Is First Bancorp (FBNC) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Bancorp (FBNC) research center and poll results.
NASDAQ : FBNC
First Bancorp
$64.43 USD
-$1.8 (-2.72%)
- Volume
- 238K
- Average Volume
- 235.66K
- Market Capitalization
- $2.67B
- P/E Ratio
- 21.99
- Dividend Yield
- 1.46%
- Price Target
- $69.50
- Year High
- $66.54
- Year Low
- $45.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1717.54
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
63.45
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.72
Average
41.82
Maximum
63.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.45 | $64.43 | 237997 |
| 2026-07-16 | 63.24 | $66.23 | 882618 |
| 2026-07-15 | 62.98 | $64.44 | 264320 |
| 2026-07-14 | 62.79 | $63.98 | 218825 |
| 2026-07-13 | 62.68 | $64.22 | 115400 |
| 2026-07-10 | 62.54 | $63.72 | 139300 |
| 2026-07-09 | 62.39 | $63.28 | 192923 |
| 2026-07-08 | 62.23 | $62.29 | 203800 |
| 2026-07-07 | 62.05 | $63.16 | 131604 |
| 2026-07-06 | 61.86 | $63.64 | 154900 |
| 2026-07-02 | 61.65 | $63.80 | 283012 |
| 2026-07-01 | 61.33 | $65.35 | 427649 |
| 2026-06-30 | 61.03 | $63.93 | 398403 |
| 2026-06-29 | 60.73 | $64.05 | 343000 |
| 2026-06-26 | 60.47 | $63.53 | 1.0M |
| 2026-06-25 | 60.22 | $62.63 | 321414 |
| 2026-06-24 | 60.03 | $62.71 | 267545 |
| 2026-06-23 | 59.87 | $62.03 | 195600 |
| 2026-06-22 | 59.70 | $60.80 | 208572 |
| 2026-06-18 | 59.59 | $60.76 | 776600 |
| 2026-06-17 | 59.52 | $60.29 | 285937 |
| 2026-06-16 | 59.41 | $60.90 | 210200 |
| 2026-06-15 | 59.29 | $60.75 | 143800 |
| 2026-06-12 | 59.13 | $61.78 | 198829 |
| 2026-06-11 | 58.94 | $61.30 | 203761 |
| 2026-06-10 | 58.77 | $60.80 | 212800 |
| 2026-06-09 | 58.67 | $60.00 | 191500 |
| 2026-06-08 | 58.59 | $58.88 | 154431 |
| 2026-06-05 | 58.59 | $59.27 | 152000 |
| 2026-06-04 | 58.58 | $59.43 | 169046 |
| 2026-06-03 | 58.57 | $57.31 | 294700 |
| 2026-06-02 | 58.60 | $59.39 | 198515 |
| 2026-06-01 | 58.49 | $57.99 | 180344 |
| 2026-05-29 | 58.48 | $58.83 | 225100 |
| 2026-05-28 | 58.43 | $58.64 | 172500 |
| 2026-05-27 | 58.37 | $58.75 | 119600 |
| 2026-05-26 | 58.42 | $59.44 | 376000 |
| 2026-05-22 | 58.43 | $58.65 | 125301 |
| 2026-05-21 | 58.41 | $58.67 | 185500 |
| 2026-05-20 | 58.46 | $59.24 | 174500 |
| 2026-05-19 | 58.38 | $58.10 | 120210 |
| 2026-05-18 | 58.44 | $58.67 | 195609 |
| 2026-05-15 | 58.51 | $57.37 | 264716 |
| 2026-05-14 | 58.61 | $58.10 | 162700 |
| 2026-05-13 | 58.61 | $57.82 | 285812 |
| 2026-05-12 | 58.63 | $58.77 | 236400 |
| 2026-05-11 | 58.63 | $58.47 | 329228 |
| 2026-05-08 | 58.66 | $58.86 | 137232 |
| 2026-05-07 | 58.64 | $59.18 | 207900 |
| 2026-05-06 | 58.65 | $59.09 | 197242 |
| 2026-05-05 | 58.59 | $57.87 | 133547 |
| 2026-05-04 | 58.49 | $57.34 | 147500 |
| 2026-05-01 | 58.43 | $57.79 | 107428 |
| 2026-04-30 | 58.34 | $57.74 | 274840 |
| 2026-04-29 | 58.27 | $57.48 | 209634 |
| 2026-04-28 | 58.21 | $59.67 | 169900 |
| 2026-04-27 | 58.01 | $59.69 | 187911 |
| 2026-04-24 | 57.79 | $58.33 | 284500 |
| 2026-04-23 | 57.65 | $59.55 | 460318 |
| 2026-04-22 | 57.46 | $57.79 | 224200 |
| 2026-04-21 | 57.32 | $59.16 | 140200 |
| 2026-04-20 | 57.07 | $60.08 | 132500 |
| 2026-04-17 | 56.71 | $59.51 | 233800 |
| 2026-04-16 | 56.38 | $57.93 | 145719 |
| 2026-04-15 | 56.13 | $58.28 | 147500 |
| 2026-04-14 | 55.88 | $58.75 | 161379 |
| 2026-04-13 | 55.60 | $59.03 | 183736 |
| 2026-04-10 | 55.30 | $58.63 | 117944 |
| 2026-04-09 | 55.06 | $59.30 | 168316 |
| 2026-04-08 | 54.82 | $57.91 | 351116 |
| 2026-04-07 | 54.70 | $55.75 | 223041 |
| 2026-04-06 | 54.68 | $56.28 | 113500 |
| 2026-04-02 | 54.66 | $55.87 | 185210 |
| 2026-04-01 | 54.74 | $56.40 | 176619 |
| 2026-03-31 | 54.83 | $56.35 | 409711 |
| 2026-03-30 | 54.91 | $55.70 | 248225 |
| 2026-03-27 | 55.03 | $55.19 | 246200 |
| 2026-03-26 | 55.11 | $55.61 | 170000 |
| 2026-03-25 | 55.33 | $55.77 | 246344 |
| 2026-03-24 | 55.56 | $54.96 | 219600 |
| 2026-03-23 | 55.75 | $54.18 | 245801 |
| 2026-03-20 | 55.99 | $52.71 | 600300 |
| 2026-03-19 | 56.47 | $53.05 | 210100 |
| 2026-03-18 | 56.87 | $52.79 | 236249 |
| 2026-03-17 | 57.29 | $53.34 | 214734 |
| 2026-03-16 | 57.67 | $53.11 | 150900 |
| 2026-03-13 | 58.06 | $53.19 | 212400 |
| 2026-03-12 | 58.40 | $53.70 | 272700 |
| 2026-03-11 | 58.74 | $54.58 | 250800 |
| 2026-03-10 | 59.05 | $55.50 | 270201 |
| 2026-03-09 | 59.37 | $55.23 | 259900 |
| 2026-03-06 | 59.72 | $55.93 | 218030 |
| 2026-03-05 | 59.97 | $57.53 | 162345 |
| 2026-03-04 | 60.12 | $58.12 | 152800 |
| 2026-03-03 | 60.19 | $58.02 | 190500 |
| 2026-03-02 | 60.22 | $57.99 | 163516 |
| 2026-02-27 | 60.22 | $56.79 | 264223 |
| 2026-02-26 | 60.28 | $60.18 | 163836 |
| 2026-02-25 | 60.11 | $60.21 | 130800 |
| 2026-02-24 | 59.93 | $58.91 | 161500 |
| 2026-02-23 | 59.87 | $58.92 | 228313 |
| 2026-02-20 | 59.81 | $62.23 | 238604 |
| 2026-02-19 | 59.74 | $61.19 | 157616 |
| 2026-02-18 | 59.71 | $61.03 | 249929 |
| 2026-02-17 | 59.55 | $61.06 | 231423 |
| 2026-02-13 | 59.39 | $60.93 | 158400 |
| 2026-02-12 | 59.22 | $59.87 | 190114 |
| 2026-02-11 | 59.00 | $60.55 | 156447 |
| 2026-02-10 | 58.68 | $60.85 | 231700 |
| 2026-02-09 | 58.32 | $61.76 | 175400 |
| 2026-02-06 | 57.91 | $62.23 | 310200 |
| 2026-02-05 | 57.49 | $60.94 | 349300 |
| 2026-02-04 | 57.07 | $60.52 | 215037 |
| 2026-02-03 | 56.66 | $59.54 | 216900 |
| 2026-02-02 | 56.28 | $58.68 | 247710 |
| 2026-01-30 | 55.89 | $57.93 | 346000 |
| 2026-01-29 | 55.53 | $58.06 | 370728 |
| 2026-01-28 | 55.21 | $56.80 | 262211 |
| 2026-01-27 | 54.96 | $56.68 | 209205 |
| 2026-01-26 | 54.73 | $57.53 | 303623 |
| 2026-01-23 | 54.46 | $57.77 | 590201 |
| 2026-01-22 | 54.19 | $60.95 | 620301 |
| 2026-01-21 | 53.78 | $60.50 | 416700 |
| 2026-01-20 | 53.37 | $57.75 | 262838 |
| 2026-01-16 | 53.14 | $57.92 | 373308 |
| 2026-01-15 | 52.90 | $57.53 | 333635 |
| 2026-01-14 | 52.70 | $55.42 | 310634 |
| 2026-01-13 | 52.61 | $54.28 | 250400 |
| 2026-01-12 | 52.56 | $53.51 | 239800 |
| 2026-01-09 | 52.55 | $53.66 | 226336 |
| 2026-01-08 | 52.51 | $53.78 | 229300 |
| 2026-01-07 | 52.38 | $52.54 | 173700 |
| 2026-01-06 | 52.31 | $52.35 | 196200 |
| 2026-01-05 | 52.24 | $51.96 | 183202 |
| 2026-01-02 | 52.23 | $50.91 | 197142 |
| 2025-12-31 | 52.27 | $50.79 | 255600 |
| 2025-12-30 | 52.26 | $51.47 | 134800 |
| 2025-12-29 | 52.25 | $51.94 | 108407 |
| 2025-12-26 | 52.20 | $52.07 | 87800 |
| 2025-12-24 | 52.17 | $52.12 | 96900 |
| 2025-12-23 | 52.14 | $52.28 | 109000 |
| 2025-12-22 | 52.01 | $52.83 | 168843 |
| 2025-12-19 | 51.89 | $52.30 | 983900 |
| 2025-12-18 | 51.73 | $53.22 | 145414 |
| 2025-12-17 | 51.53 | $53.10 | 235905 |
| 2025-12-16 | 51.30 | $53.55 | 212743 |
| 2025-12-15 | 51.03 | $53.47 | 203921 |
| 2025-12-12 | 50.90 | $53.36 | 201216 |
| 2025-12-11 | 50.73 | $53.37 | 186100 |
| 2025-12-10 | 50.60 | $52.75 | 269613 |
| 2025-12-09 | 50.51 | $51.20 | 154000 |
| 2025-12-08 | 50.50 | $51.20 | 230100 |
| 2025-12-05 | 50.49 | $50.98 | 114800 |
| 2025-12-04 | 50.47 | $51.61 | 126905 |
| 2025-12-03 | 50.42 | $51.71 | 155620 |
| 2025-12-02 | 50.32 | $50.64 | 140600 |
| 2025-12-01 | 50.27 | $51.27 | 120800 |
| 2025-11-28 | 50.13 | $51.01 | 142000 |
| 2025-11-26 | 50.01 | $51.39 | 392027 |
| 2025-11-25 | 49.88 | $51.56 | 323500 |
| 2025-11-24 | 49.77 | $49.75 | 163600 |
| 2025-11-21 | 49.77 | $50.40 | 240400 |
| 2025-11-20 | 49.70 | $49.01 | 121800 |
| 2025-11-19 | 49.64 | $49.22 | 176329 |
| 2025-11-18 | 49.61 | $48.45 | 181844 |
| 2025-11-17 | 49.62 | $48.19 | 177004 |
| 2025-11-14 | 49.66 | $50.95 | 242026 |
| 2025-11-13 | 49.50 | $49.98 | 222026 |
| 2025-11-12 | 49.31 | $50.77 | 154602 |
| 2025-11-11 | 49.24 | $50.90 | 129712 |
| 2025-11-10 | 49.25 | $50.97 | 117404 |
| 2025-11-07 | 49.20 | $51.10 | 147800 |
| 2025-11-06 | 49.11 | $50.51 | 157400 |
| 2025-11-05 | 49.10 | $50.70 | 140347 |
| 2025-11-04 | 49.10 | $49.55 | 262747 |
| 2025-11-03 | 49.19 | $49.62 | 236125 |
| 2025-10-31 | 49.30 | $48.54 | 153900 |
| 2025-10-30 | 49.49 | $48.68 | 213400 |
| 2025-10-29 | 49.66 | $48.67 | 239749 |
| 2025-10-28 | 49.86 | $49.50 | 196500 |
| 2025-10-27 | 50.03 | $49.70 | 218048 |
| 2025-10-24 | 50.21 | $49.06 | 191600 |
| 2025-10-23 | 50.41 | $47.66 | 259424 |
| 2025-10-22 | 50.67 | $48.60 | 164300 |
| 2025-10-21 | 50.91 | $48.79 | 104500 |
| 2025-10-20 | 51.13 | $48.97 | 179100 |
| 2025-10-17 | 51.32 | $47.67 | 262523 |
| 2025-10-16 | 51.62 | $46.32 | 405529 |
| 2025-10-15 | 52.05 | $49.29 | 242743 |
| 2025-10-14 | 52.24 | $51.19 | 352200 |
| 2025-10-13 | 52.32 | $49.91 | 237900 |
| 2025-10-10 | 52.55 | $49.19 | 302300 |
| 2025-10-09 | 52.85 | $50.36 | 173300 |
| 2025-10-08 | 53.09 | $50.67 | 189315 |
| 2025-10-07 | 53.29 | $51.33 | 276400 |
| 2025-10-06 | 53.47 | $51.92 | 369000 |
| 2025-10-03 | 53.65 | $52.31 | 257900 |
| 2025-10-02 | 53.80 | $52.08 | 194734 |
| 2025-10-01 | 53.98 | $52.76 | 135400 |
| 2025-09-30 | 54.07 | $52.89 | 160800 |
| 2025-09-29 | 54.15 | $53.13 | 156600 |
| 2025-09-26 | 54.22 | $53.19 | 115000 |
| 2025-09-25 | 54.28 | $52.91 | 146000 |
| 2025-09-24 | 54.40 | $53.28 | 207500 |
| 2025-09-23 | 54.48 | $53.22 | 125500 |
| 2025-09-22 | 54.52 | $52.86 | 136300 |
| 2025-09-19 | 54.60 | $53.53 | 649340 |
| 2025-09-18 | 54.52 | $54.94 | 223932 |
| 2025-09-17 | 54.39 | $53.09 | 246400 |
| 2025-09-16 | 54.34 | $52.92 | 282600 |
| 2025-09-15 | 54.31 | $54.36 | 263613 |
| 2025-09-12 | 54.21 | $55.19 | 139000 |
| 2025-09-11 | 54.09 | $55.23 | 253805 |
| 2025-09-10 | 53.97 | $54.74 | 197017 |
| 2025-09-09 | 53.82 | $54.94 | 165117 |
| 2025-09-08 | 53.53 | $55.38 | 134600 |
| 2025-09-05 | 53.22 | $55.40 | 177600 |
| 2025-09-04 | 52.91 | $55.55 | 133600 |
| 2025-09-03 | 52.60 | $54.59 | 174633 |
| 2025-09-02 | 52.37 | $54.45 | 169100 |
| 2025-08-29 | 52.11 | $54.59 | 224301 |
| 2025-08-28 | 51.80 | $54.52 | 286700 |
| 2025-08-27 | 51.58 | $55.30 | 190502 |
| 2025-08-26 | 51.36 | $54.87 | 228600 |
| 2025-08-25 | 51.17 | $53.97 | 251804 |
| 2025-08-22 | 51.05 | $54.53 | 310422 |
| 2025-08-21 | 50.83 | $51.90 | 234902 |
| 2025-08-20 | 50.70 | $52.29 | 189700 |
| 2025-08-19 | 50.43 | $52.10 | 238900 |
| 2025-08-18 | 50.17 | $52.34 | 209500 |
| 2025-08-15 | 49.93 | $52.22 | 267207 |
| 2025-08-14 | 49.70 | $52.85 | 176536 |
| 2025-08-13 | 49.45 | $52.78 | 217807 |
| 2025-08-12 | 49.15 | $51.82 | 326100 |
| 2025-08-11 | 48.85 | $49.13 | 321126 |
| 2025-08-08 | 48.76 | $49.29 | 107600 |
| 2025-08-07 | 48.63 | $49.01 | 196336 |
| 2025-08-06 | 48.54 | $49.50 | 182732 |
| 2025-08-05 | 48.40 | $49.95 | 460400 |
| 2025-08-04 | 48.22 | $49.26 | 395900 |
| 2025-08-01 | 48.08 | $48.36 | 355623 |
| 2025-07-31 | 48.03 | $50.09 | 480022 |
| 2025-07-30 | 47.87 | $50.98 | 653200 |
| 2025-07-29 | 47.60 | $51.04 | 386021 |
| 2025-07-28 | 47.25 | $51.65 | 587100 |
| 2025-07-25 | 46.85 | $50.13 | 919723 |
| 2025-07-24 | 46.50 | $49.25 | 460517 |
| 2025-07-23 | 46.15 | $46.90 | 200300 |
| 2025-07-22 | 45.91 | $46.87 | 238448 |
| 2025-07-21 | 45.66 | $47.52 | 210331 |
| 2025-07-18 | 45.31 | $47.70 | 245931 |
| 2025-07-17 | 44.96 | $47.70 | 213100 |
| 2025-07-16 | 44.59 | $46.75 | 228000 |
| 2025-07-15 | 44.27 | $45.99 | 241912 |
| 2025-07-14 | 44.00 | $47.24 | 143800 |
| 2025-07-11 | 43.71 | $46.80 | 175719 |
| 2025-07-10 | 43.46 | $47.12 | 304600 |
| 2025-07-09 | 43.22 | $46.60 | 187900 |
| 2025-07-08 | 42.97 | $46.37 | 267600 |
| 2025-07-07 | 42.74 | $46.62 | 307621 |
| 2025-07-03 | 42.46 | $47.24 | 182000 |
| 2025-07-02 | 42.14 | $46.86 | 271826 |
| 2025-07-01 | 41.86 | $45.56 | 313439 |
| 2025-06-30 | 41.62 | $44.09 | 598108 |
| 2025-06-27 | 41.48 | $43.75 | 838900 |
| 2025-06-26 | 41.38 | $43.15 | 171900 |
| 2025-06-25 | 41.30 | $42.16 | 126500 |
| 2025-06-24 | 41.29 | $42.12 | 109200 |
| 2025-06-23 | 41.24 | $41.82 | 117915 |
| 2025-06-20 | 41.21 | $40.57 | 290226 |
| 2025-06-18 | 41.24 | $40.62 | 109700 |
| 2025-06-17 | 41.33 | $40.32 | 161400 |
| 2025-06-16 | 41.43 | $40.33 | 235200 |
| 2025-06-13 | 41.53 | $40.70 | 262245 |
| 2025-06-12 | 41.61 | $41.45 | 181500 |
| 2025-06-11 | 41.64 | $41.70 | 133700 |
| 2025-06-10 | 41.68 | $42.31 | 131109 |
| 2025-06-09 | 41.70 | $41.74 | 177323 |
| 2025-06-06 | 41.71 | $41.63 | 111500 |
| 2025-06-05 | 41.73 | $40.98 | 159243 |
| 2025-06-04 | 41.75 | $41.01 | 218600 |
| 2025-06-03 | 41.78 | $41.27 | 172100 |
| 2025-06-02 | 41.82 | $40.63 | 133100 |
| 2025-05-30 | 41.90 | $41.37 | 195900 |
| 2025-05-29 | 41.90 | $41.68 | 151218 |
| 2025-05-28 | 41.84 | $41.53 | 147200 |
| 2025-05-27 | 41.81 | $42.07 | 167243 |
| 2025-05-23 | 41.73 | $41.00 | 137426 |
| 2025-05-22 | 41.68 | $41.20 | 288100 |
| 2025-05-21 | 41.65 | $41.24 | 160028 |
| 2025-05-20 | 41.52 | $42.46 | 128001 |
| 2025-05-19 | 41.31 | $42.24 | 153545 |
| 2025-05-16 | 41.05 | $42.33 | 155200 |
| 2025-05-15 | 40.79 | $42.29 | 114500 |
| 2025-05-14 | 40.51 | $42.12 | 129732 |
| 2025-05-13 | 40.25 | $42.53 | 149800 |
| 2025-05-12 | 39.94 | $42.77 | 183632 |
| 2025-05-09 | 39.60 | $41.80 | 88800 |
| 2025-05-08 | 39.33 | $42.16 | 123733 |
| 2025-05-07 | 39.14 | $41.37 | 154826 |
| 2025-05-06 | 38.87 | $41.45 | 94800 |
| 2025-05-05 | 38.61 | $42.11 | 169637 |
| 2025-05-02 | 38.31 | $42.36 | 251544 |
| 2025-05-01 | 38.06 | $41.27 | 259000 |
| 2025-04-30 | 38.02 | $40.46 | 211300 |
| 2025-04-29 | 38.00 | $40.99 | 252700 |
| 2025-04-28 | 37.96 | $40.44 | 205000 |
| 2025-04-25 | 37.95 | $40.06 | 216400 |
| 2025-04-24 | 38.02 | $40.45 | 424500 |
| 2025-04-23 | 38.05 | $38.65 | 231200 |
| 2025-04-22 | 38.18 | $38.30 | 150935 |
| 2025-04-21 | 38.34 | $37.05 | 176800 |
| 2025-04-17 | 38.51 | $37.12 | 207700 |
| 2025-04-16 | 38.67 | $36.82 | 326146 |
| 2025-04-15 | 38.86 | $36.77 | 138800 |
| 2025-04-14 | 39.04 | $36.44 | 181208 |
| 2025-04-11 | 39.24 | $36.02 | 163544 |
| 2025-04-10 | 39.44 | $36.38 | 220600 |
| 2025-04-09 | 39.57 | $38.19 | 302100 |
| 2025-04-08 | 39.62 | $36.02 | 242542 |
| 2025-04-07 | 39.76 | $36.25 | 333100 |
| 2025-04-04 | 39.88 | $36.21 | 244600 |
| 2025-04-03 | 40.09 | $37.22 | 224304 |
| 2025-04-02 | 40.25 | $40.49 | 146100 |
| 2025-04-01 | 40.24 | $40.18 | 165529 |
| 2025-03-31 | 40.24 | $40.14 | 144506 |
| 2025-03-28 | 40.32 | $40.33 | 165400 |
| 2025-03-27 | 40.40 | $41.29 | 112013 |
| 2025-03-26 | 40.40 | $41.21 | 129935 |
| 2025-03-25 | 40.39 | $41.14 | 139900 |
| 2025-03-24 | 40.39 | $41.51 | 147700 |
| 2025-03-21 | 40.38 | $40.52 | 530067 |
| 2025-03-20 | 40.44 | $40.36 | 226636 |
| 2025-03-19 | 40.55 | $40.61 | 187700 |
| 2025-03-18 | 40.67 | $40.36 | 187721 |
| 2025-03-17 | 40.81 | $40.42 | 142536 |
| 2025-03-14 | 40.95 | $39.87 | 138305 |
| 2025-03-13 | 41.12 | $39.10 | 128100 |
| 2025-03-12 | 41.32 | $39.17 | 205600 |
| 2025-03-11 | 41.59 | $38.72 | 314632 |
| 2025-03-10 | 41.84 | $38.78 | 182748 |
| 2025-03-07 | 42.10 | $40.32 | 139500 |
| 2025-03-06 | 42.38 | $40.41 | 196829 |
| 2025-03-05 | 42.64 | $40.36 | 244831 |
| 2025-03-04 | 42.85 | $40.18 | 165900 |
| 2025-03-03 | 43.00 | $41.67 | 130347 |
| 2025-02-28 | 43.13 | $41.96 | 159300 |
| 2025-02-27 | 43.21 | $41.28 | 151812 |
| 2025-02-26 | 43.34 | $40.98 | 243040 |
| 2025-02-25 | 43.50 | $41.23 | 184445 |
| 2025-02-24 | 43.67 | $41.36 | 167100 |
| 2025-02-21 | 43.79 | $41.71 | 203734 |
| 2025-02-20 | 43.90 | $42.46 | 158308 |
| 2025-02-19 | 43.97 | $42.97 | 136700 |
| 2025-02-18 | 44.05 | $43.27 | 159234 |
| 2025-02-14 | 44.09 | $43.19 | 85000 |
| 2025-02-13 | 44.10 | $43.31 | 120300 |
| 2025-02-12 | 44.12 | $43.02 | 173300 |
| 2025-02-11 | 44.13 | $44.66 | 127500 |
| 2025-02-10 | 43.96 | $43.71 | 158194 |
| 2025-02-07 | 43.82 | $43.96 | 234400 |
| 2025-02-06 | 43.74 | $45.94 | 143500 |
| 2025-02-05 | 43.57 | $45.50 | 148325 |
| 2025-02-04 | 43.45 | $44.67 | 118938 |
| 2025-02-03 | 43.39 | $43.24 | 193434 |
| 2025-01-31 | 43.38 | $44.13 | 331928 |
| 2025-01-30 | 43.37 | $43.58 | 194100 |
| 2025-01-29 | 43.40 | $43.94 | 208200 |
| 2025-01-28 | 43.43 | $44.13 | 158400 |
| 2025-01-27 | 43.48 | $44.56 | 192500 |
| 2025-01-24 | 43.50 | $43.94 | 162800 |
| 2025-01-23 | 43.52 | $43.80 | 168603 |
| 2025-01-22 | 43.57 | $43.90 | 175006 |
| 2025-01-21 | 43.55 | $44.46 | 155431 |
| 2025-01-17 | 43.52 | $44.14 | 240500 |
| 2025-01-16 | 43.68 | $43.49 | 201543 |
| 2025-01-15 | 43.90 | $43.72 | 146611 |
| 2025-01-14 | 44.09 | $43.05 | 168000 |
| 2025-01-13 | 44.31 | $41.26 | 148700 |
| 2025-01-10 | 44.65 | $40.96 | 152530 |
| 2025-01-08 | 45.00 | $42.29 | 105900 |
| 2025-01-07 | 45.31 | $42.63 | 135100 |
| 2025-01-06 | 45.57 | $43.18 | 159600 |
| 2025-01-03 | 45.79 | $43.38 | 228500 |
| 2025-01-02 | 46.01 | $43.00 | 129606 |
| 2024-12-31 | 46.19 | $43.97 | 84137 |
| 2024-12-30 | 46.36 | $44.24 | 103000 |
| 2024-12-27 | 46.51 | $44.40 | 124328 |
| 2024-12-26 | 46.69 | $45.17 | 103948 |
| 2024-12-24 | 46.86 | $44.92 | 49400 |
| 2024-12-23 | 47.07 | $44.45 | 113815 |
| 2024-12-20 | 47.25 | $44.69 | 551500 |
| 2024-12-19 | 47.35 | $43.55 | 222929 |
| 2024-12-18 | 47.43 | $43.89 | 233700 |
| 2024-12-17 | 47.50 | $47.35 | 241126 |
| 2024-12-16 | 47.40 | $47.94 | 284300 |
| 2024-12-13 | 47.29 | $47.56 | 268626 |
| 2024-12-12 | 47.24 | $47.33 | 145513 |
| 2024-12-11 | 47.21 | $48.05 | 194604 |
| 2024-12-10 | 47.15 | $48.07 | 289342 |
| 2024-12-09 | 47.09 | $48.33 | 207400 |
| 2024-12-06 | 46.94 | $47.93 | 93731 |
| 2024-12-05 | 46.79 | $47.65 | 136021 |
| 2024-12-04 | 46.77 | $47.64 | 157324 |
| 2024-12-03 | 46.49 | $46.74 | 123300 |
| 2024-12-02 | 46.22 | $47.30 | 167200 |
| 2024-11-29 | 45.93 | $47.30 | 110400 |
| 2024-11-27 | 45.65 | $47.86 | 170140 |
| 2024-11-26 | 45.38 | $48.58 | 252800 |
| 2024-11-25 | 45.06 | $49.20 | 408722 |
| 2024-11-22 | 44.74 | $48.12 | 181930 |
