21 | 44.19 | $47.21 | 502200 |
| 2021-07-20 | 37.12 | $46.26 | 650536 |
| 2021-07-19 | 36.07 | $46.13 | 280337 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-33.45
2026-07-16
Close Price
$50.18
Vol: 109166
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -33.45 | $50.18 | 109166 |
| 2026-07-15 | -25.89 | $50.42 | 108400 |
| 2026-07-14 | -48.11 | $49.98 | 443500 |
| 2026-07-13 | -62.25 | $49.64 | 92738 |
| 2026-07-10 | -42.36 | $50.33 | 72917 |
| 2026-07-09 | -43.23 | $50.30 | 4.6M |
| 2026-07-08 | -56.53 | $49.86 | 196200 |
| 2026-07-07 | -40.91 | $50.41 | 68315 |
| 2026-07-06 | -25.94 | $51.10 | 115900 |
| 2026-07-02 | -48.19 | $50.48 | 339943 |
| 2026-07-01 | -67.95 | $49.66 | 94800 |
| 2026-06-30 | -64.21 | $49.98 | 82200 |
| 2026-06-29 | -72.02 | $49.62 | 32503 |
| 2026-06-26 | -85.37 | $49.05 | 72644 |
| 2026-06-25 | -80.69 | $49.28 | 45800 |
| 2026-06-24 | -90.37 | $48.82 | 54100 |
| 2026-06-23 | -100.00 | $48.78 | 58127 |
| 2026-06-22 | -90.78 | $50.17 | 97914 |
| 2026-06-18 | -86.03 | $50.34 | 58200 |
| 2026-06-17 | -97.49 | $49.93 | 185000 |
| 2026-06-16 | -74.93 | $50.88 | 210718 |
| 2026-06-15 | -73.99 | $50.86 | 125000 |
| 2026-06-12 | -43.81 | $51.65 | 147600 |
| 2026-06-11 | -45.54 | $51.58 | 426900 |
| 2026-06-10 | -79.70 | $50.20 | 100323 |
| 2026-06-09 | -62.62 | $50.89 | 140800 |
| 2026-06-08 | -50.50 | $51.38 | 502500 |
| 2026-06-05 | -61.14 | $50.95 | 178849 |
| 2026-06-04 | -27.23 | $52.32 | 42822 |
| 2026-06-03 | -44.06 | $51.64 | 90040 |
| 2026-06-02 | -15.84 | $52.78 | 101134 |
| 2026-06-01 | -33.17 | $52.08 | 219000 |
| 2026-05-29 | -16.83 | $52.74 | 231613 |
| 2026-05-28 | -18.07 | $52.69 | 339149 |
| 2026-05-27 | -9.65 | $53.03 | 114838 |
| 2026-05-26 | -2.30 | $53.20 | 90724 |
| 2026-05-22 | -10.82 | $52.43 | 107100 |
| 2026-05-21 | -16.62 | $52.24 | 159906 |
| 2026-05-20 | -49.07 | $51.30 | 169659 |
| 2026-05-19 | -83.09 | $50.08 | 205205 |
| 2026-05-18 | -77.18 | $50.48 | 129300 |
| 2026-05-15 | -96.24 | $49.57 | 82607 |
| 2026-05-14 | -86.12 | $50.69 | 56200 |
| 2026-05-13 | -85.10 | $50.74 | 143909 |
| 2026-05-12 | -85.71 | $50.71 | 133200 |
| 2026-05-11 | -74.69 | $51.25 | 77802 |
| 2026-05-08 | -71.22 | $51.42 | 153400 |
| 2026-05-07 | -75.71 | $51.20 | 135400 |
| 2026-05-06 | -46.73 | $52.62 | 75700 |
| 2026-05-05 | -82.24 | $50.88 | 102634 |
| 2026-05-04 | -69.52 | $50.28 | 179600 |
| 2026-05-01 | -50.30 | $51.56 | 201510 |
| 2026-04-30 | -48.20 | $51.70 | 279903 |
| 2026-04-29 | -69.22 | $50.30 | 108200 |
| 2026-04-28 | -59.78 | $50.60 | 245705 |
| 2026-04-27 | -35.46 | $52.02 | 84600 |
| 2026-04-24 | -25.95 | $52.79 | 126448 |
| 2026-04-23 | -29.13 | $52.53 | 184326 |
| 2026-04-22 | -21.05 | $53.19 | 254201 |
| 2026-04-21 | -23.13 | $53.02 | 144804 |
| 2026-04-20 | -5.88 | $54.43 | 120907 |
| 2026-04-17 | -6.48 | $54.37 | 231100 |
| 2026-04-16 | -4.01 | $53.29 | 79100 |
| 2026-04-15 | -1.30 | $53.39 | 93734 |
| 2026-04-14 | 0.00 | $53.33 | 80020 |
| 2026-04-13 | -0.62 | $53.00 | 194037 |
| 2026-04-10 | -11.73 | $51.85 | 123417 |
| 2026-04-09 | -6.61 | $51.81 | 175900 |
| 2026-04-08 | -8.39 | $51.71 | 263100 |
| 2026-04-07 | -55.68 | $49.27 | 373904 |
| 2026-04-06 | -49.75 | $49.63 | 134414 |
| 2026-04-02 | -51.07 | $49.55 | 242900 |
| 2026-04-01 | -51.07 | $49.55 | 462443 |
| 2026-03-31 | -66.82 | $48.72 | 222300 |
| 2026-03-30 | -93.02 | $47.03 | 118401 |
| 2026-03-27 | -95.74 | $46.88 | 83304 |
| 2026-03-26 | -91.26 | $47.31 | 69100 |
| 2026-03-25 | -76.17 | $48.57 | 127700 |
| 2026-03-24 | -85.75 | $47.77 | 132400 |
| 2026-03-23 | -81.68 | $48.11 | 184001 |
| 2026-03-20 | -97.49 | $46.79 | 222100 |
| 2026-03-19 | -91.29 | $48.33 | 328609 |
| 2026-03-18 | -99.48 | $49.17 | 118906 |
| 2026-03-17 | -78.50 | $50.44 | 78000 |
| 2026-03-16 | -80.94 | $50.30 | 104600 |
| 2026-03-13 | -97.73 | $49.34 | 119709 |
| 2026-03-12 | -88.35 | $50.53 | 165100 |
| 2026-03-11 | -70.68 | $51.41 | 109200 |
| 2026-03-10 | -63.65 | $51.76 | 308032 |
| 2026-03-09 | -71.49 | $51.37 | 222800 |
| 2026-03-06 | -73.50 | $51.74 | 277600 |
| 2026-03-05 | -66.59 | $52.04 | 181013 |
| 2026-03-04 | -46.54 | $52.91 | 168700 |
| 2026-03-03 | -70.51 | $51.87 | 739100 |
| 2026-03-02 | -56.23 | $53.17 | 218500 |
| 2026-02-27 | -6.71 | $54.72 | 154428 |
| 2026-02-26 | -6.44 | $54.56 | 140720 |
| 2026-02-25 | -21.02 | $54.13 | 39200 |
| 2026-02-24 | -25.08 | $54.01 | 90623 |
| 2026-02-23 | -42.71 | $53.49 | 93127 |
| 2026-02-20 | -25.42 | $54.00 | 130300 |
| 2026-02-19 | -42.32 | $53.40 | 80521 |
| 2026-02-18 | -31.02 | $53.50 | 93400 |
| 2026-02-17 | -31.37 | $53.26 | 112000 |
| 2026-02-13 | -26.95 | $53.47 | 85900 |
| 2026-02-12 | -28.00 | $53.42 | 210600 |
| 2026-02-11 | -4.00 | $54.56 | 168321 |
| 2026-02-10 | -6.08 | $54.17 | 103500 |
| 2026-02-09 | -9.87 | $53.38 | 67900 |
| 2026-02-06 | -21.87 | $52.93 | 124004 |
| 2026-02-05 | -49.74 | $51.86 | 195000 |
| 2026-02-04 | -21.84 | $52.92 | 269646 |
| 2026-02-03 | -13.68 | $53.23 | 511300 |
| 2026-02-02 | -21.75 | $52.88 | 130350 |
| 2026-01-30 | -33.26 | $52.27 | 156001 |
| 2026-01-29 | -6.64 | $53.45 | 194400 |
| 2026-01-28 | -18.14 | $52.93 | 90500 |
| 2026-01-27 | -2.43 | $53.64 | 108600 |
| 2026-01-26 | -3.59 | $52.72 | 137407 |
| 2026-01-23 | -0.63 | $52.38 | 95216 |
| 2026-01-22 | -10.16 | $51.74 | 111200 |
| 2026-01-21 | -5.69 | $51.52 | 124000 |
| 2026-01-20 | -30.58 | $50.46 | 96836 |
| 2026-01-16 | -1.19 | $51.31 | 48248 |
| 2026-01-15 | -7.69 | $51.05 | 129100 |
| 2026-01-14 | -14.61 | $50.61 | 56648 |
| 2026-01-13 | -12.08 | $50.70 | 35200 |
| 2026-01-12 | -6.18 | $50.91 | 59800 |
| 2026-01-09 | -6.96 | $50.78 | 102400 |
| 2026-01-08 | -21.45 | $50.28 | 106011 |
| 2026-01-07 | -4.35 | $50.87 | 68800 |
| 2026-01-06 | -13.61 | $50.11 | 302222 |
| 2026-01-05 | -4.08 | $50.39 | 162000 |
| 2026-01-02 | -8.97 | $49.60 | 81710 |
| 2025-12-31 | -25.56 | $49.23 | 86030 |
| 2025-12-30 | -10.68 | $49.55 | 54500 |
| 2025-12-29 | -20.51 | $49.32 | 26200 |
| 2025-12-26 | -6.41 | $49.65 | 24420 |
| 2025-12-24 | -18.28 | $49.31 | 19500 |
| 2025-12-23 | -19.60 | $49.21 | 41040 |
| 2025-12-22 | -26.18 | $48.80 | 32100 |
| 2025-12-19 | -29.98 | $48.55 | 231600 |
| 2025-12-18 | -36.32 | $48.18 | 84900 |
| 2025-12-17 | -48.88 | $47.62 | 24044 |
| 2025-12-16 | -35.20 | $48.23 | 74600 |
| 2025-12-15 | -15.47 | $49.11 | 62800 |
| 2025-12-12 | -9.42 | $49.38 | 61000 |
| 2025-12-11 | -1.59 | $49.67 | 121500 |
| 2025-12-10 | -1.95 | $49.36 | 40621 |
| 2025-12-09 | -11.08 | $48.55 | 26700 |
| 2025-12-08 | -15.24 | $48.40 | 104300 |
| 2025-12-05 | -16.07 | $48.37 | 24100 |
| 2025-12-04 | -23.82 | $48.09 | 101930 |
| 2025-12-03 | -32.69 | $47.77 | 402300 |
| 2025-12-02 | -37.12 | $47.61 | 90300 |
| 2025-12-01 | -37.95 | $47.58 | 95500 |
| 2025-11-28 | -28.81 | $47.91 | 50426 |
| 2025-11-26 | -42.11 | $47.43 | 25438 |
| 2025-11-25 | -54.38 | $47.06 | 18000 |
| 2025-11-24 | -76.94 | $46.26 | 16346 |
| 2025-11-21 | -81.95 | $46.06 | 74700 |
| 2025-11-20 | -99.00 | $45.38 | 41219 |
| 2025-11-19 | -96.34 | $46.17 | 20142 |
| 2025-11-18 | -87.12 | $46.49 | 33814 |
| 2025-11-17 | -78.44 | $47.22 | 46100 |
| 2025-11-14 | -62.45 | $47.65 | 48000 |
| 2025-11-13 | -39.41 | $48.27 | 79443 |
| 2025-11-12 | -18.96 | $48.82 | 37200 |
| 2025-11-11 | -31.60 | $48.48 | 43500 |
| 2025-11-10 | -59.11 | $47.74 | 74000 |
| 2025-11-07 | -77.70 | $47.24 | 57433 |
| 2025-11-06 | -88.35 | $46.98 | 22648 |
| 2025-11-05 | -76.69 | $47.29 | 37200 |
| 2025-11-04 | -92.48 | $46.87 | 148039 |
| 2025-11-03 | -67.08 | $47.70 | 98900 |
| 2025-10-31 | -55.14 | $47.99 | 437521 |
| 2025-10-30 | -34.57 | $48.49 | 47417 |
| 2025-10-29 | -24.28 | $48.74 | 38826 |
| 2025-10-28 | -10.70 | $49.07 | 49634 |
| 2025-10-27 | -4.12 | $49.23 | 40900 |
| 2025-10-24 | -14.41 | $48.86 | 363800 |
| 2025-10-23 | -5.24 | $48.65 | 41100 |
| 2025-10-22 | -13.87 | $48.36 | 169300 |
| 2025-10-21 | -6.30 | $48.54 | 27312 |
| 2025-10-20 | -18.35 | $48.09 | 18300 |
| 2025-10-17 | -32.11 | $47.79 | 15111 |
| 2025-10-16 | -31.65 | $47.80 | 47600 |
| 2025-10-15 | -41.74 | $47.58 | 38900 |
| 2025-10-14 | -47.71 | $47.45 | 74048 |
| 2025-10-13 | -53.67 | $47.32 | 18300 |
| 2025-10-10 | -72.02 | $46.92 | 45501 |
| 2025-10-09 | -59.17 | $47.20 | 20900 |
| 2025-10-08 | -27.98 | $47.88 | 34800 |
| 2025-10-07 | -30.73 | $47.82 | 26136 |
| 2025-10-06 | -10.55 | $48.26 | 57500 |
| 2025-10-03 | -8.70 | $48.20 | 40800 |
| 2025-10-02 | -13.76 | $47.94 | 29512 |
| 2025-10-01 | -26.58 | $47.61 | 67000 |
| 2025-09-30 | -45.05 | $47.20 | 59136 |
| 2025-09-29 | -36.57 | $47.22 | 35700 |
| 2025-09-26 | -37.31 | $47.20 | 27536 |
| 2025-09-25 | -58.96 | $46.62 | 58549 |
| 2025-09-24 | -44.40 | $47.01 | 34926 |
| 2025-09-23 | -13.06 | $47.85 | 38500 |
| 2025-09-22 | -2.31 | $47.63 | 11103 |
| 2025-09-19 | -11.57 | $47.43 | 22000 |
| 2025-09-18 | -5.56 | $47.56 | 20400 |
| 2025-09-17 | -23.26 | $47.17 | 22635 |
| 2025-09-16 | -9.77 | $47.46 | 19802 |
| 2025-09-15 | -2.79 | $47.61 | 53800 |
| 2025-09-12 | -12.69 | $47.24 | 46000 |
| 2025-09-11 | -8.12 | $47.33 | 44836 |
| 2025-09-10 | -19.80 | $47.10 | 173400 |
| 2025-09-09 | -9.27 | $47.30 | 24300 |
| 2025-09-08 | -3.06 | $47.42 | 31554 |
| 2025-09-05 | -17.73 | $47.01 | 45312 |
| 2025-09-04 | -51.82 | $46.26 | 53116 |
| 2025-09-03 | -41.08 | $46.18 | 39140 |
| 2025-09-02 | -46.60 | $45.89 | 93900 |
| 2025-08-29 | -31.17 | $46.39 | 35700 |
| 2025-08-28 | -19.11 | $46.63 | 102800 |
| 2025-08-27 | -23.33 | $46.46 | 33900 |
| 2025-08-26 | -18.86 | $46.64 | 22740 |
| 2025-08-25 | -20.60 | $46.57 | 24700 |
| 2025-08-22 | -3.97 | $47.24 | 20714 |
| 2025-08-21 | -23.01 | $46.08 | 67645 |
| 2025-08-20 | -12.50 | $46.45 | 37645 |
| 2025-08-19 | -9.38 | $46.56 | 74600 |
| 2025-08-18 | -15.65 | $46.28 | 89311 |
| 2025-08-15 | -6.09 | $46.61 | 31200 |
| 2025-08-14 | -14.33 | $46.06 | 28432 |
| 2025-08-13 | -15.61 | $46.02 | 471600 |
| 2025-08-12 | -16.56 | $45.99 | 58211 |
| 2025-08-11 | -40.76 | $45.23 | 17449 |
| 2025-08-08 | -20.06 | $45.88 | 33300 |
| 2025-08-07 | -28.98 | $45.60 | 103400 |
| 2025-08-06 | -53.82 | $44.82 | 34400 |
| 2025-08-05 | -65.61 | $44.45 | 101614 |
| 2025-08-04 | -70.38 | $44.30 | 36210 |
| 2025-08-01 | -90.13 | $43.68 | 73329 |
| 2025-07-31 | -94.98 | $43.86 | 1.1M |
| 2025-07-30 | -88.34 | $44.54 | 151800 |
| 2025-07-29 | -69.51 | $44.96 | 88000 |
| 2025-07-28 | -32.74 | $45.78 | 92500 |
| 2025-07-25 | -5.83 | $46.38 | 102900 |
| 2025-07-24 | -27.35 | $45.90 | 1.1M |
| 2025-07-23 | -9.42 | $46.30 | 346028 |
| 2025-07-22 | -56.94 | $45.21 | 549139 |
| 2025-07-21 | -34.49 | $45.25 | 60100 |
| 2025-07-18 | -51.88 | $44.65 | 78343 |
| 2025-07-17 | -42.32 | $44.98 | 310200 |
| 2025-07-16 | -52.46 | $44.63 | 171830 |
| 2025-07-15 | -50.72 | $44.69 | 547914 |
| 2025-07-14 | -33.04 | $45.30 | 410429 |
| 2025-07-11 | -25.22 | $45.57 | 591400 |
| 2025-07-10 | -1.45 | $46.39 | 53633 |
| 2025-07-09 | -7.55 | $46.05 | 62900 |
| 2025-07-08 | -22.66 | $45.55 | 67804 |
| 2025-07-07 | -23.57 | $45.52 | 112106 |
| 2025-07-03 | -22.87 | $45.62 | 138400 |
| 2025-07-02 | -26.10 | $45.51 | 88600 |
| 2025-07-01 | -35.48 | $45.19 | 87300 |
| 2025-06-30 | -19.35 | $45.74 | 106507 |
| 2025-06-27 | -11.14 | $46.02 | 59500 |
| 2025-06-26 | -31.38 | $45.33 | 45900 |
| 2025-06-25 | -50.73 | $44.67 | 66437 |
| 2025-06-24 | -42.52 | $44.95 | 205200 |
| 2025-06-23 | -71.55 | $43.96 | 639733 |
| 2025-06-20 | -98.86 | $43.81 | 87900 |
| 2025-06-18 | -94.46 | $43.98 | 106048 |
| 2025-06-17 | -95.48 | $44.43 | 257000 |
| 2025-06-16 | -82.32 | $44.91 | 254537 |
| 2025-06-13 | -53.03 | $45.49 | 390037 |
| 2025-06-12 | -26.26 | $46.02 | 21608 |
| 2025-06-11 | -32.32 | $45.90 | 204636 |
| 2025-06-10 | -30.30 | $45.94 | 125200 |
| 2025-06-09 | -31.82 | $45.91 | 157300 |
| 2025-06-06 | -16.95 | $46.14 | 67938 |
| 2025-06-05 | -15.55 | $46.17 | 88600 |
| 2025-06-04 | -23.64 | $45.93 | 43800 |
| 2025-06-03 | -51.94 | $45.20 | 87500 |
| 2025-06-02 | -35.66 | $45.62 | 227827 |
| 2025-05-30 | -42.25 | $45.45 | 92423 |
| 2025-05-29 | -31.72 | $45.36 | 175300 |
| 2025-05-28 | -34.95 | $45.24 | 64906 |
| 2025-05-27 | -25.45 | $45.55 | 30004 |
| 2025-05-23 | -31.36 | $45.32 | 34744 |
| 2025-05-22 | -37.28 | $45.09 | 251600 |
| 2025-05-21 | -15.42 | $45.94 | 77400 |
| 2025-05-20 | -3.86 | $46.35 | 71540 |
| 2025-05-19 | -5.19 | $46.19 | 57500 |
| 2025-05-16 | -1.78 | $45.61 | 90923 |
| 2025-05-15 | -1.56 | $45.62 | 77406 |
| 2025-05-14 | -7.05 | $45.11 | 211506 |
| 2025-05-13 | -4.19 | $45.23 | 341600 |
| 2025-05-12 | -2.12 | $45.09 | 68300 |
| 2025-05-09 | -6.65 | $44.38 | 67900 |
| 2025-05-08 | -8.15 | $44.26 | 138100 |
| 2025-05-07 | -4.57 | $44.38 | 683824 |
| 2025-05-06 | -6.96 | $44.18 | 125340 |
| 2025-05-05 | -5.58 | $44.28 | 55400 |
| 2025-05-02 | -2.31 | $44.55 | 817529 |
| 2025-05-01 | -9.81 | $43.12 | 338009 |
| 2025-04-30 | -2.72 | $43.64 | 92300 |
| 2025-04-29 | -11.44 | $43.00 | 60700 |
| 2025-04-28 | -3.13 | $43.61 | 83729 |
| 2025-04-25 | 0.00 | $43.62 | 51149 |
| 2025-04-24 | -5.01 | $43.32 | 64300 |