| 2024-11-21 | 44.38 | $46.69 | 325737 |
| 2024-11-20 | 44.12 | $44.97 | 120900 |
| 2024-11-19 | 43.99 | $45.32 | 121000 |
| 2024-11-18 | 43.84 | $45.49 | 128000 |
| 2024-11-15 | 43.67 | $45.75 | 164341 |
| 2024-11-14 | 43.56 | $46.57 | 116236 |
| 2024-11-13 | 43.46 | $46.63 | 213929 |
| 2024-11-12 | 43.35 | $46.81 | 200500 |
| 2024-11-11 | 43.20 | $46.90 | 375100 |
| 2024-11-08 | 43.03 | $45.37 | 217735 |
| 2024-11-07 | 42.89 | $44.96 | 284600 |
| 2024-11-06 | 42.71 | $47.16 | 745800 |
| 2024-11-05 | 42.42 | $42.17 | 85500 |
| 2024-11-04 | 42.37 | $41.15 | 86500 |
| 2024-11-01 | 42.38 | $41.64 | 71000 |
| 2024-10-31 | 42.39 | $41.70 | 93647 |
| 2024-10-30 | 42.35 | $42.49 | 113121 |
| 2024-10-29 | 42.26 | $42.17 | 79300 |
| 2024-10-28 | 42.17 | $42.67 | 167637 |
| 2024-10-25 | 42.11 | $40.94 | 154405 |
| 2024-10-24 | 42.13 | $41.57 | 160800 |
| 2024-10-23 | 42.12 | $42.39 | 98519 |
| 2024-10-22 | 42.07 | $42.29 | 88502 |
| 2024-10-21 | 42.07 | $41.97 | 141704 |
| 2024-10-18 | 42.13 | $43.66 | 115200 |
| 2024-10-17 | 42.13 | $44.62 | 137100 |
| 2024-10-16 | 42.12 | $44.41 | 180003 |
| 2024-10-15 | 42.06 | $43.83 | 209300 |
| 2024-10-14 | 42.01 | $43.52 | 147646 |
| 2024-10-11 | 41.97 | $42.56 | 157100 |
| 2024-10-10 | 41.96 | $41.35 | 199600 |
| 2024-10-09 | 41.96 | $41.38 | 87821 |
| 2024-10-08 | 41.95 | $41.07 | 111634 |
| 2024-10-07 | 41.96 | $41.41 | 124400 |
| 2024-10-04 | 41.96 | $41.73 | 124310 |
| 2024-10-03 | 41.92 | $41.03 | 202726 |
| 2024-10-02 | 41.94 | $40.62 | 111127 |
| 2024-10-01 | 41.99 | $40.32 | 135630 |
| 2024-09-30 | 42.08 | $41.59 | 151617 |
| 2024-09-27 | 42.13 | $41.30 | 123925 |
| 2024-09-26 | 42.16 | $41.41 | 118116 |
| 2024-09-25 | 42.19 | $41.41 | 136419 |
| 2024-09-24 | 42.19 | $42.15 | 140034 |
| 2024-09-23 | 42.20 | $43.24 | 155500 |
| 2024-09-20 | 42.18 | $43.62 | 655400 |
| 2024-09-19 | 42.05 | $44.54 | 231927 |
| 2024-09-18 | 41.87 | $43.10 | 210432 |
| 2024-09-17 | 41.77 | $42.85 | 252647 |
| 2024-09-16 | 41.72 | $42.71 | 134716 |
| 2024-09-13 | 41.63 | $42.43 | 147000 |
| 2024-09-12 | 41.51 | $41.25 | 126249 |
| 2024-09-11 | 41.40 | $41.21 | 164006 |
| 2024-09-10 | 41.32 | $41.36 | 170600 |
| 2024-09-09 | 41.20 | $41.26 | 196800 |
| 2024-09-06 | 41.09 | $40.92 | 144729 |
| 2024-09-05 | 41.04 | $41.47 | 116103 |
| 2024-09-04 | 40.87 | $41.56 | 157421 |
| 2024-09-03 | 40.71 | $42.25 | 148500 |
| 2024-08-30 | 40.53 | $42.48 | 126315 |
| 2024-08-29 | 40.36 | $42.00 | 125000 |
| 2024-08-28 | 40.26 | $41.92 | 193100 |
| 2024-08-27 | 40.26 | $41.52 | 103319 |
| 2024-08-26 | 40.27 | $42.27 | 129625 |
| 2024-08-23 | 40.25 | $42.95 | 188325 |
| 2024-08-22 | 40.26 | $41.03 | 64400 |
| 2024-08-21 | 40.42 | $40.95 | 79700 |
| 2024-08-20 | 40.34 | $40.98 | 143300 |
| 2024-08-19 | 40.27 | $41.81 | 409614 |
| 2024-08-16 | 40.12 | $41.00 | 152400 |
| 2024-08-15 | 39.98 | $39.95 | 122135 |
| 2024-08-14 | 39.90 | $39.12 | 102200 |
| 2024-08-13 | 39.88 | $39.58 | 153500 |
| 2024-08-12 | 39.80 | $38.91 | 148200 |
| 2024-08-09 | 39.65 | $39.08 | 137123 |
| 2024-08-08 | 39.45 | $39.93 | 243300 |
| 2024-08-07 | 39.21 | $38.20 | 118438 |
| 2024-08-06 | 38.96 | $38.29 | 113418 |
| 2024-08-05 | 38.64 | $38.55 | 260999 |
| 2024-08-02 | 38.31 | $39.18 | 198112 |
| 2024-08-01 | 37.94 | $40.05 | 236406 |
| 2024-07-31 | 37.55 | $41.80 | 246600 |
| 2024-07-30 | 37.09 | $41.84 | 178220 |
| 2024-07-29 | 36.58 | $41.84 | 247600 |
| 2024-07-26 | 36.08 | $43.19 | 422146 |
| 2024-07-25 | 35.48 | $44.15 | 869902 |
| 2024-07-24 | 34.81 | $39.34 | 178100 |
| 2024-07-23 | 34.34 | $39.67 | 254422 |
| 2024-07-22 | 33.88 | $38.82 | 142700 |
| 2024-07-19 | 33.45 | $38.15 | 164838 |
| 2024-07-18 | 33.07 | $38.21 | 306200 |
| 2024-07-17 | 32.68 | $38.84 | 385600 |
| 2024-07-16 | 32.27 | $37.90 | 273541 |
| 2024-07-15 | 31.87 | $36.01 | 333602 |
| 2024-07-12 | 31.60 | $35.11 | 236743 |
| 2024-07-11 | 31.38 | $35.05 | 188505 |
| 2024-07-10 | 31.12 | $33.19 | 136835 |
| 2024-07-09 | 30.97 | $31.97 | 230000 |
| 2024-07-08 | 30.93 | $31.86 | 198508 |
| 2024-07-05 | 30.90 | $31.88 | 108700 |
| 2024-07-03 | 30.85 | $32.14 | 109032 |
| 2024-07-02 | 30.76 | $32.58 | 165900 |
| 2024-07-01 | 30.68 | $31.65 | 139000 |
| 2024-06-28 | 30.68 | $31.92 | 391400 |
| 2024-06-27 | 30.66 | $31.18 | 127826 |
| 2024-06-26 | 30.65 | $30.70 | 163823 |
| 2024-06-25 | 30.69 | $30.00 | 115717 |
| 2024-06-24 | 30.77 | $30.47 | 327400 |
| 2024-06-21 | 30.82 | $30.22 | 426900 |
| 2024-06-20 | 30.92 | $30.48 | 129205 |
| 2024-06-18 | 31.02 | $30.38 | 100536 |
| 2024-06-17 | 31.11 | $30.62 | 78200 |
| 2024-06-14 | 31.21 | $30.02 | 92932 |
| 2024-06-13 | 31.32 | $30.55 | 97033 |
| 2024-06-12 | 31.38 | $30.83 | 152500 |
| 2024-06-11 | 31.43 | $29.79 | 161400 |
| 2024-06-10 | 31.52 | $30.10 | 159200 |
| 2024-06-07 | 31.61 | $31.19 | 96600 |
| 2024-06-06 | 31.64 | $31.34 | 115800 |
| 2024-06-05 | 31.67 | $30.90 | 106000 |
| 2024-06-04 | 31.71 | $30.34 | 74700 |
| 2024-06-03 | 31.77 | $30.94 | 102000 |
| 2024-05-31 | 31.81 | $31.55 | 136107 |
| 2024-05-30 | 31.82 | $31.50 | 233500 |
| 2024-05-29 | 31.81 | $31.02 | 158338 |
| 2024-05-28 | 31.78 | $31.49 | 108832 |
| 2024-05-24 | 31.75 | $31.75 | 127003 |
| 2024-05-23 | 31.74 | $31.41 | 114000 |
| 2024-05-22 | 31.75 | $32.15 | 113547 |
| 2024-05-21 | 31.87 | $32.44 | 151610 |
| 2024-05-20 | 31.95 | $32.22 | 93045 |
| 2024-05-17 | 32.00 | $32.60 | 117917 |
| 2024-05-16 | 31.98 | $32.25 | 128800 |
| 2024-05-15 | 31.93 | $31.81 | 145300 |
| 2024-05-14 | 31.89 | $31.71 | 111731 |
| 2024-05-13 | 31.87 | $31.74 | 110841 |
| 2024-05-10 | 31.87 | $31.80 | 145600 |
| 2024-05-09 | 31.88 | $31.90 | 283512 |
| 2024-05-08 | 31.92 | $31.83 | 108619 |
| 2024-05-07 | 31.97 | $31.73 | 120828 |
| 2024-05-06 | 32.11 | $31.46 | 114616 |
| 2024-05-03 | 32.25 | $31.85 | 183115 |
| 2024-05-02 | 32.36 | $31.70 | 130827 |
| 2024-05-01 | 32.49 | $31.25 | 202000 |
| 2024-04-30 | 32.62 | $30.41 | 142849 |
| 2024-04-29 | 32.82 | $31.03 | 122324 |
| 2024-04-26 | 33.03 | $31.52 | 179300 |
| 2024-04-25 | 33.26 | $31.55 | 256236 |
| 2024-04-24 | 33.48 | $34.50 | 147427 |
| 2024-04-23 | 33.50 | $34.11 | 140221 |
| 2024-04-22 | 33.55 | $33.22 | 107900 |
| 2024-04-19 | 33.64 | $32.31 | 155237 |
| 2024-04-18 | 33.79 | $31.26 | 168100 |
| 2024-04-17 | 33.97 | $30.98 | 157600 |
| 2024-04-16 | 34.08 | $31.24 | 124649 |
| 2024-04-15 | 34.19 | $31.80 | 117842 |
| 2024-04-12 | 34.31 | $32.00 | 181200 |
| 2024-04-11 | 34.38 | $32.68 | 130804 |
| 2024-04-10 | 34.45 | $32.74 | 198338 |
| 2024-04-09 | 34.52 | $34.51 | 78314 |
| 2024-04-08 | 34.55 | $34.40 | 95900 |
| 2024-04-05 | 34.59 | $34.04 | 83000 |
| 2024-04-04 | 34.65 | $34.20 | 107328 |
| 2024-04-03 | 34.69 | $33.96 | 93949 |
| 2024-04-02 | 34.73 | $34.28 | 149800 |
| 2024-04-01 | 34.71 | $35.36 | 101700 |
| 2024-03-28 | 34.64 | $36.12 | 163200 |
| 2024-03-27 | 34.54 | $35.94 | 157500 |
| 2024-03-26 | 34.42 | $34.76 | 81200 |
| 2024-03-25 | 34.36 | $35.19 | 77700 |
| 2024-03-22 | 34.29 | $35.03 | 164400 |
| 2024-03-21 | 34.25 | $35.37 | 140324 |
| 2024-03-20 | 34.19 | $34.77 | 128000 |
| 2024-03-19 | 34.19 | $33.28 | 91522 |
| 2024-03-18 | 34.28 | $33.45 | 116837 |
| 2024-03-15 | 34.39 | $34.06 | 344400 |
| 2024-03-14 | 34.49 | $33.37 | 99719 |
| 2024-03-13 | 34.54 | $34.15 | 70000 |
| 2024-03-12 | 34.53 | $34.21 | 84800 |
| 2024-03-11 | 34.61 | $35.05 | 70500 |
| 2024-03-08 | 34.64 | $35.26 | 76915 |
| 2024-03-07 | 34.60 | $35.18 | 92536 |
| 2024-03-06 | 34.55 | $34.92 | 93500 |
| 2024-03-05 | 34.51 | $34.90 | 103942 |
| 2024-03-04 | 34.48 | $33.73 | 90922 |
| 2024-03-01 | 34.55 | $33.98 | 123000 |
| 2024-02-29 | 34.57 | $34.12 | 124000 |
| 2024-02-28 | 34.60 | $33.55 | 120900 |
| 2024-02-27 | 34.73 | $33.68 | 83544 |
| 2024-02-26 | 34.87 | $33.76 | 108200 |
| 2024-02-23 | 34.94 | $34.15 | 105437 |
| 2024-02-22 | 34.97 | $34.26 | 116044 |
| 2024-02-21 | 35.03 | $34.72 | 177300 |
| 2024-02-20 | 35.07 | $35.16 | 90329 |
| 2024-02-16 | 35.11 | $35.60 | 136000 |
| 2024-02-15 | 35.06 | $35.95 | 141800 |
| 2024-02-14 | 34.95 | $34.43 | 136919 |
| 2024-02-13 | 34.90 | $33.93 | 195634 |
| 2024-02-12 | 34.89 | $35.96 | 194849 |
| 2024-02-09 | 34.83 | $35.49 | 202811 |
| 2024-02-08 | 34.79 | $34.51 | 143614 |
| 2024-02-07 | 34.85 | $34.20 | 131021 |
| 2024-02-06 | 34.93 | $34.18 | 175300 |
| 2024-02-05 | 35.03 | $34.33 | 193619 |
| 2024-02-02 | 35.13 | $34.95 | 233217 |
| 2024-02-01 | 35.20 | $34.53 | 288004 |
| 2024-01-31 | 35.26 | $34.56 | 251300 |
| 2024-01-30 | 35.39 | $36.29 | 146436 |
| 2024-01-29 | 35.42 | $36.44 | 134643 |
| 2024-01-26 | 35.49 | $35.23 | 107300 |
| 2024-01-25 | 35.63 | $34.71 | 201400 |
| 2024-01-24 | 35.81 | $35.50 | 114400 |
| 2024-01-23 | 35.91 | $35.37 | 147200 |
| 2024-01-22 | 36.00 | $35.98 | 167427 |
| 2024-01-19 | 36.01 | $34.68 | 138219 |
| 2024-01-18 | 36.13 | $33.67 | 110400 |
| 2024-01-17 | 36.28 | $33.49 | 146800 |
| 2024-01-16 | 36.48 | $33.76 | 157000 |
| 2024-01-12 | 36.67 | $34.63 | 116400 |
| 2024-01-11 | 36.73 | $34.88 | 412300 |
| 2024-01-10 | 36.66 | $35.58 | 148716 |
| 2024-01-09 | 36.56 | $35.82 | 84100 |
| 2024-01-08 | 36.48 | $36.27 | 99100 |
| 2024-01-05 | 36.36 | $36.28 | 170004 |
| 2024-01-04 | 36.20 | $36.23 | 127800 |
| 2024-01-03 | 36.04 | $35.73 | 161700 |
| 2024-01-02 | 35.93 | $37.19 | 174800 |
| 2023-12-29 | 35.71 | $37.01 | 99338 |
| 2023-12-28 | 35.43 | $37.71 | 93203 |
| 2023-12-27 | 35.13 | $38.19 | 115209 |
| 2023-12-26 | 34.79 | $38.15 | 89700 |
| 2023-12-22 | 34.45 | $37.49 | 134747 |
| 2023-12-21 | 34.14 | $37.17 | 151500 |
| 2023-12-20 | 33.85 | $36.32 | 223800 |
| 2023-12-19 | 33.58 | $37.05 | 172600 |
| 2023-12-18 | 33.32 | $36.60 | 170128 |
| 2023-12-15 | 33.10 | $37.49 | 1.1M |
| 2023-12-14 | 32.82 | $37.51 | 332300 |
| 2023-12-13 | 32.59 | $35.88 | 182200 |
| 2023-12-12 | 32.42 | $33.46 | 111900 |
| 2023-12-11 | 32.23 | $33.74 | 132500 |
| 2023-12-08 | 32.02 | $34.13 | 129648 |
| 2023-12-07 | 31.77 | $33.86 | 178045 |
| 2023-12-06 | 31.57 | $32.99 | 211700 |
| 2023-12-05 | 31.45 | $33.12 | 134300 |
| 2023-12-04 | 31.36 | $33.55 | 192600 |
| 2023-12-01 | 31.27 | $32.86 | 249000 |
| 2023-11-30 | 31.15 | $31.34 | 187414 |
| 2023-11-29 | 31.03 | $31.66 | 190841 |
| 2023-11-28 | 30.90 | $31.41 | 104340 |
| 2023-11-27 | 30.74 | $31.30 | 97045 |
| 2023-11-24 | 30.57 | $31.41 | 33434 |
| 2023-11-22 | 30.43 | $31.24 | 60530 |
| 2023-11-21 | 30.21 | $30.92 | 97600 |
| 2023-11-20 | 29.99 | $31.99 | 98123 |
| 2023-11-17 | 29.74 | $32.14 | 213443 |
| 2023-11-16 | 29.49 | $31.97 | 103905 |
| 2023-11-15 | 29.29 | $32.88 | 164900 |
| 2023-11-14 | 29.04 | $32.43 | 181117 |
| 2023-11-13 | 28.85 | $29.72 | 90700 |
| 2023-11-10 | 28.76 | $29.38 | 81900 |
| 2023-11-09 | 28.65 | $29.28 | 117729 |
| 2023-11-08 | 28.60 | $29.79 | 86500 |
| 2023-11-07 | 28.53 | $30.63 | 109935 |
| 2023-11-06 | 28.41 | $31.30 | 183749 |
| 2023-11-03 | 28.24 | $31.73 | 179240 |
| 2023-11-02 | 28.05 | $30.53 | 123840 |
| 2023-11-01 | 27.91 | $28.83 | 84538 |
| 2023-10-31 | 27.86 | $29.02 | 134600 |
| 2023-10-30 | 27.79 | $28.31 | 97900 |
| 2023-10-27 | 27.74 | $27.89 | 212800 |
| 2023-10-26 | 27.75 | $28.65 | 249500 |
| 2023-10-25 | 27.72 | $26.85 | 142736 |
| 2023-10-24 | 27.78 | $26.48 | 149100 |
| 2023-10-23 | 27.84 | $27.00 | 135149 |
| 2023-10-20 | 27.87 | $27.09 | 225947 |
| 2023-10-19 | 27.88 | $27.91 | 134000 |
| 2023-10-18 | 27.85 | $27.98 | 122321 |
| 2023-10-17 | 27.82 | $28.68 | 176000 |
| 2023-10-16 | 27.77 | $27.83 | 122400 |
| 2023-10-13 | 27.78 | $27.30 | 136108 |
| 2023-10-12 | 27.85 | $28.15 | 93240 |
| 2023-10-11 | 27.91 | $28.38 | 110700 |
| 2023-10-10 | 27.87 | $28.29 | 111400 |
| 2023-10-09 | 27.85 | $27.93 | 82619 |
| 2023-10-06 | 27.83 | $27.90 | 174920 |
| 2023-10-05 | 27.82 | $27.81 | 188716 |
| 2023-10-04 | 27.82 | $27.68 | 164731 |
| 2023-10-03 | 27.87 | $27.63 | 201000 |
| 2023-10-02 | 27.97 | $27.31 | 336300 |
| 2023-09-29 | 28.13 | $28.14 | 276919 |
| 2023-09-28 | 28.21 | $27.99 | 242507 |
| 2023-09-27 | 28.29 | $28.03 | 165124 |
| 2023-09-26 | 28.38 | $27.69 | 240000 |
| 2023-09-25 | 28.49 | $27.69 | 102218 |
| 2023-09-22 | 28.58 | $27.26 | 147827 |
| 2023-09-21 | 28.70 | $27.32 | 110419 |
| 2023-09-20 | 28.79 | $27.41 | 97740 |
| 2023-09-19 | 28.88 | $27.75 | 113300 |
| 2023-09-18 | 29.00 | $27.94 | 144500 |
| 2023-09-15 | 29.17 | $28.66 | 765544 |
| 2023-09-14 | 29.28 | $29.29 | 215700 |
| 2023-09-13 | 29.33 | $27.67 | 126400 |
| 2023-09-12 | 29.48 | $27.92 | 117100 |
| 2023-09-11 | 29.68 | $27.49 | 132016 |
| 2023-09-08 | 29.93 | $27.73 | 159115 |
| 2023-09-07 | 30.16 | $27.75 | 157312 |
| 2023-09-06 | 30.40 | $28.80 | 118700 |
| 2023-09-05 | 30.60 | $29.51 | 149535 |
| 2023-09-01 | 30.83 | $30.56 | 130901 |
| 2023-08-31 | 30.99 | $29.64 | 131200 |
| 2023-08-30 | 31.16 | $29.63 | 138650 |
| 2023-08-29 | 31.31 | $29.79 | 172100 |
| 2023-08-28 | 31.46 | $29.98 | 129700 |
| 2023-08-25 | 31.61 | $29.47 | 150800 |
| 2023-08-24 | 31.86 | $29.62 | 168600 |
| 2023-08-23 | 32.08 | $29.14 | 93505 |
| 2023-08-22 | 32.40 | $29.22 | 141625 |
| 2023-08-21 | 32.65 | $30.23 | 116008 |
| 2023-08-18 | 32.86 | $31.22 | 247906 |
| 2023-08-17 | 32.98 | $30.85 | 114300 |
| 2023-08-16 | 33.14 | $30.32 | 82023 |
| 2023-08-15 | 33.34 | $30.69 | 122500 |
| 2023-08-14 | 33.46 | $31.98 | 103800 |
| 2023-08-11 | 33.46 | $32.38 | 89700 |
| 2023-08-10 | 33.43 | $32.43 | 86402 |
| 2023-08-09 | 33.41 | $32.58 | 98700 |
| 2023-08-08 | 33.36 | $32.79 | 165900 |
| 2023-08-07 | 33.25 | $34.09 | 106900 |
| 2023-08-04 | 33.07 | $33.73 | 119100 |
| 2023-08-03 | 32.90 | $33.07 | 116541 |
| 2023-08-02 | 32.73 | $32.60 | 138300 |
| 2023-08-01 | 32.60 | $32.73 | 162400 |
| 2023-07-31 | 32.48 | $33.08 | 179403 |
| 2023-07-28 | 32.32 | $34.35 | 146220 |
| 2023-07-27 | 32.13 | $34.19 | 222700 |
| 2023-07-26 | 31.94 | $35.45 | 173900 |
| 2023-07-25 | 31.73 | $34.32 | 182400 |
| 2023-07-24 | 31.53 | $34.39 | 146600 |
| 2023-07-21 | 31.32 | $33.55 | 152047 |
| 2023-07-20 | 31.21 | $34.15 | 140132 |
| 2023-07-19 | 31.12 | $34.28 | 243921 |
| 2023-07-18 | 31.05 | $33.14 | 192100 |
| 2023-07-17 | 31.09 | $31.97 | 123100 |
| 2023-07-14 | 31.19 | $31.72 | 118342 |
| 2023-07-13 | 31.27 | $32.02 | 132300 |
| 2023-07-12 | 31.38 | $31.50 | 172300 |
| 2023-07-11 | 31.46 | $30.68 | 109241 |
| 2023-07-10 | 31.56 | $30.44 | 124043 |
| 2023-07-07 | 31.73 | $30.44 | 135300 |
| 2023-07-06 | 31.97 | $29.64 | 143000 |
| 2023-07-05 | 32.15 | $30.05 | 150400 |
| 2023-07-03 | 32.22 | $30.30 | 80700 |
| 2023-06-30 | 32.36 | $29.75 | 135748 |
| 2023-06-29 | 32.41 | $30.69 | 219100 |
| 2023-06-28 | 32.38 | $30.40 | 185349 |
| 2023-06-27 | 32.41 | $31.09 | 173600 |
| 2023-06-26 | 32.42 | $30.35 | 136300 |
| 2023-06-23 | 32.46 | $30.19 | 403239 |
| 2023-06-22 | 32.54 | $31.42 | 165730 |
| 2023-06-21 | 32.57 | $32.40 | 121415 |
| 2023-06-20 | 32.50 | $32.79 | 138622 |
| 2023-06-16 | 32.37 | $34.04 | 565100 |
| 2023-06-15 | 32.22 | $33.94 | 177300 |
| 2023-06-14 | 32.03 | $33.27 | 166226 |
| 2023-06-13 | 31.76 | $34.25 | 140532 |
| 2023-06-12 | 31.45 | $33.10 | 245836 |
| 2023-06-09 | 31.16 | $32.74 | 163308 |
| 2023-06-08 | 30.90 | $33.73 | 229124 |
| 2023-06-07 | 30.59 | $35.24 | 289100 |
| 2023-06-06 | 30.21 | $33.20 | 215943 |
| 2023-06-05 | 29.97 | $31.52 | 180200 |
| 2023-06-02 | 29.85 | $33.17 | 200300 |
| 2023-06-01 | 29.58 | $30.69 | 157800 |
| 2023-05-31 | 29.47 | $30.10 | 255734 |
| 2023-05-30 | 29.41 | $30.92 | 163900 |
| 2023-05-26 | 29.41 | $31.34 | 128500 |
| 2023-05-25 | 29.38 | $31.24 | 148100 |
| 2023-05-24 | 29.32 | $31.70 | 125618 |
| 2023-05-23 | 29.30 | $32.00 | 214240 |
| 2023-05-22 | 29.29 | $31.06 | 158700 |
| 2023-05-19 | 29.36 | $30.18 | 194200 |
| 2023-05-18 | 29.49 | $30.94 | 197300 |
| 2023-05-17 | 29.63 | $30.20 | 254200 |
| 2023-05-16 | 29.81 | $27.90 | 141000 |
| 2023-05-15 | 30.05 | $28.06 | 93721 |
| 2023-05-12 | 30.32 | $27.29 | 90700 |
| 2023-05-11 | 30.63 | $27.48 | 145100 |
| 2023-05-10 | 30.97 | $27.49 | 167400 |
| 2023-05-09 | 31.30 | $27.67 | 134038 |
| 2023-05-08 | 31.64 | $28.40 | 188000 |
| 2023-05-05 | 31.95 | $29.08 | 233400 |
| 2023-05-04 | 32.23 | $27.88 | 251400 |
| 2023-05-03 | 32.55 | $28.47 | 346800 |
| 2023-05-02 | 32.88 | $28.90 | 380300 |
| 2023-05-01 | 33.22 | $30.93 | 204600 |
| 2023-04-28 | 33.45 | $30.78 | 251728 |
| 2023-04-27 | 33.67 | $29.94 | 259705 |
| 2023-04-26 | 33.98 | $31.44 | 185518 |
| 2023-04-25 | 34.22 | $31.72 | 213000 |
| 2023-04-24 | 34.44 | $32.37 | 216200 |
| 2023-04-21 | 34.65 | $32.85 | 171200 |
| 2023-04-20 | 34.76 | $33.68 | 249400 |
| 2023-04-19 | 34.84 | $33.82 | 233303 |
| 2023-04-18 | 35.01 | $32.80 | 174600 |
| 2023-04-17 | 35.17 | $33.50 | 280300 |
| 2023-04-14 | 35.27 | $33.31 | 202000 |
| 2023-04-13 | 35.47 | $34.35 | 123000 |
| 2023-04-12 | 35.55 | $34.14 | 102535 |
| 2023-04-11 | 35.68 | $34.40 | 133400 |
| 2023-04-10 | 35.80 | $34.71 | 238470 |
| 2023-04-06 | 35.99 | $34.70 | 144625 |
| 2023-04-05 | 36.18 | $34.20 | 233700 |
| 2023-04-04 | 36.49 | $34.98 | 161400 |
| 2023-04-03 | 36.80 | $35.70 | 210200 |
| 2023-03-31 | 37.08 | $35.52 | 202623 |
| 2023-03-30 | 37.39 | $35.27 | 205900 |
| 2023-03-29 | 37.69 | $36.13 | 187900 |
| 2023-03-28 | 37.96 | $36.22 | 180900 |
| 2023-03-27 | 38.22 | $36.12 | 210100 |
| 2023-03-24 | 38.44 | $36.50 | 238700 |
| 2023-03-23 | 38.61 | $35.19 | 242700 |
| 2023-03-22 | 38.84 | $35.33 | 251417 |
| 2023-03-21 | 39.08 | $37.21 | 296121 |
| 2023-03-20 | 39.27 | $35.85 | 338932 |
| 2023-03-17 | 39.57 | $35.63 | 1.8M |
| 2023-03-16 | 39.86 | $37.20 | 367442 |
| 2023-03-15 | 40.11 | $36.08 | 464400 |
| 2023-03-14 | 40.40 | $36.63 | 478700 |
| 2023-03-13 | 40.70 | $36.89 | 395300 |
| 2023-03-10 | 40.96 | $38.37 | 598300 |
| 2023-03-09 | 41.16 | $38.49 | 485200 |
| 2023-03-08 | 41.36 | $40.55 | 245900 |
| 2023-03-07 | 41.50 | $41.12 | 339246 |
| 2023-03-06 | 41.56 | $41.34 | 371300 |
| 2023-03-03 | 41.65 | $41.59 | 205500 |
| 2023-03-02 | 41.68 | $41.31 | 259722 |
| 2023-03-01 | 41.66 | $41.48 | 240024 |
| 2023-02-28 | 41.58 | $41.49 | 283416 |
| 2023-02-27 | 41.45 | $40.56 | 232034 |
| 2023-02-24 | 41.34 | $39.84 | 123422 |
| 2023-02-23 | 41.25 | $39.89 | 180624 |
| 2023-02-22 | 41.18 | $40.08 | 239842 |
| 2023-02-21 | 41.17 | $41.06 | 178900 |
| 2023-02-17 | 41.09 | $41.73 | 180300 |
| 2023-02-16 | 40.98 | $41.42 | 174822 |
| 2023-02-15 | 40.87 | $42.34 | 200300 |
| 2023-02-14 | 40.75 | $41.81 | 128534 |
| 2023-02-13 | 40.75 | $42.66 | 98307 |
| 2023-02-10 | 40.73 | $42.02 | 109100 |
| 2023-02-09 | 40.76 | $42.46 | 159411 |
| 2023-02-08 | 40.72 | $42.52 | 218700 |
| 2023-02-07 | 40.67 | $43.24 | 315900 |
| 2023-02-06 | 40.56 | $42.45 | 153740 |
| 2023-02-03 | 40.51 | $42.97 | 308900 |
| 2023-02-02 | 40.39 | $42.22 | 133600 |
| 2023-02-01 | 40.33 | $41.04 | 229100 |
| 2023-01-31 | 40.37 | $39.85 | 172300 |
| 2023-01-30 | 40.52 | $38.74 | 134007 |
| 2023-01-27 | 40.75 | $38.41 | 86800 |
| 2023-01-26 | 40.97 | $38.14 | 189300 |
| 2023-01-25 | 41.24 | $38.51 | 286746 |
| 2023-01-24 | 41.48 | $39.81 | 93034 |
| 2023-01-23 | 41.64 | $39.52 | 100700 |
| 2023-01-20 | 41.82 | $39.43 | 266500 |
| 2023-01-19 | 41.97 | $39.24 | 199500 |
| 2023-01-18 | 42.15 | $40.04 | 222612 |
| 2023-01-17 | 42.22 | $41.64 | 113100 |
| 2023-01-13 | 42.23 | $42.42 | 123700 |
| 2023-01-12 | 42.26 | $42.46 | 133425 |
| 2023-01-11 | 42.39 | $41.69 | 167300 |
| 2023-01-10 | 42.58 | $41.53 | 112204 |
| 2023-01-09 | 42.81 | $41.09 | 186000 |
| 2023-01-06 | 43.08 | $41.46 | 96938 |
| 2023-01-05 | 43.33 | $40.50 | 135866 |
| 2023-01-04 | 43.67 | $41.03 | 153700 |
| 2023-01-03 | 43.97 | $41.96 | 149200 |
| 2022-12-30 | 44.29 | $42.84 | 76600 |
| 2022-12-29 | 44.57 | $43.36 | 90415 |
| 2022-12-28 | 44.83 | $42.78 | 64800 |
| 2022-12-27 | 45.08 | $43.49 | 84028 |
| 2022-12-23 | 45.31 | $43.37 | 68700 |
| 2022-12-22 | 45.58 | $42.92 | 68032 |
| 2022-12-21 | 45.85 | $43.12 | 74200 |
| 2022-12-20 | 46.12 | $42.42 | 112236 |
| 2022-12-19 | 46.39 | $42.88 | 149400 |
| 2022-12-16 | 46.59 | $41.51 | 475845 |
| 2022-12-15 | 46.84 | $41.76 | 229208 |
| 2022-12-14 | 47.07 | $43.12 | 180200 |
| 2022-12-13 | 47.23 | $44.95 | 175823 |
| 2022-12-12 | 47.28 | $45.45 | 165100 |
| 2022-12-09 | 47.33 | $46.19 | 89800 |
| 2022-12-08 | 47.38 | $46.44 | 85041 |
| 2022-12-07 | 47.34 | $46.46 | 121300 |
| 2022-12-06 | 47.31 | $47.32 | 113811 |
| 2022-12-05 | 47.23 | $47.08 | 146000 |
| 2022-12-02 | 47.15 | $48.38 | 91647 |
| 2022-12-01 | 46.92 | $48.35 | 117700 |
| 2022-11-30 | 46.70 | $48.63 | 209015 |
| 2022-11-29 | 46.48 | $47.75 | 113700 |
| 2022-11-28 | 46.33 | $48.09 | 157700 |
| 2022-11-25 | 46.14 | $48.81 | 41100 |
| 2022-11-23 | 45.85 | $48.36 | 132600 |
| 2022-11-22 | 45.47 | $48.47 | 158500 |
| 2022-11-21 | 45.11 | $47.72 | 96200 |
| 2022-11-18 | 44.78 | $46.95 | 151600 |
| 2022-11-17 | 44.47 | $46.61 | 138202 |
| 2022-11-16 | 44.13 | $46.34 | 125700 |
| 2022-11-15 | 43.88 | $46.27 | 178700 |
| 2022-11-14 | 43.64 | $46.00 | 209746 |
| 2022-11-11 | 43.41 | $46.37 | 135134 |
| 2022-11-10 | 43.14 | $47.18 | 160600 |
| 2022-11-09 | 42.84 | $45.62 | 108918 |
| 2022-11-08 | 42.54 | $45.91 | 115836 |
| 2022-11-07 | 42.20 | $45.75 | 117100 |
| 2022-11-04 | 41.84 | $45.53 | 143700 |
| 2022-11-03 | 41.44 | $43.73 | 80041 |
| 2022-11-02 | 41.16 | $43.88 | 151912 |
| 2022-11-01 | 40.86 | $44.34 | 101119 |
| 2022-10-31 | 40.56 | $44.57 | 150100 |
| 2022-10-28 | 40.17 | $44.41 | 175722 |
| 2022-10-27 | 39.78 | $43.04 | 170700 |
| 2022-10-26 | 39.46 | $40.67 | 147100 |
| 2022-10-25 | 39.33 | $41.29 | 182717 |
| 2022-10-24 | 39.15 | $41.13 | 90000 |
| 2022-10-21 | 39.01 | $40.77 | 117341 |
| 2022-10-20 | 38.88 | $39.89 | 118521 |
| 2022-10-19 | 38.79 | $41.28 | 114400 |
| 2022-10-18 | 38.67 | $41.48 | 94900 |
| 2022-10-17 | 38.54 | $41.44 | 136600 |
| 2022-10-14 | 38.42 | $40.85 | 158400 |
| 2022-10-13 | 38.29 | $41.19 | 116318 |
| 2022-10-12 | 38.10 | $39.60 | 114100 |
| 2022-10-11 | 37.96 | $39.10 | 140831 |
| 2022-10-10 | 37.83 | $38.51 | 136700 |
| 2022-10-07 | 37.79 | $37.60 | 151125 |
| 2022-10-06 | 37.77 | $38.21 | 109900 |
| 2022-10-05 | 37.69 | $37.73 | 84100 |
| 2022-10-04 | 37.60 | $38.35 | 137800 |
| 2022-10-03 | 37.46 | $36.88 | 125900 |
| 2022-09-30 | 37.42 | $36.58 | 196700 |
| 2022-09-29 | 37.39 | $36.56 | 124100 |
| 2022-09-28 | 37.39 | $38.06 | 296222 |
| 2022-09-27 | 37.32 | $37.84 | 180800 |
| 2022-09-26 | 37.25 | $38.22 | 162935 |
| 2022-09-23 | 37.19 | $38.22 | 162500 |
| 2022-09-22 | 37.17 | $38.12 | 116700 |
| 2022-09-21 | 37.12 | $38.80 | 155100 |
| 2022-09-20 | 37.04 | $38.94 | 178415 |
| 2022-09-19 | 36.96 | $39.02 | 284041 |
| 2022-09-16 | 36.95 | $38.23 | 552800 |
| 2022-09-15 | 37.01 | $37.39 | 123525 |
| 2022-09-14 | 37.08 | $36.90 | 165700 |
| 2022-09-13 | 37.17 | $36.50 | 137043 |
| 2022-09-12 | 37.26 | $37.63 | 139036 |
| 2022-09-09 | 37.28 | $37.27 | 114100 |
| 2022-09-08 | 37.28 | $36.55 | 117441 |
| 2022-09-07 | 37.29 | $35.96 | 120506 |
| 2022-09-06 | 37.31 | $35.46 | 134300 |
| 2022-09-02 | 37.35 | $36.13 | 118900 |
| 2022-09-01 | 37.36 | $36.06 | 94900 |
| 2022-08-31 | 37.37 | $36.41 | 105815 |
| 2022-08-30 | 37.36 | $36.69 | 106649 |
| 2022-08-29 | 37.31 | $36.47 | 121700 |
| 2022-08-26 | 37.34 | $37.08 | 111500 |
| 2022-08-25 | 37.38 | $37.88 | 138409 |
| 2022-08-24 | 37.36 | $37.09 | 149447 |
| 2022-08-23 | 37.37 | $37.11 | 121636 |
| 2022-08-22 | 37.35 | $37.44 | 173849 |
| 2022-08-19 | 37.30 | $38.73 | 414600 |
| 2022-08-18 | 37.16 | $39.53 | 174700 |
| 2022-08-17 | 37.00 | $38.61 | 113159 |
| 2022-08-16 | 36.89 | $38.86 | 122400 |
| 2022-08-15 | 36.73 | $38.31 | 96222 |
| 2022-08-12 | 36.56 | $37.91 | 82949 |
| 2022-08-11 | 36.39 | $37.38 | 63400 |
| 2022-08-10 | 36.19 | $36.74 | 118735 |
| 2022-08-09 | 36.06 | $36.29 | 136607 |
| 2022-08-08 | 35.99 | $36.22 | 113400 |
| 2022-08-05 | 35.91 | $36.43 | 92100 |
| 2022-08-04 | 35.84 | $36.21 | 131706 |
| 2022-08-03 | 35.79 | $36.28 | 139800 |
| 2022-08-02 | 35.74 | $35.67 | 177811 |
| 2022-08-01 | 35.74 | $36.97 | 256323 |
| 2022-07-29 | 35.67 | $37.88 | 109615 |
| 2022-07-28 | 35.52 | $37.61 | 133817 |
| 2022-07-27 | 35.38 | $37.20 | 82500 |
| 2022-07-26 | 35.27 | $36.72 | 80300 |
| 2022-07-25 | 35.22 | $36.46 | 125914 |
| 2022-07-22 | 35.14 | $35.89 | 99207 |
| 2022-07-21 | 35.09 | $36.31 | 98424 |
| 2022-07-20 | 35.02 | $36.52 | 149000 |
| 2022-07-19 | 34.96 | $35.62 | 130800 |
| 2022-07-18 | 34.90 | $34.90 | 141201 |
| 2022-07-15 | 34.86 | $34.59 | 241818 |
| 2022-07-14 | 34.89 | $33.36 | 94501 |
| 2022-07-13 | 34.96 | $34.12 | 95030 |
| 2022-07-12 | 34.99 | $34.79 | 98249 |
| 2022-07-11 | 35.02 | $34.64 | 141500 |
| 2022-07-08 | 35.09 | $35.08 | 178731 |
| 2022-07-07 | 35.21 | $35.15 | 76642 |
| 2022-07-06 | 35.37 | $35.29 | 136500 |
| 2022-07-05 | 35.48 | $35.67 | 163125 |
| 2022-07-01 | 35.56 | $35.59 | 122600 |
| 2022-06-30 | 35.67 | $34.90 | 229321 |
| 2022-06-29 | 35.78 | $34.71 | 142802 |
| 2022-06-28 | 35.92 | $35.16 | 112100 |
| 2022-06-27 | 36.05 | $35.66 | 133500 |
| 2022-06-24 | 36.12 | $34.89 | 263700 |
| 2022-06-23 | 36.21 | $34.77 | 182438 |
| 2022-06-22 | 36.30 | $34.97 | 298709 |
| 2022-06-21 | 36.39 | $35.26 | 122100 |
| 2022-06-17 | 36.44 | $34.54 | 375200 |
| 2022-06-16 | 36.52 | $34.03 | 154425 |
| 2022-06-15 | 36.65 | $35.24 | 189700 |
| 2022-06-14 | 36.76 | $34.80 | 103800 |
| 2022-06-13 | 36.82 | $34.65 | 110329 |
| 2022-06-10 | 36.90 | $35.36 | 133622 |
| 2022-06-09 | 36.96 | $36.15 | 119300 |
| 2022-06-08 | 36.98 | $37.49 | 151106 |
| 2022-06-07 | 36.94 | $38.17 | 247532 |
| 2022-06-06 | 36.91 | $37.62 | 98100 |
| 2022-06-03 | 36.90 | $37.16 | 97230 |
| 2022-06-02 | 36.94 | $37.81 | 59639 |
| 2022-06-01 | 36.98 | $37.12 | 70000 |
| 2022-05-31 | 37.00 | $37.47 | 108616 |
| 2022-05-27 | 37.01 | $37.75 | 75400 |
| 2022-05-26 | 37.00 | $37.05 | 69639 |
| 2022-05-25 | 37.09 | $36.76 | 89200 |
| 2022-05-24 | 37.13 | $36.65 | 104100 |
| 2022-05-23 | 37.18 | $36.62 | 131700 |
| 2022-05-20 | 37.28 | $36.44 | 131800 |
| 2022-05-19 | 37.40 | $36.02 | 199508 |
| 2022-05-18 | 37.59 | $36.63 | 205000 |
| 2022-05-17 | 37.78 | $37.40 | 103011 |
| 2022-05-16 | 37.91 | $36.07 | 161916 |
| 2022-05-13 | 38.05 | $36.26 | 90700 |
| 2022-05-12 | 38.17 | $36.48 | 109000 |
| 2022-05-11 | 38.31 | $36.57 | 91936 |
| 2022-05-10 | 38.43 | $36.84 | 142312 |
| 2022-05-09 | 38.55 | $37.46 | 161100 |
| 2022-05-06 | 38.62 | $37.41 | 146303 |
| 2022-05-05 | 38.73 | $37.98 | 180706 |
| 2022-05-04 | 38.84 | $38.55 | 167608 |
| 2022-05-03 | 38.93 | $37.66 | 181900 |
| 2022-05-02 | 39.09 | $37.64 | 250215 |
| 2022-04-29 | 39.28 | $37.46 | 157900 |
| 2022-04-28 | 39.50 | $38.95 | 146000 |
| 2022-04-27 | 39.67 | $37.51 | 179100 |
| 2022-04-26 | 39.97 | $37.68 | 165716 |
| 2022-04-25 | 40.23 | $38.63 | 185700 |
| 2022-04-22 | 40.48 | $38.83 | 117732 |
| 2022-04-21 | 40.66 | $39.81 | 124300 |
| 2022-04-20 | 40.78 | $40.41 | 122132 |
| 2022-04-19 | 40.97 | $40.06 | 154349 |
| 2022-04-18 | 41.15 | $38.82 | 194200 |
| 2022-04-14 | 41.43 | $38.74 | 465619 |
| 2022-04-13 | 41.68 | $39.26 | 203400 |
| 2022-04-12 | 41.96 | $38.85 | 142100 |
| 2022-04-11 | 42.20 | $39.23 | 182424 |
| 2022-04-08 | 42.43 | $38.99 | 246804 |
| 2022-04-07 | 42.66 | $39.46 | 269000 |
| 2022-04-06 | 42.85 | $40.16 | 375000 |
| 2022-04-05 | 42.99 | $40.38 | 194300 |
| 2022-04-04 | 43.08 | $40.94 | 154222 |
| 2022-04-01 | 43.09 | $41.46 | 226700 |
| 2022-03-31 | 43.17 | $41.77 | 279700 |
| 2022-03-30 | 43.30 | $42.37 | 176000 |
| 2022-03-29 | 43.41 | $43.63 | 231113 |
| 2022-03-28 | 43.36 | $42.85 | 203731 |
| 2022-03-25 | 43.46 | $43.61 | 139200 |
| 2022-03-24 | 43.52 | $42.36 | 208515 |
| 2022-03-23 | 43.55 | $42.23 | 101500 |
| 2022-03-22 | 43.63 | $44.14 | 146230 |
| 2022-03-21 | 43.66 | $43.83 | 143800 |
| 2022-03-18 | 43.70 | $44.25 | 423000 |
| 2022-03-17 | 43.72 | $43.82 | 86100 |
| 2022-03-16 | 43.80 | $44.80 | 162036 |
| 2022-03-15 | 43.84 | $43.76 | 107100 |
| 2022-03-14 | 43.87 | $43.81 | 124200 |
| 2022-03-11 | 43.93 | $43.52 | 111028 |
| 2022-03-10 | 44.00 | $43.27 | 88437 |
| 2022-03-09 | 44.08 | $43.08 | 123300 |
| 2022-03-08 | 44.24 | $42.00 | 185545 |
| 2022-03-07 | 44.37 | $41.28 | 155224 |
| 2022-03-04 | 44.49 | $43.00 | 108400 |
| 2022-03-03 | 44.48 | $44.45 | 88147 |
| 2022-03-02 | 44.42 | $44.49 | 108310 |
| 2022-03-01 | 44.37 | $42.55 | 232706 |
| 2022-02-28 | 44.44 | $44.88 | 165900 |
| 2022-02-25 | 44.36 | $44.81 | 105808 |
| 2022-02-24 | 44.32 | $43.11 | 199700 |
| 2022-02-23 | 44.42 | $43.83 | 147613 |
| 2022-02-22 | 44.53 | $44.63 | 164500 |
| 2022-02-18 | 44.59 | $44.73 | 117825 |
| 2022-02-17 | 44.60 | $44.58 | 157000 |
| 2022-02-16 | 44.62 | $45.48 | 166800 |
| 2022-02-15 | 44.66 | $45.46 | 132331 |
| 2022-02-14 | 44.76 | $44.47 | 142300 |
| 2022-02-11 | 44.97 | $45.01 | 179901 |
| 2022-02-10 | 45.11 | $44.92 | 203900 |
| 2022-02-09 | 45.24 | $44.81 | 156800 |
| 2022-02-08 | 45.40 | $46.22 | 147930 |
| 2022-02-07 | 45.49 | $44.65 | 230800 |
| 2022-02-04 | 45.68 | $43.67 | 135700 |
| 2022-02-03 | 45.90 | $42.90 | 173500 |
| 2022-02-02 | 46.07 | $43.13 | 205100 |
| 2022-02-01 | 46.28 | $43.62 | 131900 |
| 2022-01-31 | 46.41 | $43.91 | 278900 |
| 2022-01-28 | 46.50 | $43.20 | 134538 |
| 2022-01-27 | 46.62 | $44.04 | 172318 |
| 2022-01-26 | 46.71 | $45.21 | 151801 |
| 2022-01-25 | 46.74 | $45.88 | 104933 |
| 2022-01-24 | 46.72 | $45.96 | 146219 |
| 2022-01-21 | 46.68 | $44.86 | 185400 |
| 2022-01-20 | 46.67 | $45.04 | 105000 |
| 2022-01-19 | 46.62 | $46.15 | 120200 |
| 2022-01-18 | 46.47 | $47.52 | 108037 |
| 2022-01-14 | 46.28 | $48.60 | 70600 |
| 2022-01-13 | 46.07 | $47.95 | 81230 |
| 2022-01-12 | 45.87 | $47.57 | 146700 |
| 2022-01-11 | 45.74 | $47.89 | 77048 |
| 2022-01-10 | 45.57 | $48.12 | 128400 |
| 2022-01-07 | 45.39 | $48.37 | 148033 |
| 2022-01-06 | 45.20 | $48.12 | 134712 |
| 2022-01-05 | 45.05 | $46.35 | 112926 |
| 2022-01-04 | 45.01 | $47.16 | 262419 |
| 2022-01-03 | 44.94 | $46.29 | 166918 |
| 2021-12-31 | 44.86 | $45.72 | 100405 |
| 2021-12-30 | 44.88 | $45.59 | 137225 |
| 2021-12-29 | 44.82 | $45.83 | 60517 |
| 2021-12-28 | 44.75 | $45.83 | 66629 |
| 2021-12-27 | 44.74 | $45.57 | 84700 |
| 2021-12-23 | 44.75 | $45.12 | 60934 |
| 2021-12-22 | 44.90 | $44.70 | 97240 |
| 2021-12-21 | 45.11 | $43.95 | 164734 |
| 2021-12-20 | 45.34 | $43.10 | 316837 |
| 2021-12-17 | 45.58 | $43.77 | 1.3M |
| 2021-12-16 | 45.80 | $44.45 | 202825 |
| 2021-12-15 | 46.02 | $43.98 | 382600 |
| 2021-12-14 | 46.30 | $44.92 | 116534 |
| 2021-12-13 | 46.56 | $44.45 | 190600 |
| 2021-12-10 | 46.86 | $44.60 | 167327 |
| 2021-12-09 | 47.15 | $44.49 | 73585 |
| 2021-12-08 | 47.42 | $45.19 | 85948 |
| 2021-12-07 | 47.63 | $45.47 | 130740 |
| 2021-12-06 | 47.84 | $45.69 | 156743 |
| 2021-12-03 | 48.02 | $44.85 | 137048 |
| 2021-12-02 | 48.19 | $46.14 | 228517 |
| 2021-12-01 | 48.37 | $44.37 | 225833 |
| 2021-11-30 | 48.58 | $44.44 | 260036 |
| 2021-11-29 | 48.86 | $45.47 | 214600 |
| 2021-11-26 | 49.01 | $45.91 | 131524 |
| 2021-11-24 | 49.14 | $48.11 | 81200 |
| 2021-11-23 | 49.08 | $48.87 | 165500 |
| 2021-11-22 | 49.04 | $48.54 | 150522 |
| 2021-11-19 | 49.00 | $47.93 | 174300 |
| 2021-11-18 | 48.98 | $48.21 | 161000 |
| 2021-11-17 | 48.94 | $48.79 | 151115 |
| 2021-11-16 | 48.87 | $49.56 | 235643 |
| 2021-11-15 | 48.73 | $50.13 | 199244 |
| 2021-11-12 | 48.57 | $50.37 | 190725 |
| 2021-11-11 | 48.34 | $50.49 | 172600 |
| 2021-11-10 | 48.20 | $49.84 | 150500 |
| 2021-11-09 | 48.12 | $49.51 | 273244 |
| 2021-11-08 | 48.14 | $49.62 | 164900 |
| 2021-11-05 | 48.15 | $49.22 | 180817 |
| 2021-11-04 | 48.08 | $48.37 | 201718 |
| 2021-11-03 | 48.00 | $49.58 | 250706 |
| 2021-11-02 | 47.78 | $48.67 | 213911 |
| 2021-11-01 | 47.55 | $50.07 | 340700 |
| 2021-10-29 | 47.24 | $48.42 | 233600 |
| 2021-10-28 | 47.01 | $48.44 | 273418 |
| 2021-10-27 | 46.73 | $47.02 | 325200 |
| 2021-10-26 | 46.55 | $48.02 | 534326 |
| 2021-10-25 | 46.29 | $47.70 | 274100 |
| 2021-10-22 | 46.10 | $47.59 | 178500 |
| 2021-10-21 | 45.83 | $47.40 | 330635 |
| 2021-10-20 | 45.54 | $47.37 | 213200 |
| 2021-10-19 | 45.18 | $46.85 | 214647 |
| 2021-10-18 | 44.81 | $46.82 | 345300 |
| 2021-10-15 | 44.44 | $45.88 | 2.8M |
| 2021-10-14 | 44.20 | $47.51 | 294217 |
| 2021-10-13 | 43.80 | $48.27 | 268647 |
| 2021-10-12 | 43.36 | $49.95 | 613400 |
| 2021-10-11 | 42.81 | $49.75 | 593935 |
| 2021-10-08 | 42.34 | $47.85 | 212008 |
| 2021-10-07 | 41.95 | $46.86 | 279838 |
| 2021-10-06 | 41.63 | $45.21 | 293200 |
| 2021-10-05 | 41.39 | $43.94 | 108700 |
| 2021-10-04 | 41.24 | $43.86 | 77000 |
| 2021-10-01 | 41.12 | $43.83 | 145231 |
| 2021-09-30 | 41.02 | $43.01 | 69400 |
| 2021-09-29 | 40.96 | $43.35 | 81500 |
| 2021-09-28 | 40.88 | $42.87 | 99700 |
| 2021-09-27 | 40.79 | $43.75 | 106434 |
| 2021-09-24 | 40.72 | $42.30 | 136247 |
| 2021-09-23 | 40.65 | $41.57 | 146728 |
| 2021-09-22 | 40.65 | $40.24 | 92700 |
| 2021-09-21 | 40.72 | $39.35 | 103340 |
| 2021-09-20 | 40.84 | $39.44 | 139200 |
| 2021-09-17 | 40.96 | $41.05 | 504200 |
| 2021-09-16 | 40.95 | $39.49 | 76900 |
| 2021-09-15 | 41.04 | $39.61 | 133100 |
| 2021-09-14 | 41.14 | $38.90 | 87036 |
| 2021-09-13 | 41.31 | $40.39 | 78922 |
| 2021-09-10 | 41.41 | $40.00 | 95807 |
| 2021-09-09 | 41.55 | $40.39 | 70300 |
| 2021-09-08 | 41.69 | $40.41 | 63139 |
| 2021-09-07 | 41.78 | $40.97 | 53900 |
| 2021-09-03 | 41.81 | $41.55 | 55547 |
| 2021-09-02 | 41.84 | $41.83 | 65405 |
| 2021-09-01 | 41.78 | $41.73 | 92000 |
| 2021-08-31 | 41.70 | $41.76 | 79447 |
| 2021-08-30 | 41.63 | $41.15 | 56100 |
| 2021-08-27 | 41.57 | $42.33 | 84400 |
| 2021-08-26 | 41.46 | $40.88 | 67800 |
| 2021-08-25 | 41.41 | $41.56 | 89400 |
| 2021-08-24 | 41.32 | $41.66 | 76401 |
| 2021-08-23 | 41.18 | $41.65 | 85540 |
| 2021-08-20 | 41.03 | $41.88 | 74109 |
| 2021-08-19 | 40.85 | $40.80 | 87900 |
| 2021-08-18 | 40.72 | $41.40 | 97800 |
| 2021-08-17 | 40.61 | $41.63 | 61800 |
| 2021-08-16 | 40.46 | $42.28 | 93826 |
| 2021-08-13 | 40.24 | $42.37 | 42900 |
| 2021-08-12 | 40.09 | $42.82 | 62700 |
| 2021-08-11 | 39.96 | $43.04 | 87818 |
| 2021-08-10 | 39.78 | $42.26 | 96123 |
| 2021-08-09 | 39.64 | $41.71 | 76315 |
| 2021-08-06 | 39.55 | $42.02 | 106007 |
| 2021-08-05 | 39.42 | $40.75 | 87100 |
| 2021-08-04 | 39.28 | $40.06 | 84200 |
| 2021-08-03 | 39.23 | $40.27 | 144300 |
| 2021-08-02 | 39.19 | $40.06 | 182936 |
| 2021-07-30 | 39.23 | $40.00 | 175245 |
| 2021-07-29 | 39.29 | $39.99 | 113200 |
| 2021-07-28 | 39.33 | $39.81 | 174200 |
| 2021-07-27 | 39.38 | $38.79 | 78400 |
| 2021-07-26 | 39.52 | $38.69 | 78400 |
| 2021-07-23 | 39.76 | $38.29 | 77300 |
| 2021-07-22 | 40.02 | $38.09 | 63200 |
| 2021-07-21 | 40.27 | $39.31 | 112344 |
| 2021-07-20 | 40.45 | $38.64 | 135235 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
63.36
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.65
Average
41.83
Maximum
63.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.36 | $64.43 | 237997 |
| 2026-07-16 | 63.25 | $66.23 | 882618 |
| 2026-07-15 | 62.93 | $64.44 | 264320 |
| 2026-07-14 | 62.78 | $63.98 | 218825 |
| 2026-07-13 | 62.65 | $64.22 | 115400 |
| 2026-07-10 | 62.48 | $63.72 | 139300 |