| 2025-04-23 | -22.79 | $42.43 | 98444 |
| 2025-04-22 | -25.63 | $42.68 | 47571 |
| 2025-04-21 | -36.58 | $41.77 | 64328 |
| 2025-04-17 | -35.02 | $41.90 | 567202 |
| 2025-04-16 | -45.01 | $41.07 | 92800 |
| 2025-04-15 | -41.72 | $41.39 | 121600 |
| 2025-04-14 | -49.88 | $40.72 | 93347 |
| 2025-04-11 | -55.49 | $40.31 | 98900 |
| 2025-04-10 | -63.20 | $39.65 | 95800 |
| 2025-04-09 | -60.05 | $39.92 | 178400 |
| 2025-04-08 | -93.34 | $37.07 | 319310 |
| 2025-04-07 | -90.19 | $37.34 | 304900 |
| 2025-04-04 | -98.43 | $38.17 | 372300 |
| 2025-04-03 | -98.94 | $41.47 | 148237 |
| 2025-04-02 | -73.45 | $42.61 | 313334 |
| 2025-04-01 | -83.71 | $42.25 | 133628 |
| 2025-03-31 | -88.48 | $42.08 | 250100 |
| 2025-03-28 | -78.69 | $42.94 | 226445 |
| 2025-03-27 | -58.42 | $43.53 | 127800 |
| 2025-03-26 | -56.70 | $43.58 | 114300 |
| 2025-03-25 | -19.24 | $44.67 | 101232 |
| 2025-03-24 | -34.02 | $44.24 | 152147 |
| 2025-03-21 | -41.24 | $44.03 | 192504 |
| 2025-03-20 | -28.18 | $44.41 | 286906 |
| 2025-03-19 | -17.18 | $44.73 | 205900 |
| 2025-03-18 | -19.24 | $44.67 | 163010 |
| 2025-03-17 | -8.93 | $44.97 | 174684 |
| 2025-03-14 | -23.37 | $44.55 | 98929 |
| 2025-03-13 | -74.23 | $43.07 | 299000 |
| 2025-03-12 | -50.17 | $43.77 | 316600 |
| 2025-03-11 | -46.39 | $43.88 | 231100 |
| 2025-03-10 | -44.20 | $43.82 | 185706 |
| 2025-03-07 | -3.16 | $45.12 | 148734 |
| 2025-03-06 | -26.44 | $44.31 | 236039 |
| 2025-03-05 | -3.61 | $45.10 | 465167 |
| 2025-03-04 | -32.29 | $43.32 | 526300 |
| 2025-03-03 | -11.85 | $43.90 | 324400 |
| 2025-02-28 | -28.23 | $43.14 | 896725 |
| 2025-02-27 | -29.74 | $43.07 | 181600 |
| 2025-02-26 | -12.93 | $43.85 | 249800 |
| 2025-02-25 | -12.93 | $43.85 | 36600 |
| 2025-02-24 | -23.06 | $43.38 | 133209 |
| 2025-02-21 | -17.03 | $43.66 | 165018 |
| 2025-02-20 | -6.47 | $44.15 | 126028 |
| 2025-02-19 | -18.97 | $43.57 | 178700 |
| 2025-02-18 | -3.40 | $44.29 | 92000 |
| 2025-02-14 | -4.66 | $43.91 | 95400 |
| 2025-02-13 | -3.47 | $43.83 | 88930 |
| 2025-02-12 | -3.83 | $42.98 | 112500 |
| 2025-02-11 | -1.55 | $42.52 | 84234 |
| 2025-02-10 | -1.79 | $42.45 | 73100 |
| 2025-02-07 | -9.18 | $41.81 | 39345 |
| 2025-02-06 | -1.31 | $42.23 | 41600 |
| 2025-02-05 | -0.20 | $41.92 | 63339 |
| 2025-02-04 | -1.27 | $41.61 | 163047 |
| 2025-02-03 | -24.72 | $40.28 | 77232 |
| 2025-01-31 | -11.11 | $40.88 | 149600 |
| 2025-01-30 | -3.23 | $41.15 | 102000 |
| 2025-01-29 | -1.97 | $40.94 | 301967 |
| 2025-01-28 | -9.65 | $40.61 | 169400 |
| 2025-01-27 | -5.94 | $40.76 | 63100 |
| 2025-01-24 | -3.96 | $40.84 | 97620 |
| 2025-01-23 | -0.79 | $40.74 | 67900 |
| 2025-01-22 | -9.92 | $40.06 | 121300 |
| 2025-01-21 | -4.13 | $40.13 | 1.4M |
| 2025-01-17 | -9.23 | $39.24 | 40227 |
| 2025-01-16 | -8.89 | $38.93 | 24100 |
| 2025-01-15 | -22.37 | $38.65 | 97417 |
| 2025-01-14 | -67.25 | $37.63 | 93246 |
| 2025-01-13 | -83.61 | $37.28 | 63419 |
| 2025-01-10 | -74.14 | $37.56 | 63100 |
| 2025-01-08 | -55.24 | $38.16 | 90641 |
| 2025-01-07 | -65.78 | $38.04 | 947238 |
| 2025-01-06 | -52.21 | $38.50 | 151541 |
| 2025-01-03 | -71.39 | $37.85 | 88700 |
| 2025-01-02 | -83.78 | $37.43 | 84700 |
| 2024-12-31 | -86.73 | $37.33 | 55544 |
| 2024-12-30 | -84.37 | $37.41 | 61600 |
| 2024-12-27 | -76.40 | $37.68 | 80126 |
| 2024-12-26 | -75.52 | $37.71 | 71800 |
| 2024-12-24 | -79.65 | $37.57 | 42917 |
| 2024-12-23 | -82.60 | $37.47 | 236800 |
| 2024-12-20 | -85.55 | $37.37 | 110344 |
| 2024-12-19 | -97.59 | $37.43 | 121700 |
| 2024-12-18 | -96.79 | $37.56 | 275200 |
| 2024-12-17 | -56.43 | $38.69 | 246600 |
| 2024-12-16 | -43.93 | $39.04 | 174011 |
| 2024-12-13 | -46.79 | $38.96 | 70645 |
| 2024-12-12 | -47.86 | $38.93 | 125700 |
| 2024-12-11 | -31.79 | $39.38 | 1.7M |
| 2024-12-10 | -30.00 | $39.43 | 63900 |
| 2024-12-09 | -15.00 | $39.85 | 89430 |
| 2024-12-06 | -3.35 | $40.07 | 83500 |
| 2024-12-05 | -25.65 | $40.05 | 90107 |
| 2024-12-04 | -30.26 | $39.89 | 60104 |
| 2024-12-03 | -49.28 | $39.23 | 111500 |
| 2024-12-02 | -57.35 | $38.95 | 97826 |
| 2024-11-29 | -65.71 | $38.66 | 41828 |
| 2024-11-27 | -74.06 | $38.37 | 92422 |
| 2024-11-26 | -86.46 | $37.94 | 656603 |
| 2024-11-25 | -79.72 | $38.20 | 166849 |
| 2024-11-22 | -82.73 | $38.14 | 156500 |
| 2024-11-21 | -91.49 | $37.80 | 133900 |
| 2024-11-20 | -92.73 | $37.78 | 212502 |
| 2024-11-19 | -82.66 | $38.30 | 545100 |
| 2024-11-18 | -89.94 | $38.31 | 185805 |
| 2024-11-15 | -94.51 | $38.25 | 129342 |
| 2024-11-14 | -88.72 | $38.44 | 127334 |
| 2024-11-13 | -91.46 | $38.35 | 401100 |
| 2024-11-12 | -91.67 | $38.71 | 211100 |
| 2024-11-11 | -76.58 | $39.96 | 136029 |
| 2024-11-08 | -79.18 | $39.89 | 231700 |
| 2024-11-07 | -42.38 | $40.88 | 166244 |
| 2024-11-06 | -94.05 | $39.49 | 151700 |
| 2024-11-05 | -72.43 | $40.26 | 55500 |
| 2024-11-04 | -83.54 | $39.99 | 113603 |
| 2024-11-01 | -87.20 | $39.91 | 252400 |
| 2024-10-31 | -87.69 | $39.92 | 147123 |
| 2024-10-30 | -92.92 | $40.31 | 48900 |
| 2024-10-29 | -74.03 | $40.91 | 54400 |
| 2024-10-28 | -67.66 | $41.22 | 58503 |
| 2024-10-25 | -87.35 | $40.66 | 209200 |
| 2024-10-24 | -91.13 | $40.57 | 119938 |
| 2024-10-23 | -94.09 | $40.46 | 337600 |
| 2024-10-22 | -96.26 | $40.61 | 41500 |
| 2024-10-21 | -96.74 | $40.70 | 92600 |
| 2024-10-18 | -85.98 | $41.20 | 42700 |
| 2024-10-17 | -97.51 | $40.83 | 58601 |
| 2024-10-16 | -96.43 | $40.99 | 96300 |
| 2024-10-15 | -95.50 | $41.20 | 1.6M |
| 2024-10-14 | -79.24 | $41.67 | 158346 |
| 2024-10-11 | -78.20 | $41.70 | 132816 |
| 2024-10-10 | -93.77 | $41.25 | 113400 |
| 2024-10-09 | -59.17 | $41.83 | 69300 |
| 2024-10-08 | -48.71 | $41.89 | 49500 |
| 2024-10-07 | -48.47 | $41.90 | 51712 |
| 2024-10-04 | -40.71 | $42.23 | 111439 |
| 2024-10-03 | -44.94 | $42.05 | 52000 |
| 2024-10-02 | -28.94 | $42.73 | 63200 |
| 2024-10-01 | -29.88 | $42.69 | 70800 |
| 2024-09-30 | -12.94 | $43.41 | 163432 |
| 2024-09-27 | -6.12 | $43.70 | 81700 |
| 2024-09-26 | -3.06 | $43.83 | 70100 |
| 2024-09-25 | -11.71 | $42.80 | 111946 |
| 2024-09-24 | -0.31 | $42.94 | 44900 |
| 2024-09-23 | -9.30 | $42.44 | 118139 |
| 2024-09-20 | -15.95 | $42.24 | 41444 |
| 2024-09-19 | -4.32 | $42.59 | 66500 |
| 2024-09-18 | -30.30 | $41.55 | 123822 |
| 2024-09-17 | -14.02 | $41.98 | 89000 |
| 2024-09-16 | -20.83 | $41.80 | 137048 |
| 2024-09-13 | -37.12 | $41.37 | 73600 |
| 2024-09-12 | -55.68 | $40.88 | 53913 |
| 2024-09-11 | -74.10 | $40.29 | 91100 |
| 2024-09-10 | -63.74 | $40.17 | 331900 |
| 2024-09-09 | -55.92 | $40.32 | 108212 |
| 2024-09-06 | -64.77 | $39.96 | 127800 |
| 2024-09-05 | -45.73 | $40.53 | 91416 |
| 2024-09-04 | -37.16 | $40.83 | 496645 |
| 2024-09-03 | -22.44 | $41.23 | 122100 |
| 2024-08-30 | -3.54 | $42.17 | 114500 |
| 2024-08-29 | -5.51 | $42.07 | 159536 |
| 2024-08-28 | -4.59 | $41.84 | 88638 |
| 2024-08-27 | -1.88 | $41.97 | 112313 |
| 2024-08-26 | -5.22 | $41.81 | 66400 |
| 2024-08-23 | -2.30 | $41.95 | 130208 |
| 2024-08-22 | -9.05 | $41.09 | 65936 |
| 2024-08-21 | -2.70 | $41.23 | 258300 |
| 2024-08-20 | -2.79 | $41.10 | 68600 |
| 2024-08-19 | -1.61 | $40.94 | 67100 |
| 2024-08-16 | -14.33 | $40.26 | 101600 |
| 2024-08-15 | -26.07 | $39.85 | 67400 |
| 2024-08-14 | -42.69 | $39.66 | 65139 |
| 2024-08-13 | -49.88 | $39.36 | 38427 |
| 2024-08-12 | -63.07 | $38.81 | 38943 |
| 2024-08-09 | -59.71 | $38.95 | 54400 |
| 2024-08-08 | -65.11 | $38.84 | 107904 |
| 2024-08-07 | -77.56 | $38.28 | 123800 |
| 2024-08-06 | -86.89 | $37.86 | 236801 |
| 2024-08-05 | -88.22 | $37.80 | 388748 |
| 2024-08-02 | -93.40 | $38.80 | 373616 |
| 2024-08-01 | -89.57 | $39.28 | 405908 |
| 2024-07-31 | -45.68 | $40.50 | 50600 |
| 2024-07-30 | -64.03 | $39.99 | 51211 |
| 2024-07-29 | -78.42 | $39.59 | 206117 |
| 2024-07-26 | -75.90 | $39.66 | 96600 |
| 2024-07-25 | -91.73 | $39.22 | 1.9M |
| 2024-07-24 | -98.72 | $39.46 | 120400 |
| 2024-07-23 | -87.31 | $40.05 | 44206 |
| 2024-07-22 | -65.48 | $40.48 | 101700 |
| 2024-07-19 | -86.80 | $40.06 | 216313 |
| 2024-07-18 | -45.69 | $40.87 | 81700 |
| 2024-07-17 | -40.10 | $40.98 | 105000 |
| 2024-07-16 | -28.43 | $41.21 | 56800 |
| 2024-07-15 | -51.27 | $40.76 | 121900 |
| 2024-07-12 | -7.61 | $41.62 | 115237 |
| 2024-07-11 | -60.31 | $40.84 | 101900 |
| 2024-07-10 | -79.01 | $40.35 | 74341 |
| 2024-07-09 | -93.13 | $39.98 | 124500 |
| 2024-07-08 | -80.53 | $40.31 | 56200 |
| 2024-07-05 | -66.32 | $40.76 | 67524 |
| 2024-07-03 | -65.61 | $40.78 | 88406 |
| 2024-07-02 | -86.67 | $40.18 | 269116 |
| 2024-07-01 | -81.56 | $40.35 | 498700 |
| 2024-06-28 | -85.11 | $40.25 | 516948 |
| 2024-06-27 | -94.68 | $39.98 | 190200 |
| 2024-06-26 | -88.65 | $40.15 | 87200 |
| 2024-06-25 | -81.91 | $40.34 | 105600 |
| 2024-06-24 | -62.41 | $40.89 | 73500 |
| 2024-06-21 | -84.04 | $40.28 | 61300 |
| 2024-06-20 | -75.53 | $40.52 | 121100 |
| 2024-06-18 | -72.34 | $40.61 | 133013 |
| 2024-06-17 | -77.66 | $40.46 | 271300 |
| 2024-06-14 | -85.46 | $40.24 | 188000 |
| 2024-06-13 | -80.68 | $40.98 | 90629 |
| 2024-06-12 | -32.37 | $41.98 | 116817 |
| 2024-06-11 | -84.06 | $40.91 | 110803 |
| 2024-06-10 | -44.34 | $41.75 | 150300 |
| 2024-06-07 | -44.34 | $41.75 | 187900 |
| 2024-06-06 | -1.58 | $42.61 | 369049 |
| 2024-06-05 | 0.00 | $42.51 | 276000 |
| 2024-06-04 | -20.24 | $41.83 | 107900 |
| 2024-06-03 | -2.72 | $42.26 | 420500 |
| 2024-05-31 | -2.55 | $41.93 | 246400 |
| 2024-05-30 | -20.71 | $41.30 | 43302 |
| 2024-05-29 | -31.75 | $40.86 | 49038 |
| 2024-05-28 | -3.88 | $41.86 | 90800 |
| 2024-05-24 | -6.30 | $41.66 | 38300 |
| 2024-05-23 | -16.05 | $41.32 | 52512 |
| 2024-05-22 | -9.34 | $41.42 | 41600 |
| 2024-05-21 | -3.30 | $41.64 | 27700 |
| 2024-05-20 | -3.57 | $41.63 | 59300 |
| 2024-05-17 | -17.86 | $41.11 | 50706 |
| 2024-05-16 | -18.13 | $41.10 | 78400 |
| 2024-05-15 | 0.00 | $41.76 | 115300 |
| 2024-05-14 | -0.33 | $41.14 | 573329 |
| 2024-05-13 | -9.47 | $40.70 | 705838 |
| 2024-05-10 | -4.21 | $40.85 | 66300 |
| 2024-05-09 | -2.13 | $40.42 | 117803 |
| 2024-05-08 | -16.90 | $39.94 | 94600 |
| 2024-05-07 | -10.50 | $40.08 | 111017 |
| 2024-05-06 | -35.77 | $39.88 | 178100 |
| 2024-05-03 | -51.46 | $39.45 | 95708 |
| 2024-05-02 | -69.71 | $38.95 | 510200 |
| 2024-05-01 | -85.04 | $38.53 | 136300 |
| 2024-04-30 | -90.15 | $38.39 | 123400 |
| 2024-04-29 | -55.47 | $39.34 | 46600 |
| 2024-04-26 | -64.96 | $39.08 | 87646 |
| 2024-04-25 | -76.64 | $38.76 | 230800 |
| 2024-04-24 | -63.33 | $39.15 | 72100 |
| 2024-04-23 | -50.74 | $39.49 | 101900 |
| 2024-04-22 | -78.52 | $38.74 | 164200 |
| 2024-04-19 | -95.83 | $38.28 | 152700 |
| 2024-04-18 | -93.71 | $38.39 | 298844 |
| 2024-04-17 | -91.39 | $38.46 | 206411 |
| 2024-04-16 | -94.70 | $38.36 | 634900 |
| 2024-04-15 | -89.06 | $38.94 | 209812 |
| 2024-04-12 | -97.27 | $38.73 | 161000 |
| 2024-04-11 | -74.48 | $39.56 | 258700 |
| 2024-04-10 | -87.68 | $39.78 | 301700 |
| 2024-04-09 | -54.68 | $40.45 | 109120 |
| 2024-04-08 | -53.20 | $40.48 | 155631 |
| 2024-04-05 | -77.34 | $39.99 | 252604 |
| 2024-04-04 | -85.71 | $39.82 | 367900 |
| 2024-04-03 | -74.38 | $40.05 | 293800 |
| 2024-04-02 | -79.08 | $39.67 | 245900 |
| 2024-04-01 | -75.31 | $39.76 | 233118 |
| 2024-03-28 | -66.95 | $39.96 | 524235 |
| 2024-03-27 | -38.91 | $40.63 | 176728 |
| 2024-03-26 | -38.49 | $40.64 | 134100 |
| 2024-03-25 | -46.86 | $40.44 | 125721 |
| 2024-03-22 | -36.82 | $40.68 | 319442 |
| 2024-03-21 | -20.08 | $41.08 | 1.0M |
| 2024-03-20 | -28.10 | $40.88 | 422600 |
| 2024-03-19 | -42.27 | $40.33 | 296400 |
| 2024-03-18 | -48.45 | $40.15 | 487300 |
| 2024-03-15 | -17.86 | $40.96 | 158500 |
| 2024-03-14 | -16.94 | $40.95 | 181900 |
| 2024-03-13 | -3.02 | $41.43 | 197804 |
| 2024-03-12 | -0.87 | $41.35 | 149000 |
| 2024-03-11 | -11.27 | $40.59 | 133800 |
| 2024-03-08 | -10.09 | $40.64 | 240900 |
| 2024-03-07 | -1.89 | $40.45 | 156200 |
| 2024-03-06 | -4.45 | $40.03 | 197600 |
| 2024-03-05 | -20.69 | $39.34 | 528100 |
| 2024-03-04 | -13.64 | $39.52 | 142522 |
| 2024-03-01 | -0.28 | $39.99 | 392649 |
| 2024-02-29 | -7.55 | $39.54 | 211927 |
| 2024-02-28 | -5.71 | $39.45 | 90700 |
| 2024-02-27 | -3.49 | $39.52 | 133500 |
| 2024-02-26 | -1.90 | $39.57 | 115804 |
| 2024-02-23 | -3.96 | $39.39 | 258626 |
| 2024-02-22 | -1.05 | $39.32 | 112003 |
| 2024-02-21 | -0.81 | $38.92 | 186900 |
| 2024-02-20 | -1.67 | $38.84 | 152200 |
| 2024-02-16 | -9.22 | $38.35 | 184000 |
| 2024-02-15 | -1.40 | $38.19 | 341438 |
| 2024-02-14 | -27.36 | $37.53 | 237400 |
| 2024-02-13 | -53.88 | $36.90 | 328400 |
| 2024-02-12 | -4.11 | $37.99 | 149701 |
| 2024-02-09 | -21.17 | $37.64 | 223500 |
| 2024-02-08 | -26.13 | $37.53 | 163016 |
| 2024-02-07 | -30.18 | $37.44 | 215630 |
| 2024-02-06 | -36.94 | $37.29 | 213100 |
| 2024-02-05 | -66.23 | $36.66 | 298213 |
| 2024-02-02 | -31.03 | $37.49 | 321900 |
| 2024-02-01 | -13.79 | $37.89 | 666900 |
| 2024-01-31 | -37.50 | $37.34 | 509511 |
| 2024-01-30 | -51.11 | $37.43 | 997012 |
| 2024-01-29 | -61.20 | $37.38 | 201800 |
| 2024-01-26 | -65.51 | $37.28 | 86700 |
| 2024-01-25 | -65.70 | $37.31 | 234500 |
| 2024-01-24 | -71.98 | $37.05 | 293112 |