| 2026-07-09 | 62.35 | $63.28 | 192923 |
| 2026-07-08 | 62.26 | $62.29 | 203800 |
| 2026-07-07 | 62.25 | $63.16 | 131604 |
| 2026-07-06 | 62.16 | $63.64 | 154900 |
| 2026-07-02 | 62.00 | $63.80 | 283012 |
| 2026-07-01 | 61.81 | $65.35 | 427649 |
| 2026-06-30 | 61.44 | $63.93 | 398403 |
| 2026-06-29 | 61.18 | $64.05 | 343000 |
| 2026-06-26 | 60.87 | $63.53 | 1.0M |
| 2026-06-25 | 60.59 | $62.63 | 321414 |
| 2026-06-24 | 60.38 | $62.71 | 267545 |
| 2026-06-23 | 60.13 | $62.03 | 195600 |
| 2026-06-22 | 59.93 | $60.80 | 208572 |
| 2026-06-18 | 59.84 | $60.76 | 776600 |
| 2026-06-17 | 59.75 | $60.29 | 285937 |
| 2026-06-16 | 59.69 | $60.90 | 210200 |
| 2026-06-15 | 59.56 | $60.75 | 143800 |
| 2026-06-12 | 59.44 | $61.78 | 198829 |
| 2026-06-11 | 59.19 | $61.30 | 203761 |
| 2026-06-10 | 58.97 | $60.80 | 212800 |
| 2026-06-09 | 58.78 | $60.00 | 191500 |
| 2026-06-08 | 58.65 | $58.88 | 154431 |
| 2026-06-05 | 58.62 | $59.27 | 152000 |
| 2026-06-04 | 58.55 | $59.43 | 169046 |
| 2026-06-03 | 58.46 | $57.31 | 294700 |
| 2026-06-02 | 58.58 | $59.39 | 198515 |
| 2026-06-01 | 58.50 | $57.99 | 180344 |
| 2026-05-29 | 58.55 | $58.83 | 225100 |
| 2026-05-28 | 58.52 | $58.64 | 172500 |
| 2026-05-27 | 58.51 | $58.75 | 119600 |
| 2026-05-26 | 58.48 | $59.44 | 376000 |
| 2026-05-22 | 58.38 | $58.65 | 125301 |
| 2026-05-21 | 58.35 | $58.67 | 185500 |
| 2026-05-20 | 58.32 | $59.24 | 174500 |
| 2026-05-19 | 58.22 | $58.10 | 120210 |
| 2026-05-18 | 58.24 | $58.67 | 195609 |
| 2026-05-15 | 58.19 | $57.37 | 264716 |
| 2026-05-14 | 58.28 | $58.10 | 162700 |
| 2026-05-13 | 58.30 | $57.82 | 285812 |
| 2026-05-12 | 58.35 | $58.77 | 236400 |
| 2026-05-11 | 58.30 | $58.47 | 329228 |
| 2026-05-08 | 58.29 | $58.86 | 137232 |
| 2026-05-07 | 58.23 | $59.18 | 207900 |
| 2026-05-06 | 58.13 | $59.09 | 197242 |
| 2026-05-05 | 58.02 | $57.87 | 133547 |
| 2026-05-04 | 58.04 | $57.34 | 147500 |
| 2026-05-01 | 58.11 | $57.79 | 107428 |
| 2026-04-30 | 58.15 | $57.74 | 274840 |
| 2026-04-29 | 58.19 | $57.48 | 209634 |
| 2026-04-28 | 58.27 | $59.67 | 169900 |
| 2026-04-27 | 58.12 | $59.69 | 187911 |
| 2026-04-24 | 57.95 | $58.33 | 284500 |
| 2026-04-23 | 57.91 | $59.55 | 460318 |
| 2026-04-22 | 57.74 | $57.79 | 224200 |
| 2026-04-21 | 57.73 | $59.16 | 140200 |
| 2026-04-20 | 57.58 | $60.08 | 132500 |
| 2026-04-17 | 57.32 | $59.51 | 233800 |
| 2026-04-16 | 57.09 | $57.93 | 145719 |
| 2026-04-15 | 57.00 | $58.28 | 147500 |
| 2026-04-14 | 56.87 | $58.75 | 161379 |
| 2026-04-13 | 56.67 | $59.03 | 183736 |
| 2026-04-10 | 56.42 | $58.63 | 117944 |
| 2026-04-09 | 56.19 | $59.30 | 168316 |
| 2026-04-08 | 55.86 | $57.91 | 351116 |
| 2026-04-07 | 55.65 | $55.75 | 223041 |
| 2026-04-06 | 55.64 | $56.28 | 113500 |
| 2026-04-02 | 55.57 | $55.87 | 185210 |
| 2026-04-01 | 55.54 | $56.40 | 176619 |
| 2026-03-31 | 55.45 | $56.35 | 409711 |
| 2026-03-30 | 55.35 | $55.70 | 248225 |
| 2026-03-27 | 55.31 | $55.19 | 246200 |
| 2026-03-26 | 55.33 | $55.61 | 170000 |
| 2026-03-25 | 55.30 | $55.77 | 246344 |
| 2026-03-24 | 55.25 | $54.96 | 219600 |
| 2026-03-23 | 55.28 | $54.18 | 245801 |
| 2026-03-20 | 55.39 | $52.71 | 600300 |
| 2026-03-19 | 55.67 | $53.05 | 210100 |
| 2026-03-18 | 55.95 | $52.79 | 236249 |
| 2026-03-17 | 56.28 | $53.34 | 214734 |
| 2026-03-16 | 56.59 | $53.11 | 150900 |
| 2026-03-13 | 56.96 | $53.19 | 212400 |
| 2026-03-12 | 57.36 | $53.70 | 272700 |
| 2026-03-11 | 57.74 | $54.58 | 250800 |
| 2026-03-10 | 58.07 | $55.50 | 270201 |
| 2026-03-09 | 58.34 | $55.23 | 259900 |
| 2026-03-06 | 58.67 | $55.93 | 218030 |
| 2026-03-05 | 58.96 | $57.53 | 162345 |
| 2026-03-04 | 59.11 | $58.12 | 152800 |
| 2026-03-03 | 59.22 | $58.02 | 190500 |
| 2026-03-02 | 59.34 | $57.99 | 163516 |
| 2026-02-27 | 59.48 | $56.79 | 264223 |
| 2026-02-26 | 59.77 | $60.18 | 163836 |
| 2026-02-25 | 59.72 | $60.21 | 130800 |
| 2026-02-24 | 59.67 | $58.91 | 161500 |
| 2026-02-23 | 59.75 | $58.92 | 228313 |
| 2026-02-20 | 59.84 | $62.23 | 238604 |
| 2026-02-19 | 59.59 | $61.19 | 157616 |
| 2026-02-18 | 59.42 | $61.03 | 249929 |
| 2026-02-17 | 59.25 | $61.06 | 231423 |
| 2026-02-13 | 59.06 | $60.93 | 158400 |
| 2026-02-12 | 58.87 | $59.87 | 190114 |
| 2026-02-11 | 58.76 | $60.55 | 156447 |
| 2026-02-10 | 58.57 | $60.85 | 231700 |
| 2026-02-09 | 58.33 | $61.76 | 175400 |
| 2026-02-06 | 57.97 | $62.23 | 310200 |
| 2026-02-05 | 57.52 | $60.94 | 349300 |
| 2026-02-04 | 57.16 | $60.52 | 215037 |
| 2026-02-03 | 56.81 | $59.54 | 216900 |
| 2026-02-02 | 56.52 | $58.68 | 247710 |
| 2026-01-30 | 56.29 | $57.93 | 346000 |
| 2026-01-29 | 56.12 | $58.06 | 370728 |
| 2026-01-28 | 55.92 | $56.80 | 262211 |
| 2026-01-27 | 55.83 | $56.68 | 209205 |
| 2026-01-26 | 55.74 | $57.53 | 303623 |
| 2026-01-23 | 55.55 | $57.77 | 590201 |
| 2026-01-22 | 55.31 | $60.95 | 620301 |
| 2026-01-21 | 54.72 | $60.50 | 416700 |
| 2026-01-20 | 54.11 | $57.75 | 262838 |
| 2026-01-16 | 53.73 | $57.92 | 373308 |
| 2026-01-15 | 53.29 | $57.53 | 333635 |
| 2026-01-14 | 52.84 | $55.42 | 310634 |
| 2026-01-13 | 52.57 | $54.28 | 250400 |
| 2026-01-12 | 52.39 | $53.51 | 239800 |
| 2026-01-09 | 52.27 | $53.66 | 226336 |
| 2026-01-08 | 52.12 | $53.78 | 229300 |
| 2026-01-07 | 51.95 | $52.54 | 173700 |
| 2026-01-06 | 51.89 | $52.35 | 196200 |
| 2026-01-05 | 51.84 | $51.96 | 183202 |
| 2026-01-02 | 51.82 | $50.91 | 197142 |
| 2025-12-31 | 51.92 | $50.79 | 255600 |
| 2025-12-30 | 52.04 | $51.47 | 134800 |
| 2025-12-29 | 52.10 | $51.94 | 108407 |
| 2025-12-26 | 52.12 | $52.07 | 87800 |
| 2025-12-24 | 52.12 | $52.12 | 96900 |
| 2025-12-23 | 52.12 | $52.28 | 109000 |
| 2025-12-22 | 52.10 | $52.83 | 168843 |
| 2025-12-19 | 52.03 | $52.30 | 983900 |
| 2025-12-18 | 52.00 | $53.22 | 145414 |
| 2025-12-17 | 51.87 | $53.10 | 235905 |
| 2025-12-16 | 51.74 | $53.55 | 212743 |
| 2025-12-15 | 51.55 | $53.47 | 203921 |
| 2025-12-12 | 51.35 | $53.36 | 201216 |
| 2025-12-11 | 51.14 | $53.37 | 186100 |
| 2025-12-10 | 50.90 | $52.75 | 269613 |
| 2025-12-09 | 50.71 | $51.20 | 154000 |
| 2025-12-08 | 50.66 | $51.20 | 230100 |
| 2025-12-05 | 50.60 | $50.98 | 114800 |
| 2025-12-04 | 50.56 | $51.61 | 126905 |
| 2025-12-03 | 50.45 | $51.71 | 155620 |
| 2025-12-02 | 50.32 | $50.64 | 140600 |
| 2025-12-01 | 50.28 | $51.27 | 120800 |
| 2025-11-28 | 50.18 | $51.01 | 142000 |
| 2025-11-26 | 50.09 | $51.39 | 392027 |
| 2025-11-25 | 49.95 | $51.56 | 323500 |
| 2025-11-24 | 49.78 | $49.75 | 163600 |
| 2025-11-21 | 49.79 | $50.40 | 240400 |
| 2025-11-20 | 49.72 | $49.01 | 121800 |
| 2025-11-19 | 49.80 | $49.22 | 176329 |
| 2025-11-18 | 49.86 | $48.45 | 181844 |
| 2025-11-17 | 50.01 | $48.19 | 177004 |
| 2025-11-14 | 50.20 | $50.95 | 242026 |
| 2025-11-13 | 50.12 | $49.98 | 222026 |
| 2025-11-12 | 50.13 | $50.77 | 154602 |
| 2025-11-11 | 50.06 | $50.90 | 129712 |
| 2025-11-10 | 49.98 | $50.97 | 117404 |
| 2025-11-07 | 49.87 | $51.10 | 147800 |
| 2025-11-06 | 49.74 | $50.51 | 157400 |
| 2025-11-05 | 49.66 | $50.70 | 140347 |
| 2025-11-04 | 49.55 | $49.55 | 262747 |
| 2025-11-03 | 49.55 | $49.62 | 236125 |
| 2025-10-31 | 49.55 | $48.54 | 153900 |
| 2025-10-30 | 49.65 | $48.68 | 213400 |
| 2025-10-29 | 49.76 | $48.67 | 239749 |
| 2025-10-28 | 49.87 | $49.50 | 196500 |
| 2025-10-27 | 49.91 | $49.70 | 218048 |
| 2025-10-24 | 49.93 | $49.06 | 191600 |
| 2025-10-23 | 50.02 | $47.66 | 259424 |
| 2025-10-22 | 50.27 | $48.60 | 164300 |
| 2025-10-21 | 50.45 | $48.79 | 104500 |
| 2025-10-20 | 50.62 | $48.97 | 179100 |
| 2025-10-17 | 50.79 | $47.67 | 262523 |
| 2025-10-16 | 51.12 | $46.32 | 405529 |
| 2025-10-15 | 51.63 | $49.29 | 242743 |
| 2025-10-14 | 51.87 | $51.19 | 352200 |
| 2025-10-13 | 51.95 | $49.91 | 237900 |
| 2025-10-10 | 52.16 | $49.19 | 302300 |
| 2025-10-09 | 52.47 | $50.36 | 173300 |
| 2025-10-08 | 52.70 | $50.67 | 189315 |
| 2025-10-07 | 52.91 | $51.33 | 276400 |
| 2025-10-06 | 53.08 | $51.92 | 369000 |
| 2025-10-03 | 53.20 | $52.31 | 257900 |
| 2025-10-02 | 53.29 | $52.08 | 194734 |
| 2025-10-01 | 53.42 | $52.76 | 135400 |
| 2025-09-30 | 53.49 | $52.89 | 160800 |
| 2025-09-29 | 53.55 | $53.13 | 156600 |
| 2025-09-26 | 53.60 | $53.19 | 115000 |
| 2025-09-25 | 53.64 | $52.91 | 146000 |
| 2025-09-24 | 53.71 | $53.28 | 207500 |
| 2025-09-23 | 53.76 | $53.22 | 125500 |
| 2025-09-22 | 53.82 | $52.86 | 136300 |
| 2025-09-19 | 53.92 | $53.53 | 649340 |
| 2025-09-18 | 53.96 | $54.94 | 223932 |
| 2025-09-17 | 53.86 | $53.09 | 246400 |
| 2025-09-16 | 53.94 | $52.92 | 282600 |
| 2025-09-15 | 54.04 | $54.36 | 263613 |
| 2025-09-12 | 54.01 | $55.19 | 139000 |
| 2025-09-11 | 53.88 | $55.23 | 253805 |
| 2025-09-10 | 53.74 | $54.74 | 197017 |
| 2025-09-09 | 53.64 | $54.94 | 165117 |
| 2025-09-08 | 53.50 | $55.38 | 134600 |
| 2025-09-05 | 53.30 | $55.40 | 177600 |
| 2025-09-04 | 53.08 | $55.55 | 133600 |
| 2025-09-03 | 52.82 | $54.59 | 174633 |
| 2025-09-02 | 52.64 | $54.45 | 169100 |
| 2025-08-29 | 52.45 | $54.59 | 224301 |
| 2025-08-28 | 52.22 | $54.52 | 286700 |
| 2025-08-27 | 51.98 | $55.30 | 190502 |
| 2025-08-26 | 51.63 | $54.87 | 228600 |
| 2025-08-25 | 51.29 | $53.97 | 251804 |
| 2025-08-22 | 51.00 | $54.53 | 310422 |
| 2025-08-21 | 50.63 | $51.90 | 234902 |
| 2025-08-20 | 50.50 | $52.29 | 189700 |
| 2025-08-19 | 50.31 | $52.10 | 238900 |
| 2025-08-18 | 50.12 | $52.34 | 209500 |
| 2025-08-15 | 49.89 | $52.22 | 267207 |
| 2025-08-14 | 49.65 | $52.85 | 176536 |
| 2025-08-13 | 49.31 | $52.78 | 217807 |
| 2025-08-12 | 48.94 | $51.82 | 326100 |
| 2025-08-11 | 48.64 | $49.13 | 321126 |
| 2025-08-08 | 48.59 | $49.29 | 107600 |
| 2025-08-07 | 48.51 | $49.01 | 196336 |
| 2025-08-06 | 48.46 | $49.50 | 182732 |
| 2025-08-05 | 48.35 | $49.95 | 460400 |
| 2025-08-04 | 48.18 | $49.26 | 395900 |
| 2025-08-01 | 48.07 | $48.36 | 355623 |
| 2025-07-31 | 48.04 | $50.09 | 480022 |
| 2025-07-30 | 47.83 | $50.98 | 653200 |
| 2025-07-29 | 47.49 | $51.04 | 386021 |
| 2025-07-28 | 47.12 | $51.65 | 587100 |
| 2025-07-25 | 46.64 | $50.13 | 919723 |
| 2025-07-24 | 46.28 | $49.25 | 460517 |
| 2025-07-23 | 45.96 | $46.90 | 200300 |
| 2025-07-22 | 45.86 | $46.87 | 238448 |
| 2025-07-21 | 45.76 | $47.52 | 210331 |
| 2025-07-18 | 45.57 | $47.70 | 245931 |
| 2025-07-17 | 45.35 | $47.70 | 213100 |
| 2025-07-16 | 45.10 | $46.75 | 228000 |
| 2025-07-15 | 44.93 | $45.99 | 241912 |
| 2025-07-14 | 44.82 | $47.24 | 143800 |
| 2025-07-11 | 44.56 | $46.80 | 175719 |
| 2025-07-10 | 44.33 | $47.12 | 304600 |
| 2025-07-09 | 44.03 | $46.60 | 187900 |
| 2025-07-08 | 43.76 | $46.37 | 267600 |
| 2025-07-07 | 43.49 | $46.62 | 307621 |
| 2025-07-03 | 43.16 | $47.24 | 182000 |
| 2025-07-02 | 42.73 | $46.86 | 271826 |
| 2025-07-01 | 42.29 | $45.56 | 313439 |
| 2025-06-30 | 41.95 | $44.09 | 598108 |
| 2025-06-27 | 41.72 | $43.75 | 838900 |
| 2025-06-26 | 41.51 | $43.15 | 171900 |
| 2025-06-25 | 41.34 | $42.16 | 126500 |
| 2025-06-24 | 41.25 | $42.12 | 109200 |
| 2025-06-23 | 41.16 | $41.82 | 117915 |
| 2025-06-20 | 41.09 | $40.57 | 290226 |
| 2025-06-18 | 41.15 | $40.62 | 109700 |
| 2025-06-17 | 41.20 | $40.32 | 161400 |
| 2025-06-16 | 41.30 | $40.33 | 235200 |
| 2025-06-13 | 41.40 | $40.70 | 262245 |
| 2025-06-12 | 41.47 | $41.45 | 181500 |
| 2025-06-11 | 41.47 | $41.70 | 133700 |
| 2025-06-10 | 41.45 | $42.31 | 131109 |
| 2025-06-09 | 41.36 | $41.74 | 177323 |
| 2025-06-06 | 41.32 | $41.63 | 111500 |
| 2025-06-05 | 41.28 | $40.98 | 159243 |
| 2025-06-04 | 41.32 | $41.01 | 218600 |
| 2025-06-03 | 41.35 | $41.27 | 172100 |
| 2025-06-02 | 41.36 | $40.63 | 133100 |
| 2025-05-30 | 41.43 | $41.37 | 195900 |
| 2025-05-29 | 41.44 | $41.68 | 151218 |
| 2025-05-28 | 41.41 | $41.53 | 147200 |
| 2025-05-27 | 41.40 | $42.07 | 167243 |
| 2025-05-23 | 41.33 | $41.00 | 137426 |
| 2025-05-22 | 41.37 | $41.20 | 288100 |
| 2025-05-21 | 41.38 | $41.24 | 160028 |
| 2025-05-20 | 41.40 | $42.46 | 128001 |
| 2025-05-19 | 41.29 | $42.24 | 153545 |
| 2025-05-16 | 41.19 | $42.33 | 155200 |
| 2025-05-15 | 41.07 | $42.29 | 114500 |
| 2025-05-14 | 40.94 | $42.12 | 129732 |
| 2025-05-13 | 40.81 | $42.53 | 149800 |
| 2025-05-12 | 40.63 | $42.77 | 183632 |
| 2025-05-09 | 40.41 | $41.80 | 88800 |
| 2025-05-08 | 40.26 | $42.16 | 123733 |
| 2025-05-07 | 40.06 | $41.37 | 154826 |
| 2025-05-06 | 39.93 | $41.45 | 94800 |
| 2025-05-05 | 39.76 | $42.11 | 169637 |
| 2025-05-02 | 39.52 | $42.36 | 251544 |
| 2025-05-01 | 39.22 | $41.27 | 259000 |
| 2025-04-30 | 39.00 | $40.46 | 211300 |
| 2025-04-29 | 38.85 | $40.99 | 252700 |
| 2025-04-28 | 38.62 | $40.44 | 205000 |
| 2025-04-25 | 38.43 | $40.06 | 216400 |
| 2025-04-24 | 38.26 | $40.45 | 424500 |
| 2025-04-23 | 38.03 | $38.65 | 231200 |
| 2025-04-22 | 37.97 | $38.30 | 150935 |
| 2025-04-21 | 37.93 | $37.05 | 176800 |
| 2025-04-17 | 38.02 | $37.12 | 207700 |
| 2025-04-16 | 38.12 | $36.82 | 326146 |
| 2025-04-15 | 38.25 | $36.77 | 138800 |
| 2025-04-14 | 38.41 | $36.44 | 181208 |
| 2025-04-11 | 38.62 | $36.02 | 163544 |
| 2025-04-10 | 38.89 | $36.38 | 220600 |
| 2025-04-09 | 39.16 | $38.19 | 302100 |
| 2025-04-08 | 39.26 | $36.02 | 242542 |
| 2025-04-07 | 39.60 | $36.25 | 333100 |
| 2025-04-04 | 39.95 | $36.21 | 244600 |
| 2025-04-03 | 40.35 | $37.22 | 224304 |
| 2025-04-02 | 40.67 | $40.49 | 146100 |
| 2025-04-01 | 40.69 | $40.18 | 165529 |
| 2025-03-31 | 40.75 | $40.14 | 144506 |
| 2025-03-28 | 40.81 | $40.33 | 165400 |
| 2025-03-27 | 40.86 | $41.29 | 112013 |
| 2025-03-26 | 40.82 | $41.21 | 129935 |
| 2025-03-25 | 40.78 | $41.14 | 139900 |
| 2025-03-24 | 40.74 | $41.51 | 147700 |
| 2025-03-21 | 40.66 | $40.52 | 530067 |
| 2025-03-20 | 40.67 | $40.36 | 226636 |
| 2025-03-19 | 40.70 | $40.61 | 187700 |
| 2025-03-18 | 40.71 | $40.36 | 187721 |
| 2025-03-17 | 40.75 | $40.42 | 142536 |
| 2025-03-14 | 40.79 | $39.87 | 138305 |
| 2025-03-13 | 40.88 | $39.10 | 128100 |
| 2025-03-12 | 41.07 | $39.17 | 205600 |
| 2025-03-11 | 41.27 | $38.72 | 314632 |
| 2025-03-10 | 41.54 | $38.78 | 182748 |
| 2025-03-07 | 41.83 | $40.32 | 139500 |
| 2025-03-06 | 41.99 | $40.41 | 196829 |
| 2025-03-05 | 42.15 | $40.36 | 244831 |
| 2025-03-04 | 42.34 | $40.18 | 165900 |
| 2025-03-03 | 42.57 | $41.67 | 130347 |
| 2025-02-28 | 42.66 | $41.96 | 159300 |
| 2025-02-27 | 42.74 | $41.28 | 151812 |
| 2025-02-26 | 42.89 | $40.98 | 243040 |
| 2025-02-25 | 43.09 | $41.23 | 184445 |
| 2025-02-24 | 43.29 | $41.36 | 167100 |
| 2025-02-21 | 43.49 | $41.71 | 203734 |
| 2025-02-20 | 43.68 | $42.46 | 158308 |
| 2025-02-19 | 43.81 | $42.97 | 136700 |
| 2025-02-18 | 43.89 | $43.27 | 159234 |
| 2025-02-14 | 43.96 | $43.19 | 85000 |
| 2025-02-13 | 44.04 | $43.31 | 120300 |
| 2025-02-12 | 44.12 | $43.02 | 173300 |
| 2025-02-11 | 44.23 | $44.66 | 127500 |
| 2025-02-10 | 44.19 | $43.71 | 158194 |
| 2025-02-07 | 44.24 | $43.96 | 234400 |
| 2025-02-06 | 44.27 | $45.94 | 143500 |
| 2025-02-05 | 44.09 | $45.50 | 148325 |
| 2025-02-04 | 43.94 | $44.67 | 118938 |
| 2025-02-03 | 43.87 | $43.24 | 193434 |
| 2025-01-31 | 43.93 | $44.13 | 331928 |
| 2025-01-30 | 43.91 | $43.58 | 194100 |
| 2025-01-29 | 43.95 | $43.94 | 208200 |
| 2025-01-28 | 43.95 | $44.13 | 158400 |
| 2025-01-27 | 43.93 | $44.56 | 192500 |
| 2025-01-24 | 43.86 | $43.94 | 162800 |
| 2025-01-23 | 43.85 | $43.80 | 168603 |
| 2025-01-22 | 43.86 | $43.90 | 175006 |
| 2025-01-21 | 43.86 | $44.46 | 155431 |
| 2025-01-17 | 43.79 | $44.14 | 240500 |
| 2025-01-16 | 43.75 | $43.49 | 201543 |
| 2025-01-15 | 43.78 | $43.72 | 146611 |
| 2025-01-14 | 43.79 | $43.05 | 168000 |
| 2025-01-13 | 43.87 | $41.26 | 148700 |
| 2025-01-10 | 44.14 | $40.96 | 152530 |
| 2025-01-08 | 44.48 | $42.29 | 105900 |
| 2025-01-07 | 44.71 | $42.63 | 135100 |
| 2025-01-06 | 44.93 | $43.18 | 159600 |
| 2025-01-03 | 45.11 | $43.38 | 228500 |
| 2025-01-02 | 45.29 | $43.00 | 129606 |
| 2024-12-31 | 45.53 | $43.97 | 84137 |
| 2024-12-30 | 45.70 | $44.24 | 103000 |
| 2024-12-27 | 45.85 | $44.40 | 124328 |
| 2024-12-26 | 46.00 | $45.17 | 103948 |
| 2024-12-24 | 46.09 | $44.92 | 49400 |
| 2024-12-23 | 46.21 | $44.45 | 113815 |
| 2024-12-20 | 46.40 | $44.69 | 551500 |
| 2024-12-19 | 46.58 | $43.55 | 222929 |
| 2024-12-18 | 46.90 | $43.89 | 233700 |
| 2024-12-17 | 47.21 | $47.35 | 241126 |
| 2024-12-16 | 47.20 | $47.94 | 284300 |
| 2024-12-13 | 47.12 | $47.56 | 268626 |
| 2024-12-12 | 47.08 | $47.33 | 145513 |
| 2024-12-11 | 47.05 | $48.05 | 194604 |
| 2024-12-10 | 46.94 | $48.07 | 289342 |
| 2024-12-09 | 46.83 | $48.33 | 207400 |
| 2024-12-06 | 46.67 | $47.93 | 93731 |
| 2024-12-05 | 46.53 | $47.65 | 136021 |
| 2024-12-04 | 46.42 | $47.64 | 157324 |
| 2024-12-03 | 46.29 | $46.74 | 123300 |
| 2024-12-02 | 46.24 | $47.30 | 167200 |
| 2024-11-29 | 46.13 | $47.30 | 110400 |
| 2024-11-27 | 46.01 | $47.86 | 170140 |
| 2024-11-26 | 45.81 | $48.58 | 252800 |
| 2024-11-25 | 45.52 | $49.20 | 408722 |
| 2024-11-22 | 45.13 | $48.12 | 181930 |
| 2024-11-21 | 44.82 | $46.69 | 325737 |
| 2024-11-20 | 44.62 | $44.97 | 120900 |
| 2024-11-19 | 44.58 | $45.32 | 121000 |
| 2024-11-18 | 44.50 | $45.49 | 128000 |
| 2024-11-15 | 44.40 | $45.75 | 164341 |
| 2024-11-14 | 44.26 | $46.57 | 116236 |
| 2024-11-13 | 44.02 | $46.63 | 213929 |
| 2024-11-12 | 43.74 | $46.81 | 200500 |
| 2024-11-11 | 43.42 | $46.90 | 375100 |
| 2024-11-08 | 43.05 | $45.37 | 217735 |
| 2024-11-07 | 42.81 | $44.96 | 284600 |
| 2024-11-06 | 42.58 | $47.16 | 745800 |
| 2024-11-05 | 42.10 | $42.17 | 85500 |
| 2024-11-04 | 42.09 | $41.15 | 86500 |
| 2024-11-01 | 42.19 | $41.64 | 71000 |
| 2024-10-31 | 42.25 | $41.70 | 93647 |
| 2024-10-30 | 42.30 | $42.49 | 113121 |
| 2024-10-29 | 42.28 | $42.17 | 79300 |
| 2024-10-28 | 42.30 | $42.67 | 167637 |
| 2024-10-25 | 42.26 | $40.94 | 154405 |
| 2024-10-24 | 42.40 | $41.57 | 160800 |
| 2024-10-23 | 42.48 | $42.39 | 98519 |
| 2024-10-22 | 42.49 | $42.29 | 88502 |
| 2024-10-21 | 42.51 | $41.97 | 141704 |
| 2024-10-18 | 42.57 | $43.66 | 115200 |
| 2024-10-17 | 42.46 | $44.62 | 137100 |
| 2024-10-16 | 42.23 | $44.41 | 180003 |
| 2024-10-15 | 42.00 | $43.83 | 209300 |
| 2024-10-14 | 41.81 | $43.52 | 147646 |
| 2024-10-11 | 41.63 | $42.56 | 157100 |
| 2024-10-10 | 41.53 | $41.35 | 199600 |
| 2024-10-09 | 41.55 | $41.38 | 87821 |
| 2024-10-08 | 41.56 | $41.07 | 111634 |
| 2024-10-07 | 41.62 | $41.41 | 124400 |
| 2024-10-04 | 41.64 | $41.73 | 124310 |
| 2024-10-03 | 41.63 | $41.03 | 202726 |
| 2024-10-02 | 41.69 | $40.62 | 111127 |
| 2024-10-01 | 41.80 | $40.32 | 135630 |
| 2024-09-30 | 41.96 | $41.59 | 151617 |
| 2024-09-27 | 42.00 | $41.30 | 123925 |
| 2024-09-26 | 42.07 | $41.41 | 118116 |
| 2024-09-25 | 42.14 | $41.41 | 136419 |
| 2024-09-24 | 42.22 | $42.15 | 140034 |
| 2024-09-23 | 42.22 | $43.24 | 155500 |
| 2024-09-20 | 42.12 | $43.62 | 655400 |
| 2024-09-19 | 41.96 | $44.54 | 231927 |
| 2024-09-18 | 41.69 | $43.10 | 210432 |
| 2024-09-17 | 41.54 | $42.85 | 252647 |
| 2024-09-16 | 41.40 | $42.71 | 134716 |
| 2024-09-13 | 41.26 | $42.43 | 147000 |
| 2024-09-12 | 41.14 | $41.25 | 126249 |
| 2024-09-11 | 41.13 | $41.21 | 164006 |
| 2024-09-10 | 41.12 | $41.36 | 170600 |
| 2024-09-09 | 41.10 | $41.26 | 196800 |
| 2024-09-06 | 41.08 | $40.92 | 144729 |
| 2024-09-05 | 41.10 | $41.47 | 116103 |
| 2024-09-04 | 41.06 | $41.56 | 157421 |
| 2024-09-03 | 41.00 | $42.25 | 148500 |
| 2024-08-30 | 40.87 | $42.48 | 126315 |
| 2024-08-29 | 40.70 | $42.00 | 125000 |
| 2024-08-28 | 40.57 | $41.92 | 193100 |
| 2024-08-27 | 40.42 | $41.52 | 103319 |
| 2024-08-26 | 40.31 | $42.27 | 129625 |
| 2024-08-23 | 40.10 | $42.95 | 188325 |
| 2024-08-22 | 39.80 | $41.03 | 64400 |
| 2024-08-21 | 39.67 | $40.95 | 79700 |
| 2024-08-20 | 39.54 | $40.98 | 143300 |
| 2024-08-19 | 39.39 | $41.81 | 409614 |
| 2024-08-16 | 39.13 | $41.00 | 152400 |
| 2024-08-15 | 38.93 | $39.95 | 122135 |
| 2024-08-14 | 38.83 | $39.12 | 102200 |
| 2024-08-13 | 38.80 | $39.58 | 153500 |
| 2024-08-12 | 38.71 | $38.91 | 148200 |
| 2024-08-09 | 38.69 | $39.08 | 137123 |
| 2024-08-08 | 38.65 | $39.93 | 243300 |
| 2024-08-07 | 38.52 | $38.20 | 118438 |
| 2024-08-06 | 38.55 | $38.29 | 113418 |
| 2024-08-05 | 38.58 | $38.55 | 260999 |
| 2024-08-02 | 38.58 | $39.18 | 198112 |
| 2024-08-01 | 38.52 | $40.05 | 236406 |
| 2024-07-31 | 38.36 | $41.80 | 246600 |
| 2024-07-30 | 37.99 | $41.84 | 178220 |
| 2024-07-29 | 37.59 | $41.84 | 247600 |
| 2024-07-26 | 37.14 | $43.19 | 422146 |
| 2024-07-25 | 36.50 | $44.15 | 869902 |
| 2024-07-24 | 35.70 | $39.34 | 178100 |
| 2024-07-23 | 35.32 | $39.67 | 254422 |
| 2024-07-22 | 34.86 | $38.82 | 142700 |
| 2024-07-19 | 34.44 | $38.15 | 164838 |
| 2024-07-18 | 34.05 | $38.21 | 306200 |
| 2024-07-17 | 33.61 | $38.84 | 385600 |
| 2024-07-16 | 33.06 | $37.90 | 273541 |
| 2024-07-15 | 32.55 | $36.01 | 333602 |
| 2024-07-12 | 32.19 | $35.11 | 236743 |
| 2024-07-11 | 31.88 | $35.05 | 188505 |
| 2024-07-10 | 31.55 | $33.19 | 136835 |
| 2024-07-09 | 31.38 | $31.97 | 230000 |
| 2024-07-08 | 31.32 | $31.86 | 198508 |
| 2024-07-05 | 31.26 | $31.88 | 108700 |
| 2024-07-03 | 31.19 | $32.14 | 109032 |
| 2024-07-02 | 31.09 | $32.58 | 165900 |
| 2024-07-01 | 30.94 | $31.65 | 139000 |
| 2024-06-28 | 30.86 | $31.92 | 391400 |
| 2024-06-27 | 30.75 | $31.18 | 127826 |
| 2024-06-26 | 30.70 | $30.70 | 163823 |
| 2024-06-25 | 30.70 | $30.00 | 115717 |
| 2024-06-24 | 30.78 | $30.47 | 327400 |
| 2024-06-21 | 30.81 | $30.22 | 426900 |
| 2024-06-20 | 30.87 | $30.48 | 129205 |
| 2024-06-18 | 30.92 | $30.38 | 100536 |
| 2024-06-17 | 30.97 | $30.62 | 78200 |
| 2024-06-14 | 31.01 | $30.02 | 92932 |
| 2024-06-13 | 31.11 | $30.55 | 97033 |
| 2024-06-12 | 31.17 | $30.83 | 152500 |
| 2024-06-11 | 31.21 | $29.79 | 161400 |
| 2024-06-10 | 31.36 | $30.10 | 159200 |
| 2024-06-07 | 31.49 | $31.19 | 96600 |
| 2024-06-06 | 31.52 | $31.34 | 115800 |
| 2024-06-05 | 31.54 | $30.90 | 106000 |
| 2024-06-04 | 31.61 | $30.34 | 74700 |
| 2024-06-03 | 31.74 | $30.94 | 102000 |
| 2024-05-31 | 31.82 | $31.55 | 136107 |
| 2024-05-30 | 31.85 | $31.50 | 233500 |
| 2024-05-29 | 31.89 | $31.02 | 158338 |
| 2024-05-28 | 31.98 | $31.49 | 108832 |
| 2024-05-24 | 32.03 | $31.75 | 127003 |
| 2024-05-23 | 32.06 | $31.41 | 114000 |
| 2024-05-22 | 32.13 | $32.15 | 113547 |
| 2024-05-21 | 32.13 | $32.44 | 151610 |
| 2024-05-20 | 32.10 | $32.22 | 93045 |
| 2024-05-17 | 32.09 | $32.60 | 117917 |
| 2024-05-16 | 32.03 | $32.25 | 128800 |
| 2024-05-15 | 32.01 | $31.81 | 145300 |
| 2024-05-14 | 32.03 | $31.71 | 111731 |
| 2024-05-13 | 32.06 | $31.74 | 110841 |
| 2024-05-10 | 32.10 | $31.80 | 145600 |
| 2024-05-09 | 32.13 | $31.90 | 283512 |
| 2024-05-08 | 32.15 | $31.83 | 108619 |
| 2024-05-07 | 32.19 | $31.73 | 120828 |
| 2024-05-06 | 32.24 | $31.46 | 114616 |
| 2024-05-03 | 32.32 | $31.85 | 183115 |
| 2024-05-02 | 32.37 | $31.70 | 130827 |
| 2024-05-01 | 32.44 | $31.25 | 202000 |
| 2024-04-30 | 32.56 | $30.41 | 142849 |
| 2024-04-29 | 32.79 | $31.03 | 122324 |
| 2024-04-26 | 32.98 | $31.52 | 179300 |
| 2024-04-25 | 33.13 | $31.55 | 256236 |
| 2024-04-24 | 33.29 | $34.50 | 147427 |
| 2024-04-23 | 33.17 | $34.11 | 140221 |
| 2024-04-22 | 33.07 | $33.22 | 107900 |
| 2024-04-19 | 33.05 | $32.31 | 155237 |
| 2024-04-18 | 33.13 | $31.26 | 168100 |
| 2024-04-17 | 33.33 | $30.98 | 157600 |
| 2024-04-16 | 33.57 | $31.24 | 124649 |
| 2024-04-15 | 33.82 | $31.80 | 117842 |
| 2024-04-12 | 34.03 | $32.00 | 181200 |
| 2024-04-11 | 34.25 | $32.68 | 130804 |
| 2024-04-10 | 34.41 | $32.74 | 198338 |
| 2024-04-09 | 34.59 | $34.51 | 78314 |
| 2024-04-08 | 34.60 | $34.40 | 95900 |
| 2024-04-05 | 34.62 | $34.04 | 83000 |
| 2024-04-04 | 34.68 | $34.20 | 107328 |
| 2024-04-03 | 34.73 | $33.96 | 93949 |
| 2024-04-02 | 34.81 | $34.28 | 149800 |
| 2024-04-01 | 34.86 | $35.36 | 101700 |
| 2024-03-28 | 34.81 | $36.12 | 163200 |
| 2024-03-27 | 34.68 | $35.94 | 157500 |
| 2024-03-26 | 34.54 | $34.76 | 81200 |
| 2024-03-25 | 34.52 | $35.19 | 77700 |
| 2024-03-22 | 34.45 | $35.03 | 164400 |
| 2024-03-21 | 34.39 | $35.37 | 140324 |
| 2024-03-20 | 34.28 | $34.77 | 128000 |
| 2024-03-19 | 34.23 | $33.28 | 91522 |
| 2024-03-18 | 34.33 | $33.45 | 116837 |
| 2024-03-15 | 34.43 | $34.06 | 344400 |
| 2024-03-14 | 34.46 | $33.37 | 99719 |
| 2024-03-13 | 34.58 | $34.15 | 70000 |
| 2024-03-12 | 34.62 | $34.21 | 84800 |
| 2024-03-11 | 34.67 | $35.05 | 70500 |
| 2024-03-08 | 34.63 | $35.26 | 76915 |
| 2024-03-07 | 34.56 | $35.18 | 92536 |
| 2024-03-06 | 34.50 | $34.92 | 93500 |
| 2024-03-05 | 34.45 | $34.90 | 103942 |
| 2024-03-04 | 34.40 | $33.73 | 90922 |
| 2024-03-01 | 34.48 | $33.98 | 123000 |
| 2024-02-29 | 34.53 | $34.12 | 124000 |
| 2024-02-28 | 34.57 | $33.55 | 120900 |
| 2024-02-27 | 34.68 | $33.68 | 83544 |
| 2024-02-26 | 34.78 | $33.76 | 108200 |
| 2024-02-23 | 34.89 | $34.15 | 105437 |
| 2024-02-22 | 34.97 | $34.26 | 116044 |
| 2024-02-21 | 35.04 | $34.72 | 177300 |
| 2024-02-20 | 35.08 | $35.16 | 90329 |
| 2024-02-16 | 35.07 | $35.60 | 136000 |
| 2024-02-15 | 35.01 | $35.95 | 141800 |
| 2024-02-14 | 34.92 | $34.43 | 136919 |
| 2024-02-13 | 34.97 | $33.93 | 195634 |
| 2024-02-12 | 35.08 | $35.96 | 194849 |
| 2024-02-09 | 34.98 | $35.49 | 202811 |
| 2024-02-08 | 34.93 | $34.51 | 143614 |
| 2024-02-07 | 34.97 | $34.20 | 131021 |
| 2024-02-06 | 35.05 | $34.18 | 175300 |
| 2024-02-05 | 35.15 | $34.33 | 193619 |
| 2024-02-02 | 35.23 | $34.95 | 233217 |
| 2024-02-01 | 35.26 | $34.53 | 288004 |
| 2024-01-31 | 35.34 | $34.56 | 251300 |
| 2024-01-30 | 35.42 | $36.29 | 146436 |
| 2024-01-29 | 35.33 | $36.44 | 134643 |
| 2024-01-26 | 35.21 | $35.23 | 107300 |
| 2024-01-25 | 35.21 | $34.71 | 201400 |
| 2024-01-24 | 35.26 | $35.50 | 114400 |
| 2024-01-23 | 35.24 | $35.37 | 147200 |
| 2024-01-22 | 35.22 | $35.98 | 167427 |
| 2024-01-19 | 35.15 | $34.68 | 138219 |
| 2024-01-18 | 35.19 | $33.67 | 110400 |
| 2024-01-17 | 35.35 | $33.49 | 146800 |
| 2024-01-16 | 35.55 | $33.76 | 157000 |
| 2024-01-12 | 35.74 | $34.63 | 116400 |
| 2024-01-11 | 35.86 | $34.88 | 412300 |
| 2024-01-10 | 35.96 | $35.58 | 148716 |
| 2024-01-09 | 36.00 | $35.82 | 84100 |
| 2024-01-08 | 36.02 | $36.27 | 99100 |
| 2024-01-05 | 35.99 | $36.28 | 170004 |
| 2024-01-04 | 35.96 | $36.23 | 127800 |
| 2024-01-03 | 35.93 | $35.73 | 161700 |
| 2024-01-02 | 35.95 | $37.19 | 174800 |
| 2023-12-29 | 35.82 | $37.01 | 99338 |
| 2023-12-28 | 35.70 | $37.71 | 93203 |
| 2023-12-27 | 35.49 | $38.19 | 115209 |
| 2023-12-26 | 35.20 | $38.15 | 89700 |
| 2023-12-22 | 34.89 | $37.49 | 134747 |
| 2023-12-21 | 34.62 | $37.17 | 151500 |
| 2023-12-20 | 34.35 | $36.32 | 223800 |
| 2023-12-19 | 34.14 | $37.05 | 172600 |
| 2023-12-18 | 33.84 | $36.60 | 170128 |
| 2023-12-15 | 33.55 | $37.49 | 1.1M |
| 2023-12-14 | 33.13 | $37.51 | 332300 |
| 2023-12-13 | 32.67 | $35.88 | 182200 |
| 2023-12-12 | 32.33 | $33.46 | 111900 |
| 2023-12-11 | 32.21 | $33.74 | 132500 |
| 2023-12-08 | 32.05 | $34.13 | 129648 |
| 2023-12-07 | 31.83 | $33.86 | 178045 |
| 2023-12-06 | 31.62 | $32.99 | 211700 |
| 2023-12-05 | 31.48 | $33.12 | 134300 |
| 2023-12-04 | 31.30 | $33.55 | 192600 |
| 2023-12-01 | 31.07 | $32.86 | 249000 |
| 2023-11-30 | 30.88 | $31.34 | 187414 |
| 2023-11-29 | 30.83 | $31.66 | 190841 |
| 2023-11-28 | 30.74 | $31.41 | 104340 |
| 2023-11-27 | 30.67 | $31.30 | 97045 |
| 2023-11-24 | 30.60 | $31.41 | 33434 |
| 2023-11-22 | 30.52 | $31.24 | 60530 |
| 2023-11-21 | 30.44 | $30.92 | 97600 |
| 2023-11-20 | 30.39 | $31.99 | 98123 |
| 2023-11-17 | 30.23 | $32.14 | 213443 |
| 2023-11-16 | 30.02 | $31.97 | 103905 |
| 2023-11-15 | 29.82 | $32.88 | 164900 |
| 2023-11-14 | 29.50 | $32.43 | 181117 |
| 2023-11-13 | 29.19 | $29.72 | 90700 |
| 2023-11-10 | 29.13 | $29.38 | 81900 |
| 2023-11-09 | 29.11 | $29.28 | 117729 |
| 2023-11-08 | 29.09 | $29.79 | 86500 |
| 2023-11-07 | 29.01 | $30.63 | 109935 |
| 2023-11-06 | 28.84 | $31.30 | 183749 |
| 2023-11-03 | 28.59 | $31.73 | 179240 |
| 2023-11-02 | 28.25 | $30.53 | 123840 |
| 2023-11-01 | 28.02 | $28.83 | 84538 |
| 2023-10-31 | 27.93 | $29.02 | 134600 |
| 2023-10-30 | 27.81 | $28.31 | 97900 |
| 2023-10-27 | 27.76 | $27.89 | 212800 |
| 2023-10-26 | 27.75 | $28.65 | 249500 |
| 2023-10-25 | 27.65 | $26.85 | 142736 |
| 2023-10-24 | 27.74 | $26.48 | 149100 |
| 2023-10-23 | 27.87 | $27.00 | 135149 |
| 2023-10-20 | 27.96 | $27.09 | 225947 |
| 2023-10-19 | 28.05 | $27.91 | 134000 |
| 2023-10-18 | 28.07 | $27.98 | 122321 |
| 2023-10-17 | 28.08 | $28.68 | 176000 |
| 2023-10-16 | 28.02 | $27.83 | 122400 |
| 2023-10-13 | 28.04 | $27.30 | 136108 |
| 2023-10-12 | 28.11 | $28.15 | 93240 |
| 2023-10-11 | 28.11 | $28.38 | 110700 |
| 2023-10-10 | 28.08 | $28.29 | 111400 |
| 2023-10-09 | 28.06 | $27.93 | 82619 |
| 2023-10-06 | 28.07 | $27.90 | 174920 |
| 2023-10-05 | 28.09 | $27.81 | 188716 |
| 2023-10-04 | 28.12 | $27.68 | 164731 |
| 2023-10-03 | 28.17 | $27.63 | 201000 |
| 2023-10-02 | 28.22 | $27.31 | 336300 |
| 2023-09-29 | 28.32 | $28.14 | 276919 |
| 2023-09-28 | 28.34 | $27.99 | 242507 |
| 2023-09-27 | 28.37 | $28.03 | 165124 |
| 2023-09-26 | 28.41 | $27.69 | 240000 |
| 2023-09-25 | 28.49 | $27.69 | 102218 |
| 2023-09-22 | 28.57 | $27.26 | 147827 |
| 2023-09-21 | 28.71 | $27.32 | 110419 |
| 2023-09-20 | 28.85 | $27.41 | 97740 |
| 2023-09-19 | 29.01 | $27.75 | 113300 |
| 2023-09-18 | 29.14 | $27.94 | 144500 |
| 2023-09-15 | 29.27 | $28.66 | 765544 |
| 2023-09-14 | 29.33 | $29.29 | 215700 |
| 2023-09-13 | 29.33 | $27.67 | 126400 |
| 2023-09-12 | 29.51 | $27.92 | 117100 |
| 2023-09-11 | 29.68 | $27.49 | 132016 |
| 2023-09-08 | 29.91 | $27.73 | 159115 |
| 2023-09-07 | 30.13 | $27.75 | 157312 |
| 2023-09-06 | 30.39 | $28.80 | 118700 |
| 2023-09-05 | 30.55 | $29.51 | 149535 |
| 2023-09-01 | 30.66 | $30.56 | 130901 |
| 2023-08-31 | 30.67 | $29.64 | 131200 |
| 2023-08-30 | 30.78 | $29.63 | 138650 |
| 2023-08-29 | 30.90 | $29.79 | 172100 |
| 2023-08-28 | 31.02 | $29.98 | 129700 |
| 2023-08-25 | 31.13 | $29.47 | 150800 |
| 2023-08-24 | 31.30 | $29.62 | 168600 |
| 2023-08-23 | 31.48 | $29.14 | 93505 |
| 2023-08-22 | 31.73 | $29.22 | 141625 |
| 2023-08-21 | 31.99 | $30.23 | 116008 |
| 2023-08-18 | 32.18 | $31.22 | 247906 |
| 2023-08-17 | 32.28 | $30.85 | 114300 |
| 2023-08-16 | 32.43 | $30.32 | 82023 |
| 2023-08-15 | 32.65 | $30.69 | 122500 |
| 2023-08-14 | 32.86 | $31.98 | 103800 |
| 2023-08-11 | 32.95 | $32.38 | 89700 |
| 2023-08-10 | 33.01 | $32.43 | 86402 |
| 2023-08-09 | 33.07 | $32.58 | 98700 |
| 2023-08-08 | 33.12 | $32.79 | 165900 |
| 2023-08-07 | 33.16 | $34.09 | 106900 |
| 2023-08-04 | 33.06 | $33.73 | 119100 |
| 2023-08-03 | 32.99 | $33.07 | 116541 |
| 2023-08-02 | 32.98 | $32.60 | 138300 |
| 2023-08-01 | 33.02 | $32.73 | 162400 |
| 2023-07-31 | 33.05 | $33.08 | 179403 |
| 2023-07-28 | 33.05 | $34.35 | 146220 |
| 2023-07-27 | 32.91 | $34.19 | 222700 |
| 2023-07-26 | 32.78 | $35.45 | 173900 |
| 2023-07-25 | 32.50 | $34.32 | 182400 |
| 2023-07-24 | 32.31 | $34.39 | 146600 |
| 2023-07-21 | 32.09 | $33.55 | 152047 |
| 2023-07-20 | 31.93 | $34.15 | 140132 |
| 2023-07-19 | 31.70 | $34.28 | 243921 |
| 2023-07-18 | 31.43 | $33.14 | 192100 |
| 2023-07-17 | 31.25 | $31.97 | 123100 |
| 2023-07-14 | 31.17 | $31.72 | 118342 |
| 2023-07-13 | 31.11 | $32.02 | 132300 |
| 2023-07-12 | 31.02 | $31.50 | 172300 |
| 2023-07-11 | 30.97 | $30.68 | 109241 |
| 2023-07-10 | 31.00 | $30.44 | 124043 |
| 2023-07-07 | 31.05 | $30.44 | 135300 |
| 2023-07-06 | 31.12 | $29.64 | 143000 |
| 2023-07-05 | 31.28 | $30.05 | 150400 |
| 2023-07-03 | 31.40 | $30.30 | 80700 |
| 2023-06-30 | 31.52 | $29.75 | 135748 |
| 2023-06-29 | 31.71 | $30.69 | 219100 |
| 2023-06-28 | 31.81 | $30.40 | 185349 |
| 2023-06-27 | 31.96 | $31.09 | 173600 |
| 2023-06-26 | 32.05 | $30.35 | 136300 |
| 2023-06-23 | 32.23 | $30.19 | 403239 |
| 2023-06-22 | 32.45 | $31.42 | 165730 |
| 2023-06-21 | 32.56 | $32.40 | 121415 |
| 2023-06-20 | 32.57 | $32.79 | 138622 |
| 2023-06-16 | 32.55 | $34.04 | 565100 |
| 2023-06-15 | 32.40 | $33.94 | 177300 |
| 2023-06-14 | 32.23 | $33.27 | 166226 |
| 2023-06-13 | 32.12 | $34.25 | 140532 |
| 2023-06-12 | 31.90 | $33.10 | 245836 |
| 2023-06-09 | 31.77 | $32.74 | 163308 |
| 2023-06-08 | 31.67 | $33.73 | 229124 |
| 2023-06-07 | 31.45 | $35.24 | 289100 |
| 2023-06-06 | 31.06 | $33.20 | 215943 |
| 2023-06-05 | 30.83 | $31.52 | 180200 |
| 2023-06-02 | 30.76 | $33.17 | 200300 |
| 2023-06-01 | 30.50 | $30.69 | 157800 |
| 2023-05-31 | 30.48 | $30.10 | 255734 |
| 2023-05-30 | 30.53 | $30.92 | 163900 |
| 2023-05-26 | 30.48 | $31.34 | 128500 |
| 2023-05-25 | 30.39 | $31.24 | 148100 |
| 2023-05-24 | 30.30 | $31.70 | 125618 |
| 2023-05-23 | 30.16 | $32.00 | 214240 |
| 2023-05-22 | 29.96 | $31.06 | 158700 |
| 2023-05-19 | 29.85 | $30.18 | 194200 |
| 2023-05-18 | 29.81 | $30.94 | 197300 |
| 2023-05-17 | 29.69 | $30.20 | 254200 |
| 2023-05-16 | 29.64 | $27.90 | 141000 |
| 2023-05-15 | 29.82 | $28.06 | 93721 |
| 2023-05-12 | 30.01 | $27.29 | 90700 |
| 2023-05-11 | 30.30 | $27.48 | 145100 |
| 2023-05-10 | 30.59 | $27.49 | 167400 |
| 2023-05-09 | 30.92 | $27.67 | 134038 |
| 2023-05-08 | 31.26 | $28.40 | 188000 |
| 2023-05-05 | 31.56 | $29.08 | 233400 |
| 2023-05-04 | 31.82 | $27.88 | 251400 |
| 2023-05-03 | 32.24 | $28.47 | 346800 |
| 2023-05-02 | 32.64 | $28.90 | 380300 |
| 2023-05-01 | 33.03 | $30.93 | 204600 |
| 2023-04-28 | 33.25 | $30.78 | 251728 |
| 2023-04-27 | 33.51 | $29.94 | 259705 |
| 2023-04-26 | 33.89 | $31.44 | 185518 |
| 2023-04-25 | 34.14 | $31.72 | 213000 |
| 2023-04-24 | 34.40 | $32.37 | 216200 |
| 2023-04-21 | 34.61 | $32.85 | 171200 |
| 2023-04-20 | 34.80 | $33.68 | 249400 |
| 2023-04-19 | 34.91 | $33.82 | 233303 |
| 2023-04-18 | 35.03 | $32.80 | 174600 |
| 2023-04-17 | 35.26 | $33.50 | 280300 |
| 2023-04-14 | 35.45 | $33.31 | 202000 |
| 2023-04-13 | 35.68 | $34.35 | 123000 |
| 2023-04-12 | 35.81 | $34.14 | 102535 |
| 2023-04-11 | 35.99 | $34.40 | 133400 |
| 2023-04-10 | 36.16 | $34.71 | 238470 |
| 2023-04-06 | 36.31 | $34.70 | 144625 |
| 2023-04-05 | 36.48 | $34.20 | 233700 |
| 2023-04-04 | 36.72 | $34.98 | 161400 |
| 2023-04-03 | 36.90 | $35.70 | 210200 |
| 2023-03-31 | 37.03 | $35.52 | 202623 |
| 2023-03-30 | 37.19 | $35.27 | 205900 |
| 2023-03-29 | 37.39 | $36.13 | 187900 |
| 2023-03-28 | 37.52 | $36.22 | 180900 |
| 2023-03-27 | 37.66 | $36.12 | 210100 |
| 2023-03-24 | 37.82 | $36.50 | 238700 |
| 2023-03-23 | 37.96 | $35.19 | 242700 |
| 2023-03-22 | 38.26 | $35.33 | 251417 |
| 2023-03-21 | 38.56 | $37.21 | 296121 |
| 2023-03-20 | 38.71 | $35.85 | 338932 |
| 2023-03-17 | 39.01 | $35.63 | 1.8M |
| 2023-03-16 | 39.36 | $37.20 | 367442 |
| 2023-03-15 | 39.59 | $36.08 | 464400 |
| 2023-03-14 | 39.96 | $36.63 | 478700 |
| 2023-03-13 | 40.31 | $36.89 | 395300 |
| 2023-03-10 | 40.67 | $38.37 | 598300 |
| 2023-03-09 | 40.91 | $38.49 | 485200 |
| 2023-03-08 | 41.17 | $40.55 | 245900 |
| 2023-03-07 | 41.23 | $41.12 | 339246 |
| 2023-03-06 | 41.24 | $41.34 | 371300 |
| 2023-03-03 | 41.23 | $41.59 | 205500 |
| 2023-03-02 | 41.19 | $41.31 | 259722 |
| 2023-03-01 | 41.18 | $41.48 | 240024 |
| 2023-02-28 | 41.15 | $41.49 | 283416 |
| 2023-02-27 | 41.11 | $40.56 | 232034 |
| 2023-02-24 | 41.17 | $39.84 | 123422 |
| 2023-02-23 | 41.31 | $39.89 | 180624 |
| 2023-02-22 | 41.46 | $40.08 | 239842 |
| 2023-02-21 | 41.61 | $41.06 | 178900 |
| 2023-02-17 | 41.67 | $41.73 | 180300 |
| 2023-02-16 | 41.66 | $41.42 | 174822 |
| 2023-02-15 | 41.69 | $42.34 | 200300 |
| 2023-02-14 | 41.62 | $41.81 | 128534 |