| 2024-01-23 | -77.29 | $36.83 | 278100 |
| 2024-01-22 | -80.92 | $36.68 | 376738 |
| 2024-01-19 | -87.44 | $36.41 | 439200 |
| 2024-01-18 | -85.75 | $36.48 | 348400 |
| 2024-01-17 | -91.55 | $36.24 | 352000 |
| 2024-01-16 | -97.71 | $36.61 | 584300 |
| 2024-01-12 | -83.03 | $37.78 | 1.7M |
| 2024-01-11 | -84.50 | $37.74 | 1.1M |
| 2024-01-10 | -87.31 | $37.76 | 100909 |
| 2024-01-09 | -91.15 | $37.66 | 224940 |
| 2024-01-08 | -65.28 | $38.15 | 204800 |
| 2024-01-05 | -79.53 | $37.66 | 295445 |
| 2024-01-04 | -64.95 | $38.01 | 243100 |
| 2024-01-03 | -61.30 | $37.86 | 504516 |
| 2024-01-02 | -36.10 | $38.68 | 369132 |
| 2023-12-29 | -14.66 | $39.47 | 247049 |
| 2023-12-28 | -6.75 | $39.75 | 87507 |
| 2023-12-27 | -2.41 | $39.93 | 180300 |
| 2023-12-26 | -9.05 | $39.60 | 128800 |
| 2023-12-22 | -13.20 | $39.43 | 133200 |
| 2023-12-21 | -22.74 | $39.04 | 171522 |
| 2023-12-20 | -30.79 | $38.60 | 248700 |
| 2023-12-19 | -0.67 | $39.94 | 104700 |
| 2023-12-18 | -4.55 | $39.49 | 178339 |
| 2023-12-15 | -4.54 | $39.39 | 237936 |
| 2023-12-14 | -3.92 | $39.23 | 184200 |
| 2023-12-13 | -2.84 | $38.34 | 212511 |
| 2023-12-12 | -0.26 | $37.84 | 118500 |
| 2023-12-11 | -0.81 | $37.72 | 176400 |
| 2023-12-08 | -2.57 | $37.46 | 122738 |
| 2023-12-07 | -1.01 | $37.41 | 141300 |
| 2023-12-06 | -8.11 | $36.95 | 251900 |
| 2023-12-05 | -5.68 | $36.59 | 179303 |
| 2023-12-04 | -7.05 | $36.53 | 157230 |
| 2023-12-01 | -1.14 | $36.79 | 287000 |
| 2023-11-30 | -13.62 | $36.01 | 377100 |
| 2023-11-29 | -3.16 | $36.47 | 153100 |
| 2023-11-28 | -1.49 | $36.24 | 309840 |
| 2023-11-27 | -0.19 | $36.16 | 253300 |
| 2023-11-24 | -0.73 | $36.12 | 83500 |
| 2023-11-22 | -3.06 | $35.76 | 154402 |
| 2023-11-21 | -6.50 | $35.58 | 404700 |
| 2023-11-20 | -1.53 | $35.84 | 221197 |
| 2023-11-17 | -1.05 | $35.41 | 117400 |
| 2023-11-16 | -12.93 | $34.73 | 511200 |
| 2023-11-15 | -2.80 | $35.20 | 996200 |
| 2023-11-14 | -1.48 | $34.68 | 175018 |
| 2023-11-13 | -13.67 | $33.09 | 207141 |
| 2023-11-10 | -26.95 | $32.94 | 106700 |
| 2023-11-09 | -31.49 | $32.80 | 377500 |
| 2023-11-08 | -41.98 | $32.68 | 695500 |
| 2023-11-07 | -45.19 | $32.57 | 769702 |
| 2023-11-06 | -38.19 | $32.81 | 287205 |
| 2023-11-03 | -30.32 | $33.08 | 315700 |
| 2023-11-02 | -56.85 | $32.17 | 220533 |
| 2023-11-01 | -80.76 | $31.35 | 190100 |
| 2023-10-31 | -77.55 | $31.46 | 207118 |
| 2023-10-30 | -85.13 | $31.20 | 213414 |
| 2023-10-27 | -96.79 | $30.80 | 266502 |
| 2023-10-26 | -95.68 | $31.02 | 439800 |
| 2023-10-25 | -97.12 | $31.09 | 252911 |
| 2023-10-24 | -90.60 | $31.42 | 380317 |
| 2023-10-23 | -87.58 | $31.51 | 311909 |
| 2023-10-20 | -99.58 | $31.76 | 238100 |
| 2023-10-19 | -77.78 | $32.30 | 534143 |
| 2023-10-18 | -67.95 | $32.53 | 333506 |
| 2023-10-17 | -34.62 | $33.31 | 252339 |
| 2023-10-16 | -17.52 | $33.71 | 263502 |
| 2023-10-13 | -35.47 | $33.29 | 329603 |
| 2023-10-12 | -19.23 | $33.67 | 284100 |
| 2023-10-11 | -8.37 | $33.75 | 233232 |
| 2023-10-10 | -7.44 | $33.77 | 358100 |
| 2023-10-09 | -43.41 | $32.81 | 260127 |
| 2023-10-06 | -26.92 | $33.11 | 1.2M |
| 2023-10-05 | -58.79 | $32.53 | 339200 |
| 2023-10-04 | -79.67 | $32.15 | 155525 |
| 2023-10-03 | -88.02 | $32.13 | 246900 |
| 2023-10-02 | -74.23 | $32.39 | 236800 |
| 2023-09-29 | -42.53 | $32.97 | 332808 |
| 2023-09-28 | -47.70 | $32.88 | 245714 |
| 2023-09-27 | -85.37 | $32.27 | 217000 |
| 2023-09-26 | -94.32 | $32.36 | 388921 |
| 2023-09-25 | -78.70 | $32.69 | 154500 |
| 2023-09-22 | -90.53 | $32.49 | 216200 |
| 2023-09-21 | -90.53 | $32.49 | 252300 |
| 2023-09-20 | -57.99 | $33.04 | 398729 |
| 2023-09-19 | -70.41 | $32.83 | 298300 |
| 2023-09-18 | -65.09 | $32.92 | 763900 |
| 2023-09-15 | -68.64 | $32.86 | 302400 |
| 2023-09-14 | -68.64 | $32.86 | 183612 |
| 2023-09-13 | -95.27 | $32.41 | 209409 |
| 2023-09-12 | -73.96 | $32.77 | 36600 |
| 2023-09-11 | -55.26 | $33.18 | 122232 |
| 2023-09-08 | -80.00 | $32.71 | 415046 |
| 2023-09-07 | -83.33 | $32.83 | 92736 |
| 2023-09-06 | -69.67 | $33.24 | 140444 |
| 2023-09-05 | -70.33 | $33.22 | 186620 |
| 2023-09-01 | -72.67 | $33.15 | 145900 |
| 2023-08-31 | -67.00 | $33.32 | 199600 |
| 2023-08-30 | -52.33 | $33.76 | 488613 |
| 2023-08-29 | -50.00 | $33.83 | 173630 |
| 2023-08-28 | -74.06 | $33.16 | 337347 |
| 2023-08-25 | -91.30 | $32.65 | 120136 |
| 2023-08-24 | -100.00 | $32.45 | 169105 |
| 2023-08-23 | -84.33 | $33.05 | 248800 |
| 2023-08-22 | -90.34 | $32.82 | 77139 |
| 2023-08-21 | -92.93 | $32.73 | 102846 |
| 2023-08-18 | -92.93 | $32.73 | 210000 |
| 2023-08-17 | -98.89 | $32.86 | 119400 |
| 2023-08-16 | -98.75 | $33.26 | 351400 |
| 2023-08-15 | -99.10 | $33.44 | 104800 |
| 2023-08-14 | -85.89 | $34.19 | 57345 |
| 2023-08-11 | -96.00 | $34.05 | 198400 |
| 2023-08-10 | -78.05 | $34.69 | 147700 |
| 2023-08-09 | -79.79 | $34.64 | 144319 |
| 2023-08-08 | -89.20 | $34.37 | 97900 |
| 2023-08-07 | -70.46 | $34.95 | 78200 |
| 2023-08-04 | -79.00 | $34.71 | 249900 |
| 2023-08-03 | -86.58 | $34.35 | 90614 |
| 2023-08-02 | -70.91 | $34.59 | 117508 |
| 2023-08-01 | -47.58 | $35.36 | 145310 |
| 2023-07-31 | -35.45 | $35.76 | 177435 |
| 2023-07-28 | -35.45 | $35.76 | 71212 |
| 2023-07-27 | -39.70 | $35.62 | 89200 |
| 2023-07-26 | -25.45 | $36.09 | 135506 |
| 2023-07-25 | -19.39 | $36.29 | 186330 |
| 2023-07-24 | -30.00 | $35.94 | 72300 |
| 2023-07-21 | -34.55 | $35.79 | 90431 |
| 2023-07-20 | -34.85 | $35.78 | 140600 |
| 2023-07-19 | -19.39 | $36.29 | 96000 |
| 2023-07-18 | -0.91 | $36.90 | 121900 |
| 2023-07-17 | -13.33 | $36.49 | 64800 |
| 2023-07-14 | -20.00 | $36.27 | 162010 |
| 2023-07-13 | -1.82 | $36.87 | 161000 |
| 2023-07-12 | -3.69 | $36.24 | 182147 |
| 2023-07-11 | -47.60 | $35.05 | 143400 |
| 2023-07-10 | -65.31 | $34.57 | 130401 |
| 2023-07-07 | -72.69 | $34.37 | 178802 |
| 2023-07-06 | -90.41 | $33.89 | 165140 |
| 2023-07-05 | -80.00 | $34.46 | 131840 |
| 2023-07-03 | -48.09 | $35.21 | 56900 |
| 2023-06-30 | -39.15 | $35.42 | 156047 |
| 2023-06-29 | -67.23 | $34.76 | 110000 |
| 2023-06-28 | -65.56 | $34.76 | 113200 |
| 2023-06-27 | -63.90 | $34.80 | 108600 |
| 2023-06-26 | -77.59 | $34.47 | 145400 |
| 2023-06-23 | -85.89 | $34.27 | 258200 |
| 2023-06-22 | -71.37 | $34.62 | 109200 |
| 2023-06-21 | -55.19 | $35.01 | 123300 |
| 2023-06-20 | -57.68 | $34.95 | 115122 |
| 2023-06-16 | -18.37 | $35.93 | 211909 |
| 2023-06-15 | -6.53 | $36.22 | 615876 |
| 2023-06-14 | -28.57 | $35.68 | 175612 |
| 2023-06-13 | -14.29 | $36.03 | 941902 |
| 2023-06-12 | -45.45 | $35.37 | 94635 |
| 2023-06-09 | -48.48 | $35.29 | 178600 |
| 2023-06-08 | -43.18 | $35.43 | 60800 |
| 2023-06-07 | -53.41 | $35.16 | 131514 |
| 2023-06-06 | -59.93 | $35.02 | 76900 |
| 2023-06-05 | -64.29 | $35.08 | 113742 |
| 2023-06-02 | -59.94 | $35.26 | 850100 |
| 2023-06-01 | -78.92 | $34.63 | 258408 |
| 2023-05-31 | -87.65 | $34.34 | 267216 |
| 2023-05-30 | -89.14 | $34.46 | 116838 |
| 2023-05-26 | -73.83 | $34.96 | 82400 |
| 2023-05-25 | -94.70 | $34.29 | 116800 |
| 2023-05-24 | -96.82 | $34.59 | 141200 |
| 2023-05-23 | -99.49 | $35.38 | 138335 |
| 2023-05-22 | -71.51 | $36.10 | 105600 |
| 2023-05-19 | -60.47 | $36.29 | 110100 |
| 2023-05-18 | -82.56 | $35.91 | 156413 |
| 2023-05-17 | -76.51 | $36.06 | 406141 |
| 2023-05-16 | -98.08 | $35.80 | 104800 |
| 2023-05-15 | -54.23 | $36.56 | 62034 |
| 2023-05-12 | -91.55 | $36.03 | 80213 |
| 2023-05-11 | -74.29 | $36.29 | 950233 |
| 2023-05-10 | -78.57 | $36.23 | 175922 |
| 2023-05-09 | -45.40 | $36.59 | 73323 |
| 2023-05-08 | -10.85 | $37.10 | 57801 |
| 2023-05-05 | -6.42 | $37.16 | 93244 |
| 2023-05-04 | -28.30 | $36.58 | 161800 |
| 2023-05-03 | -31.32 | $36.50 | 193734 |
| 2023-05-02 | -31.32 | $36.50 | 346339 |
| 2023-05-01 | -6.42 | $37.16 | 426600 |
| 2023-04-28 | -0.78 | $37.21 | 189091 |
| 2023-04-27 | 0.00 | $37.10 | 311200 |
| 2023-04-26 | -27.59 | $36.08 | 159621 |
| 2023-04-25 | -23.48 | $36.11 | 78020 |
| 2023-04-24 | -0.30 | $36.87 | 150400 |
| 2023-04-21 | -7.14 | $36.53 | 171146 |
| 2023-04-20 | -9.26 | $36.45 | 101514 |
| 2023-04-19 | -10.05 | $36.42 | 138700 |
| 2023-04-18 | -3.17 | $36.68 | 255600 |
| 2023-04-17 | -10.85 | $36.39 | 300500 |
| 2023-04-14 | -6.28 | $36.53 | 150120 |
| 2023-04-13 | -1.52 | $36.40 | 165400 |
| 2023-04-12 | -9.19 | $35.83 | 315944 |
| 2023-04-11 | -15.49 | $35.47 | 255739 |
| 2023-04-10 | -30.14 | $34.95 | 191643 |
| 2023-04-06 | -26.20 | $35.09 | 194232 |
| 2023-04-05 | -31.27 | $34.91 | 262300 |
| 2023-04-04 | -6.20 | $35.80 | 339000 |
| 2023-04-03 | -5.33 | $35.49 | 547900 |
| 2023-03-31 | -14.96 | $35.54 | 227200 |
| 2023-03-30 | -26.59 | $35.12 | 144806 |
| 2023-03-29 | -50.14 | $34.27 | 138600 |
| 2023-03-28 | -63.71 | $33.78 | 136719 |
| 2023-03-27 | -62.88 | $33.81 | 172300 |
| 2023-03-24 | -74.52 | $33.39 | 284449 |
| 2023-03-23 | -61.22 | $33.87 | 426205 |
| 2023-03-22 | -60.11 | $33.91 | 296237 |
| 2023-03-21 | -46.81 | $34.39 | 339018 |
| 2023-03-20 | -63.99 | $33.77 | 163308 |
| 2023-03-17 | -93.07 | $32.72 | 321119 |
| 2023-03-16 | -69.25 | $33.58 | 543638 |
| 2023-03-15 | -82.27 | $33.11 | 552843 |
| 2023-03-14 | -48.37 | $34.62 | 390308 |
| 2023-03-13 | -82.49 | $33.47 | 529041 |
| 2023-03-10 | -98.56 | $33.51 | 447000 |
| 2023-03-09 | -99.03 | $34.21 | 252400 |
| 2023-03-08 | -87.80 | $34.81 | 189111 |
| 2023-03-07 | -98.17 | $34.64 | 405004 |
| 2023-03-06 | -22.37 | $35.91 | 112321 |
| 2023-03-03 | -27.47 | $36.05 | 221500 |
| 2023-03-02 | -77.78 | $35.21 | 163931 |
| 2023-03-01 | -72.69 | $35.32 | 323100 |
| 2023-02-28 | -67.09 | $35.32 | 232136 |
| 2023-02-27 | -51.28 | $35.69 | 123409 |
| 2023-02-24 | -85.04 | $34.90 | 402300 |
| 2023-02-23 | -53.42 | $35.64 | 233508 |
| 2023-02-22 | -65.38 | $35.36 | 115300 |
| 2023-02-21 | -60.26 | $35.48 | 192000 |
| 2023-02-17 | -46.58 | $35.80 | 134401 |
| 2023-02-16 | -49.57 | $35.73 | 632345 |
| 2023-02-15 | -36.32 | $36.04 | 272306 |
| 2023-02-14 | -44.87 | $35.84 | 1.4M |
| 2023-02-13 | -46.58 | $35.80 | 401500 |
| 2023-02-10 | -83.33 | $34.94 | 177000 |
| 2023-02-09 | -53.42 | $35.64 | 175020 |
| 2023-02-08 | -70.09 | $35.25 | 148536 |
| 2023-02-07 | -46.18 | $35.74 | 323400 |
| 2023-02-06 | -59.20 | $35.41 | 252819 |
| 2023-02-03 | -21.18 | $36.03 | 252800 |
| 2023-02-02 | -4.10 | $36.72 | 535400 |
| 2023-02-01 | -8.41 | $35.79 | 773345 |
| 2023-01-31 | -31.73 | $34.95 | 595300 |
| 2023-01-30 | -27.11 | $35.04 | 284400 |
| 2023-01-27 | -15.79 | $35.47 | 490423 |
| 2023-01-26 | -12.24 | $35.60 | 309400 |
| 2023-01-25 | -3.65 | $35.93 | 239735 |
| 2023-01-24 | -2.79 | $35.96 | 385800 |
| 2023-01-23 | -0.49 | $36.03 | 369500 |
| 2023-01-20 | -13.97 | $35.48 | 268800 |
| 2023-01-19 | -29.66 | $34.84 | 771500 |
| 2023-01-18 | -18.38 | $35.30 | 472109 |
| 2023-01-17 | -9.09 | $35.17 | 511811 |
| 2023-01-13 | -3.41 | $35.37 | 204600 |
| 2023-01-12 | -3.13 | $35.38 | 463342 |
| 2023-01-11 | -3.13 | $35.06 | 698913 |
| 2023-01-10 | -16.93 | $34.62 | 257600 |
| 2023-01-09 | -22.88 | $34.43 | 538200 |
| 2023-01-06 | -41.69 | $33.83 | 2.2M |
| 2023-01-05 | -71.16 | $32.89 | 212200 |
| 2023-01-04 | -58.31 | $33.30 | 210900 |
| 2023-01-03 | -77.12 | $32.70 | 378413 |
| 2022-12-30 | -88.71 | $32.33 | 376400 |
| 2022-12-29 | -73.35 | $32.82 | 116900 |
| 2022-12-28 | -91.54 | $32.24 | 173600 |
| 2022-12-27 | -79.94 | $32.61 | 230200 |
| 2022-12-23 | -87.15 | $32.38 | 661000 |
| 2022-12-22 | -89.66 | $32.30 | 199800 |
| 2022-12-21 | -80.20 | $32.73 | 315302 |
| 2022-12-20 | -96.37 | $32.24 | 178900 |
| 2022-12-19 | -95.59 | $32.34 | 307522 |
| 2022-12-16 | -88.81 | $32.54 | 353629 |
| 2022-12-15 | -62.13 | $33.29 | 552900 |
| 2022-12-14 | -16.28 | $34.67 | 372200 |
| 2022-12-13 | -17.94 | $34.62 | 417800 |
| 2022-12-12 | -23.55 | $34.00 | 630643 |
| 2022-12-09 | -27.27 | $33.91 | 281423 |
| 2022-12-08 | -36.36 | $33.69 | 1.2M |
| 2022-12-07 | -27.99 | $33.47 | 422303 |
| 2022-12-06 | -24.17 | $33.62 | 394322 |
| 2022-12-05 | -13.73 | $34.00 | 373223 |
| 2022-12-02 | -1.97 | $34.29 | 265200 |
| 2022-12-01 | -0.69 | $34.32 | 707700 |
| 2022-11-30 | -13.40 | $33.49 | 483000 |
| 2022-11-29 | -24.34 | $32.87 | 163700 |
| 2022-11-28 | -23.28 | $32.93 | 276400 |
| 2022-11-25 | -6.88 | $33.86 | 98000 |
| 2022-11-23 | -12.35 | $33.55 | 372800 |
| 2022-11-22 | -25.22 | $32.82 | 239926 |
| 2022-11-21 | -33.69 | $32.34 | 366844 |
| 2022-11-18 | -26.61 | $32.64 | 292602 |
| 2022-11-17 | -25.77 | $32.49 | 602413 |
| 2022-11-16 | -19.77 | $32.90 | 283800 |
| 2022-11-15 | -15.37 | $33.20 | 622300 |
| 2022-11-14 | -13.76 | $33.31 | 614100 |
| 2022-11-11 | -1.90 | $34.12 | 724300 |
| 2022-11-10 | -1.51 | $33.04 | 796000 |
| 2022-11-09 | -15.51 | $30.64 | 347904 |
| 2022-11-08 | -3.28 | $31.31 | 469300 |
| 2022-11-07 | -3.15 | $30.62 | 379838 |
| 2022-11-04 | -0.67 | $30.46 | 669600 |
| 2022-11-03 | -34.28 | $28.79 | 182100 |
| 2022-11-02 | -26.00 | $29.14 | 439509 |
| 2022-11-01 | -12.53 | $29.71 | 408022 |
| 2022-10-31 | -17.46 | $29.46 | 338900 |
| 2022-10-28 | -0.24 | $30.18 | 405300 |
| 2022-10-27 | -12.44 | $29.67 | 429600 |