| 2023-02-13 | 41.60 | $42.66 | 98307 |
| 2023-02-10 | 41.48 | $42.02 | 109100 |
| 2023-02-09 | 41.43 | $42.46 | 159411 |
| 2023-02-08 | 41.32 | $42.52 | 218700 |
| 2023-02-07 | 41.19 | $43.24 | 315900 |
| 2023-02-06 | 40.98 | $42.45 | 153740 |
| 2023-02-03 | 40.82 | $42.97 | 308900 |
| 2023-02-02 | 40.60 | $42.22 | 133600 |
| 2023-02-01 | 40.42 | $41.04 | 229100 |
| 2023-01-31 | 40.36 | $39.85 | 172300 |
| 2023-01-30 | 40.41 | $38.74 | 134007 |
| 2023-01-27 | 40.59 | $38.41 | 86800 |
| 2023-01-26 | 40.82 | $38.14 | 189300 |
| 2023-01-25 | 41.10 | $38.51 | 286746 |
| 2023-01-24 | 41.37 | $39.81 | 93034 |
| 2023-01-23 | 41.54 | $39.52 | 100700 |
| 2023-01-20 | 41.75 | $39.43 | 266500 |
| 2023-01-19 | 41.99 | $39.24 | 199500 |
| 2023-01-18 | 42.28 | $40.04 | 222612 |
| 2023-01-17 | 42.52 | $41.64 | 113100 |
| 2023-01-13 | 42.61 | $42.42 | 123700 |
| 2023-01-12 | 42.63 | $42.46 | 133425 |
| 2023-01-11 | 42.65 | $41.69 | 167300 |
| 2023-01-10 | 42.75 | $41.53 | 112204 |
| 2023-01-09 | 42.88 | $41.09 | 186000 |
| 2023-01-06 | 43.07 | $41.46 | 96938 |
| 2023-01-05 | 43.24 | $40.50 | 135866 |
| 2023-01-04 | 43.53 | $41.03 | 153700 |
| 2023-01-03 | 43.79 | $41.96 | 149200 |
| 2022-12-30 | 43.98 | $42.84 | 76600 |
| 2022-12-29 | 44.10 | $43.36 | 90415 |
| 2022-12-28 | 44.18 | $42.78 | 64800 |
| 2022-12-27 | 44.33 | $43.49 | 84028 |
| 2022-12-23 | 44.41 | $43.37 | 68700 |
| 2022-12-22 | 44.52 | $42.92 | 68032 |
| 2022-12-21 | 44.69 | $43.12 | 74200 |
| 2022-12-20 | 44.86 | $42.42 | 112236 |
| 2022-12-19 | 45.12 | $42.88 | 149400 |
| 2022-12-16 | 45.35 | $41.51 | 475845 |
| 2022-12-15 | 45.76 | $41.76 | 229208 |
| 2022-12-14 | 46.18 | $43.12 | 180200 |
| 2022-12-13 | 46.50 | $44.95 | 175823 |
| 2022-12-12 | 46.66 | $45.45 | 165100 |
| 2022-12-09 | 46.79 | $46.19 | 89800 |
| 2022-12-08 | 46.85 | $46.44 | 85041 |
| 2022-12-07 | 46.90 | $46.46 | 121300 |
| 2022-12-06 | 46.94 | $47.32 | 113811 |
| 2022-12-05 | 46.90 | $47.08 | 146000 |
| 2022-12-02 | 46.88 | $48.38 | 91647 |
| 2022-12-01 | 46.72 | $48.35 | 117700 |
| 2022-11-30 | 46.55 | $48.63 | 209015 |
| 2022-11-29 | 46.34 | $47.75 | 113700 |
| 2022-11-28 | 46.19 | $48.09 | 157700 |
| 2022-11-25 | 45.99 | $48.81 | 41100 |
| 2022-11-23 | 45.69 | $48.36 | 132600 |
| 2022-11-22 | 45.41 | $48.47 | 158500 |
| 2022-11-21 | 45.08 | $47.72 | 96200 |
| 2022-11-18 | 44.81 | $46.95 | 151600 |
| 2022-11-17 | 44.58 | $46.61 | 138202 |
| 2022-11-16 | 44.37 | $46.34 | 125700 |
| 2022-11-15 | 44.16 | $46.27 | 178700 |
| 2022-11-14 | 43.94 | $46.00 | 209746 |
| 2022-11-11 | 43.72 | $46.37 | 135134 |
| 2022-11-10 | 43.44 | $47.18 | 160600 |
| 2022-11-09 | 43.05 | $45.62 | 108918 |
| 2022-11-08 | 42.78 | $45.91 | 115836 |
| 2022-11-07 | 42.45 | $45.75 | 117100 |
| 2022-11-04 | 42.10 | $45.53 | 143700 |
| 2022-11-03 | 41.74 | $43.73 | 80041 |
| 2022-11-02 | 41.53 | $43.88 | 151912 |
| 2022-11-01 | 41.28 | $44.34 | 101119 |
| 2022-10-31 | 40.96 | $44.57 | 150100 |
| 2022-10-28 | 40.58 | $44.41 | 175722 |
| 2022-10-27 | 40.18 | $43.04 | 170700 |
| 2022-10-26 | 39.88 | $40.67 | 147100 |
| 2022-10-25 | 39.80 | $41.29 | 182717 |
| 2022-10-24 | 39.64 | $41.13 | 90000 |
| 2022-10-21 | 39.48 | $40.77 | 117341 |
| 2022-10-20 | 39.35 | $39.89 | 118521 |
| 2022-10-19 | 39.29 | $41.28 | 114400 |
| 2022-10-18 | 39.08 | $41.48 | 94900 |
| 2022-10-17 | 38.83 | $41.44 | 136600 |
| 2022-10-14 | 38.55 | $40.85 | 158400 |
| 2022-10-13 | 38.31 | $41.19 | 116318 |
| 2022-10-12 | 38.01 | $39.60 | 114100 |
| 2022-10-11 | 37.84 | $39.10 | 140831 |
| 2022-10-10 | 37.71 | $38.51 | 136700 |
| 2022-10-07 | 37.62 | $37.60 | 151125 |
| 2022-10-06 | 37.62 | $38.21 | 109900 |
| 2022-10-05 | 37.56 | $37.73 | 84100 |
| 2022-10-04 | 37.54 | $38.35 | 137800 |
| 2022-10-03 | 37.46 | $36.88 | 125900 |
| 2022-09-30 | 37.52 | $36.58 | 196700 |
| 2022-09-29 | 37.62 | $36.56 | 124100 |
| 2022-09-28 | 37.73 | $38.06 | 296222 |
| 2022-09-27 | 37.70 | $37.84 | 180800 |
| 2022-09-26 | 37.68 | $38.22 | 162935 |
| 2022-09-23 | 37.63 | $38.22 | 162500 |
| 2022-09-22 | 37.56 | $38.12 | 116700 |
| 2022-09-21 | 37.50 | $38.80 | 155100 |
| 2022-09-20 | 37.37 | $38.94 | 178415 |
| 2022-09-19 | 37.20 | $39.02 | 284041 |
| 2022-09-16 | 37.01 | $38.23 | 552800 |
| 2022-09-15 | 36.88 | $37.39 | 123525 |
| 2022-09-14 | 36.83 | $36.90 | 165700 |
| 2022-09-13 | 36.82 | $36.50 | 137043 |
| 2022-09-12 | 36.86 | $37.63 | 139036 |
| 2022-09-09 | 36.77 | $37.27 | 114100 |
| 2022-09-08 | 36.72 | $36.55 | 117441 |
| 2022-09-07 | 36.74 | $35.96 | 120506 |
| 2022-09-06 | 36.82 | $35.46 | 134300 |
| 2022-09-02 | 36.97 | $36.13 | 118900 |
| 2022-09-01 | 37.05 | $36.06 | 94900 |
| 2022-08-31 | 37.16 | $36.41 | 105815 |
| 2022-08-30 | 37.24 | $36.69 | 106649 |
| 2022-08-29 | 37.29 | $36.47 | 121700 |
| 2022-08-26 | 37.38 | $37.08 | 111500 |
| 2022-08-25 | 37.41 | $37.88 | 138409 |
| 2022-08-24 | 37.36 | $37.09 | 149447 |
| 2022-08-23 | 37.39 | $37.11 | 121636 |
| 2022-08-22 | 37.42 | $37.44 | 173849 |
| 2022-08-19 | 37.42 | $38.73 | 414600 |
| 2022-08-18 | 37.28 | $39.53 | 174700 |
| 2022-08-17 | 37.05 | $38.61 | 113159 |
| 2022-08-16 | 36.88 | $38.86 | 122400 |
| 2022-08-15 | 36.67 | $38.31 | 96222 |
| 2022-08-12 | 36.50 | $37.91 | 82949 |
| 2022-08-11 | 36.35 | $37.38 | 63400 |
| 2022-08-10 | 36.24 | $36.74 | 118735 |
| 2022-08-09 | 36.19 | $36.29 | 136607 |
| 2022-08-08 | 36.18 | $36.22 | 113400 |
| 2022-08-05 | 36.18 | $36.43 | 92100 |
| 2022-08-04 | 36.15 | $36.21 | 131706 |
| 2022-08-03 | 36.14 | $36.28 | 139800 |
| 2022-08-02 | 36.13 | $35.67 | 177811 |
| 2022-08-01 | 36.18 | $36.97 | 256323 |
| 2022-07-29 | 36.09 | $37.88 | 109615 |
| 2022-07-28 | 35.91 | $37.61 | 133817 |
| 2022-07-27 | 35.73 | $37.20 | 82500 |
| 2022-07-26 | 35.57 | $36.72 | 80300 |
| 2022-07-25 | 35.45 | $36.46 | 125914 |
| 2022-07-22 | 35.34 | $35.89 | 99207 |
| 2022-07-21 | 35.29 | $36.31 | 98424 |
| 2022-07-20 | 35.18 | $36.52 | 149000 |
| 2022-07-19 | 35.04 | $35.62 | 130800 |
| 2022-07-18 | 34.98 | $34.90 | 141201 |
| 2022-07-15 | 34.98 | $34.59 | 241818 |
| 2022-07-14 | 35.02 | $33.36 | 94501 |
| 2022-07-13 | 35.20 | $34.12 | 95030 |
| 2022-07-12 | 35.31 | $34.79 | 98249 |
| 2022-07-11 | 35.37 | $34.64 | 141500 |
| 2022-07-08 | 35.45 | $35.08 | 178731 |
| 2022-07-07 | 35.48 | $35.15 | 76642 |
| 2022-07-06 | 35.52 | $35.29 | 136500 |
| 2022-07-05 | 35.54 | $35.67 | 163125 |
| 2022-07-01 | 35.53 | $35.59 | 122600 |
| 2022-06-30 | 35.52 | $34.90 | 229321 |
| 2022-06-29 | 35.59 | $34.71 | 142802 |
| 2022-06-28 | 35.68 | $35.16 | 112100 |
| 2022-06-27 | 35.74 | $35.66 | 133500 |
| 2022-06-24 | 35.74 | $34.89 | 263700 |
| 2022-06-23 | 35.83 | $34.77 | 182438 |
| 2022-06-22 | 35.95 | $34.97 | 298709 |
| 2022-06-21 | 36.05 | $35.26 | 122100 |
| 2022-06-17 | 36.13 | $34.54 | 375200 |
| 2022-06-16 | 36.30 | $34.03 | 154425 |
| 2022-06-15 | 36.54 | $35.24 | 189700 |
| 2022-06-14 | 36.68 | $34.80 | 103800 |
| 2022-06-13 | 36.87 | $34.65 | 110329 |
| 2022-06-10 | 37.11 | $35.36 | 133622 |
| 2022-06-09 | 37.29 | $36.15 | 119300 |
| 2022-06-08 | 37.41 | $37.49 | 151106 |
| 2022-06-07 | 37.40 | $38.17 | 247532 |
| 2022-06-06 | 37.32 | $37.62 | 98100 |
| 2022-06-03 | 37.29 | $37.16 | 97230 |
| 2022-06-02 | 37.31 | $37.81 | 59639 |
| 2022-06-01 | 37.25 | $37.12 | 70000 |
| 2022-05-31 | 37.27 | $37.47 | 108616 |
| 2022-05-27 | 37.25 | $37.75 | 75400 |
| 2022-05-26 | 37.19 | $37.05 | 69639 |
| 2022-05-25 | 37.21 | $36.76 | 89200 |
| 2022-05-24 | 37.25 | $36.65 | 104100 |
| 2022-05-23 | 37.32 | $36.62 | 131700 |
| 2022-05-20 | 37.39 | $36.44 | 131800 |
| 2022-05-19 | 37.49 | $36.02 | 199508 |
| 2022-05-18 | 37.65 | $36.63 | 205000 |
| 2022-05-17 | 37.75 | $37.40 | 103011 |
| 2022-05-16 | 37.79 | $36.07 | 161916 |
| 2022-05-13 | 37.97 | $36.26 | 90700 |
| 2022-05-12 | 38.15 | $36.48 | 109000 |
| 2022-05-11 | 38.33 | $36.57 | 91936 |
| 2022-05-10 | 38.51 | $36.84 | 142312 |
| 2022-05-09 | 38.69 | $37.46 | 161100 |
| 2022-05-06 | 38.82 | $37.41 | 146303 |
| 2022-05-05 | 38.97 | $37.98 | 180706 |
| 2022-05-04 | 39.07 | $38.55 | 167608 |
| 2022-05-03 | 39.13 | $37.66 | 181900 |
| 2022-05-02 | 39.28 | $37.64 | 250215 |
| 2022-04-29 | 39.45 | $37.46 | 157900 |
| 2022-04-28 | 39.66 | $38.95 | 146000 |
| 2022-04-27 | 39.74 | $37.51 | 179100 |
| 2022-04-26 | 39.97 | $37.68 | 165716 |
| 2022-04-25 | 40.21 | $38.63 | 185700 |
| 2022-04-22 | 40.38 | $38.83 | 117732 |
| 2022-04-21 | 40.54 | $39.81 | 124300 |
| 2022-04-20 | 40.62 | $40.41 | 122132 |
| 2022-04-19 | 40.64 | $40.06 | 154349 |
| 2022-04-18 | 40.70 | $38.82 | 194200 |
| 2022-04-14 | 40.90 | $38.74 | 465619 |
| 2022-04-13 | 41.13 | $39.26 | 203400 |
| 2022-04-12 | 41.33 | $38.85 | 142100 |
| 2022-04-11 | 41.59 | $39.23 | 182424 |
| 2022-04-08 | 41.83 | $38.99 | 246804 |
| 2022-04-07 | 42.13 | $39.46 | 269000 |
| 2022-04-06 | 42.42 | $40.16 | 375000 |
| 2022-04-05 | 42.65 | $40.38 | 194300 |
| 2022-04-04 | 42.89 | $40.94 | 154222 |
| 2022-04-01 | 43.10 | $41.46 | 226700 |
| 2022-03-31 | 43.27 | $41.77 | 279700 |
| 2022-03-30 | 43.43 | $42.37 | 176000 |
| 2022-03-29 | 43.54 | $43.63 | 231113 |
| 2022-03-28 | 43.53 | $42.85 | 203731 |
| 2022-03-25 | 43.60 | $43.61 | 139200 |
| 2022-03-24 | 43.60 | $42.36 | 208515 |
| 2022-03-23 | 43.73 | $42.23 | 101500 |
| 2022-03-22 | 43.89 | $44.14 | 146230 |
| 2022-03-21 | 43.86 | $43.83 | 143800 |
| 2022-03-18 | 43.87 | $44.25 | 423000 |
| 2022-03-17 | 43.83 | $43.82 | 86100 |
| 2022-03-16 | 43.83 | $44.80 | 162036 |
| 2022-03-15 | 43.73 | $43.76 | 107100 |
| 2022-03-14 | 43.72 | $43.81 | 124200 |
| 2022-03-11 | 43.71 | $43.52 | 111028 |
| 2022-03-10 | 43.73 | $43.27 | 88437 |
| 2022-03-09 | 43.78 | $43.08 | 123300 |
| 2022-03-08 | 43.85 | $42.00 | 185545 |
| 2022-03-07 | 44.05 | $41.28 | 155224 |
| 2022-03-04 | 44.34 | $43.00 | 108400 |
| 2022-03-03 | 44.48 | $44.45 | 88147 |
| 2022-03-02 | 44.49 | $44.49 | 108310 |
| 2022-03-01 | 44.49 | $42.55 | 232706 |
| 2022-02-28 | 44.69 | $44.88 | 165900 |
| 2022-02-25 | 44.67 | $44.81 | 105808 |
| 2022-02-24 | 44.66 | $43.11 | 199700 |
| 2022-02-23 | 44.82 | $43.83 | 147613 |
| 2022-02-22 | 44.92 | $44.63 | 164500 |
| 2022-02-18 | 44.95 | $44.73 | 117825 |
| 2022-02-17 | 44.98 | $44.58 | 157000 |
| 2022-02-16 | 45.02 | $45.48 | 166800 |
| 2022-02-15 | 44.97 | $45.46 | 132331 |
| 2022-02-14 | 44.92 | $44.47 | 142300 |
| 2022-02-11 | 44.96 | $45.01 | 179901 |
| 2022-02-10 | 44.96 | $44.92 | 203900 |
| 2022-02-09 | 44.96 | $44.81 | 156800 |
| 2022-02-08 | 44.98 | $46.22 | 147930 |
| 2022-02-07 | 44.85 | $44.65 | 230800 |
| 2022-02-04 | 44.87 | $43.67 | 135700 |
| 2022-02-03 | 45.00 | $42.90 | 173500 |
| 2022-02-02 | 45.22 | $43.13 | 205100 |
| 2022-02-01 | 45.44 | $43.62 | 131900 |
| 2022-01-31 | 45.63 | $43.91 | 278900 |
| 2022-01-28 | 45.81 | $43.20 | 134538 |
| 2022-01-27 | 46.08 | $44.04 | 172318 |
| 2022-01-26 | 46.30 | $45.21 | 151801 |
| 2022-01-25 | 46.41 | $45.88 | 104933 |
| 2022-01-24 | 46.47 | $45.96 | 146219 |
| 2022-01-21 | 46.52 | $44.86 | 185400 |
| 2022-01-20 | 46.70 | $45.04 | 105000 |
| 2022-01-19 | 46.87 | $46.15 | 120200 |
| 2022-01-18 | 46.95 | $47.52 | 108037 |
| 2022-01-14 | 46.89 | $48.60 | 70600 |
| 2022-01-13 | 46.71 | $47.95 | 81230 |
| 2022-01-12 | 46.58 | $47.57 | 146700 |
| 2022-01-11 | 46.47 | $47.89 | 77048 |
| 2022-01-10 | 46.32 | $48.12 | 128400 |
| 2022-01-07 | 46.13 | $48.37 | 148033 |
| 2022-01-06 | 45.90 | $48.12 | 134712 |
| 2022-01-05 | 45.66 | $46.35 | 112926 |
| 2022-01-04 | 45.59 | $47.16 | 262419 |
| 2022-01-03 | 45.43 | $46.29 | 166918 |
| 2021-12-31 | 45.34 | $45.72 | 100405 |
| 2021-12-30 | 45.30 | $45.59 | 137225 |
| 2021-12-29 | 45.26 | $45.83 | 60517 |
| 2021-12-28 | 45.21 | $45.83 | 66629 |
| 2021-12-27 | 45.14 | $45.57 | 84700 |
| 2021-12-23 | 45.09 | $45.12 | 60934 |
| 2021-12-22 | 45.09 | $44.70 | 97240 |
| 2021-12-21 | 45.13 | $43.95 | 164734 |
| 2021-12-20 | 45.26 | $43.10 | 316837 |
| 2021-12-17 | 45.48 | $43.77 | 1.3M |
| 2021-12-16 | 45.66 | $44.45 | 202825 |
| 2021-12-15 | 45.79 | $43.98 | 382600 |
| 2021-12-14 | 45.98 | $44.92 | 116534 |
| 2021-12-13 | 46.09 | $44.45 | 190600 |
| 2021-12-10 | 46.27 | $44.60 | 167327 |
| 2021-12-09 | 46.44 | $44.49 | 73585 |
| 2021-12-08 | 46.65 | $45.19 | 85948 |
| 2021-12-07 | 46.80 | $45.47 | 130740 |
| 2021-12-06 | 46.94 | $45.69 | 156743 |
| 2021-12-03 | 47.07 | $44.85 | 137048 |
| 2021-12-02 | 47.31 | $46.14 | 228517 |
| 2021-12-01 | 47.43 | $44.37 | 225833 |
| 2021-11-30 | 47.75 | $44.44 | 260036 |
| 2021-11-29 | 48.10 | $45.47 | 214600 |
| 2021-11-26 | 48.38 | $45.91 | 131524 |
| 2021-11-24 | 48.64 | $48.11 | 81200 |
| 2021-11-23 | 48.70 | $48.87 | 165500 |
| 2021-11-22 | 48.68 | $48.54 | 150522 |
| 2021-11-19 | 48.69 | $47.93 | 174300 |
| 2021-11-18 | 48.77 | $48.21 | 161000 |
| 2021-11-17 | 48.83 | $48.79 | 151115 |
| 2021-11-16 | 48.84 | $49.56 | 235643 |
| 2021-11-15 | 48.76 | $50.13 | 199244 |
| 2021-11-12 | 48.62 | $50.37 | 190725 |
| 2021-11-11 | 48.43 | $50.49 | 172600 |
| 2021-11-10 | 48.21 | $49.84 | 150500 |
| 2021-11-09 | 48.04 | $49.51 | 273244 |
| 2021-11-08 | 47.89 | $49.62 | 164900 |
| 2021-11-05 | 47.71 | $49.22 | 180817 |
| 2021-11-04 | 47.55 | $48.37 | 201718 |
| 2021-11-03 | 47.46 | $49.58 | 250706 |
| 2021-11-02 | 47.24 | $48.67 | 213911 |
| 2021-11-01 | 47.09 | $50.07 | 340700 |
| 2021-10-29 | 46.77 | $48.42 | 233600 |
| 2021-10-28 | 46.60 | $48.44 | 273418 |
| 2021-10-27 | 46.41 | $47.02 | 325200 |
| 2021-10-26 | 46.34 | $48.02 | 534326 |
| 2021-10-25 | 46.16 | $47.70 | 274100 |
| 2021-10-22 | 46.00 | $47.59 | 178500 |
| 2021-10-21 | 45.83 | $47.40 | 330635 |
| 2021-10-20 | 45.67 | $47.37 | 213200 |
| 2021-10-19 | 45.49 | $46.85 | 214647 |
| 2021-10-18 | 45.35 | $46.82 | 345300 |
| 2021-10-15 | 45.19 | $45.88 | 2.8M |
| 2021-10-14 | 45.12 | $47.51 | 294217 |
| 2021-10-13 | 44.87 | $48.27 | 268647 |
| 2021-10-12 | 44.51 | $49.95 | 613400 |
| 2021-10-11 | 43.94 | $49.75 | 593935 |
| 2021-10-08 | 43.33 | $47.85 | 212008 |
| 2021-10-07 | 42.85 | $46.86 | 279838 |
| 2021-10-06 | 42.43 | $45.21 | 293200 |
| 2021-10-05 | 42.14 | $43.94 | 108700 |
| 2021-10-04 | 41.95 | $43.86 | 77000 |
| 2021-10-01 | 41.74 | $43.83 | 145231 |
| 2021-09-30 | 41.52 | $43.01 | 69400 |
| 2021-09-29 | 41.37 | $43.35 | 81500 |
| 2021-09-28 | 41.16 | $42.87 | 99700 |
| 2021-09-27 | 40.98 | $43.75 | 106434 |
| 2021-09-24 | 40.69 | $42.30 | 136247 |
| 2021-09-23 | 40.52 | $41.57 | 146728 |
| 2021-09-22 | 40.41 | $40.24 | 92700 |
| 2021-09-21 | 40.43 | $39.35 | 103340 |
| 2021-09-20 | 40.54 | $39.44 | 139200 |
| 2021-09-17 | 40.65 | $41.05 | 504200 |
| 2021-09-16 | 40.61 | $39.49 | 76900 |
| 2021-09-15 | 40.73 | $39.61 | 133100 |
| 2021-09-14 | 40.85 | $38.90 | 87036 |
| 2021-09-13 | 41.05 | $40.39 | 78922 |
| 2021-09-10 | 41.12 | $40.00 | 95807 |
| 2021-09-09 | 41.24 | $40.39 | 70300 |
| 2021-09-08 | 41.33 | $40.41 | 63139 |
| 2021-09-07 | 41.43 | $40.97 | 53900 |
| 2021-09-03 | 41.48 | $41.55 | 55547 |
| 2021-09-02 | 41.47 | $41.83 | 65405 |
| 2021-09-01 | 41.43 | $41.73 | 92000 |
| 2021-08-31 | 41.40 | $41.76 | 79447 |
| 2021-08-30 | 41.36 | $41.15 | 56100 |
| 2021-08-27 | 41.38 | $42.33 | 84400 |
| 2021-08-26 | 41.28 | $40.88 | 67800 |
| 2021-08-25 | 41.33 | $41.56 | 89400 |
| 2021-08-24 | 41.30 | $41.66 | 76401 |
| 2021-08-23 | 41.27 | $41.65 | 85540 |
| 2021-08-20 | 41.22 | $41.88 | 74109 |
| 2021-08-19 | 41.16 | $40.80 | 87900 |
| 2021-08-18 | 41.19 | $41.40 | 97800 |
| 2021-08-17 | 41.17 | $41.63 | 61800 |
| 2021-08-16 | 41.12 | $42.28 | 93826 |
| 2021-08-13 | 41.00 | $42.37 | 42900 |
| 2021-08-12 | 40.86 | $42.82 | 62700 |
| 2021-08-11 | 40.65 | $43.04 | 87818 |
| 2021-08-10 | 40.40 | $42.26 | 96123 |
| 2021-08-09 | 40.20 | $41.71 | 76315 |
| 2021-08-06 | 40.04 | $42.02 | 106007 |
| 2021-08-05 | 39.84 | $40.75 | 87100 |
| 2021-08-04 | 39.74 | $40.06 | 84200 |
| 2021-08-03 | 39.71 | $40.27 | 144300 |
| 2021-08-02 | 39.65 | $40.06 | 182936 |
| 2021-07-30 | 39.60 | $40.00 | 175245 |
| 2021-07-29 | 39.56 | $39.99 | 113200 |
| 2021-07-28 | 39.52 | $39.81 | 174200 |
| 2021-07-27 | 39.49 | $38.79 | 78400 |
| 2021-07-26 | 39.56 | $38.69 | 78400 |
| 2021-07-23 | 39.65 | $38.29 | 77300 |
| 2021-07-22 | 39.79 | $38.09 | 63200 |
| 2021-07-21 | 39.97 | $39.31 | 112344 |
| 2021-07-20 | 40.04 | $38.64 | 135235 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
63.96
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.58
Average
41.88
Maximum
63.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.96 | $64.43 | 237997 |
| 2026-07-16 | 63.84 | $66.23 | 882618 |
| 2026-07-15 | 63.53 | $64.44 | 264320 |
| 2026-07-14 | 63.38 | $63.98 | 218825 |
| 2026-07-13 | 63.25 | $64.22 | 115400 |
| 2026-07-10 | 63.09 | $63.72 | 139300 |
| 2026-07-09 | 62.97 | $63.28 | 192923 |
| 2026-07-08 | 62.87 | $62.29 | 203800 |
| 2026-07-07 | 62.84 | $63.16 | 131604 |
| 2026-07-06 | 62.72 | $63.64 | 154900 |
| 2026-07-02 | 62.53 | $63.80 | 283012 |
| 2026-07-01 | 62.29 | $65.35 | 427649 |
| 2026-06-30 | 61.88 | $63.93 | 398403 |
| 2026-06-29 | 61.58 | $64.05 | 343000 |
| 2026-06-26 | 61.24 | $63.53 | 1.0M |
| 2026-06-25 | 60.92 | $62.63 | 321414 |
| 2026-06-24 | 60.67 | $62.71 | 267545 |
| 2026-06-23 | 60.40 | $62.03 | 195600 |
| 2026-06-22 | 60.18 | $60.80 | 208572 |
| 2026-06-18 | 60.07 | $60.76 | 776600 |
| 2026-06-17 | 59.95 | $60.29 | 285937 |
| 2026-06-16 | 59.86 | $60.90 | 210200 |
| 2026-06-15 | 59.71 | $60.75 | 143800 |
| 2026-06-12 | 59.56 | $61.78 | 198829 |
| 2026-06-11 | 59.29 | $61.30 | 203761 |
| 2026-06-10 | 59.04 | $60.80 | 212800 |
| 2026-06-09 | 58.84 | $60.00 | 191500 |
| 2026-06-08 | 58.71 | $58.88 | 154431 |
| 2026-06-05 | 58.68 | $59.27 | 152000 |
| 2026-06-04 | 58.61 | $59.43 | 169046 |
| 2026-06-03 | 58.53 | $57.31 | 294700 |
| 2026-06-02 | 58.65 | $59.39 | 198515 |
| 2026-06-01 | 58.57 | $57.99 | 180344 |
| 2026-05-29 | 58.62 | $58.83 | 225100 |
| 2026-05-28 | 58.58 | $58.64 | 172500 |
| 2026-05-27 | 58.55 | $58.75 | 119600 |
| 2026-05-26 | 58.52 | $59.44 | 376000 |
| 2026-05-22 | 58.42 | $58.65 | 125301 |
| 2026-05-21 | 58.40 | $58.67 | 185500 |
| 2026-05-20 | 58.38 | $59.24 | 174500 |
| 2026-05-19 | 58.30 | $58.10 | 120210 |
| 2026-05-18 | 58.33 | $58.67 | 195609 |
| 2026-05-15 | 58.32 | $57.37 | 264716 |
| 2026-05-14 | 58.43 | $58.10 | 162700 |
| 2026-05-13 | 58.48 | $57.82 | 285812 |
| 2026-05-12 | 58.56 | $58.77 | 236400 |
| 2026-05-11 | 58.55 | $58.47 | 329228 |
| 2026-05-08 | 58.56 | $58.86 | 137232 |
| 2026-05-07 | 58.54 | $59.18 | 207900 |
| 2026-05-06 | 58.49 | $59.09 | 197242 |
| 2026-05-05 | 58.45 | $57.87 | 133547 |
| 2026-05-04 | 58.50 | $57.34 | 147500 |
| 2026-05-01 | 58.61 | $57.79 | 107428 |
| 2026-04-30 | 58.66 | $57.74 | 274840 |
| 2026-04-29 | 58.71 | $57.48 | 209634 |
| 2026-04-28 | 58.78 | $59.67 | 169900 |
| 2026-04-27 | 58.62 | $59.69 | 187911 |
| 2026-04-24 | 58.44 | $58.33 | 284500 |
| 2026-04-23 | 58.38 | $59.55 | 460318 |
| 2026-04-22 | 58.18 | $57.79 | 224200 |
| 2026-04-21 | 58.13 | $59.16 | 140200 |
| 2026-04-20 | 57.94 | $60.08 | 132500 |
| 2026-04-17 | 57.61 | $59.51 | 233800 |
| 2026-04-16 | 57.32 | $57.93 | 145719 |
| 2026-04-15 | 57.14 | $58.28 | 147500 |
| 2026-04-14 | 56.92 | $58.75 | 161379 |
| 2026-04-13 | 56.62 | $59.03 | 183736 |
| 2026-04-10 | 56.26 | $58.63 | 117944 |
| 2026-04-09 | 55.92 | $59.30 | 168316 |
| 2026-04-08 | 55.49 | $57.91 | 351116 |
| 2026-04-07 | 55.19 | $55.75 | 223041 |
| 2026-04-06 | 55.09 | $56.28 | 113500 |
| 2026-04-02 | 54.93 | $55.87 | 185210 |
| 2026-04-01 | 54.82 | $56.40 | 176619 |
| 2026-03-31 | 54.67 | $56.35 | 409711 |
| 2026-03-30 | 54.54 | $55.70 | 248225 |
| 2026-03-27 | 54.47 | $55.19 | 246200 |
| 2026-03-26 | 54.46 | $55.61 | 170000 |
| 2026-03-25 | 54.44 | $55.77 | 246344 |
| 2026-03-24 | 54.42 | $54.96 | 219600 |
| 2026-03-23 | 54.49 | $54.18 | 245801 |
| 2026-03-20 | 54.67 | $52.71 | 600300 |
| 2026-03-19 | 55.02 | $53.05 | 210100 |
| 2026-03-18 | 55.39 | $52.79 | 236249 |
| 2026-03-17 | 55.82 | $53.34 | 214734 |
| 2026-03-16 | 56.23 | $53.11 | 150900 |
| 2026-03-13 | 56.70 | $53.19 | 212400 |
| 2026-03-12 | 57.20 | $53.70 | 272700 |
| 2026-03-11 | 57.68 | $54.58 | 250800 |
| 2026-03-10 | 58.10 | $55.50 | 270201 |
| 2026-03-09 | 58.47 | $55.23 | 259900 |
| 2026-03-06 | 58.90 | $55.93 | 218030 |
| 2026-03-05 | 59.28 | $57.53 | 162345 |
| 2026-03-04 | 59.53 | $58.12 | 152800 |
| 2026-03-03 | 59.72 | $58.02 | 190500 |
| 2026-03-02 | 59.93 | $57.99 | 163516 |
| 2026-02-27 | 60.15 | $56.79 | 264223 |
| 2026-02-26 | 60.48 | $60.18 | 163836 |
| 2026-02-25 | 60.47 | $60.21 | 130800 |
| 2026-02-24 | 60.44 | $58.91 | 161500 |
| 2026-02-23 | 60.54 | $58.92 | 228313 |
| 2026-02-20 | 60.62 | $62.23 | 238604 |
| 2026-02-19 | 60.38 | $61.19 | 157616 |
| 2026-02-18 | 60.24 | $61.03 | 249929 |
| 2026-02-17 | 60.10 | $61.06 | 231423 |
| 2026-02-13 | 59.94 | $60.93 | 158400 |
| 2026-02-12 | 59.78 | $59.87 | 190114 |
| 2026-02-11 | 59.70 | $60.55 | 156447 |
| 2026-02-10 | 59.52 | $60.85 | 231700 |
| 2026-02-09 | 59.28 | $61.76 | 175400 |
| 2026-02-06 | 58.91 | $62.23 | 310200 |
| 2026-02-05 | 58.46 | $60.94 | 349300 |
| 2026-02-04 | 58.09 | $60.52 | 215037 |
| 2026-02-03 | 57.72 | $59.54 | 216900 |
| 2026-02-02 | 57.41 | $58.68 | 247710 |
| 2026-01-30 | 57.15 | $57.93 | 346000 |
| 2026-01-29 | 56.92 | $58.06 | 370728 |
| 2026-01-28 | 56.64 | $56.80 | 262211 |
| 2026-01-27 | 56.47 | $56.68 | 209205 |
| 2026-01-26 | 56.28 | $57.53 | 303623 |
| 2026-01-23 | 55.99 | $57.77 | 590201 |
| 2026-01-22 | 55.65 | $60.95 | 620301 |
| 2026-01-21 | 54.97 | $60.50 | 416700 |
| 2026-01-20 | 54.29 | $57.75 | 262838 |
| 2026-01-16 | 53.85 | $57.92 | 373308 |
| 2026-01-15 | 53.37 | $57.53 | 333635 |
| 2026-01-14 | 52.91 | $55.42 | 310634 |
| 2026-01-13 | 52.64 | $54.28 | 250400 |
| 2026-01-12 | 52.48 | $53.51 | 239800 |
| 2026-01-09 | 52.39 | $53.66 | 226336 |
| 2026-01-08 | 52.28 | $53.78 | 229300 |
| 2026-01-07 | 52.15 | $52.54 | 173700 |
| 2026-01-06 | 52.13 | $52.35 | 196200 |
| 2026-01-05 | 52.12 | $51.96 | 183202 |
| 2026-01-02 | 52.14 | $50.91 | 197142 |
| 2025-12-31 | 52.27 | $50.79 | 255600 |
| 2025-12-30 | 52.41 | $51.47 | 134800 |
| 2025-12-29 | 52.48 | $51.94 | 108407 |
| 2025-12-26 | 52.51 | $52.07 | 87800 |
| 2025-12-24 | 52.52 | $52.12 | 96900 |
| 2025-12-23 | 52.52 | $52.28 | 109000 |
| 2025-12-22 | 52.49 | $52.83 | 168843 |
| 2025-12-19 | 52.41 | $52.30 | 983900 |
| 2025-12-18 | 52.35 | $53.22 | 145414 |
| 2025-12-17 | 52.19 | $53.10 | 235905 |
| 2025-12-16 | 52.02 | $53.55 | 212743 |
| 2025-12-15 | 51.78 | $53.47 | 203921 |
| 2025-12-12 | 51.53 | $53.36 | 201216 |
| 2025-12-11 | 51.28 | $53.37 | 186100 |
| 2025-12-10 | 51.02 | $52.75 | 269613 |
| 2025-12-09 | 50.81 | $51.20 | 154000 |
| 2025-12-08 | 50.74 | $51.20 | 230100 |
| 2025-12-05 | 50.67 | $50.98 | 114800 |
| 2025-12-04 | 50.62 | $51.61 | 126905 |
| 2025-12-03 | 50.51 | $51.71 | 155620 |
| 2025-12-02 | 50.38 | $50.64 | 140600 |
| 2025-12-01 | 50.34 | $51.27 | 120800 |
| 2025-11-28 | 50.23 | $51.01 | 142000 |
| 2025-11-26 | 50.14 | $51.39 | 392027 |
| 2025-11-25 | 49.99 | $51.56 | 323500 |
| 2025-11-24 | 49.82 | $49.75 | 163600 |
| 2025-11-21 | 49.82 | $50.40 | 240400 |
| 2025-11-20 | 49.76 | $49.01 | 121800 |
| 2025-11-19 | 49.82 | $49.22 | 176329 |
| 2025-11-18 | 49.85 | $48.45 | 181844 |
| 2025-11-17 | 49.97 | $48.19 | 177004 |
| 2025-11-14 | 50.11 | $50.95 | 242026 |
| 2025-11-13 | 49.97 | $49.98 | 222026 |
| 2025-11-12 | 49.90 | $50.77 | 154602 |
| 2025-11-11 | 49.76 | $50.90 | 129712 |
| 2025-11-10 | 49.60 | $50.97 | 117404 |
| 2025-11-07 | 49.43 | $51.10 | 147800 |
| 2025-11-06 | 49.24 | $50.51 | 157400 |
| 2025-11-05 | 49.11 | $50.70 | 140347 |
| 2025-11-04 | 48.96 | $49.55 | 262747 |
| 2025-11-03 | 48.92 | $49.62 | 236125 |
| 2025-10-31 | 48.89 | $48.54 | 153900 |
| 2025-10-30 | 48.98 | $48.68 | 213400 |
| 2025-10-29 | 49.08 | $48.67 | 239749 |
| 2025-10-28 | 49.19 | $49.50 | 196500 |
| 2025-10-27 | 49.24 | $49.70 | 218048 |
| 2025-10-24 | 49.29 | $49.06 | 191600 |
| 2025-10-23 | 49.42 | $47.66 | 259424 |
| 2025-10-22 | 49.70 | $48.60 | 164300 |
| 2025-10-21 | 49.92 | $48.79 | 104500 |
| 2025-10-20 | 50.15 | $48.97 | 179100 |
| 2025-10-17 | 50.37 | $47.67 | 262523 |
| 2025-10-16 | 50.75 | $46.32 | 405529 |
| 2025-10-15 | 51.29 | $49.29 | 242743 |
| 2025-10-14 | 51.57 | $51.19 | 352200 |
| 2025-10-13 | 51.68 | $49.91 | 237900 |
| 2025-10-10 | 51.93 | $49.19 | 302300 |
| 2025-10-09 | 52.28 | $50.36 | 173300 |
| 2025-10-08 | 52.54 | $50.67 | 189315 |
| 2025-10-07 | 52.79 | $51.33 | 276400 |
| 2025-10-06 | 52.99 | $51.92 | 369000 |
| 2025-10-03 | 53.16 | $52.31 | 257900 |
| 2025-10-02 | 53.30 | $52.08 | 194734 |
| 2025-10-01 | 53.48 | $52.76 | 135400 |
| 2025-09-30 | 53.61 | $52.89 | 160800 |
| 2025-09-29 | 53.73 | $53.13 | 156600 |
| 2025-09-26 | 53.83 | $53.19 | 115000 |
| 2025-09-25 | 53.93 | $52.91 | 146000 |
| 2025-09-24 | 54.08 | $53.28 | 207500 |
| 2025-09-23 | 54.19 | $53.22 | 125500 |
| 2025-09-22 | 54.31 | $52.86 | 136300 |
| 2025-09-19 | 54.48 | $53.53 | 649340 |
| 2025-09-18 | 54.57 | $54.94 | 223932 |
| 2025-09-17 | 54.52 | $53.09 | 246400 |
| 2025-09-16 | 54.64 | $52.92 | 282600 |
| 2025-09-15 | 54.77 | $54.36 | 263613 |
| 2025-09-12 | 54.76 | $55.19 | 139000 |
| 2025-09-11 | 54.65 | $55.23 | 253805 |
| 2025-09-10 | 54.53 | $54.74 | 197017 |
| 2025-09-09 | 54.45 | $54.94 | 165117 |
| 2025-09-08 | 54.31 | $55.38 | 134600 |
| 2025-09-05 | 54.11 | $55.40 | 177600 |
| 2025-09-04 | 53.87 | $55.55 | 133600 |
| 2025-09-03 | 53.59 | $54.59 | 174633 |
| 2025-09-02 | 53.38 | $54.45 | 169100 |
| 2025-08-29 | 53.15 | $54.59 | 224301 |
| 2025-08-28 | 52.89 | $54.52 | 286700 |
| 2025-08-27 | 52.61 | $55.30 | 190502 |
| 2025-08-26 | 52.23 | $54.87 | 228600 |
| 2025-08-25 | 51.88 | $53.97 | 251804 |
| 2025-08-22 | 51.60 | $54.53 | 310422 |
| 2025-08-21 | 51.25 | $51.90 | 234902 |
| 2025-08-20 | 51.14 | $52.29 | 189700 |
| 2025-08-19 | 50.96 | $52.10 | 238900 |
| 2025-08-18 | 50.78 | $52.34 | 209500 |
| 2025-08-15 | 50.55 | $52.22 | 267207 |
| 2025-08-14 | 50.31 | $52.85 | 176536 |
| 2025-08-13 | 49.98 | $52.78 | 217807 |
| 2025-08-12 | 49.64 | $51.82 | 326100 |
| 2025-08-11 | 49.35 | $49.13 | 321126 |
| 2025-08-08 | 49.32 | $49.29 | 107600 |
| 2025-08-07 | 49.26 | $49.01 | 196336 |
| 2025-08-06 | 49.21 | $49.50 | 182732 |
| 2025-08-05 | 49.11 | $49.95 | 460400 |
| 2025-08-04 | 48.94 | $49.26 | 395900 |
| 2025-08-01 | 48.83 | $48.36 | 355623 |
| 2025-07-31 | 48.80 | $50.09 | 480022 |
| 2025-07-30 | 48.59 | $50.98 | 653200 |
| 2025-07-29 | 48.26 | $51.04 | 386021 |
| 2025-07-28 | 47.90 | $51.65 | 587100 |
| 2025-07-25 | 47.45 | $50.13 | 919723 |
| 2025-07-24 | 47.10 | $49.25 | 460517 |
| 2025-07-23 | 46.81 | $46.90 | 200300 |
| 2025-07-22 | 46.71 | $46.87 | 238448 |
| 2025-07-21 | 46.60 | $47.52 | 210331 |
| 2025-07-18 | 46.39 | $47.70 | 245931 |
| 2025-07-17 | 46.12 | $47.70 | 213100 |
| 2025-07-16 | 45.83 | $46.75 | 228000 |
| 2025-07-15 | 45.59 | $45.99 | 241912 |
| 2025-07-14 | 45.40 | $47.24 | 143800 |
| 2025-07-11 | 45.07 | $46.80 | 175719 |
| 2025-07-10 | 44.75 | $47.12 | 304600 |
| 2025-07-09 | 44.38 | $46.60 | 187900 |
| 2025-07-08 | 44.03 | $46.37 | 267600 |
| 2025-07-07 | 43.68 | $46.62 | 307621 |
| 2025-07-03 | 43.29 | $47.24 | 182000 |
| 2025-07-02 | 42.80 | $46.86 | 271826 |
| 2025-07-01 | 42.33 | $45.56 | 313439 |
| 2025-06-30 | 41.95 | $44.09 | 598108 |
| 2025-06-27 | 41.70 | $43.75 | 838900 |
| 2025-06-26 | 41.48 | $43.15 | 171900 |
| 2025-06-25 | 41.30 | $42.16 | 126500 |
| 2025-06-24 | 41.22 | $42.12 | 109200 |
| 2025-06-23 | 41.13 | $41.82 | 117915 |
| 2025-06-20 | 41.08 | $40.57 | 290226 |
| 2025-06-18 | 41.14 | $40.62 | 109700 |
| 2025-06-17 | 41.21 | $40.32 | 161400 |
| 2025-06-16 | 41.31 | $40.33 | 235200 |
| 2025-06-13 | 41.43 | $40.70 | 262245 |
| 2025-06-12 | 41.51 | $41.45 | 181500 |
| 2025-06-11 | 41.53 | $41.70 | 133700 |
| 2025-06-10 | 41.53 | $42.31 | 131109 |
| 2025-06-09 | 41.47 | $41.74 | 177323 |
| 2025-06-06 | 41.47 | $41.63 | 111500 |
| 2025-06-05 | 41.48 | $40.98 | 159243 |
| 2025-06-04 | 41.55 | $41.01 | 218600 |
| 2025-06-03 | 41.62 | $41.27 | 172100 |
| 2025-06-02 | 41.68 | $40.63 | 133100 |
| 2025-05-30 | 41.80 | $41.37 | 195900 |
| 2025-05-29 | 41.85 | $41.68 | 151218 |
| 2025-05-28 | 41.86 | $41.53 | 147200 |
| 2025-05-27 | 41.89 | $42.07 | 167243 |
| 2025-05-23 | 41.86 | $41.00 | 137426 |
| 2025-05-22 | 41.92 | $41.20 | 288100 |
| 2025-05-21 | 41.96 | $41.24 | 160028 |
| 2025-05-20 | 41.99 | $42.46 | 128001 |
| 2025-05-19 | 41.88 | $42.24 | 153545 |
| 2025-05-16 | 41.77 | $42.33 | 155200 |
| 2025-05-15 | 41.62 | $42.29 | 114500 |
| 2025-05-14 | 41.45 | $42.12 | 129732 |
| 2025-05-13 | 41.27 | $42.53 | 149800 |
| 2025-05-12 | 41.03 | $42.77 | 183632 |
| 2025-05-09 | 40.73 | $41.80 | 88800 |
| 2025-05-08 | 40.49 | $42.16 | 123733 |
| 2025-05-07 | 40.20 | $41.37 | 154826 |
| 2025-05-06 | 39.96 | $41.45 | 94800 |
| 2025-05-05 | 39.69 | $42.11 | 169637 |
| 2025-05-02 | 39.33 | $42.36 | 251544 |
| 2025-05-01 | 38.92 | $41.27 | 259000 |
| 2025-04-30 | 38.61 | $40.46 | 211300 |
| 2025-04-29 | 38.38 | $40.99 | 252700 |
| 2025-04-28 | 38.09 | $40.44 | 205000 |
| 2025-04-25 | 37.85 | $40.06 | 216400 |
| 2025-04-24 | 37.66 | $40.45 | 424500 |
| 2025-04-23 | 37.43 | $38.65 | 231200 |
| 2025-04-22 | 37.38 | $38.30 | 150935 |
| 2025-04-21 | 37.39 | $37.05 | 176800 |
| 2025-04-17 | 37.53 | $37.12 | 207700 |
| 2025-04-16 | 37.68 | $36.82 | 326146 |
| 2025-04-15 | 37.87 | $36.77 | 138800 |
| 2025-04-14 | 38.09 | $36.44 | 181208 |
| 2025-04-11 | 38.35 | $36.02 | 163544 |
| 2025-04-10 | 38.68 | $36.38 | 220600 |
| 2025-04-09 | 38.98 | $38.19 | 302100 |
| 2025-04-08 | 39.12 | $36.02 | 242542 |
| 2025-04-07 | 39.48 | $36.25 | 333100 |
| 2025-04-04 | 39.82 | $36.21 | 244600 |
| 2025-04-03 | 40.19 | $37.22 | 224304 |
| 2025-04-02 | 40.48 | $40.49 | 146100 |
| 2025-04-01 | 40.45 | $40.18 | 165529 |
| 2025-03-31 | 40.46 | $40.14 | 144506 |
| 2025-03-28 | 40.48 | $40.33 | 165400 |
| 2025-03-27 | 40.48 | $41.29 | 112013 |
| 2025-03-26 | 40.40 | $41.21 | 129935 |
| 2025-03-25 | 40.32 | $41.14 | 139900 |
| 2025-03-24 | 40.25 | $41.51 | 147700 |
| 2025-03-21 | 40.14 | $40.52 | 530067 |
| 2025-03-20 | 40.13 | $40.36 | 226636 |
| 2025-03-19 | 40.15 | $40.61 | 187700 |
| 2025-03-18 | 40.16 | $40.36 | 187721 |
| 2025-03-17 | 40.20 | $40.42 | 142536 |
| 2025-03-14 | 40.25 | $39.87 | 138305 |
| 2025-03-13 | 40.37 | $39.10 | 128100 |
| 2025-03-12 | 40.58 | $39.17 | 205600 |
| 2025-03-11 | 40.81 | $38.72 | 314632 |
| 2025-03-10 | 41.11 | $38.78 | 182748 |
| 2025-03-07 | 41.43 | $40.32 | 139500 |
| 2025-03-06 | 41.62 | $40.41 | 196829 |
| 2025-03-05 | 41.83 | $40.36 | 244831 |
| 2025-03-04 | 42.07 | $40.18 | 165900 |
| 2025-03-03 | 42.34 | $41.67 | 130347 |
| 2025-02-28 | 42.48 | $41.96 | 159300 |
| 2025-02-27 | 42.60 | $41.28 | 151812 |
| 2025-02-26 | 42.79 | $40.98 | 243040 |
| 2025-02-25 | 43.03 | $41.23 | 184445 |
| 2025-02-24 | 43.27 | $41.36 | 167100 |
| 2025-02-21 | 43.50 | $41.71 | 203734 |
| 2025-02-20 | 43.71 | $42.46 | 158308 |
| 2025-02-19 | 43.85 | $42.97 | 136700 |
| 2025-02-18 | 43.95 | $43.27 | 159234 |
| 2025-02-14 | 44.03 | $43.19 | 85000 |
| 2025-02-13 | 44.12 | $43.31 | 120300 |
| 2025-02-12 | 44.19 | $43.02 | 173300 |
| 2025-02-11 | 44.30 | $44.66 | 127500 |
| 2025-02-10 | 44.23 | $43.71 | 158194 |
| 2025-02-07 | 44.24 | $43.96 | 234400 |
| 2025-02-06 | 44.22 | $45.94 | 143500 |
| 2025-02-05 | 44.00 | $45.50 | 148325 |
| 2025-02-04 | 43.80 | $44.67 | 118938 |
| 2025-02-03 | 43.68 | $43.24 | 193434 |
| 2025-01-31 | 43.69 | $44.13 | 331928 |
| 2025-01-30 | 43.62 | $43.58 | 194100 |
| 2025-01-29 | 43.60 | $43.94 | 208200 |
| 2025-01-28 | 43.55 | $44.13 | 158400 |
| 2025-01-27 | 43.49 | $44.56 | 192500 |
| 2025-01-24 | 43.39 | $43.94 | 162800 |
| 2025-01-23 | 43.35 | $43.80 | 168603 |
| 2025-01-22 | 43.33 | $43.90 | 175006 |
| 2025-01-21 | 43.29 | $44.46 | 155431 |
| 2025-01-17 | 43.20 | $44.14 | 240500 |
| 2025-01-16 | 43.16 | $43.49 | 201543 |
| 2025-01-15 | 43.20 | $43.72 | 146611 |
| 2025-01-14 | 43.24 | $43.05 | 168000 |
| 2025-01-13 | 43.36 | $41.26 | 148700 |
| 2025-01-10 | 43.68 | $40.96 | 152530 |
| 2025-01-08 | 44.06 | $42.29 | 105900 |
| 2025-01-07 | 44.35 | $42.63 | 135100 |
| 2025-01-06 | 44.63 | $43.18 | 159600 |
| 2025-01-03 | 44.88 | $43.38 | 228500 |
| 2025-01-02 | 45.13 | $43.00 | 129606 |
| 2024-12-31 | 45.43 | $43.97 | 84137 |
| 2024-12-30 | 45.66 | $44.24 | 103000 |
| 2024-12-27 | 45.88 | $44.40 | 124328 |
| 2024-12-26 | 46.10 | $45.17 | 103948 |
| 2024-12-24 | 46.26 | $44.92 | 49400 |
| 2024-12-23 | 46.46 | $44.45 | 113815 |
| 2024-12-20 | 46.73 | $44.69 | 551500 |
| 2024-12-19 | 46.98 | $43.55 | 222929 |
| 2024-12-18 | 47.35 | $43.89 | 233700 |
| 2024-12-17 | 47.69 | $47.35 | 241126 |
| 2024-12-16 | 47.70 | $47.94 | 284300 |
| 2024-12-13 | 47.64 | $47.56 | 268626 |
| 2024-12-12 | 47.61 | $47.33 | 145513 |
| 2024-12-11 | 47.60 | $48.05 | 194604 |
| 2024-12-10 | 47.51 | $48.07 | 289342 |
| 2024-12-09 | 47.42 | $48.33 | 207400 |
| 2024-12-06 | 47.28 | $47.93 | 93731 |
| 2024-12-05 | 47.18 | $47.65 | 136021 |
| 2024-12-04 | 47.09 | $47.64 | 157324 |
| 2024-12-03 | 46.98 | $46.74 | 123300 |
| 2024-12-02 | 46.93 | $47.30 | 167200 |
| 2024-11-29 | 46.80 | $47.30 | 110400 |
| 2024-11-27 | 46.65 | $47.86 | 170140 |
| 2024-11-26 | 46.41 | $48.58 | 252800 |
| 2024-11-25 | 46.08 | $49.20 | 408722 |
| 2024-11-22 | 45.65 | $48.12 | 181930 |
| 2024-11-21 | 45.29 | $46.69 | 325737 |
| 2024-11-20 | 45.05 | $44.97 | 120900 |
| 2024-11-19 | 44.96 | $45.32 | 121000 |
| 2024-11-18 | 44.81 | $45.49 | 128000 |
| 2024-11-15 | 44.64 | $45.75 | 164341 |
| 2024-11-14 | 44.43 | $46.57 | 116236 |
| 2024-11-13 | 44.14 | $46.63 | 213929 |
| 2024-11-12 | 43.82 | $46.81 | 200500 |
| 2024-11-11 | 43.48 | $46.90 | 375100 |
| 2024-11-08 | 43.11 | $45.37 | 217735 |
| 2024-11-07 | 42.88 | $44.96 | 284600 |
| 2024-11-06 | 42.66 | $47.16 | 745800 |
| 2024-11-05 | 42.21 | $42.17 | 85500 |
| 2024-11-04 | 42.23 | $41.15 | 86500 |
| 2024-11-01 | 42.35 | $41.64 | 71000 |
| 2024-10-31 | 42.42 | $41.70 | 93647 |
| 2024-10-30 | 42.48 | $42.49 | 113121 |
| 2024-10-29 | 42.46 | $42.17 | 79300 |
| 2024-10-28 | 42.46 | $42.67 | 167637 |
| 2024-10-25 | 42.41 | $40.94 | 154405 |
| 2024-10-24 | 42.52 | $41.57 | 160800 |
| 2024-10-23 | 42.57 | $42.39 | 98519 |
| 2024-10-22 | 42.54 | $42.29 | 88502 |
| 2024-10-21 | 42.52 | $41.97 | 141704 |
| 2024-10-18 | 42.54 | $43.66 | 115200 |
| 2024-10-17 | 42.39 | $44.62 | 137100 |
| 2024-10-16 | 42.15 | $44.41 | 180003 |
| 2024-10-15 | 41.93 | $43.83 | 209300 |
| 2024-10-14 | 41.76 | $43.52 | 147646 |
| 2024-10-11 | 41.61 | $42.56 | 157100 |
| 2024-10-10 | 41.55 | $41.35 | 199600 |
| 2024-10-09 | 41.61 | $41.38 | 87821 |
| 2024-10-08 | 41.66 | $41.07 | 111634 |
| 2024-10-07 | 41.75 | $41.41 | 124400 |
| 2024-10-04 | 41.80 | $41.73 | 124310 |
| 2024-10-03 | 41.82 | $41.03 | 202726 |
| 2024-10-02 | 41.90 | $40.62 | 111127 |
| 2024-10-01 | 42.03 | $40.32 | 135630 |
| 2024-09-30 | 42.20 | $41.59 | 151617 |
| 2024-09-27 | 42.25 | $41.30 | 123925 |
| 2024-09-26 | 42.34 | $41.41 | 118116 |
| 2024-09-25 | 42.41 | $41.41 | 136419 |