| 2022-10-26 | -7.18 | $29.89 | 995500 |
| 2022-10-25 | -1.33 | $29.72 | 362900 |
| 2022-10-24 | -22.51 | $28.66 | 451540 |
| 2022-10-21 | -32.46 | $28.32 | 549233 |
| 2022-10-20 | -49.12 | $27.75 | 344100 |
| 2022-10-19 | -31.58 | $28.35 | 350500 |
| 2022-10-18 | -10.23 | $29.08 | 582500 |
| 2022-10-17 | -31.58 | $28.35 | 1.1M |
| 2022-10-14 | -64.91 | $27.21 | 1.2M |
| 2022-10-13 | -55.25 | $27.63 | 750448 |
| 2022-10-12 | -92.96 | $26.68 | 446045 |
| 2022-10-11 | -90.45 | $26.78 | 644209 |
| 2022-10-10 | -87.47 | $27.01 | 425400 |
| 2022-10-07 | -87.13 | $27.10 | 253600 |
| 2022-10-06 | -69.85 | $28.04 | 275908 |
| 2022-10-05 | -57.17 | $28.73 | 381500 |
| 2022-10-04 | -45.40 | $29.37 | 337600 |
| 2022-10-03 | -72.24 | $27.91 | 1.1M |
| 2022-09-30 | -84.38 | $27.25 | 554100 |
| 2022-09-29 | -90.44 | $26.92 | 437800 |
| 2022-09-28 | -78.64 | $27.57 | 441900 |
| 2022-09-27 | -95.76 | $26.64 | 626513 |
| 2022-09-26 | -96.65 | $26.64 | 668434 |
| 2022-09-23 | -95.16 | $26.93 | 602624 |
| 2022-09-22 | -96.67 | $27.77 | 507300 |
| 2022-09-21 | -100.00 | $28.07 | 313628 |
| 2022-09-20 | -92.50 | $28.51 | 286400 |
| 2022-09-19 | -83.66 | $29.28 | 243500 |
| 2022-09-16 | -85.23 | $29.53 | 404032 |
| 2022-09-15 | -79.36 | $29.85 | 921400 |
| 2022-09-14 | -73.45 | $30.12 | 472415 |
| 2022-09-13 | -72.14 | $30.30 | 787300 |
| 2022-09-12 | -40.82 | $31.75 | 420932 |
| 2022-09-09 | -62.94 | $30.80 | 386830 |
| 2022-09-08 | -84.51 | $29.82 | 335400 |
| 2022-09-07 | -82.03 | $29.95 | 902300 |
| 2022-09-06 | -92.73 | $29.39 | 602630 |
| 2022-09-02 | -96.75 | $29.18 | 630823 |
| 2022-09-01 | -93.69 | $29.34 | 362242 |
| 2022-08-31 | -98.81 | $30.08 | 492600 |
| 2022-08-30 | -98.00 | $30.33 | 974013 |
| 2022-08-29 | -97.24 | $30.36 | 423000 |
| 2022-08-26 | -99.23 | $30.39 | 832718 |
| 2022-08-25 | -79.75 | $31.64 | 176438 |
| 2022-08-24 | -93.56 | $31.19 | 210610 |
| 2022-08-23 | -95.40 | $31.13 | 425006 |
| 2022-08-22 | -96.63 | $31.09 | 322027 |
| 2022-08-19 | -76.25 | $32.25 | 181206 |
| 2022-08-18 | -49.04 | $32.96 | 359000 |
| 2022-08-17 | -49.43 | $32.95 | 331701 |
| 2022-08-16 | -26.44 | $33.55 | 297900 |
| 2022-08-15 | -36.02 | $33.30 | 591121 |
| 2022-08-12 | -11.58 | $33.83 | 448600 |
| 2022-08-11 | -7.28 | $33.91 | 343900 |
| 2022-08-10 | -1.93 | $34.03 | 434100 |
| 2022-08-09 | -28.07 | $32.74 | 252500 |
| 2022-08-08 | -14.91 | $33.34 | 452300 |
| 2022-08-05 | -19.08 | $33.15 | 356400 |
| 2022-08-04 | -6.58 | $33.72 | 425849 |
| 2022-08-03 | -16.45 | $33.27 | 449007 |
| 2022-08-02 | -29.39 | $32.68 | 496914 |
| 2022-08-01 | -11.35 | $33.49 | 359118 |
| 2022-07-29 | -0.21 | $34.01 | 579200 |
| 2022-07-28 | -0.54 | $33.03 | 359400 |
| 2022-07-27 | -10.32 | $32.48 | 277700 |
| 2022-07-26 | -34.67 | $31.63 | 274909 |
| 2022-07-25 | -6.59 | $32.61 | 509321 |
| 2022-07-22 | -13.18 | $32.38 | 176218 |
| 2022-07-21 | -1.22 | $32.60 | 438600 |
| 2022-07-20 | -9.25 | $31.90 | 391400 |
| 2022-07-19 | -2.16 | $32.07 | 354327 |
| 2022-07-18 | -43.37 | $30.76 | 479331 |
| 2022-07-15 | -61.04 | $30.32 | 331037 |
| 2022-07-14 | -76.07 | $30.08 | 347400 |
| 2022-07-13 | -60.66 | $30.55 | 444147 |
| 2022-07-12 | -56.35 | $30.76 | 668700 |
| 2022-07-11 | -79.63 | $30.23 | 175840 |
| 2022-07-08 | -70.46 | $31.09 | 295402 |
| 2022-07-07 | -78.81 | $30.95 | 341400 |
| 2022-07-06 | -87.34 | $30.33 | 568911 |
| 2022-07-05 | -92.79 | $29.94 | 576809 |
| 2022-07-01 | -91.73 | $30.54 | 409344 |
| 2022-06-30 | -92.96 | $30.45 | 433306 |
| 2022-06-29 | -90.80 | $30.87 | 195801 |
| 2022-06-28 | -89.72 | $30.95 | 457115 |
| 2022-06-27 | -81.06 | $31.59 | 534700 |
| 2022-06-24 | -79.03 | $31.74 | 826200 |
| 2022-06-23 | -94.18 | $30.62 | 417135 |
| 2022-06-22 | -91.64 | $31.22 | 325100 |
| 2022-06-21 | -88.33 | $31.45 | 377800 |
| 2022-06-17 | -94.67 | $31.01 | 525620 |
| 2022-06-16 | -94.67 | $31.01 | 527000 |
| 2022-06-15 | -87.82 | $32.17 | 759200 |
| 2022-06-14 | -94.96 | $31.74 | 370600 |
| 2022-06-13 | -97.82 | $32.19 | 398300 |
| 2022-06-10 | -98.14 | $33.35 | 578800 |
| 2022-06-09 | -74.10 | $34.29 | 1.7M |
| 2022-06-08 | -25.45 | $36.45 | 1.7M |
| 2022-06-07 | -12.06 | $37.03 | 347548 |
| 2022-06-06 | -12.06 | $36.96 | 348700 |
| 2022-06-03 | -13.81 | $36.87 | 348102 |
| 2022-06-02 | 0.00 | $37.58 | 447739 |
| 2022-06-01 | -18.49 | $36.01 | 742400 |
| 2022-05-31 | -7.31 | $36.50 | 603023 |
| 2022-05-27 | -0.24 | $36.55 | 445100 |
| 2022-05-26 | -23.01 | $35.82 | 511600 |
| 2022-05-25 | -34.40 | $35.32 | 502900 |
| 2022-05-24 | -19.82 | $35.96 | 439300 |
| 2022-05-23 | -24.37 | $35.76 | 544900 |
| 2022-05-20 | -48.52 | $34.88 | 633339 |
| 2022-05-19 | -58.80 | $35.04 | 467739 |
| 2022-05-18 | -74.66 | $34.30 | 322023 |
| 2022-05-17 | -58.72 | $35.47 | 351400 |
| 2022-05-16 | -68.94 | $34.72 | 289036 |
| 2022-05-13 | -70.03 | $34.64 | 387400 |
| 2022-05-12 | -86.10 | $33.46 | 824203 |
| 2022-05-11 | -86.51 | $33.43 | 902900 |
| 2022-05-10 | -88.15 | $33.31 | 1.2M |
| 2022-05-09 | -95.50 | $32.77 | 908416 |
| 2022-05-06 | -96.52 | $33.96 | 426600 |
| 2022-05-05 | -94.45 | $34.67 | 1.4M |
| 2022-05-04 | -69.31 | $36.46 | 598100 |
| 2022-05-03 | -86.02 | $35.71 | 549300 |
| 2022-05-02 | -90.87 | $35.46 | 657300 |
| 2022-04-29 | -87.94 | $35.91 | 554151 |
| 2022-04-28 | -81.08 | $36.24 | 1.3M |
| 2022-04-27 | -85.60 | $36.04 | 526449 |
| 2022-04-26 | -100.00 | $35.33 | 468400 |
| 2022-04-25 | -86.21 | $37.08 | 538300 |
| 2022-04-22 | -93.57 | $37.96 | 537000 |
| 2022-04-21 | -75.36 | $38.47 | 757200 |
| 2022-04-20 | -53.21 | $39.09 | 361732 |
| 2022-04-19 | -70.36 | $38.61 | 225900 |
| 2022-04-18 | -95.71 | $37.90 | 306710 |
| 2022-04-14 | -97.93 | $38.21 | 228300 |
| 2022-04-13 | -77.69 | $38.70 | 230214 |
| 2022-04-12 | -95.45 | $38.27 | 564309 |
| 2022-04-11 | -66.02 | $38.19 | 331718 |
| 2022-04-08 | -36.74 | $39.25 | 209700 |
| 2022-04-07 | -28.36 | $39.27 | 506000 |
| 2022-04-06 | -36.51 | $38.78 | 472400 |
| 2022-04-05 | -18.71 | $39.62 | 555319 |
| 2022-04-04 | -9.75 | $39.89 | 1.0M |
| 2022-04-01 | -10.98 | $39.74 | 331122 |
| 2022-03-31 | -22.61 | $38.85 | 277709 |
| 2022-03-30 | -6.67 | $40.07 | 487834 |
| 2022-03-29 | -2.88 | $40.36 | 641300 |
| 2022-03-28 | -16.83 | $38.91 | 521826 |
| 2022-03-25 | -17.66 | $38.85 | 300600 |
| 2022-03-24 | -13.91 | $39.12 | 383122 |
| 2022-03-23 | -13.77 | $39.13 | 288138 |
| 2022-03-22 | -3.06 | $39.90 | 405900 |
| 2022-03-21 | -8.79 | $39.47 | 311900 |
| 2022-03-18 | -0.70 | $40.05 | 855200 |
| 2022-03-17 | -14.61 | $39.65 | 833030 |
| 2022-03-16 | -21.50 | $39.94 | 507009 |
| 2022-03-15 | -49.78 | $37.46 | 1.3M |
| 2022-03-14 | -52.33 | $37.23 | 837200 |
| 2022-03-11 | -67.48 | $35.99 | 1.4M |
| 2022-03-10 | -67.94 | $36.11 | 1.3M |
| 2022-03-09 | -70.11 | $36.11 | 1.2M |
| 2022-03-08 | -88.06 | $34.20 | 793404 |
| 2022-03-07 | -98.31 | $33.11 | 1.2M |
| 2022-03-04 | -95.93 | $34.38 | 806044 |
| 2022-03-03 | -97.67 | $35.61 | 525081 |
| 2022-03-02 | -88.84 | $36.88 | 755118 |
| 2022-03-01 | -95.75 | $36.36 | 624041 |
| 2022-02-28 | -76.77 | $37.82 | 404200 |
| 2022-02-25 | -62.62 | $38.88 | 733546 |
| 2022-02-24 | -75.70 | $37.90 | 958216 |
| 2022-02-23 | -97.40 | $38.32 | 1.4M |
| 2022-02-22 | -91.95 | $39.00 | 868100 |
| 2022-02-18 | -95.68 | $39.58 | 819740 |
| 2022-02-17 | -96.05 | $40.17 | 707100 |
| 2022-02-16 | -58.63 | $41.78 | 356700 |
| 2022-02-15 | -57.68 | $41.82 | 287429 |
| 2022-02-14 | -90.07 | $40.45 | 429800 |
| 2022-02-11 | -83.43 | $40.90 | 719900 |
| 2022-02-10 | -70.28 | $41.95 | 325200 |
| 2022-02-09 | -45.20 | $43.57 | 353820 |
| 2022-02-08 | -62.07 | $42.48 | 235602 |
| 2022-02-07 | -64.24 | $42.34 | 332123 |
| 2022-02-04 | -64.86 | $42.30 | 468300 |
| 2022-02-03 | -63.00 | $42.42 | 484100 |
| 2022-02-02 | -53.17 | $43.28 | 295300 |
| 2022-02-01 | -60.76 | $42.82 | 535100 |
| 2022-01-31 | -69.34 | $42.21 | 446827 |
| 2022-01-28 | -83.12 | $41.23 | 425438 |
| 2022-01-27 | -88.05 | $40.88 | 422700 |
| 2022-01-26 | -79.32 | $41.50 | 845200 |
| 2022-01-25 | -82.42 | $41.28 | 2.0M |
| 2022-01-24 | -78.62 | $41.55 | 1.5M |
| 2022-01-21 | -99.79 | $42.38 | 578601 |
| 2022-01-20 | -99.00 | $43.18 | 521700 |
| 2022-01-19 | -88.57 | $43.73 | 290300 |
| 2022-01-18 | -97.40 | $43.39 | 436100 |
| 2022-01-14 | -61.93 | $44.96 | 314800 |
| 2022-01-13 | -35.51 | $45.89 | 803926 |
| 2022-01-12 | -23.01 | $46.33 | 310432 |
| 2022-01-11 | -42.90 | $45.63 | 303734 |
| 2022-01-10 | -68.47 | $44.73 | 474400 |
| 2022-01-07 | -34.66 | $45.92 | 620943 |
| 2022-01-06 | -35.23 | $45.90 | 579100 |
| 2022-01-05 | -28.69 | $46.13 | 390000 |
| 2022-01-04 | -4.26 | $46.99 | 280400 |
| 2022-01-03 | -5.71 | $46.76 | 393337 |
| 2021-12-31 | -18.62 | $46.33 | 192100 |
| 2021-12-30 | -15.92 | $46.42 | 727100 |
| 2021-12-29 | -0.90 | $46.92 | 227600 |
| 2021-12-28 | -1.27 | $46.73 | 215000 |
| 2021-12-27 | -12.78 | $46.35 | 226100 |
| 2021-12-23 | -31.95 | $45.75 | 342126 |
| 2021-12-22 | -52.72 | $45.10 | 370300 |
| 2021-12-21 | -73.55 | $44.53 | 603720 |
| 2021-12-20 | -91.71 | $43.97 | 1.4M |
| 2021-12-17 | -93.47 | $44.00 | 669400 |
| 2021-12-16 | -78.51 | $44.73 | 569103 |
| 2021-12-15 | -77.02 | $44.83 | 416304 |
| 2021-12-14 | -95.34 | $43.95 | 317814 |
| 2021-12-13 | -90.66 | $44.69 | 355620 |
| 2021-12-10 | -56.26 | $46.31 | 206100 |
| 2021-12-09 | -57.11 | $46.27 | 262622 |
| 2021-12-08 | -48.20 | $46.69 | 238041 |
| 2021-12-07 | -55.62 | $46.42 | 333227 |
| 2021-12-06 | -77.51 | $45.35 | 373719 |
| 2021-12-03 | -96.52 | $44.42 | 881411 |
| 2021-12-02 | -79.32 | $45.38 | 449110 |
| 2021-12-01 | -94.73 | $44.65 | 1.0M |
| 2021-11-30 | -86.08 | $45.06 | 1.0M |
| 2021-11-29 | -78.06 | $45.44 | 521233 |
| 2021-11-26 | -96.41 | $44.57 | 248335 |
| 2021-11-24 | -89.19 | $46.17 | 247740 |
| 2021-11-23 | -91.23 | $46.54 | 491424 |
| 2021-11-22 | -96.79 | $47.33 | 323406 |
| 2021-11-19 | -94.00 | $47.73 | 263700 |
| 2021-11-18 | -49.33 | $48.40 | 339300 |
| 2021-11-17 | -39.33 | $48.55 | 272300 |
| 2021-11-16 | -33.69 | $48.51 | 243501 |
| 2021-11-15 | -26.20 | $48.65 | 178800 |
| 2021-11-12 | -21.56 | $48.67 | 130414 |
| 2021-11-11 | -31.65 | $48.45 | 107241 |
| 2021-11-10 | -47.22 | $47.95 | 344900 |
| 2021-11-09 | -7.39 | $48.88 | 174300 |
| 2021-11-08 | -2.16 | $48.91 | 137646 |
| 2021-11-05 | -1.10 | $48.88 | 173304 |
| 2021-11-04 | -3.97 | $48.75 | 154500 |
| 2021-11-03 | -1.55 | $48.86 | 209525 |
| 2021-11-02 | -14.44 | $48.10 | 169823 |
| 2021-11-01 | -8.92 | $48.36 | 243726 |
| 2021-10-29 | -18.47 | $47.91 | 655614 |
| 2021-10-28 | -7.64 | $48.42 | 584900 |
| 2021-10-27 | -14.44 | $48.10 | 380000 |
| 2021-10-26 | -10.40 | $48.29 | 303400 |
| 2021-10-25 | -13.80 | $48.13 | 515700 |
| 2021-10-22 | -0.64 | $48.75 | 344600 |
| 2021-10-21 | -0.75 | $48.05 | 751000 |
| 2021-10-20 | -1.33 | $47.77 | 266500 |
| 2021-10-19 | -1.67 | $47.60 | 148600 |
| 2021-10-18 | -9.88 | $47.08 | 199244 |
| 2021-10-15 | -1.50 | $47.36 | 560411 |
| 2021-10-14 | -20.34 | $46.89 | 1.1M |
| 2021-10-13 | -46.84 | $46.17 | 532800 |
| 2021-10-12 | -74.68 | $45.07 | 495145 |
| 2021-10-11 | -90.89 | $44.43 | 1.1M |
| 2021-10-08 | -78.23 | $44.93 | 1.1M |
| 2021-10-07 | -75.68 | $45.05 | 290044 |
| 2021-10-06 | -90.15 | $44.47 | 170550 |
| 2021-10-05 | -84.59 | $45.11 | 212411 |
| 2021-10-04 | -93.00 | $44.85 | 446824 |
| 2021-10-01 | -82.83 | $45.30 | 403822 |
| 2021-09-30 | -93.36 | $44.85 | 810400 |
| 2021-09-29 | -97.94 | $44.65 | 557500 |
| 2021-09-28 | -95.02 | $45.11 | 429547 |
| 2021-09-27 | -73.22 | $46.25 | 156700 |
| 2021-09-24 | -62.57 | $46.64 | 666200 |
| 2021-09-23 | -45.08 | $47.28 | 166247 |
| 2021-09-22 | -74.59 | $46.20 | 336800 |
| 2021-09-21 | -90.71 | $45.61 | 139300 |
| 2021-09-20 | -88.80 | $45.68 | 263900 |
| 2021-09-17 | -81.62 | $47.02 | 353064 |
| 2021-09-16 | -34.72 | $48.01 | 241332 |
| 2021-09-15 | -40.00 | $47.87 | 239239 |
| 2021-09-14 | -43.40 | $47.78 | 338600 |
| 2021-09-13 | -46.79 | $47.69 | 202100 |
| 2021-09-10 | -50.37 | $47.63 | 352938 |
| 2021-09-09 | -46.69 | $47.73 | 247100 |
| 2021-09-08 | -50.00 | $47.64 | 249100 |
| 2021-09-07 | -19.49 | $48.47 | 179610 |
| 2021-09-03 | -11.76 | $48.68 | 244832 |
| 2021-09-02 | -2.57 | $48.93 | 320800 |
| 2021-09-01 | -29.41 | $48.20 | 229500 |
| 2021-08-31 | -43.01 | $47.91 | 395100 |
| 2021-08-30 | -28.32 | $48.33 | 369025 |
| 2021-08-27 | -33.22 | $48.19 | 257618 |
| 2021-08-26 | -55.24 | $47.56 | 500830 |
| 2021-08-25 | -45.10 | $47.85 | 123830 |
| 2021-08-24 | -48.25 | $47.76 | 261300 |
| 2021-08-23 | -52.80 | $47.63 | 362501 |
| 2021-08-20 | -68.53 | $47.18 | 300701 |
| 2021-08-19 | -91.26 | $46.53 | 585200 |
| 2021-08-18 | -97.27 | $47.36 | 450124 |
| 2021-08-17 | -64.96 | $47.62 | 559100 |
| 2021-08-16 | -29.03 | $48.15 | 205831 |
| 2021-08-13 | -4.99 | $48.97 | 98016 |
| 2021-08-12 | -14.66 | $48.64 | 116416 |
| 2021-08-11 | -14.66 | $48.64 | 464900 |
| 2021-08-10 | -27.86 | $48.19 | 172200 |
| 2021-08-09 | -29.91 | $48.12 | 99233 |
| 2021-08-06 | -25.22 | $48.28 | 328000 |
| 2021-08-05 | -8.21 | $48.86 | 118700 |
| 2021-08-04 | -7.33 | $48.89 | 85059 |
| 2021-08-03 | -8.02 | $48.71 | 813200 |
| 2021-08-02 | -12.96 | $48.55 | 408605 |
| 2021-07-30 | -17.28 | $48.41 | 150548 |
| 2021-07-29 | -3.70 | $48.85 | 119900 |
| 2021-07-28 | -11.41 | $48.37 | 710110 |
| 2021-07-27 | -7.05 | $48.50 | 218900 |
| 2021-07-26 | -0.67 | $48.69 | 138328 |
| 2021-07-23 | -6.61 | $48.13 | 460700 |
| 2021-07-22 | -8.65 | $47.63 | 130836 |
| 2021-07-21 | -28.85 | $47.21 | 502200 |
| 2021-07-20 | -74.52 | $46.26 | 650536 |
| 2021-07-19 | -87.96 | $46.13 | 280337 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.22
2026-07-16
Close Price
$50.18
Vol: 109166
Average Directional Index - Detailed Analysis
Minimum
7.52
Average
17.62
Maximum
54.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.22 | $50.18 | 109166 |
| 2026-07-15 | 17.28 | $50.42 | 108400 |
| 2026-07-14 | 17.33 | $49.98 | 443500 |
| 2026-07-13 | 17.33 | $49.64 | 92738 |
| 2026-07-10 | 17.27 | $50.33 | 72917 |
| 2026-07-09 | 17.39 | $50.30 | 4.6M |
| 2026-07-08 | 17.42 | $49.86 | 196200 |
| 2026-07-07 | 17.16 | $50.41 | 68315 |
| 2026-07-06 | 17.38 | $51.10 | 115900 |
| 2026-07-02 | 17.85 | $50.48 | 339943 |
| 2026-07-01 | 18.18 | $49.66 | 94800 |
| 2026-06-30 | 17.99 | $49.98 | 82200 |
| 2026-06-29 | 17.86 | $49.62 | 32503 |
| 2026-06-26 | 17.44 | $49.05 | 72644 |
| 2026-06-25 | 16.76 | $49.28 | 45800 |
| 2026-06-24 | 16.14 | $48.82 | 54100 |
| 2026-06-23 | 15.10 | $48.78 | 58127 |
| 2026-06-22 | 14.16 | $50.17 | 97914 |
| 2026-06-18 | 13.56 | $50.34 | 58200 |
| 2026-06-17 | 12.99 | $49.93 | 185000 |
| 2026-06-16 | 12.39 | $50.88 | 210718 |
| 2026-06-15 | 12.13 | $50.86 | 125000 |
| 2026-06-12 | 11.86 | $51.65 | 147600 |
| 2026-06-11 | 11.73 | $51.58 | 426900 |
| 2026-06-10 | 11.57 | $50.20 | 100323 |
| 2026-06-09 | 11.12 | $50.89 | 140800 |
| 2026-06-08 | 10.64 | $51.38 | 502500 |
| 2026-06-05 | 10.54 | $50.95 | 178849 |
| 2026-06-04 | 10.42 | $52.32 | 42822 |
| 2026-06-03 | 10.88 | $51.64 | 90040 |
| 2026-06-02 | 11.22 | $52.78 | 101134 |
| 2026-06-01 | 11.76 | $52.08 | 219000 |
| 2026-05-29 | 12.13 | $52.74 | 231613 |
| 2026-05-28 | 12.54 | $52.69 | 339149 |
| 2026-05-27 | 13.11 | $53.03 | 114838 |
| 2026-05-26 | 13.45 | $53.20 | 90724 |
| 2026-05-22 | 13.86 | $52.43 | 107100 |
| 2026-05-21 | 14.48 | $52.24 | 159906 |
| 2026-05-20 | 15.23 | $51.30 | 169659 |
| 2026-05-19 | 15.59 | $50.08 | 205205 |
| 2026-05-18 | 15.51 | $50.48 | 129300 |
| 2026-05-15 | 15.43 | $49.57 | 82607 |
| 2026-05-14 | 14.94 | $50.69 | 56200 |
| 2026-05-13 | 14.85 | $50.74 | 143909 |
| 2026-05-12 | 14.64 | $50.71 | 133200 |
| 2026-05-11 | 14.46 | $51.25 | 77802 |
| 2026-05-08 | 14.50 | $51.42 | 153400 |
| 2026-05-07 | 14.59 | $51.20 | 135400 |
| 2026-05-06 | 14.68 | $52.62 | 75700 |
| 2026-05-05 | 15.16 | $50.88 | 102634 |
| 2026-05-04 | 15.01 | $50.28 | 179600 |
| 2026-05-01 | 14.85 | $51.56 | 201510 |
| 2026-04-30 | 15.18 | $51.70 | 279903 |
| 2026-04-29 | 15.45 | $50.30 | 108200 |
| 2026-04-28 | 15.17 | $50.60 | 245705 |
| 2026-04-27 | 14.93 | $52.02 | 84600 |
| 2026-04-24 | 15.27 | $52.79 | 126448 |
| 2026-04-23 | 15.78 | $52.53 | 184326 |
| 2026-04-22 | 16.30 | $53.19 | 254201 |
| 2026-04-21 | 17.05 | $53.02 | 144804 |
| 2026-04-20 | 17.80 | $54.43 | 120907 |
| 2026-04-17 | 18.24 | $54.37 | 231100 |
| 2026-04-16 | 18.51 | $53.29 | 79100 |
| 2026-04-15 | 19.27 | $53.39 | 93734 |
| 2026-04-14 | 20.01 | $53.33 | 80020 |
| 2026-04-13 | 20.84 | $53.00 | 194037 |
| 2026-04-10 | 21.81 | $51.85 | 123417 |
| 2026-04-09 | 22.91 | $51.81 | 175900 |
| 2026-04-08 | 23.88 | $51.71 | 263100 |
| 2026-04-07 | 24.97 | $49.27 | 373904 |
| 2026-04-06 | 25.08 | $49.63 | 134414 |
| 2026-04-02 | 25.50 | $49.55 | 242900 |
| 2026-04-01 | 25.84 | $49.55 | 462443 |
| 2026-03-31 | 26.51 | $48.72 | 222300 |
| 2026-03-30 | 26.71 | $47.03 | 118401 |
| 2026-03-27 | 26.20 | $46.88 | 83304 |
| 2026-03-26 | 25.65 | $47.31 | 69100 |
| 2026-03-25 | 25.21 | $48.57 | 127700 |
| 2026-03-24 | 25.00 | $47.77 | 132400 |
| 2026-03-23 | 24.37 | $48.11 | 184001 |
| 2026-03-20 | 23.82 | $46.79 | 222100 |
| 2026-03-19 | 22.81 | $48.33 | 328609 |
| 2026-03-18 | 22.00 | $49.17 | 118906 |
| 2026-03-17 | 21.53 | $50.44 | 78000 |
| 2026-03-16 | 21.41 | $50.30 | 104600 |
| 2026-03-13 | 21.03 | $49.34 | 119709 |
| 2026-03-12 | 20.63 | $50.53 | 165100 |
| 2026-03-11 | 20.54 | $51.41 | 109200 |
| 2026-03-10 | 20.74 | $51.76 | 308032 |
| 2026-03-09 | 21.18 | $51.37 | 222800 |
| 2026-03-06 | 21.14 | $51.74 | 277600 |
| 2026-03-05 | 21.39 | $52.04 | 181013 |
| 2026-03-04 | 21.95 | $52.91 | 168700 |
| 2026-03-03 | 22.92 | $51.87 | 739100 |
| 2026-03-02 | 23.53 | $53.17 | 218500 |
| 2026-02-27 | 24.07 | $54.72 | 154428 |
| 2026-02-26 | 23.59 | $54.56 | 140720 |
| 2026-02-25 | 23.22 | $54.13 | 39200 |
| 2026-02-24 | 23.02 | $54.01 | 90623 |
| 2026-02-23 | 22.85 | $53.49 | 93127 |
| 2026-02-20 | 22.77 | $54.00 | 130300 |
| 2026-02-19 | 22.68 | $53.40 | 80521 |
| 2026-02-18 | 22.92 | $53.50 | 93400 |
| 2026-02-17 | 22.93 | $53.26 | 112000 |
| 2026-02-13 | 23.23 | $53.47 | 85900 |
| 2026-02-12 | 23.34 | $53.42 | 210600 |
| 2026-02-11 | 23.24 | $54.56 | 168321 |
| 2026-02-10 | 22.42 | $54.17 | 103500 |
| 2026-02-09 | 21.68 | $53.38 | 67900 |
| 2026-02-06 | 21.26 | $52.93 | 124004 |
| 2026-02-05 | 21.11 | $51.86 | 195000 |
| 2026-02-04 | 21.13 | $52.92 | 269646 |
| 2026-02-03 | 20.47 | $53.23 | 511300 |
| 2026-02-02 | 19.95 | $52.88 | 130350 |
| 2026-01-30 | 19.62 | $52.27 | 156001 |
| 2026-01-29 | 19.26 | $53.45 | 194400 |
| 2026-01-28 | 18.63 | $52.93 | 90500 |
| 2026-01-27 | 18.14 | $53.64 | 108600 |
| 2026-01-26 | 17.18 | $52.72 | 137407 |
| 2026-01-23 | 16.57 | $52.38 | 95216 |
| 2026-01-22 | 16.15 | $51.74 | 111200 |
| 2026-01-21 | 15.89 | $51.52 | 124000 |
| 2026-01-20 | 15.82 | $50.46 | 96836 |
| 2026-01-16 | 16.20 | $51.31 | 48248 |
| 2026-01-15 | 15.78 | $51.05 | 129100 |
| 2026-01-14 | 15.28 | $50.61 | 56648 |
| 2026-01-13 | 15.11 | $50.70 | 35200 |
| 2026-01-12 | 14.82 | $50.91 | 59800 |
| 2026-01-09 | 14.23 | $50.78 | 102400 |
| 2026-01-08 | 13.80 | $50.28 | 106011 |
| 2026-01-07 | 13.60 | $50.87 | 68800 |
| 2026-01-06 | 12.68 | $50.11 | 302222 |
| 2026-01-05 | 12.10 | $50.39 | 162000 |
| 2026-01-02 | 11.50 | $49.60 | 81710 |
| 2025-12-31 | 11.38 | $49.23 | 86030 |
| 2025-12-30 | 11.41 | $49.55 | 54500 |
| 2025-12-29 | 11.20 | $49.32 | 26200 |
| 2025-12-26 | 11.10 | $49.65 | 24420 |
| 2025-12-24 | 10.89 | $49.31 | 19500 |
| 2025-12-23 | 10.82 | $49.21 | 41040 |
| 2025-12-22 | 10.86 | $48.80 | 32100 |
| 2025-12-19 | 11.16 | $48.55 | 231600 |
| 2025-12-18 | 11.52 | $48.18 | 84900 |
| 2025-12-17 | 12.02 | $47.62 | 24044 |
| 2025-12-16 | 12.29 | $48.23 | 74600 |
| 2025-12-15 | 12.89 | $49.11 | 62800 |
| 2025-12-12 | 12.89 | $49.38 | 61000 |
| 2025-12-11 | 12.72 | $49.67 | 121500 |
| 2025-12-10 | 12.31 | $49.36 | 40621 |
| 2025-12-09 | 12.06 | $48.55 | 26700 |
| 2025-12-08 | 12.42 | $48.40 | 104300 |
| 2025-12-05 | 12.92 | $48.37 | 24100 |
| 2025-12-04 | 13.25 | $48.09 | 101930 |
| 2025-12-03 | 13.90 | $47.77 | 402300 |
| 2025-12-02 | 14.38 | $47.61 | 90300 |
| 2025-12-01 | 14.77 | $47.58 | 95500 |
| 2025-11-28 | 15.27 | $47.91 | 50426 |
| 2025-11-26 | 15.80 | $47.43 | 25438 |
| 2025-11-25 | 16.06 | $47.06 | 18000 |
| 2025-11-24 | 15.92 | $46.26 | 16346 |
| 2025-11-21 | 15.05 | $46.06 | 74700 |
| 2025-11-20 | 14.02 | $45.38 | 41219 |
| 2025-11-19 | 12.95 | $46.17 | 20142 |
| 2025-11-18 | 12.17 | $46.49 | 33814 |
| 2025-11-17 | 11.35 | $47.22 | 46100 |
| 2025-11-14 | 11.02 | $47.65 | 48000 |
| 2025-11-13 | 10.97 | $48.27 | 79443 |
| 2025-11-12 | 11.50 | $48.82 | 37200 |
| 2025-11-11 | 11.97 | $48.48 | 43500 |
| 2025-11-10 | 12.44 | $47.74 | 74000 |
| 2025-11-07 | 12.25 | $47.24 | 57433 |
| 2025-11-06 | 11.56 | $46.98 | 22648 |
| 2025-11-05 | 10.96 | $47.29 | 37200 |
| 2025-11-04 | 10.47 | $46.87 | 148039 |
| 2025-11-03 | 9.89 | $47.70 | 98900 |
| 2025-10-31 | 10.05 | $47.99 | 437521 |
| 2025-10-30 | 10.38 | $48.49 | 47417 |
| 2025-10-29 | 10.59 | $48.74 | 38826 |
| 2025-10-28 | 10.73 | $49.07 | 49634 |
| 2025-10-27 | 10.36 | $49.23 | 40900 |
| 2025-10-24 | 9.91 | $48.86 | 363800 |
| 2025-10-23 | 9.54 | $48.65 | 41100 |
| 2025-10-22 | 9.50 | $48.36 | 169300 |
| 2025-10-21 | 9.60 | $48.54 | 27312 |
| 2025-10-20 | 9.56 | $48.09 | 18300 |
| 2025-10-17 | 9.94 | $47.79 | 15111 |
| 2025-10-16 | 10.22 | $47.80 | 47600 |
| 2025-10-15 | 10.66 | $47.58 | 38900 |
| 2025-10-14 | 11.19 | $47.45 | 74048 |
| 2025-10-13 | 11.48 | $47.32 | 18300 |
| 2025-10-10 | 11.95 | $46.92 | 45501 |
| 2025-10-09 | 12.44 | $47.20 | 20900 |
| 2025-10-08 | 13.06 | $47.88 | 34800 |
| 2025-10-07 | 13.09 | $47.82 | 26136 |
| 2025-10-06 | 13.12 | $48.26 | 57500 |
| 2025-10-03 | 12.71 | $48.20 | 40800 |
| 2025-10-02 | 12.35 | $47.94 | 29512 |
| 2025-10-01 | 12.19 | $47.61 | 67000 |
| 2025-09-30 | 12.28 | $47.20 | 59136 |
| 2025-09-29 | 12.67 | $47.22 | 35700 |
| 2025-09-26 | 12.94 | $47.20 | 27536 |
| 2025-09-25 | 13.30 | $46.62 | 58549 |
| 2025-09-24 | 13.91 | $47.01 | 34926 |
| 2025-09-23 | 14.25 | $47.85 | 38500 |
| 2025-09-22 | 13.75 | $47.63 | 11103 |
| 2025-09-19 | 13.64 | $47.43 | 22000 |
| 2025-09-18 | 13.58 | $47.56 | 20400 |
| 2025-09-17 | 13.51 | $47.17 | 22635 |
| 2025-09-16 | 13.56 | $47.46 | 19802 |
| 2025-09-15 | 13.17 | $47.61 | 53800 |
| 2025-09-12 | 12.71 | $47.24 | 46000 |
| 2025-09-11 | 12.49 | $47.33 | 44836 |
| 2025-09-10 | 12.25 | $47.10 | 173400 |
| 2025-09-09 | 11.98 | $47.30 | 24300 |
| 2025-09-08 | 11.61 | $47.42 | 31554 |
| 2025-09-05 | 11.23 | $47.01 | 45312 |
| 2025-09-04 | 10.94 | $46.26 | 53116 |
| 2025-09-03 | 11.29 | $46.18 | 39140 |
| 2025-09-02 | 11.63 | $45.89 | 93900 |
| 2025-08-29 | 12.20 | $46.39 | 35700 |
| 2025-08-28 | 12.28 | $46.63 | 102800 |
| 2025-08-27 | 12.06 | $46.46 | 33900 |
| 2025-08-26 | 12.00 | $46.64 | 22740 |
| 2025-08-25 | 11.59 | $46.57 | 24700 |
| 2025-08-22 | 11.11 | $47.24 | 20714 |
| 2025-08-21 | 10.61 | $46.08 | 67645 |
| 2025-08-20 | 10.66 | $46.45 | 37645 |
| 2025-08-19 | 10.45 | $46.56 | 74600 |
| 2025-08-18 | 9.98 | $46.28 | 89311 |
| 2025-08-15 | 9.72 | $46.61 | 31200 |
| 2025-08-14 | 9.16 | $46.06 | 28432 |
| 2025-08-13 | 8.95 | $46.02 | 471600 |
| 2025-08-12 | 8.84 | $45.99 | 58211 |
| 2025-08-11 | 8.74 | $45.23 | 17449 |
| 2025-08-08 | 8.90 | $45.88 | 33300 |
| 2025-08-07 | 8.74 | $45.60 | 103400 |
| 2025-08-06 | 8.83 | $44.82 | 34400 |
| 2025-08-05 | 9.17 | $44.45 | 101614 |
| 2025-08-04 | 9.26 | $44.30 | 36210 |
| 2025-08-01 | 9.27 | $43.68 | 73329 |
| 2025-07-31 | 8.85 | $43.86 | 1.1M |
| 2025-07-30 | 8.61 | $44.54 | 151800 |
| 2025-07-29 | 8.82 | $44.96 | 88000 |
| 2025-07-28 | 9.22 | $45.78 | 92500 |
| 2025-07-25 | 9.01 | $46.38 | 102900 |
| 2025-07-24 | 8.69 | $45.90 | 1.1M |
| 2025-07-23 | 8.49 | $46.30 | 346028 |
| 2025-07-22 | 8.28 | $45.21 | 549139 |
| 2025-07-21 | 8.50 | $45.25 | 60100 |
| 2025-07-18 | 8.74 | $44.65 | 78343 |
| 2025-07-17 | 8.77 | $44.98 | 310200 |
| 2025-07-16 | 8.86 | $44.63 | 171830 |
| 2025-07-15 | 8.59 | $44.69 | 547914 |
| 2025-07-14 | 8.48 | $45.30 | 410429 |
| 2025-07-11 | 8.72 | $45.57 | 591400 |
| 2025-07-10 | 9.12 | $46.39 | 53633 |
| 2025-07-09 | 9.15 | $46.05 | 62900 |
| 2025-07-08 | 9.46 | $45.55 | 67804 |
| 2025-07-07 | 9.82 | $45.52 | 112106 |
| 2025-07-03 | 10.28 | $45.62 | 138400 |
| 2025-07-02 | 10.77 | $45.51 | 88600 |
| 2025-07-01 | 11.29 | $45.19 | 87300 |
| 2025-06-30 | 11.82 | $45.74 | 106507 |
| 2025-06-27 | 12.34 | $46.02 | 59500 |
| 2025-06-26 | 12.55 | $45.33 | 45900 |
| 2025-06-25 | 13.03 | $44.67 | 66437 |
| 2025-06-24 | 13.13 | $44.95 | 205200 |
| 2025-06-23 | 13.25 | $43.96 | 639733 |
| 2025-06-20 | 12.48 | $43.81 | 87900 |
| 2025-06-18 | 12.12 | $43.98 | 106048 |
| 2025-06-17 | 11.77 | $44.43 | 257000 |
| 2025-06-16 | 11.72 | $44.91 | 254537 |
| 2025-06-13 | 12.05 | $45.49 | 390037 |
| 2025-06-12 | 12.51 | $46.02 | 21608 |
| 2025-06-11 | 12.64 | $45.90 | 204636 |
| 2025-06-10 | 12.82 | $45.94 | 125200 |
| 2025-06-09 | 13.01 | $45.91 | 157300 |
| 2025-06-06 | 13.05 | $46.14 | 67938 |
| 2025-06-05 | 12.95 | $46.17 | 88600 |
| 2025-06-04 | 12.84 | $45.93 | 43800 |
| 2025-06-03 | 12.90 | $45.20 | 87500 |
| 2025-06-02 | 13.46 | $45.62 | 227827 |
| 2025-05-30 | 13.80 | $45.45 | 92423 |
| 2025-05-29 | 14.28 | $45.36 | 175300 |
| 2025-05-28 | 14.59 | $45.24 | 64906 |
| 2025-05-27 | 15.05 | $45.55 | 30004 |
| 2025-05-23 | 15.28 | $45.32 | 34744 |
| 2025-05-22 | 15.70 | $45.09 | 251600 |
| 2025-05-21 | 15.89 | $45.94 | 77400 |
| 2025-05-20 | 15.38 | $46.35 | 71540 |
| 2025-05-19 | 14.65 | $46.19 | 57500 |
| 2025-05-16 | 13.93 | $45.61 | 90923 |
| 2025-05-15 | 13.56 | $45.62 | 77406 |
| 2025-05-14 | 13.16 | $45.11 | 211506 |
| 2025-05-13 | 12.88 | $45.23 | 341600 |
| 2025-05-12 | 12.47 | $45.09 | 68300 |
| 2025-05-09 | 12.14 | $44.38 | 67900 |
| 2025-05-08 | 12.11 | $44.26 | 138100 |
| 2025-05-07 | 12.08 | $44.38 | 683824 |
| 2025-05-06 | 12.14 | $44.18 | 125340 |
| 2025-05-05 | 12.30 | $44.28 | 55400 |
| 2025-05-02 | 12.31 | $44.55 | 817529 |
| 2025-05-01 | 12.32 | $43.12 | 338009 |
| 2025-04-30 | 12.76 | $43.64 | 92300 |
| 2025-04-29 | 13.31 | $43.00 | 60700 |
| 2025-04-28 | 13.88 | $43.61 | 83729 |
| 2025-04-25 | 14.39 | $43.62 | 51149 |
| 2025-04-24 | 15.03 | $43.32 | 64300 |
| 2025-04-23 | 15.82 | $42.43 | 98444 |
| 2025-04-22 | 16.60 | $42.68 | 47571 |
| 2025-04-21 | 17.27 | $41.77 | 64328 |
| 2025-04-17 | 17.58 | $41.90 | 567202 |
| 2025-04-16 | 18.07 | $41.07 | 92800 |
| 2025-04-15 | 18.28 | $41.39 | 121600 |
| 2025-04-14 | 18.63 | $40.72 | 93347 |
| 2025-04-11 | 18.82 | $40.31 | 98900 |
| 2025-04-10 | 18.65 | $39.65 | 95800 |
| 2025-04-09 | 18.23 | $39.92 | 178400 |
| 2025-04-08 | 17.78 | $37.07 | 319310 |
| 2025-04-07 | 16.44 | $37.34 | 304900 |
| 2025-04-04 | 15.03 | $38.17 | 372300 |
| 2025-04-03 | 13.95 | $41.47 | 148237 |
| 2025-04-02 | 14.07 | $42.61 | 313334 |
| 2025-04-01 | 14.42 | $42.25 | 133628 |
| 2025-03-31 | 14.60 | $42.08 | 250100 |
| 2025-03-28 | 14.57 | $42.94 | 226445 |
| 2025-03-27 | 15.17 | $43.53 | 127800 |
| 2025-03-26 | 15.87 | $43.58 | 114300 |
| 2025-03-25 | 16.55 | $44.67 | 101232 |
| 2025-03-24 | 16.60 | $44.24 | 152147 |
| 2025-03-21 | 16.93 | $44.03 | 192504 |
| 2025-03-20 | 17.42 | $44.41 | 286906 |
| 2025-03-19 | 17.91 | $44.73 | 205900 |
| 2025-03-18 | 18.19 | $44.67 | 163010 |
| 2025-03-17 | 18.34 | $44.97 | 174684 |
| 2025-03-14 | 18.51 | $44.55 | 98929 |
| 2025-03-13 | 18.88 | $43.07 | 299000 |
| 2025-03-12 | 19.87 | $43.77 | 316600 |
| 2025-03-11 | 20.60 | $43.88 | 231100 |
| 2025-03-10 | 21.48 | $43.82 | 185706 |
| 2025-03-07 | 22.33 | $45.12 | 148734 |
| 2025-03-06 | 22.61 | $44.31 | 236039 |
| 2025-03-05 | 22.91 | $45.10 | 465167 |
| 2025-03-04 | 23.06 | $43.32 | 526300 |
| 2025-03-03 | 23.88 | $43.90 | 324400 |
| 2025-02-28 | 23.88 | $43.14 | 896725 |
| 2025-02-27 | 24.45 | $43.07 | 181600 |
| 2025-02-26 | 24.78 | $43.85 | 249800 |
| 2025-02-25 | 24.47 | $43.85 | 36600 |
| 2025-02-24 | 24.36 | $43.38 | 133209 |
| 2025-02-21 | 24.36 | $43.66 | 165018 |
| 2025-02-20 | 24.09 | $44.15 | 126028 |
| 2025-02-19 | 23.62 | $43.57 | 178700 |
| 2025-02-18 | 23.38 | $44.29 | 92000 |
| 2025-02-14 | 22.45 | $43.91 | 95400 |
| 2025-02-13 | 21.59 | $43.83 | 88930 |
| 2025-02-12 | 20.75 | $42.98 | 112500 |
| 2025-02-11 | 20.25 | $42.52 | 84234 |
| 2025-02-10 | 20.03 | $42.45 | 73100 |
| 2025-02-07 | 19.82 | $41.81 | 39345 |
| 2025-02-06 | 19.74 | $42.23 | 41600 |
| 2025-02-05 | 19.35 | $41.92 | 63339 |
| 2025-02-04 | 19.14 | $41.61 | 163047 |
| 2025-02-03 | 19.05 | $40.28 | 77232 |
| 2025-01-31 | 19.71 | $40.88 | 149600 |
| 2025-01-30 | 19.50 | $41.15 | 102000 |
| 2025-01-29 | 19.19 | $40.94 | 301967 |
| 2025-01-28 | 19.03 | $40.61 | 169400 |
| 2025-01-27 | 19.07 | $40.76 | 63100 |
| 2025-01-24 | 19.08 | $40.84 | 97620 |
| 2025-01-23 | 18.64 | $40.74 | 67900 |
| 2025-01-22 | 18.30 | $40.06 | 121300 |
| 2025-01-21 | 18.16 | $40.13 | 1.4M |
| 2025-01-17 | 18.09 | $39.24 | 40227 |
| 2025-01-16 | 18.55 | $38.93 | 24100 |
| 2025-01-15 | 19.28 | $38.65 | 97417 |
| 2025-01-14 | 20.26 | $37.63 | 93246 |
| 2025-01-13 | 20.28 | $37.28 | 63419 |
| 2025-01-10 | 19.94 | $37.56 | 63100 |
| 2025-01-08 | 19.88 | $38.16 | 90641 |
| 2025-01-07 | 20.03 | $38.04 | 947238 |
| 2025-01-06 | 20.40 | $38.50 | 151541 |
| 2025-01-03 | 21.06 | $37.85 | 88700 |
| 2025-01-02 | 20.81 | $37.43 | 84700 |
| 2024-12-31 | 20.28 | $37.33 | 55544 |
| 2024-12-30 | 19.75 | $37.41 | 61600 |
| 2024-12-27 | 19.12 | $37.68 | 80126 |
| 2024-12-26 | 18.63 | $37.71 | 71800 |
| 2024-12-24 | 18.21 | $37.57 | 42917 |
| 2024-12-23 | 17.50 | $37.47 | 236800 |
| 2024-12-20 | 16.62 | $37.37 | 110344 |
| 2024-12-19 | 15.70 | $37.43 | 121700 |
| 2024-12-18 | 15.00 | $37.56 | 275200 |
| 2024-12-17 | 14.34 | $38.69 | 246600 |
| 2024-12-16 | 14.46 | $39.04 | 174011 |
| 2024-12-13 | 14.73 | $38.96 | 70645 |
| 2024-12-12 | 15.03 | $38.93 | 125700 |
| 2024-12-11 | 15.44 | $39.38 | 1.7M |
| 2024-12-10 | 16.07 | $39.43 | 63900 |
| 2024-12-09 | 16.90 | $39.85 | 89430 |
| 2024-12-06 | 17.41 | $40.07 | 83500 |
| 2024-12-05 | 18.03 | $40.05 | 90107 |
| 2024-12-04 | 18.75 | $39.89 | 60104 |
| 2024-12-03 | 19.59 | $39.23 | 111500 |
| 2024-12-02 | 20.20 | $38.95 | 97826 |
| 2024-11-29 | 20.61 | $38.66 | 41828 |
| 2024-11-27 | 20.74 | $38.37 | 92422 |
| 2024-11-26 | 20.69 | $37.94 | 656603 |
| 2024-11-25 | 20.31 | $38.20 | 166849 |
| 2024-11-22 | 20.08 | $38.14 | 156500 |
| 2024-11-21 | 19.59 | $37.80 | 133900 |
| 2024-11-20 | 18.68 | $37.78 | 212502 |
| 2024-11-19 | 17.75 | $38.30 | 545100 |
| 2024-11-18 | 16.84 | $38.31 | 185805 |
| 2024-11-15 | 16.03 | $38.25 | 129342 |
| 2024-11-14 | 15.23 | $38.44 | 127334 |
| 2024-11-13 | 14.52 | $38.35 | 401100 |
| 2024-11-12 | 13.50 | $38.71 | 211100 |
| 2024-11-11 | 12.62 | $39.96 | 136029 |
| 2024-11-08 | 12.42 | $39.89 | 231700 |
| 2024-11-07 | 12.22 | $40.88 | 166244 |
| 2024-11-06 | 12.68 | $39.49 | 151700 |
| 2024-11-05 | 11.97 | $40.26 | 55500 |
| 2024-11-04 | 11.69 | $39.99 | 113603 |
| 2024-11-01 | 11.40 | $39.91 | 252400 |
| 2024-10-31 | 10.89 | $39.92 | 147123 |
| 2024-10-30 | 10.18 | $40.31 | 48900 |
| 2024-10-29 | 9.84 | $40.91 | 54400 |
| 2024-10-28 | 10.05 | $41.22 | 58503 |
| 2024-10-25 | 10.43 | $40.66 | 209200 |
| 2024-10-24 | 10.50 | $40.57 | 119938 |
| 2024-10-23 | 10.34 | $40.46 | 337600 |
| 2024-10-22 | 10.03 | $40.61 | 41500 |
| 2024-10-21 | 9.88 | $40.70 | 92600 |
| 2024-10-18 | 9.82 | $41.20 | 42700 |
| 2024-10-17 | 10.12 | $40.83 | 58601 |
| 2024-10-16 | 10.27 | $40.99 | 96300 |
| 2024-10-15 | 10.54 | $41.20 | 1.6M |
| 2024-10-14 | 11.03 | $41.67 | 158346 |
| 2024-10-11 | 11.26 | $41.70 | 132816 |
| 2024-10-10 | 11.62 | $41.25 | 113400 |
| 2024-10-09 | 11.62 | $41.83 | 69300 |
| 2024-10-08 | 12.04 | $41.89 | 49500 |
| 2024-10-07 | 12.56 | $41.90 | 51712 |
| 2024-10-04 | 13.20 | $42.23 | 111439 |
| 2024-10-03 | 13.76 | $42.05 | 52000 |
| 2024-10-02 | 14.32 | $42.73 | 63200 |
| 2024-10-01 | 14.58 | $42.69 | 70800 |
| 2024-09-30 | 14.86 | $43.41 | 163432 |
| 2024-09-27 | 14.46 | $43.70 | 81700 |
| 2024-09-26 | 13.63 | $43.83 | 70100 |
| 2024-09-25 | 12.76 | $42.80 | 111946 |
| 2024-09-24 | 12.26 | $42.94 | 44900 |
| 2024-09-23 | 11.91 | $42.44 | 118139 |
| 2024-09-20 | 11.82 | $42.24 | 41444 |
| 2024-09-19 | 11.84 | $42.59 | 66500 |
| 2024-09-18 | 11.53 | $41.55 | 123822 |
| 2024-09-17 | 11.51 | $41.98 | 89000 |
| 2024-09-16 | 11.28 | $41.80 | 137048 |
| 2024-09-13 | 11.25 | $41.37 | 73600 |
| 2024-09-12 | 11.43 | $40.88 | 53913 |
| 2024-09-11 | 11.99 | $40.29 | 91100 |
| 2024-09-10 | 12.14 | $40.17 | 331900 |
| 2024-09-09 | 12.16 | $40.32 | 108212 |
| 2024-09-06 | 12.38 | $39.96 | 127800 |
| 2024-09-05 | 12.62 | $40.53 | 91416 |
| 2024-09-04 | 13.26 | $40.83 | 496645 |
| 2024-09-03 | 13.73 | $41.23 | 122100 |
| 2024-08-30 | 13.91 | $42.17 | 114500 |
| 2024-08-29 | 13.47 | $42.07 | 159536 |
| 2024-08-28 | 12.90 | $41.84 | 88638 |
| 2024-08-27 | 12.49 | $41.97 | 112313 |
| 2024-08-26 | 11.94 | $41.81 | 66400 |
| 2024-08-23 | 11.44 | $41.95 | 130208 |
| 2024-08-22 | 10.90 | $41.09 | 65936 |
| 2024-08-21 | 10.68 | $41.23 | 258300 |
| 2024-08-20 | 10.52 | $41.10 | 68600 |
| 2024-08-19 | 10.43 | $40.94 | 67100 |
| 2024-08-16 | 10.46 | $40.26 | 101600 |
| 2024-08-15 | 10.91 | $39.85 | 67400 |
| 2024-08-14 | 11.37 | $39.66 | 65139 |
| 2024-08-13 | 11.75 | $39.36 | 38427 |
| 2024-08-12 | 11.84 | $38.81 | 38943 |
| 2024-08-09 | 11.63 | $38.95 | 54400 |
| 2024-08-08 | 11.40 | $38.84 | 107904 |
| 2024-08-07 | 11.07 | $38.28 | 123800 |
| 2024-08-06 | 10.72 | $37.86 | 236801 |
| 2024-08-05 | 9.78 | $37.80 | 388748 |
| 2024-08-02 | 8.75 | $38.80 | 373616 |
| 2024-08-01 | 8.25 | $39.28 | 405908 |
| 2024-07-31 | 7.99 | $40.50 | 50600 |
| 2024-07-30 | 8.29 | $39.99 | 51211 |
| 2024-07-29 | 8.31 | $39.59 | 206117 |
| 2024-07-26 | 8.06 | $39.66 | 96600 |
| 2024-07-25 | 7.85 | $39.22 | 1.9M |
| 2024-07-24 | 7.56 | $39.46 | 120400 |
| 2024-07-23 | 7.52 | $40.05 | 44206 |
| 2024-07-22 | 7.84 | $40.48 | 101700 |
| 2024-07-19 | 8.13 | $40.06 | 216313 |
| 2024-07-18 | 8.51 | $40.87 | 81700 |
| 2024-07-17 | 8.46 | $40.98 | 105000 |
| 2024-07-16 | 8.56 | $41.21 | 56800 |
| 2024-07-15 | 8.67 | $40.76 | 121900 |
| 2024-07-12 | 8.88 | $41.62 | 115237 |
| 2024-07-11 | 8.69 | $40.84 | 101900 |
| 2024-07-10 | 8.89 | $40.35 | 74341 |
| 2024-07-09 | 9.14 | $39.98 | 124500 |
| 2024-07-08 | 9.26 | $40.31 | 56200 |
| 2024-07-05 | 9.65 | $40.76 | 67524 |
| 2024-07-03 | 10.14 | $40.78 | 88406 |
| 2024-07-02 | 10.55 | $40.18 | 269116 |
| 2024-07-01 | 10.84 | $40.35 | 498700 |
| 2024-06-28 | 11.35 | $40.25 | 516948 |
| 2024-06-27 | 11.67 | $39.98 | 190200 |
| 2024-06-26 | 11.92 | $40.15 | 87200 |
| 2024-06-25 | 12.22 | $40.34 | 105600 |
| 2024-06-24 | 12.70 | $40.89 | 73500 |
| 2024-06-21 | 13.20 | $40.28 | 61300 |
| 2024-06-20 | 13.60 | $40.52 | 121100 |
| 2024-06-18 | 14.24 | $40.61 | 133013 |
| 2024-06-17 | 14.83 | $40.46 | 271300 |
| 2024-06-14 | 15.34 | $40.24 | 188000 |
| 2024-06-13 | 15.75 | $40.98 | 90629 |
| 2024-06-12 | 16.49 | $41.98 | 116817 |
| 2024-06-11 | 16.52 | $40.91 | 110803 |
| 2024-06-10 | 17.39 | $41.75 | 150300 |
| 2024-06-07 | 17.82 | $41.75 | 187900 |
| 2024-06-06 | 17.90 | $42.61 | 369049 |
| 2024-06-05 | 17.40 | $42.51 | 276000 |
| 2024-06-04 | 16.96 | $41.83 | 107900 |
| 2024-06-03 | 16.86 | $42.26 | 420500 |
| 2024-05-31 | 16.35 | $41.93 | 246400 |
| 2024-05-30 | 16.04 | $41.30 | 43302 |
| 2024-05-29 | 16.10 | $40.86 | 49038 |
| 2024-05-28 | 16.31 | $41.86 | 90800 |
| 2024-05-24 | 15.71 | $41.66 | 38300 |
| 2024-05-23 | 15.27 | $41.32 | 52512 |
| 2024-05-22 | 14.82 | $41.42 | 41600 |
| 2024-05-21 | 14.46 | $41.64 | 27700 |
| 2024-05-20 | 13.84 | $41.63 | 59300 |
| 2024-05-17 | 13.18 | $41.11 | 50706 |
| 2024-05-16 | 12.84 | $41.10 | 78400 |
| 2024-05-15 | 12.20 | $41.76 | 115300 |
| 2024-05-14 | 11.37 | $41.14 | 573329 |
| 2024-05-13 | 10.85 | $40.70 | 705838 |
| 2024-05-10 | 10.55 | $40.85 | 66300 |
| 2024-05-09 | 10.13 | $40.42 | 117803 |
| 2024-05-08 | 10.02 | $39.94 | 94600 |
| 2024-05-07 | 10.17 | $40.08 | 111017 |
| 2024-05-06 | 10.18 | $39.88 | 178100 |
| 2024-05-03 | 10.44 | $39.45 | 95708 |
| 2024-05-02 | 10.97 | $38.95 | 510200 |
| 2024-05-01 | 11.12 | $38.53 | 136300 |
| 2024-04-30 | 11.28 | $38.39 | 123400 |
| 2024-04-29 | 11.38 | $39.34 | 46600 |
| 2024-04-26 | 11.91 | $39.08 | 87646 |
| 2024-04-25 | 12.47 | $38.76 | 230800 |
| 2024-04-24 | 12.75 | $39.15 | 72100 |
| 2024-04-23 | 13.12 | $39.49 | 101900 |
| 2024-04-22 | 13.51 | $38.74 | 164200 |
| 2024-04-19 | 13.98 | $38.28 | 152700 |
| 2024-04-18 | 14.15 | $38.39 | 298844 |
| 2024-04-17 | 14.46 | $38.46 | 206411 |
| 2024-04-16 | 14.78 | $38.36 | 634900 |
| 2024-04-15 | 14.94 | $38.94 | 209812 |
| 2024-04-12 | 15.58 | $38.73 | 161000 |
| 2024-04-11 | 15.85 | $39.56 | 258700 |
| 2024-04-10 | 16.33 | $39.78 | 301700 |
| 2024-04-09 | 17.07 | $40.45 | 109120 |
| 2024-04-08 | 17.19 | $40.48 | 155631 |
| 2024-04-05 | 17.13 | $39.99 | 252604 |
| 2024-04-04 | 17.60 | $39.82 | 367900 |
| 2024-04-03 | 17.94 | $40.05 | 293800 |
| 2024-04-02 | 18.63 | $39.67 | 245900 |
| 2024-04-01 | 19.54 | $39.76 | 233118 |
| 2024-03-28 | 20.56 | $39.96 | 524235 |
| 2024-03-27 | 21.35 | $40.63 | 176728 |
| 2024-03-26 | 21.67 | $40.64 | 134100 |
| 2024-03-25 | 21.94 | $40.44 | 125721 |
| 2024-03-22 | 22.31 | $40.68 | 319442 |
| 2024-03-21 | 22.50 | $41.08 | 1.0M |
| 2024-03-20 | 22.35 | $40.88 | 422600 |
| 2024-03-19 | 22.39 | $40.33 | 296400 |
| 2024-03-18 | 22.73 | $40.15 | 487300 |
| 2024-03-15 | 23.09 | $40.96 | 158500 |
| 2024-03-14 | 22.67 | $40.95 | 181900 |
| 2024-03-13 | 22.22 | $41.43 | 197804 |
| 2024-03-12 | 21.12 | $41.35 | 149000 |
| 2024-03-11 | 20.05 | $40.59 | 133800 |
| 2024-03-08 | 19.32 | $40.64 | 240900 |
| 2024-03-07 | 18.31 | $40.45 | 156200 |
| 2024-03-06 | 17.55 | $40.03 | 197600 |
| 2024-03-05 | 16.97 | $39.34 | 528100 |
| 2024-03-04 | 16.78 | $39.52 | 142522 |
| 2024-03-01 | 16.16 | $39.99 | 392649 |
| 2024-02-29 | 15.51 | $39.54 | 211927 |
| 2024-02-28 | 14.97 | $39.45 | 90700 |
| 2024-02-27 | 14.56 | $39.52 | 133500 |
| 2024-02-26 | 14.02 | $39.57 | 115804 |
| 2024-02-23 | 13.45 | $39.39 | 258626 |
| 2024-02-22 | 12.93 | $39.32 | 112003 |
| 2024-02-21 | 12.48 | $38.92 | 186900 |
| 2024-02-20 | 12.27 | $38.84 | 152200 |
| 2024-02-16 | 12.09 | $38.35 | 184000 |
| 2024-02-15 | 12.12 | $38.19 | 341438 |
| 2024-02-14 | 12.37 | $37.53 | 237400 |
| 2024-02-13 | 12.93 | $36.90 | 328400 |
| 2024-02-12 | 13.20 | $37.99 | 149701 |
| 2024-02-09 | 13.48 | $37.64 | 223500 |
| 2024-02-08 | 14.13 | $37.53 | 163016 |
| 2024-02-07 | 14.86 | $37.44 | 215630 |
| 2024-02-06 | 15.59 | $37.29 | 213100 |
| 2024-02-05 | 16.18 | $36.66 | 298213 |
| 2024-02-02 | 16.36 | $37.49 | 321900 |
| 2024-02-01 | 17.21 | $37.89 | 666900 |
| 2024-01-31 | 17.92 | $37.34 | 509511 |
| 2024-01-30 | 18.70 | $37.43 | 997012 |
| 2024-01-29 | 19.48 | $37.38 | 201800 |
| 2024-01-26 | 20.26 | $37.28 | 86700 |
| 2024-01-25 | 21.26 | $37.31 | 234500 |
| 2024-01-24 | 22.15 | $37.05 | 293112 |
| 2024-01-23 | 23.12 | $36.83 | 278100 |
| 2024-01-22 | 23.75 | $36.68 | 376738 |
| 2024-01-19 | 24.36 | $36.41 | 439200 |
| 2024-01-18 | 24.60 | $36.48 | 348400 |
| 2024-01-17 | 24.94 | $36.24 | 352000 |
| 2024-01-16 | 25.08 | $36.61 | 584300 |
| 2024-01-12 | 25.61 | $37.78 | 1.7M |
| 2024-01-11 | 26.86 | $37.74 | 1.1M |
| 2024-01-10 | 28.25 | $37.76 | 100909 |
| 2024-01-09 | 29.58 | $37.66 | 224940 |
| 2024-01-08 | 31.08 | $38.15 | 204800 |
| 2024-01-05 | 32.37 | $37.66 | 295445 |
| 2024-01-04 | 33.73 | $38.01 | 243100 |
| 2024-01-03 | 35.03 | $37.86 | 504516 |
| 2024-01-02 | 36.51 | $38.68 | 369132 |
| 2023-12-29 | 37.15 | $39.47 | 247049 |
| 2023-12-28 | 37.01 | $39.75 | 87507 |
| 2023-12-27 | 36.59 | $39.93 | 180300 |
| 2023-12-26 | 36.15 | $39.60 | 128800 |
| 2023-12-22 | 35.81 | $39.43 | 133200 |
| 2023-12-21 | 35.50 | $39.04 | 171522 |
| 2023-12-20 | 35.40 | $38.60 | 248700 |
| 2023-12-19 | 35.30 | $39.94 | 104700 |
| 2023-12-18 | 33.91 | $39.49 | 178339 |
| 2023-12-15 | 32.54 | $39.39 | 237936 |
| 2023-12-14 | 31.13 | $39.23 | 184200 |
| 2023-12-13 | 29.69 | $38.34 | 212511 |
| 2023-12-12 | 28.53 | $37.84 | 118500 |
| 2023-12-11 | 27.57 | $37.72 | 176400 |
| 2023-12-08 | 26.61 | $37.46 | 122738 |
| 2023-12-07 | 25.66 | $37.41 | 141300 |
| 2023-12-06 | 24.73 | $36.95 | 251900 |
| 2023-12-05 | 23.81 | $36.59 | 179303 |
| 2023-12-04 | 23.10 | $36.53 | 157230 |
| 2023-12-01 | 22.43 | $36.79 | 287000 |
| 2023-11-30 | 21.72 | $36.01 | 377100 |
| 2023-11-29 | 21.31 | $36.47 | 153100 |
| 2023-11-28 | 20.39 | $36.24 | 309840 |
| 2023-11-27 | 19.59 | $36.16 | 253300 |
| 2023-11-24 | 18.82 | $36.12 | 83500 |
| 2023-11-22 | 18.01 | $35.76 | 154402 |
| 2023-11-21 | 17.31 | $35.58 | 404700 |
| 2023-11-20 | 16.58 | $35.84 | 221197 |
| 2023-11-17 | 15.69 | $35.41 | 117400 |
| 2023-11-16 | 14.96 | $34.73 | 511200 |
| 2023-11-15 | 14.42 | $35.20 | 996200 |
| 2023-11-14 | 13.49 | $34.68 | 175018 |
| 2023-11-13 | 12.80 | $33.09 | 207141 |
| 2023-11-10 | 13.05 | $32.94 | 106700 |
| 2023-11-09 | 13.46 | $32.80 | 377500 |
| 2023-11-08 | 13.66 | $32.68 | 695500 |
| 2023-11-07 | 14.22 | $32.57 | 769702 |
| 2023-11-06 | 14.94 | $32.81 | 287205 |
| 2023-11-03 | 15.47 | $33.08 | 315700 |
| 2023-11-02 | 15.96 | $32.17 | 220533 |
| 2023-11-01 | 16.37 | $31.35 | 190100 |
| 2023-10-31 | 15.93 | $31.46 | 207118 |
| 2023-10-30 | 15.68 | $31.20 | 213414 |
| 2023-10-27 | 15.13 | $30.80 | 266502 |
| 2023-10-26 | 14.41 | $31.02 | 439800 |
| 2023-10-25 | 13.76 | $31.09 | 252911 |
| 2023-10-24 | 13.16 | $31.42 | 380317 |
| 2023-10-23 | 12.66 | $31.51 | 311909 |
| 2023-10-20 | 12.13 | $31.76 | 238100 |
| 2023-10-19 | 11.96 | $32.30 | 534143 |
| 2023-10-18 | 12.14 | $32.53 | 333506 |
| 2023-10-17 | 12.52 | $33.31 | 252339 |
| 2023-10-16 | 13.04 | $33.71 | 263502 |
| 2023-10-13 | 13.06 | $33.29 | 329603 |
| 2023-10-12 | 13.14 | $33.67 | 284100 |
| 2023-10-11 | 12.89 | $33.75 | 233232 |
| 2023-10-10 | 12.77 | $33.77 | 358100 |
| 2023-10-09 | 12.64 | $32.81 | 260127 |
| 2023-10-06 | 13.28 | $33.11 | 1.2M |
| 2023-10-05 | 13.95 | $32.53 | 339200 |
| 2023-10-04 | 14.06 | $32.15 | 155525 |
| 2023-10-03 | 13.75 | $32.13 | 246900 |
| 2023-10-02 | 13.53 | $32.39 | 236800 |
| 2023-09-29 | 13.57 | $32.97 | 332808 |
| 2023-09-28 | 14.14 | $32.88 | 245714 |
| 2023-09-27 | 14.37 | $32.27 | 217000 |
| 2023-09-26 | 14.08 | $32.36 | 388921 |
| 2023-09-25 | 14.01 | $32.69 | 154500 |
| 2023-09-22 | 14.10 | $32.49 | 216200 |
| 2023-09-21 | 14.21 | $32.49 | 252300 |
| 2023-09-20 | 14.33 | $33.04 | 398729 |
| 2023-09-19 | 14.91 | $32.83 | 298300 |
| 2023-09-18 | 14.84 | $32.92 | 763900 |
| 2023-09-15 | 14.76 | $32.86 | 302400 |
| 2023-09-14 | 14.85 | $32.86 | 183612 |
| 2023-09-13 | 14.68 | $32.41 | 209409 |
| 2023-09-12 | 14.19 | $32.77 | 36600 |
| 2023-09-11 | 13.98 | $33.18 | 122232 |
| 2023-09-08 | 13.96 | $32.71 | 415046 |
| 2023-09-07 | 13.65 | $32.83 | 92736 |
| 2023-09-06 | 13.29 | $33.24 | 140444 |
| 2023-09-05 | 13.23 | $33.22 | 186620 |
| 2023-09-01 | 13.22 | $33.15 | 145900 |
| 2023-08-31 | 13.21 | $33.32 | 199600 |
| 2023-08-30 | 13.35 | $33.76 | 488613 |
| 2023-08-29 | 13.82 | $33.83 | 173630 |
| 2023-08-28 | 14.17 | $33.16 | 337347 |
| 2023-08-25 | 13.92 | $32.65 | 120136 |
| 2023-08-24 | 13.35 | $32.45 | 169105 |
| 2023-08-23 | 12.82 | $33.05 | 248800 |
| 2023-08-22 | 12.44 | $32.82 | 77139 |
| 2023-08-21 | 11.90 | $32.73 | 102846 |
| 2023-08-18 | 11.24 | $32.73 | 210000 |
| 2023-08-17 | 10.48 | $32.86 | 119400 |
| 2023-08-16 | 9.89 | $33.26 | 351400 |
| 2023-08-15 | 9.51 | $33.44 | 104800 |
| 2023-08-14 | 9.22 | $34.19 | 57345 |
| 2023-08-11 | 9.12 | $34.05 | 198400 |
| 2023-08-10 | 9.13 | $34.69 | 147700 |
| 2023-08-09 | 9.56 | $34.64 | 144319 |
| 2023-08-08 | 9.69 | $34.37 | 97900 |
| 2023-08-07 | 9.53 | $34.95 | 78200 |
| 2023-08-04 | 9.75 | $34.71 | 249900 |
| 2023-08-03 | 9.98 | $34.35 | 90614 |
| 2023-08-02 | 9.66 | $34.59 | 117508 |
| 2023-08-01 | 9.58 | $35.36 | 145310 |
| 2023-07-31 | 10.05 | $35.76 | 177435 |
| 2023-07-28 | 10.19 | $35.76 | 71212 |
| 2023-07-27 | 10.34 | $35.62 | 89200 |
| 2023-07-26 | 10.51 | $36.09 | 135506 |
| 2023-07-25 | 10.77 | $36.29 | 186330 |
| 2023-07-24 | 10.70 | $35.94 | 72300 |
| 2023-07-21 | 10.90 | $35.79 | 90431 |
| 2023-07-20 | 11.21 | $35.78 | 140600 |
| 2023-07-19 | 11.49 | $36.29 | 96000 |
| 2023-07-18 | 11.39 | $36.90 | 121900 |
| 2023-07-17 | 11.07 | $36.49 | 64800 |
| 2023-07-14 | 10.96 | $36.27 | 162010 |
| 2023-07-13 | 10.78 | $36.87 | 161000 |
| 2023-07-12 | 10.34 | $36.24 | 182147 |
| 2023-07-11 | 10.25 | $35.05 | 143400 |
| 2023-07-10 | 10.62 | $34.57 | 130401 |
| 2023-07-07 | 10.59 | $34.37 | 178802 |
| 2023-07-06 | 10.53 | $33.89 | 165140 |
| 2023-07-05 | 9.99 | $34.46 | 131840 |
| 2023-07-03 | 9.95 | $35.21 | 56900 |
| 2023-06-30 | 10.40 | $35.42 | 156047 |
| 2023-06-29 | 10.87 | $34.76 | 110000 |
| 2023-06-28 | 10.90 | $34.76 | 113200 |
| 2023-06-27 | 10.92 | $34.80 | 108600 |
| 2023-06-26 | 10.92 | $34.47 | 145400 |
| 2023-06-23 | 10.76 | $34.27 | 258200 |
| 2023-06-22 | 10.34 | $34.62 | 109200 |
| 2023-06-21 | 10.23 | $35.01 | 123300 |
| 2023-06-20 | 10.22 | $34.95 | 115122 |
| 2023-06-16 | 10.08 | $35.93 | 211909 |
| 2023-06-15 | 10.40 | $36.22 | 615876 |
| 2023-06-14 | 10.77 | $35.68 | 175612 |
| 2023-06-13 | 11.28 | $36.03 | 941902 |
| 2023-06-12 | 11.75 | $35.37 | 94635 |
| 2023-06-09 | 11.95 | $35.29 | 178600 |
| 2023-06-08 | 12.12 | $35.43 | 60800 |
| 2023-06-07 | 12.36 | $35.16 | 131514 |
| 2023-06-06 | 12.61 | $35.02 | 76900 |
| 2023-06-05 | 12.51 | $35.08 | 113742 |
| 2023-06-02 | 12.51 | $35.26 | 850100 |
| 2023-06-01 | 12.65 | $34.63 | 258408 |
| 2023-05-31 | 12.17 | $34.34 | 267216 |
| 2023-05-30 | 11.42 | $34.46 | 116838 |
| 2023-05-26 | 10.84 | $34.96 | 82400 |
| 2023-05-25 | 10.47 | $34.29 | 116800 |
| 2023-05-24 | 9.61 | $34.59 | 141200 |
| 2023-05-23 | 8.93 | $35.38 | 138335 |
| 2023-05-22 | 8.77 | $36.10 | 105600 |
| 2023-05-19 | 9.09 | $36.29 | 110100 |
| 2023-05-18 | 9.50 | $35.91 | 156413 |
| 2023-05-17 | 9.66 | $36.06 | 406141 |
| 2023-05-16 | 9.88 | $35.80 | 104800 |
| 2023-05-15 | 10.18 | $36.56 | 62034 |
| 2023-05-12 | 10.66 | $36.03 | 80213 |
| 2023-05-11 | 11.07 | $36.29 | 950233 |
| 2023-05-10 | 11.52 | $36.23 | 175922 |
| 2023-05-09 | 12.00 | $36.59 | 73323 |
| 2023-05-08 | 12.46 | $37.10 | 57801 |
| 2023-05-05 | 12.46 | $37.16 | 93244 |
| 2023-05-04 | 12.47 | $36.58 | 161800 |
| 2023-05-03 | 12.83 | $36.50 | 193734 |
| 2023-05-02 | 13.11 | $36.50 | 346339 |
| 2023-05-01 | 13.54 | $37.16 | 426600 |
| 2023-04-28 | 13.30 | $37.21 | 189091 |
| 2023-04-27 | 13.10 | $37.10 | 311200 |
| 2023-04-26 | 12.98 | $36.08 | 159621 |
| 2023-04-25 | 13.30 | $36.11 | 78020 |
| 2023-04-24 | 13.54 | $36.87 | 150400 |
| 2023-04-21 | 13.32 | $36.53 | 171146 |
| 2023-04-20 | 13.27 | $36.45 | 101514 |
| 2023-04-19 | 13.14 | $36.42 | 138700 |
| 2023-04-18 | 12.93 | $36.68 | 255600 |
| 2023-04-17 | 12.54 | $36.39 | 300500 |
| 2023-04-14 | 12.21 | $36.53 | 150120 |
| 2023-04-13 | 11.77 | $36.40 | 165400 |
| 2023-04-12 | 11.48 | $35.83 | 315944 |
| 2023-04-11 | 11.32 | $35.47 | 255739 |
| 2023-04-10 | 11.46 | $34.95 | 191643 |
| 2023-04-06 | 11.92 | $35.09 | 194232 |
| 2023-04-05 | 12.38 | $34.91 | 262300 |
| 2023-04-04 | 12.93 | $35.80 | 339000 |
| 2023-04-03 | 12.96 | $35.49 | 547900 |
| 2023-03-31 | 13.25 | $35.54 | 227200 |
| 2023-03-30 | 13.40 | $35.12 | 144806 |
| 2023-03-29 | 13.80 | $34.27 | 138600 |
| 2023-03-28 | 14.33 | $33.78 | 136719 |
| 2023-03-27 | 14.63 | $33.81 | 172300 |
| 2023-03-24 | 14.97 | $33.39 | 284449 |
| 2023-03-23 | 15.04 | $33.87 | 426205 |
| 2023-03-22 | 15.41 | $33.91 | 296237 |
| 2023-03-21 | 15.94 | $34.39 | 339018 |
| 2023-03-20 | 16.63 | $33.77 | 163308 |
| 2023-03-17 | 16.98 | $32.72 | 321119 |
| 2023-03-16 | 16.81 | $33.58 | 543638 |
| 2023-03-15 | 16.68 | $33.11 | 552843 |
| 2023-03-14 | 16.27 | $34.62 | 390308 |
| 2023-03-13 | 16.71 | $33.47 | 529041 |
| 2023-03-10 | 16.54 | $33.51 | 447000 |
| 2023-03-09 | 16.67 | $34.21 | 252400 |
| 2023-03-08 | 17.26 | $34.81 | 189111 |
| 2023-03-07 | 18.15 | $34.64 | 405004 |
| 2023-03-06 | 19.09 | $35.91 | 112321 |
| 2023-03-03 | 19.12 | $36.05 | 221500 |
| 2023-03-02 | 19.16 | $35.21 | 163931 |
| 2023-03-01 | 19.75 | $35.32 | 323100 |
| 2023-02-28 | 20.10 | $35.32 | 232136 |
| 2023-02-27 | 20.37 | $35.69 | 123409 |
| 2023-02-24 | 20.46 | $34.90 | 402300 |
| 2023-02-23 | 20.95 | $35.64 | 233508 |
| 2023-02-22 | 20.94 | $35.36 | 115300 |
| 2023-02-21 | 21.07 | $35.48 | 192000 |
| 2023-02-17 | 21.03 | $35.80 | 134401 |
| 2023-02-16 | 21.07 | $35.73 | 632345 |
| 2023-02-15 | 21.01 | $36.04 | 272306 |
| 2023-02-14 | 20.89 | $35.84 | 1.4M |
| 2023-02-13 | 20.76 | $35.80 | 401500 |
| 2023-02-10 | 20.82 | $34.94 | 177000 |
| 2023-02-09 | 21.26 | $35.64 | 175020 |
| 2023-02-08 | 21.09 | $35.25 | 148536 |
| 2023-02-07 | 21.21 | $35.74 | 323400 |
| 2023-02-06 | 21.33 | $35.41 | 252819 |
| 2023-02-03 | 21.59 | $36.03 | 252800 |
| 2023-02-02 | 21.19 | $36.72 | 535400 |
| 2023-02-01 | 20.63 | $35.79 | 773345 |
| 2023-01-31 | 20.54 | $34.95 | 595300 |
| 2023-01-30 | 21.02 | $35.04 | 284400 |
| 2023-01-27 | 21.09 | $35.47 | 490423 |
| 2023-01-26 | 20.99 | $35.60 | 309400 |
| 2023-01-25 | 20.89 | $35.93 | 239735 |
| 2023-01-24 | 20.51 | $35.96 | 385800 |
| 2023-01-23 | 19.93 | $36.03 | 369500 |
| 2023-01-20 | 19.33 | $35.48 | 268800 |
| 2023-01-19 | 18.97 | $34.84 | 771500 |
| 2023-01-18 | 18.72 | $35.30 | 472109 |
| 2023-01-17 | 17.80 | $35.17 | 511811 |
| 2023-01-13 | 17.14 | $35.37 | 204600 |
| 2023-01-12 | 16.46 | $35.38 | 463342 |
| 2023-01-11 | 15.73 | $35.06 | 698913 |
| 2023-01-10 | 15.18 | $34.62 | 257600 |
| 2023-01-09 | 14.79 | $34.43 | 538200 |
| 2023-01-06 | 14.37 | $33.83 | 2.2M |
| 2023-01-05 | 14.46 | $32.89 | 212200 |
| 2023-01-04 | 15.04 | $33.30 | 210900 |
| 2023-01-03 | 15.52 | $32.70 | 378413 |
| 2022-12-30 | 16.25 | $32.33 | 376400 |
| 2022-12-29 | 17.02 | $32.82 | 116900 |
| 2022-12-28 | 17.74 | $32.24 | 173600 |
| 2022-12-27 | 18.52 | $32.61 | 230200 |
| 2022-12-23 | 19.12 | $32.38 | 661000 |
| 2022-12-22 | 19.99 | $32.30 | 199800 |
| 2022-12-21 | 20.90 | $32.73 | 315302 |
| 2022-12-20 | 21.53 | $32.24 | 178900 |
| 2022-12-19 | 22.39 | $32.34 | 307522 |
| 2022-12-16 | 23.21 | $32.54 | 353629 |
| 2022-12-15 | 24.00 | $33.29 | 552900 |
| 2022-12-14 | 24.37 | $34.67 | 372200 |
| 2022-12-13 | 23.92 | $34.62 | 417800 |
| 2022-12-12 | 23.37 | $34.00 | 630643 |
| 2022-12-09 | 23.27 | $33.91 | 281423 |
| 2022-12-08 | 23.02 | $33.69 | 1.2M |
| 2022-12-07 | 23.00 | $33.47 | 422303 |
| 2022-12-06 | 22.97 | $33.62 | 394322 |
| 2022-12-05 | 22.82 | $34.00 | 373223 |
| 2022-12-02 | 22.31 | $34.29 | 265200 |
| 2022-12-01 | 21.85 | $34.32 | 707700 |
| 2022-11-30 | 21.38 | $33.49 | 483000 |
| 2022-11-29 | 21.18 | $32.87 | 163700 |
| 2022-11-28 | 21.10 | $32.93 | 276400 |
| 2022-11-25 | 20.98 | $33.86 | 98000 |
| 2022-11-23 | 20.34 | $33.55 | 372800 |
| 2022-11-22 | 19.77 | $32.82 | 239926 |
| 2022-11-21 | 19.46 | $32.34 | 366844 |
| 2022-11-18 | 19.27 | $32.64 | 292602 |
| 2022-11-17 | 18.90 | $32.49 | 602413 |
| 2022-11-16 | 18.62 | $32.90 | 283800 |
| 2022-11-15 | 17.92 | $33.20 | 622300 |
| 2022-11-14 | 17.18 | $33.31 | 614100 |
| 2022-11-11 | 16.05 | $34.12 | 724300 |
| 2022-11-10 | 14.73 | $33.04 | 796000 |
| 2022-11-09 | 13.66 | $30.64 | 347904 |
| 2022-11-08 | 13.23 | $31.31 | 469300 |
| 2022-11-07 | 12.57 | $30.62 | 379838 |
| 2022-11-04 | 12.18 | $30.46 | 669600 |
| 2022-11-03 | 11.89 | $28.79 | 182100 |
| 2022-11-02 | 12.35 | $29.14 | 439509 |
| 2022-11-01 | 12.47 | $29.71 | 408022 |
| 2022-10-31 | 12.35 | $29.46 | 338900 |
| 2022-10-28 | 12.52 | $30.18 | 405300 |
| 2022-10-27 | 12.52 | $29.67 | 429600 |
| 2022-10-26 | 12.54 | $29.89 | 995500 |
| 2022-10-25 | 12.57 | $29.72 | 362900 |
| 2022-10-24 | 12.79 | $28.66 | 451540 |
| 2022-10-21 | 13.36 | $28.32 | 549233 |
| 2022-10-20 | 13.71 | $27.75 | 344100 |
| 2022-10-19 | 14.20 | $28.35 | 350500 |
| 2022-10-18 | 14.92 | $29.08 | 582500 |
| 2022-10-17 | 15.31 | $28.35 | 1.1M |
| 2022-10-14 | 16.06 | $27.21 | 1.2M |
| 2022-10-13 | 16.52 | $27.63 | 750448 |
| 2022-10-12 | 16.91 | $26.68 | 446045 |
| 2022-10-11 | 16.75 | $26.78 | 644209 |
| 2022-10-10 | 16.58 | $27.01 | 425400 |
| 2022-10-07 | 16.45 | $27.10 | 253600 |
| 2022-10-06 | 16.41 | $28.04 | 275908 |
| 2022-10-05 | 16.86 | $28.73 | 381500 |
| 2022-10-04 | 17.53 | $29.37 | 337600 |
| 2022-10-03 | 18.44 | $27.91 | 1.1M |
| 2022-09-30 | 18.58 | $27.25 | 554100 |
| 2022-09-29 | 18.44 | $26.92 | 437800 |
| 2022-09-28 | 17.79 | $27.57 | 441900 |
| 2022-09-27 | 17.21 | $26.64 | 626513 |
| 2022-09-26 | 16.23 | $26.64 | 668434 |
| 2022-09-23 | 15.21 | $26.93 | 602624 |
| 2022-09-22 | 14.20 | $27.77 | 507300 |
| 2022-09-21 | 13.51 | $28.07 | 313628 |
| 2022-09-20 | 12.97 | $28.51 | 286400 |
| 2022-09-19 | 12.47 | $29.28 | 243500 |
| 2022-09-16 | 12.19 | $29.53 | 404032 |
| 2022-09-15 | 12.11 | $29.85 | 921400 |
| 2022-09-14 | 12.29 | $30.12 | 472415 |
| 2022-09-13 | 12.54 | $30.30 | 787300 |
| 2022-09-12 | 12.97 | $31.75 | 420932 |
| 2022-09-09 | 13.17 | $30.80 | 386830 |
| 2022-09-08 | 13.79 | $29.82 | 335400 |
| 2022-09-07 | 13.83 | $29.95 | 902300 |
| 2022-09-06 | 13.89 | $29.39 | 602630 |
| 2022-09-02 | 13.77 | $29.18 | 630823 |
| 2022-09-01 | 13.64 | $29.34 | 362242 |
| 2022-08-31 | 12.98 | $30.08 | 492600 |
| 2022-08-30 | 12.77 | $30.33 | 974013 |
| 2022-08-29 | 12.66 | $30.36 | 423000 |
| 2022-08-26 | 12.30 | $30.39 | 832718 |
| 2022-08-25 | 11.97 | $31.64 | 176438 |
| 2022-08-24 | 12.05 | $31.19 | 210610 |
| 2022-08-23 | 11.95 | $31.13 | 425006 |
| 2022-08-22 | 11.85 | $31.09 | 322027 |
| 2022-08-19 | 11.68 | $32.25 | 181206 |
| 2022-08-18 | 12.10 | $32.96 | 359000 |
| 2022-08-17 | 12.55 | $32.95 | 331701 |
| 2022-08-16 | 13.03 | $33.55 | 297900 |
| 2022-08-15 | 13.25 | $33.30 | 591121 |
| 2022-08-12 | 13.62 | $33.83 | 448600 |
| 2022-08-11 | 13.76 | $33.91 | 343900 |
| 2022-08-10 | 13.75 | $34.03 | 434100 |
| 2022-08-09 | 13.80 | $32.74 | 252500 |
| 2022-08-08 | 14.35 | $33.34 | 452300 |
| 2022-08-05 | 14.59 | $33.15 | 356400 |
| 2022-08-04 | 15.07 | $33.72 | 425849 |
| 2022-08-03 | 15.24 | $33.27 | 449007 |
| 2022-08-02 | 15.67 | $32.68 | 496914 |
| 2022-08-01 | 16.23 | $33.49 | 359118 |
| 2022-07-29 | 16.44 | $34.01 | 579200 |
| 2022-07-28 | 16.63 | $33.03 | 359400 |
| 2022-07-27 | 17.29 | $32.48 | 277700 |
| 2022-07-26 | 18.18 | $31.63 | 274909 |
| 2022-07-25 | 18.80 | $32.61 | 509321 |
| 2022-07-22 | 19.68 | $32.38 | 176218 |
| 2022-07-21 | 20.60 | $32.60 | 438600 |
| 2022-07-20 | 21.68 | $31.90 | 391400 |
| 2022-07-19 | 22.57 | $32.07 | 354327 |
| 2022-07-18 | 23.50 | $30.76 | 479331 |
| 2022-07-15 | 24.01 | $30.32 | 331037 |
| 2022-07-14 | 23.98 | $30.08 | 347400 |
| 2022-07-13 | 23.81 | $30.55 | 444147 |
| 2022-07-12 | 23.88 | $30.76 | 668700 |
| 2022-07-11 | 24.13 | $30.23 | 175840 |
| 2022-07-08 | 24.02 | $31.09 | 295402 |
| 2022-07-07 | 24.14 | $30.95 | 341400 |
| 2022-07-06 | 24.11 | $30.33 | 568911 |
| 2022-07-05 | 23.73 | $29.94 | 576809 |
| 2022-07-01 | 23.00 | $30.54 | 409344 |
| 2022-06-30 | 22.41 | $30.45 | 433306 |
| 2022-06-29 | 21.79 | $30.87 | 195801 |
| 2022-06-28 | 21.42 | $30.95 | 457115 |
| 2022-06-27 | 21.10 | $31.59 | 534700 |
| 2022-06-24 | 20.94 | $31.74 | 826200 |
| 2022-06-23 | 20.72 | $30.62 | 417135 |
| 2022-06-22 | 19.81 | $31.22 | 325100 |
| 2022-06-21 | 19.01 | $31.45 | 377800 |
| 2022-06-17 | 18.39 | $31.01 | 525620 |
| 2022-06-16 | 17.42 | $31.01 | 527000 |
| 2022-06-15 | 16.40 | $32.17 | 759200 |
| 2022-06-14 | 15.56 | $31.74 | 370600 |
| 2022-06-13 | 14.55 | $32.19 | 398300 |
| 2022-06-10 | 13.67 | $33.35 | 578800 |
| 2022-06-09 | 13.15 | $34.29 | 1.7M |
| 2022-06-08 | 12.99 | $36.45 | 1.7M |
| 2022-06-07 | 13.49 | $37.03 | 347548 |
| 2022-06-06 | 13.97 | $36.96 | 348700 |
| 2022-06-03 | 14.22 | $36.87 | 348102 |
| 2022-06-02 | 14.70 | $37.58 | 447739 |
| 2022-06-01 | 15.21 | $36.01 | 742400 |
| 2022-05-31 | 15.85 | $36.50 | 603023 |
| 2022-05-27 | 16.58 | $36.55 | 445100 |
| 2022-05-26 | 17.42 | $35.82 | 511600 |
| 2022-05-25 | 17.95 | $35.32 | 502900 |
| 2022-05-24 | 18.31 | $35.96 | 439300 |
| 2022-05-23 | 18.91 | $35.76 | 544900 |
| 2022-05-20 | 19.43 | $34.88 | 633339 |
| 2022-05-19 | 19.65 | $35.04 | 467739 |
| 2022-05-18 | 19.91 | $34.30 | 322023 |
| 2022-05-17 | 20.08 | $35.47 | 351400 |
| 2022-05-16 | 20.67 | $34.72 | 289036 |
| 2022-05-13 | 20.91 | $34.64 | 387400 |
| 2022-05-12 | 21.09 | $33.46 | 824203 |
| 2022-05-11 | 20.80 | $33.43 | 902900 |
| 2022-05-10 | 20.59 | $33.31 | 1.2M |
| 2022-05-09 | 20.01 | $32.77 | 908416 |
| 2022-05-06 | 19.04 | $33.96 | 426600 |
| 2022-05-05 | 18.43 | $34.67 | 1.4M |
| 2022-05-04 | 18.02 | $36.46 | 598100 |
| 2022-05-03 | 17.93 | $35.71 | 549300 |
| 2022-05-02 | 17.38 | $35.46 | 657300 |
| 2022-04-29 | 16.74 | $35.91 | 554151 |
| 2022-04-28 | 16.40 | $36.24 | 1.3M |
| 2022-04-27 | 15.74 | $36.04 | 526449 |
| 2022-04-26 | 15.08 | $35.33 | 468400 |
| 2022-04-25 | 14.38 | $37.08 | 538300 |
| 2022-04-22 | 14.10 | $37.96 | 537000 |
| 2022-04-21 | 14.45 | $38.47 | 757200 |
| 2022-04-20 | 15.01 | $39.09 | 361732 |
| 2022-04-19 | 15.60 | $38.61 | 225900 |
| 2022-04-18 | 15.88 | $37.90 | 306710 |
| 2022-04-14 | 15.94 | $38.21 | 228300 |
| 2022-04-13 | 16.18 | $38.70 | 230214 |
| 2022-04-12 | 16.44 | $38.27 | 564309 |
| 2022-04-11 | 16.71 | $38.19 | 331718 |
| 2022-04-08 | 16.98 | $39.25 | 209700 |
| 2022-04-07 | 17.61 | $39.27 | 506000 |
| 2022-04-06 | 18.20 | $38.78 | 472400 |
| 2022-04-05 | 18.61 | $39.62 | 555319 |
| 2022-04-04 | 19.47 | $39.89 | 1.0M |
| 2022-04-01 | 20.28 | $39.74 | 331122 |
| 2022-03-31 | 21.06 | $38.85 | 277709 |
| 2022-03-30 | 21.77 | $40.07 | 487834 |
| 2022-03-29 | 22.91 | $40.36 | 641300 |
| 2022-03-28 | 24.05 | $38.91 | 521826 |
| 2022-03-25 | 24.66 | $38.85 | 300600 |
| 2022-03-24 | 25.34 | $39.12 | 383122 |
| 2022-03-23 | 26.21 | $39.13 | 288138 |
| 2022-03-22 | 27.12 | $39.90 | 405900 |
| 2022-03-21 | 28.36 | $39.47 | 311900 |
| 2022-03-18 | 29.56 | $40.05 | 855200 |
| 2022-03-17 | 30.83 | $39.65 | 833030 |
| 2022-03-16 | 32.07 | $39.94 | 507009 |
| 2022-03-15 | 33.38 | $37.46 | 1.3M |
| 2022-03-14 | 33.81 | $37.23 | 837200 |
| 2022-03-11 | 34.29 | $35.99 | 1.4M |
| 2022-03-10 | 34.29 | $36.11 | 1.3M |
| 2022-03-09 | 34.04 | $36.11 | 1.2M |
| 2022-03-08 | 33.78 | $34.20 | 793404 |
| 2022-03-07 | 32.84 | $33.11 | 1.2M |
| 2022-03-04 | 31.53 | $34.38 | 806044 |
| 2022-03-03 | 30.31 | $35.61 | 525081 |
| 2022-03-02 | 29.26 | $36.88 | 755118 |
| 2022-03-01 | 28.33 | $36.36 | 624041 |
| 2022-02-28 | 27.36 | $37.82 | 404200 |
| 2022-02-25 | 26.63 | $38.88 | 733546 |
| 2022-02-24 | 25.99 | $37.90 | 958216 |
| 2022-02-23 | 24.87 | $38.32 | 1.4M |
| 2022-02-22 | 24.14 | $39.00 | 868100 |
| 2022-02-18 | 23.48 | $39.58 | 819740 |
| 2022-02-17 | 22.98 | $40.17 | 707100 |
| 2022-02-16 | 22.65 | $41.78 | 356700 |
| 2022-02-15 | 22.64 | $41.82 | 287429 |
| 2022-02-14 | 22.68 | $40.45 | 429800 |
| 2022-02-11 | 22.07 | $40.90 | 719900 |
| 2022-02-10 | 21.65 | $41.95 | 325200 |
| 2022-02-09 | 21.51 | $43.57 | 353820 |
| 2022-02-08 | 21.88 | $42.48 | 235602 |
| 2022-02-07 | 21.66 | $42.34 | 332123 |
| 2022-02-04 | 21.55 | $42.30 | 468300 |
| 2022-02-03 | 21.44 | $42.42 | 484100 |
| 2022-02-02 | 21.46 | $43.28 | 295300 |
| 2022-02-01 | 21.73 | $42.82 | 535100 |
| 2022-01-31 | 21.73 | $42.21 | 446827 |
| 2022-01-28 | 21.43 | $41.23 | 425438 |
| 2022-01-27 | 20.50 | $40.88 | 422700 |
| 2022-01-26 | 19.65 | $41.50 | 845200 |
| 2022-01-25 | 18.86 | $41.28 | 2.0M |
| 2022-01-24 | 17.61 | $41.55 | 1.5M |
| 2022-01-21 | 16.28 | $42.38 | 578601 |
| 2022-01-20 | 15.53 | $43.18 | 521700 |
| 2022-01-19 | 15.03 | $43.73 | 290300 |
| 2022-01-18 | 14.68 | $43.39 | 436100 |
| 2022-01-14 | 14.09 | $44.96 | 314800 |
| 2022-01-13 | 14.03 | $45.89 | 803926 |
| 2022-01-12 | 14.53 | $46.33 | 310432 |
| 2022-01-11 | 15.14 | $45.63 | 303734 |
| 2022-01-10 | 15.35 | $44.73 | 474400 |
| 2022-01-07 | 15.02 | $45.92 | 620943 |
| 2022-01-06 | 15.29 | $45.90 | 579100 |
| 2022-01-05 | 15.69 | $46.13 | 390000 |
| 2022-01-04 | 16.35 | $46.99 | 280400 |
| 2022-01-03 | 16.94 | $46.76 | 393337 |
| 2021-12-31 | 17.78 | $46.33 | 192100 |
| 2021-12-30 | 18.64 | $46.42 | 727100 |
| 2021-12-29 | 19.62 | $46.92 | 227600 |
| 2021-12-28 | 20.46 | $46.73 | 215000 |
| 2021-12-27 | 21.44 | $46.35 | 226100 |
| 2021-12-23 | 22.43 | $45.75 | 342126 |
| 2021-12-22 | 23.17 | $45.10 | 370300 |
| 2021-12-21 | 23.49 | $44.53 | 603720 |
| 2021-12-20 | 23.46 | $43.97 | 1.4M |
| 2021-12-17 | 22.99 | $44.00 | 669400 |
| 2021-12-16 | 22.59 | $44.73 | 569103 |
| 2021-12-15 | 22.42 | $44.83 | 416304 |
| 2021-12-14 | 22.15 | $43.95 | 317814 |
| 2021-12-13 | 21.44 | $44.69 | 355620 |
| 2021-12-10 | 21.03 | $46.31 | 206100 |
| 2021-12-09 | 21.35 | $46.27 | 262622 |
| 2021-12-08 | 21.73 | $46.69 | 238041 |
| 2021-12-07 | 22.24 | $46.42 | 333227 |
| 2021-12-06 | 22.54 | $45.35 | 373719 |
| 2021-12-03 | 22.12 | $44.42 | 881411 |
| 2021-12-02 | 21.38 | $45.38 | 449110 |
| 2021-12-01 | 20.93 | $44.65 | 1.0M |
| 2021-11-30 | 20.45 | $45.06 | 1.0M |
| 2021-11-29 | 19.85 | $45.44 | 521233 |
| 2021-11-26 | 19.48 | $44.57 | 248335 |
| 2021-11-24 | 18.64 | $46.17 | 247740 |
| 2021-11-23 | 18.46 | $46.54 | 491424 |
| 2021-11-22 | 18.55 | $47.33 | 323406 |
| 2021-11-19 | 19.35 | $47.73 | 263700 |
| 2021-11-18 | 20.18 | $48.40 | 339300 |
| 2021-11-17 | 20.77 | $48.55 | 272300 |
| 2021-11-16 | 21.13 | $48.51 | 243501 |
| 2021-11-15 | 21.38 | $48.65 | 178800 |
| 2021-11-12 | 21.45 | $48.67 | 130414 |
| 2021-11-11 | 21.57 | $48.45 | 107241 |
| 2021-11-10 | 21.88 | $47.95 | 344900 |
| 2021-11-09 | 22.21 | $48.88 | 174300 |
| 2021-11-08 | 21.80 | $48.91 | 137646 |
| 2021-11-05 | 21.45 | $48.88 | 173304 |
| 2021-11-04 | 21.12 | $48.75 | 154500 |
| 2021-11-03 | 20.85 | $48.86 | 209525 |
| 2021-11-02 | 20.57 | $48.10 | 169823 |
| 2021-11-01 | 20.58 | $48.36 | 243726 |
| 2021-10-29 | 20.59 | $47.91 | 655614 |
| 2021-10-28 | 20.82 | $48.42 | 584900 |
| 2021-10-27 | 20.85 | $48.10 | 380000 |
| 2021-10-26 | 20.80 | $48.29 | 303400 |
| 2021-10-25 | 20.69 | $48.13 | 515700 |
| 2021-10-22 | 20.65 | $48.75 | 344600 |
| 2021-10-21 | 20.29 | $48.05 | 751000 |
| 2021-10-20 | 20.22 | $47.77 | 266500 |
| 2021-10-19 | 20.26 | $47.60 | 148600 |
| 2021-10-18 | 20.19 | $47.08 | 199244 |
| 2021-10-15 | 20.33 | $47.36 | 560411 |
| 2021-10-14 | 20.38 | $46.89 | 1.1M |
| 2021-10-13 | 20.65 | $46.17 | 532800 |
| 2021-10-12 | 21.26 | $45.07 | 495145 |
| 2021-10-11 | 22.32 | $44.43 | 1.1M |
| 2021-10-08 | 23.22 | $44.93 | 1.1M |
| 2021-10-07 | 24.39 | $45.05 | 290044 |
| 2021-10-06 | 25.66 | $44.47 | 170550 |
| 2021-10-05 | 26.62 | $45.11 | 212411 |
| 2021-10-04 | 27.95 | $44.85 | 446824 |
| 2021-10-01 | 29.30 | $45.30 | 403822 |
| 2021-09-30 | 30.77 | $44.85 | 810400 |
| 2021-09-29 | 32.21 | $44.65 | 557500 |
| 2021-09-28 | 33.62 | $45.11 | 429547 |
| 2021-09-27 | 35.27 | $46.25 | 156700 |
| 2021-09-24 | 36.64 | $46.64 | 666200 |
| 2021-09-23 | 37.87 | $47.28 | 166247 |
| 2021-09-22 | 38.91 | $46.20 | 336800 |
| 2021-09-21 | 40.30 | $45.61 | 139300 |
| 2021-09-20 | 42.06 | $45.68 | 263900 |
| 2021-09-17 | 44.03 | $47.02 | 353064 |
| 2021-09-16 | 45.19 | $48.01 | 241332 |
| 2021-09-15 | 45.84 | $47.87 | 239239 |
| 2021-09-14 | 46.57 | $47.78 | 338600 |
| 2021-09-13 | 47.24 | $47.69 | 202100 |
| 2021-09-10 | 48.04 | $47.63 | 352938 |
| 2021-09-09 | 48.77 | $47.73 | 247100 |
| 2021-09-08 | 49.48 | $47.64 | 249100 |
| 2021-09-07 | 50.27 | $48.47 | 179610 |
| 2021-09-03 | 50.60 | $48.68 | 244832 |
| 2021-09-02 | 50.78 | $48.93 | 320800 |
| 2021-09-01 | 50.94 | $48.20 | 229500 |
| 2021-08-31 | 51.24 | $47.91 | 395100 |
| 2021-08-30 | 51.61 | $48.33 | 369025 |
| 2021-08-27 | 51.80 | $48.19 | 257618 |
| 2021-08-26 | 52.03 | $47.56 | 500830 |
| 2021-08-25 | 52.38 | $47.85 | 123830 |
| 2021-08-24 | 52.66 | $47.76 | 261300 |
| 2021-08-23 | 52.98 | $47.63 | 362501 |
| 2021-08-20 | 53.32 | $47.18 | 300701 |
| 2021-08-19 | 53.79 | $46.53 | 585200 |
| 2021-08-18 | 54.40 | $47.36 | 450124 |
| 2021-08-17 | 54.55 | $47.62 | 559100 |
| 2021-08-16 | 54.68 | $48.15 | 205831 |
| 2021-08-13 | 54.55 | $48.97 | 98016 |
| 2021-08-12 | 54.01 | $48.64 | 116416 |
| 2021-08-11 | 53.49 | $48.64 | 464900 |
| 2021-08-10 | 52.93 | $48.19 | 172200 |
| 2021-08-09 | 52.40 | $48.12 | 99233 |
| 2021-08-06 | 51.84 | $48.28 | 328000 |
| 2021-08-05 | 51.20 | $48.86 | 118700 |
| 2021-08-04 | 50.27 | $48.89 | 85059 |
| 2021-08-03 | 49.27 | $48.71 | 813200 |
| 2021-08-02 | 48.24 | $48.55 | 408605 |
| 2021-07-30 | 47.14 | $48.41 | 150548 |
| 2021-07-29 | 45.99 | $48.85 | 119900 |
| 2021-07-28 | 44.60 | $48.37 | 710110 |
| 2021-07-27 | 43.17 | $48.50 | 218900 |
| 2021-07-26 | 41.60 | $48.69 | 138328 |
| 2021-07-23 | 39.87 | $48.13 | 460700 |
| 2021-07-22 | 38.07 | $47.63 | 130836 |
| 2021-07-21 | 36.20 | $47.21 | 502200 |
| 2021-07-20 | 34.25 | $46.26 | 650536 |
| 2021-07-19 | 32.24 | $46.13 | 280337 |
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