| 2024-09-24 | 42.48 | $42.15 | 140034 |
| 2024-09-23 | 42.49 | $43.24 | 155500 |
| 2024-09-20 | 42.39 | $43.62 | 655400 |
| 2024-09-19 | 42.24 | $44.54 | 231927 |
| 2024-09-18 | 41.98 | $43.10 | 210432 |
| 2024-09-17 | 41.86 | $42.85 | 252647 |
| 2024-09-16 | 41.75 | $42.71 | 134716 |
| 2024-09-13 | 41.65 | $42.43 | 147000 |
| 2024-09-12 | 41.56 | $41.25 | 126249 |
| 2024-09-11 | 41.57 | $41.21 | 164006 |
| 2024-09-10 | 41.58 | $41.36 | 170600 |
| 2024-09-09 | 41.57 | $41.26 | 196800 |
| 2024-09-06 | 41.55 | $40.92 | 144729 |
| 2024-09-05 | 41.56 | $41.47 | 116103 |
| 2024-09-04 | 41.51 | $41.56 | 157421 |
| 2024-09-03 | 41.43 | $42.25 | 148500 |
| 2024-08-30 | 41.26 | $42.48 | 126315 |
| 2024-08-29 | 41.06 | $42.00 | 125000 |
| 2024-08-28 | 40.89 | $41.92 | 193100 |
| 2024-08-27 | 40.74 | $41.52 | 103319 |
| 2024-08-26 | 40.62 | $42.27 | 129625 |
| 2024-08-23 | 40.43 | $42.95 | 188325 |
| 2024-08-22 | 40.17 | $41.03 | 64400 |
| 2024-08-21 | 40.11 | $40.95 | 79700 |
| 2024-08-20 | 40.05 | $40.98 | 143300 |
| 2024-08-19 | 39.99 | $41.81 | 409614 |
| 2024-08-16 | 39.83 | $41.00 | 152400 |
| 2024-08-15 | 39.73 | $39.95 | 122135 |
| 2024-08-14 | 39.72 | $39.12 | 102200 |
| 2024-08-13 | 39.80 | $39.58 | 153500 |
| 2024-08-12 | 39.82 | $38.91 | 148200 |
| 2024-08-09 | 39.89 | $39.08 | 137123 |
| 2024-08-08 | 39.92 | $39.93 | 243300 |
| 2024-08-07 | 39.85 | $38.20 | 118438 |
| 2024-08-06 | 39.93 | $38.29 | 113418 |
| 2024-08-05 | 39.96 | $38.55 | 260999 |
| 2024-08-02 | 39.94 | $39.18 | 198112 |
| 2024-08-01 | 39.82 | $40.05 | 236406 |
| 2024-07-31 | 39.58 | $41.80 | 246600 |
| 2024-07-30 | 39.13 | $41.84 | 178220 |
| 2024-07-29 | 38.63 | $41.84 | 247600 |
| 2024-07-26 | 38.08 | $43.19 | 422146 |
| 2024-07-25 | 37.35 | $44.15 | 869902 |
| 2024-07-24 | 36.46 | $39.34 | 178100 |
| 2024-07-23 | 35.98 | $39.67 | 254422 |
| 2024-07-22 | 35.43 | $38.82 | 142700 |
| 2024-07-19 | 34.92 | $38.15 | 164838 |
| 2024-07-18 | 34.44 | $38.21 | 306200 |
| 2024-07-17 | 33.91 | $38.84 | 385600 |
| 2024-07-16 | 33.28 | $37.90 | 273541 |
| 2024-07-15 | 32.71 | $36.01 | 333602 |
| 2024-07-12 | 32.29 | $35.11 | 236743 |
| 2024-07-11 | 31.93 | $35.05 | 188505 |
| 2024-07-10 | 31.56 | $33.19 | 136835 |
| 2024-07-09 | 31.35 | $31.97 | 230000 |
| 2024-07-08 | 31.25 | $31.86 | 198508 |
| 2024-07-05 | 31.16 | $31.88 | 108700 |
| 2024-07-03 | 31.06 | $32.14 | 109032 |
| 2024-07-02 | 30.93 | $32.58 | 165900 |
| 2024-07-01 | 30.75 | $31.65 | 139000 |
| 2024-06-28 | 30.65 | $31.92 | 391400 |
| 2024-06-27 | 30.53 | $31.18 | 127826 |
| 2024-06-26 | 30.48 | $30.70 | 163823 |
| 2024-06-25 | 30.48 | $30.00 | 115717 |
| 2024-06-24 | 30.56 | $30.47 | 327400 |
| 2024-06-21 | 30.59 | $30.22 | 426900 |
| 2024-06-20 | 30.66 | $30.48 | 129205 |
| 2024-06-18 | 30.71 | $30.38 | 100536 |
| 2024-06-17 | 30.78 | $30.62 | 78200 |
| 2024-06-14 | 30.83 | $30.02 | 92932 |
| 2024-06-13 | 30.96 | $30.55 | 97033 |
| 2024-06-12 | 31.03 | $30.83 | 152500 |
| 2024-06-11 | 31.09 | $29.79 | 161400 |
| 2024-06-10 | 31.26 | $30.10 | 159200 |
| 2024-06-07 | 31.40 | $31.19 | 96600 |
| 2024-06-06 | 31.44 | $31.34 | 115800 |
| 2024-06-05 | 31.47 | $30.90 | 106000 |
| 2024-06-04 | 31.55 | $30.34 | 74700 |
| 2024-06-03 | 31.69 | $30.94 | 102000 |
| 2024-05-31 | 31.77 | $31.55 | 136107 |
| 2024-05-30 | 31.80 | $31.50 | 233500 |
| 2024-05-29 | 31.82 | $31.02 | 158338 |
| 2024-05-28 | 31.90 | $31.49 | 108832 |
| 2024-05-24 | 31.92 | $31.75 | 127003 |
| 2024-05-23 | 31.92 | $31.41 | 114000 |
| 2024-05-22 | 31.95 | $32.15 | 113547 |
| 2024-05-21 | 31.93 | $32.44 | 151610 |
| 2024-05-20 | 31.88 | $32.22 | 93045 |
| 2024-05-17 | 31.86 | $32.60 | 117917 |
| 2024-05-16 | 31.80 | $32.25 | 128800 |
| 2024-05-15 | 31.77 | $31.81 | 145300 |
| 2024-05-14 | 31.78 | $31.71 | 111731 |
| 2024-05-13 | 31.79 | $31.74 | 110841 |
| 2024-05-10 | 31.80 | $31.80 | 145600 |
| 2024-05-09 | 31.81 | $31.90 | 283512 |
| 2024-05-08 | 31.81 | $31.83 | 108619 |
| 2024-05-07 | 31.83 | $31.73 | 120828 |
| 2024-05-06 | 31.86 | $31.46 | 114616 |
| 2024-05-03 | 31.94 | $31.85 | 183115 |
| 2024-05-02 | 31.99 | $31.70 | 130827 |
| 2024-05-01 | 32.06 | $31.25 | 202000 |
| 2024-04-30 | 32.19 | $30.41 | 142849 |
| 2024-04-29 | 32.42 | $31.03 | 122324 |
| 2024-04-26 | 32.61 | $31.52 | 179300 |
| 2024-04-25 | 32.78 | $31.55 | 256236 |
| 2024-04-24 | 32.96 | $34.50 | 147427 |
| 2024-04-23 | 32.87 | $34.11 | 140221 |
| 2024-04-22 | 32.81 | $33.22 | 107900 |
| 2024-04-19 | 32.85 | $32.31 | 155237 |
| 2024-04-18 | 33.00 | $31.26 | 168100 |
| 2024-04-17 | 33.25 | $30.98 | 157600 |
| 2024-04-16 | 33.55 | $31.24 | 124649 |
| 2024-04-15 | 33.83 | $31.80 | 117842 |
| 2024-04-12 | 34.07 | $32.00 | 181200 |
| 2024-04-11 | 34.30 | $32.68 | 130804 |
| 2024-04-10 | 34.46 | $32.74 | 198338 |
| 2024-04-09 | 34.63 | $34.51 | 78314 |
| 2024-04-08 | 34.64 | $34.40 | 95900 |
| 2024-04-05 | 34.66 | $34.04 | 83000 |
| 2024-04-04 | 34.71 | $34.20 | 107328 |
| 2024-04-03 | 34.76 | $33.96 | 93949 |
| 2024-04-02 | 34.83 | $34.28 | 149800 |
| 2024-04-01 | 34.87 | $35.36 | 101700 |
| 2024-03-28 | 34.81 | $36.12 | 163200 |
| 2024-03-27 | 34.65 | $35.94 | 157500 |
| 2024-03-26 | 34.51 | $34.76 | 81200 |
| 2024-03-25 | 34.47 | $35.19 | 77700 |
| 2024-03-22 | 34.39 | $35.03 | 164400 |
| 2024-03-21 | 34.31 | $35.37 | 140324 |
| 2024-03-20 | 34.20 | $34.77 | 128000 |
| 2024-03-19 | 34.14 | $33.28 | 91522 |
| 2024-03-18 | 34.24 | $33.45 | 116837 |
| 2024-03-15 | 34.33 | $34.06 | 344400 |
| 2024-03-14 | 34.37 | $33.37 | 99719 |
| 2024-03-13 | 34.48 | $34.15 | 70000 |
| 2024-03-12 | 34.52 | $34.21 | 84800 |
| 2024-03-11 | 34.55 | $35.05 | 70500 |
| 2024-03-08 | 34.52 | $35.26 | 76915 |
| 2024-03-07 | 34.45 | $35.18 | 92536 |
| 2024-03-06 | 34.39 | $34.92 | 93500 |
| 2024-03-05 | 34.35 | $34.90 | 103942 |
| 2024-03-04 | 34.31 | $33.73 | 90922 |
| 2024-03-01 | 34.39 | $33.98 | 123000 |
| 2024-02-29 | 34.45 | $34.12 | 124000 |
| 2024-02-28 | 34.49 | $33.55 | 120900 |
| 2024-02-27 | 34.61 | $33.68 | 83544 |
| 2024-02-26 | 34.72 | $33.76 | 108200 |
| 2024-02-23 | 34.83 | $34.15 | 105437 |
| 2024-02-22 | 34.91 | $34.26 | 116044 |
| 2024-02-21 | 34.98 | $34.72 | 177300 |
| 2024-02-20 | 35.02 | $35.16 | 90329 |
| 2024-02-16 | 35.01 | $35.60 | 136000 |
| 2024-02-15 | 34.96 | $35.95 | 141800 |
| 2024-02-14 | 34.86 | $34.43 | 136919 |
| 2024-02-13 | 34.91 | $33.93 | 195634 |
| 2024-02-12 | 35.00 | $35.96 | 194849 |
| 2024-02-09 | 34.89 | $35.49 | 202811 |
| 2024-02-08 | 34.83 | $34.51 | 143614 |
| 2024-02-07 | 34.86 | $34.20 | 131021 |
| 2024-02-06 | 34.93 | $34.18 | 175300 |
| 2024-02-05 | 35.01 | $34.33 | 193619 |
| 2024-02-02 | 35.09 | $34.95 | 233217 |
| 2024-02-01 | 35.11 | $34.53 | 288004 |
| 2024-01-31 | 35.18 | $34.56 | 251300 |
| 2024-01-30 | 35.26 | $36.29 | 146436 |
| 2024-01-29 | 35.17 | $36.44 | 134643 |
| 2024-01-26 | 35.08 | $35.23 | 107300 |
| 2024-01-25 | 35.12 | $34.71 | 201400 |
| 2024-01-24 | 35.23 | $35.50 | 114400 |
| 2024-01-23 | 35.27 | $35.37 | 147200 |
| 2024-01-22 | 35.32 | $35.98 | 167427 |
| 2024-01-19 | 35.33 | $34.68 | 138219 |
| 2024-01-18 | 35.47 | $33.67 | 110400 |
| 2024-01-17 | 35.71 | $33.49 | 146800 |
| 2024-01-16 | 36.00 | $33.76 | 157000 |
| 2024-01-12 | 36.28 | $34.63 | 116400 |
| 2024-01-11 | 36.48 | $34.88 | 412300 |
| 2024-01-10 | 36.64 | $35.58 | 148716 |
| 2024-01-09 | 36.74 | $35.82 | 84100 |
| 2024-01-08 | 36.80 | $36.27 | 99100 |
| 2024-01-05 | 36.81 | $36.28 | 170004 |
| 2024-01-04 | 36.80 | $36.23 | 127800 |
| 2024-01-03 | 36.78 | $35.73 | 161700 |
| 2024-01-02 | 36.80 | $37.19 | 174800 |
| 2023-12-29 | 36.66 | $37.01 | 99338 |
| 2023-12-28 | 36.51 | $37.71 | 93203 |
| 2023-12-27 | 36.27 | $38.19 | 115209 |
| 2023-12-26 | 35.94 | $38.15 | 89700 |
| 2023-12-22 | 35.59 | $37.49 | 134747 |
| 2023-12-21 | 35.27 | $37.17 | 151500 |
| 2023-12-20 | 34.95 | $36.32 | 223800 |
| 2023-12-19 | 34.69 | $37.05 | 172600 |
| 2023-12-18 | 34.34 | $36.60 | 170128 |
| 2023-12-15 | 34.00 | $37.49 | 1.1M |
| 2023-12-14 | 33.56 | $37.51 | 332300 |
| 2023-12-13 | 33.09 | $35.88 | 182200 |
| 2023-12-12 | 32.76 | $33.46 | 111900 |
| 2023-12-11 | 32.64 | $33.74 | 132500 |
| 2023-12-08 | 32.48 | $34.13 | 129648 |
| 2023-12-07 | 32.26 | $33.86 | 178045 |
| 2023-12-06 | 32.04 | $32.99 | 211700 |
| 2023-12-05 | 31.89 | $33.12 | 134300 |
| 2023-12-04 | 31.72 | $33.55 | 192600 |
| 2023-12-01 | 31.51 | $32.86 | 249000 |
| 2023-11-30 | 31.34 | $31.34 | 187414 |
| 2023-11-29 | 31.31 | $31.66 | 190841 |
| 2023-11-28 | 31.24 | $31.41 | 104340 |
| 2023-11-27 | 31.18 | $31.30 | 97045 |
| 2023-11-24 | 31.11 | $31.41 | 33434 |
| 2023-11-22 | 31.01 | $31.24 | 60530 |
| 2023-11-21 | 30.92 | $30.92 | 97600 |
| 2023-11-20 | 30.83 | $31.99 | 98123 |
| 2023-11-17 | 30.61 | $32.14 | 213443 |
| 2023-11-16 | 30.36 | $31.97 | 103905 |
| 2023-11-15 | 30.11 | $32.88 | 164900 |
| 2023-11-14 | 29.74 | $32.43 | 181117 |
| 2023-11-13 | 29.40 | $29.72 | 90700 |
| 2023-11-10 | 29.31 | $29.38 | 81900 |
| 2023-11-09 | 29.24 | $29.28 | 117729 |
| 2023-11-08 | 29.17 | $29.79 | 86500 |
| 2023-11-07 | 29.05 | $30.63 | 109935 |
| 2023-11-06 | 28.84 | $31.30 | 183749 |
| 2023-11-03 | 28.55 | $31.73 | 179240 |
| 2023-11-02 | 28.20 | $30.53 | 123840 |
| 2023-11-01 | 27.95 | $28.83 | 84538 |
| 2023-10-31 | 27.86 | $29.02 | 134600 |
| 2023-10-30 | 27.74 | $28.31 | 97900 |
| 2023-10-27 | 27.69 | $27.89 | 212800 |
| 2023-10-26 | 27.67 | $28.65 | 249500 |
| 2023-10-25 | 27.58 | $26.85 | 142736 |
| 2023-10-24 | 27.67 | $26.48 | 149100 |
| 2023-10-23 | 27.80 | $27.00 | 135149 |
| 2023-10-20 | 27.88 | $27.09 | 225947 |
| 2023-10-19 | 27.96 | $27.91 | 134000 |
| 2023-10-18 | 27.95 | $27.98 | 122321 |
| 2023-10-17 | 27.94 | $28.68 | 176000 |
| 2023-10-16 | 27.85 | $27.83 | 122400 |
| 2023-10-13 | 27.85 | $27.30 | 136108 |
| 2023-10-12 | 27.90 | $28.15 | 93240 |
| 2023-10-11 | 27.88 | $28.38 | 110700 |
| 2023-10-10 | 27.83 | $28.29 | 111400 |
| 2023-10-09 | 27.79 | $27.93 | 82619 |
| 2023-10-06 | 27.78 | $27.90 | 174920 |
| 2023-10-05 | 27.77 | $27.81 | 188716 |
| 2023-10-04 | 27.77 | $27.68 | 164731 |
| 2023-10-03 | 27.79 | $27.63 | 201000 |
| 2023-10-02 | 27.82 | $27.31 | 336300 |
| 2023-09-29 | 27.90 | $28.14 | 276919 |
| 2023-09-28 | 27.90 | $27.99 | 242507 |
| 2023-09-27 | 27.93 | $28.03 | 165124 |
| 2023-09-26 | 27.97 | $27.69 | 240000 |
| 2023-09-25 | 28.04 | $27.69 | 102218 |
| 2023-09-22 | 28.13 | $27.26 | 147827 |
| 2023-09-21 | 28.26 | $27.32 | 110419 |
| 2023-09-20 | 28.40 | $27.41 | 97740 |
| 2023-09-19 | 28.54 | $27.75 | 113300 |
| 2023-09-18 | 28.66 | $27.94 | 144500 |
| 2023-09-15 | 28.78 | $28.66 | 765544 |
| 2023-09-14 | 28.84 | $29.29 | 215700 |
| 2023-09-13 | 28.84 | $27.67 | 126400 |
| 2023-09-12 | 29.01 | $27.92 | 117100 |
| 2023-09-11 | 29.18 | $27.49 | 132016 |
| 2023-09-08 | 29.41 | $27.73 | 159115 |
| 2023-09-07 | 29.64 | $27.75 | 157312 |
| 2023-09-06 | 29.90 | $28.80 | 118700 |
| 2023-09-05 | 30.07 | $29.51 | 149535 |
| 2023-09-01 | 30.19 | $30.56 | 130901 |
| 2023-08-31 | 30.23 | $29.64 | 131200 |
| 2023-08-30 | 30.38 | $29.63 | 138650 |
| 2023-08-29 | 30.54 | $29.79 | 172100 |
| 2023-08-28 | 30.70 | $29.98 | 129700 |
| 2023-08-25 | 30.85 | $29.47 | 150800 |
| 2023-08-24 | 31.08 | $29.62 | 168600 |
| 2023-08-23 | 31.32 | $29.14 | 93505 |
| 2023-08-22 | 31.63 | $29.22 | 141625 |
| 2023-08-21 | 31.95 | $30.23 | 116008 |
| 2023-08-18 | 32.20 | $31.22 | 247906 |
| 2023-08-17 | 32.37 | $30.85 | 114300 |
| 2023-08-16 | 32.59 | $30.32 | 82023 |
| 2023-08-15 | 32.88 | $30.69 | 122500 |
| 2023-08-14 | 33.14 | $31.98 | 103800 |
| 2023-08-11 | 33.28 | $32.38 | 89700 |
| 2023-08-10 | 33.38 | $32.43 | 86402 |
| 2023-08-09 | 33.48 | $32.58 | 98700 |
| 2023-08-08 | 33.55 | $32.79 | 165900 |
| 2023-08-07 | 33.59 | $34.09 | 106900 |
| 2023-08-04 | 33.50 | $33.73 | 119100 |
| 2023-08-03 | 33.42 | $33.07 | 116541 |
| 2023-08-02 | 33.39 | $32.60 | 138300 |
| 2023-08-01 | 33.39 | $32.73 | 162400 |
| 2023-07-31 | 33.36 | $33.08 | 179403 |
| 2023-07-28 | 33.29 | $34.35 | 146220 |
| 2023-07-27 | 33.08 | $34.19 | 222700 |
| 2023-07-26 | 32.86 | $35.45 | 173900 |
| 2023-07-25 | 32.51 | $34.32 | 182400 |
| 2023-07-24 | 32.24 | $34.39 | 146600 |
| 2023-07-21 | 31.95 | $33.55 | 152047 |
| 2023-07-20 | 31.73 | $34.15 | 140132 |
| 2023-07-19 | 31.44 | $34.28 | 243921 |
| 2023-07-18 | 31.13 | $33.14 | 192100 |
| 2023-07-17 | 30.94 | $31.97 | 123100 |
| 2023-07-14 | 30.86 | $31.72 | 118342 |
| 2023-07-13 | 30.82 | $32.02 | 132300 |
| 2023-07-12 | 30.76 | $31.50 | 172300 |
| 2023-07-11 | 30.76 | $30.68 | 109241 |
| 2023-07-10 | 30.84 | $30.44 | 124043 |
| 2023-07-07 | 30.96 | $30.44 | 135300 |
| 2023-07-06 | 31.11 | $29.64 | 143000 |
| 2023-07-05 | 31.35 | $30.05 | 150400 |
| 2023-07-03 | 31.55 | $30.30 | 80700 |
| 2023-06-30 | 31.75 | $29.75 | 135748 |
| 2023-06-29 | 32.00 | $30.69 | 219100 |
| 2023-06-28 | 32.17 | $30.40 | 185349 |
| 2023-06-27 | 32.36 | $31.09 | 173600 |
| 2023-06-26 | 32.48 | $30.35 | 136300 |
| 2023-06-23 | 32.68 | $30.19 | 403239 |
| 2023-06-22 | 32.91 | $31.42 | 165730 |
| 2023-06-21 | 33.02 | $32.40 | 121415 |
| 2023-06-20 | 33.03 | $32.79 | 138622 |
| 2023-06-16 | 32.99 | $34.04 | 565100 |
| 2023-06-15 | 32.81 | $33.94 | 177300 |
| 2023-06-14 | 32.63 | $33.27 | 166226 |
| 2023-06-13 | 32.49 | $34.25 | 140532 |
| 2023-06-12 | 32.22 | $33.10 | 245836 |
| 2023-06-09 | 32.04 | $32.74 | 163308 |
| 2023-06-08 | 31.86 | $33.73 | 229124 |
| 2023-06-07 | 31.56 | $35.24 | 289100 |
| 2023-06-06 | 31.08 | $33.20 | 215943 |
| 2023-06-05 | 30.78 | $31.52 | 180200 |
| 2023-06-02 | 30.62 | $33.17 | 200300 |
| 2023-06-01 | 30.27 | $30.69 | 157800 |
| 2023-05-31 | 30.16 | $30.10 | 255734 |
| 2023-05-30 | 30.09 | $30.92 | 163900 |
| 2023-05-26 | 29.95 | $31.34 | 128500 |
| 2023-05-25 | 29.76 | $31.24 | 148100 |
| 2023-05-24 | 29.58 | $31.70 | 125618 |
| 2023-05-23 | 29.35 | $32.00 | 214240 |
| 2023-05-22 | 29.09 | $31.06 | 158700 |
| 2023-05-19 | 28.93 | $30.18 | 194200 |
| 2023-05-18 | 28.86 | $30.94 | 197300 |
| 2023-05-17 | 28.74 | $30.20 | 254200 |
| 2023-05-16 | 28.70 | $27.90 | 141000 |
| 2023-05-15 | 28.91 | $28.06 | 93721 |
| 2023-05-12 | 29.12 | $27.29 | 90700 |
| 2023-05-11 | 29.44 | $27.48 | 145100 |
| 2023-05-10 | 29.77 | $27.49 | 167400 |
| 2023-05-09 | 30.14 | $27.67 | 134038 |
| 2023-05-08 | 30.51 | $28.40 | 188000 |
| 2023-05-05 | 30.85 | $29.08 | 233400 |
| 2023-05-04 | 31.15 | $27.88 | 251400 |
| 2023-05-03 | 31.60 | $28.47 | 346800 |
| 2023-05-02 | 32.02 | $28.90 | 380300 |
| 2023-05-01 | 32.43 | $30.93 | 204600 |
| 2023-04-28 | 32.67 | $30.78 | 251728 |
| 2023-04-27 | 32.94 | $29.94 | 259705 |
| 2023-04-26 | 33.33 | $31.44 | 185518 |
| 2023-04-25 | 33.59 | $31.72 | 213000 |
| 2023-04-24 | 33.85 | $32.37 | 216200 |
| 2023-04-21 | 34.07 | $32.85 | 171200 |
| 2023-04-20 | 34.25 | $33.68 | 249400 |
| 2023-04-19 | 34.36 | $33.82 | 233303 |
| 2023-04-18 | 34.47 | $32.80 | 174600 |
| 2023-04-17 | 34.70 | $33.50 | 280300 |
| 2023-04-14 | 34.87 | $33.31 | 202000 |
| 2023-04-13 | 35.07 | $34.35 | 123000 |
| 2023-04-12 | 35.19 | $34.14 | 102535 |
| 2023-04-11 | 35.34 | $34.40 | 133400 |
| 2023-04-10 | 35.47 | $34.71 | 238470 |
| 2023-04-06 | 35.59 | $34.70 | 144625 |
| 2023-04-05 | 35.73 | $34.20 | 233700 |
| 2023-04-04 | 35.95 | $34.98 | 161400 |
| 2023-04-03 | 36.12 | $35.70 | 210200 |
| 2023-03-31 | 36.25 | $35.52 | 202623 |
| 2023-03-30 | 36.43 | $35.27 | 205900 |
| 2023-03-29 | 36.66 | $36.13 | 187900 |
| 2023-03-28 | 36.84 | $36.22 | 180900 |
| 2023-03-27 | 37.03 | $36.12 | 210100 |
| 2023-03-24 | 37.25 | $36.50 | 238700 |
| 2023-03-23 | 37.45 | $35.19 | 242700 |
| 2023-03-22 | 37.80 | $35.33 | 251417 |
| 2023-03-21 | 38.15 | $37.21 | 296121 |
| 2023-03-20 | 38.35 | $35.85 | 338932 |
| 2023-03-17 | 38.70 | $35.63 | 1.8M |
| 2023-03-16 | 39.11 | $37.20 | 367442 |
| 2023-03-15 | 39.38 | $36.08 | 464400 |
| 2023-03-14 | 39.79 | $36.63 | 478700 |
| 2023-03-13 | 40.18 | $36.89 | 395300 |
| 2023-03-10 | 40.57 | $38.37 | 598300 |
| 2023-03-09 | 40.84 | $38.49 | 485200 |
| 2023-03-08 | 41.11 | $40.55 | 245900 |
| 2023-03-07 | 41.20 | $41.12 | 339246 |
| 2023-03-06 | 41.24 | $41.34 | 371300 |
| 2023-03-03 | 41.27 | $41.59 | 205500 |
| 2023-03-02 | 41.28 | $41.31 | 259722 |
| 2023-03-01 | 41.31 | $41.48 | 240024 |
| 2023-02-28 | 41.32 | $41.49 | 283416 |
| 2023-02-27 | 41.32 | $40.56 | 232034 |
| 2023-02-24 | 41.39 | $39.84 | 123422 |
| 2023-02-23 | 41.53 | $39.89 | 180624 |
| 2023-02-22 | 41.65 | $40.08 | 239842 |
| 2023-02-21 | 41.75 | $41.06 | 178900 |
| 2023-02-17 | 41.76 | $41.73 | 180300 |
| 2023-02-16 | 41.69 | $41.42 | 174822 |
| 2023-02-15 | 41.63 | $42.34 | 200300 |
| 2023-02-14 | 41.48 | $41.81 | 128534 |
| 2023-02-13 | 41.38 | $42.66 | 98307 |
| 2023-02-10 | 41.20 | $42.02 | 109100 |
| 2023-02-09 | 41.08 | $42.46 | 159411 |
| 2023-02-08 | 40.91 | $42.52 | 218700 |
| 2023-02-07 | 40.73 | $43.24 | 315900 |
| 2023-02-06 | 40.48 | $42.45 | 153740 |
| 2023-02-03 | 40.29 | $42.97 | 308900 |
| 2023-02-02 | 40.05 | $42.22 | 133600 |
| 2023-02-01 | 39.87 | $41.04 | 229100 |
| 2023-01-31 | 39.80 | $39.85 | 172300 |
| 2023-01-30 | 39.87 | $38.74 | 134007 |
| 2023-01-27 | 40.06 | $38.41 | 86800 |
| 2023-01-26 | 40.30 | $38.14 | 189300 |
| 2023-01-25 | 40.60 | $38.51 | 286746 |
| 2023-01-24 | 40.88 | $39.81 | 93034 |
| 2023-01-23 | 41.06 | $39.52 | 100700 |
| 2023-01-20 | 41.28 | $39.43 | 266500 |
| 2023-01-19 | 41.52 | $39.24 | 199500 |
| 2023-01-18 | 41.80 | $40.04 | 222612 |
| 2023-01-17 | 42.00 | $41.64 | 113100 |
| 2023-01-13 | 42.06 | $42.42 | 123700 |
| 2023-01-12 | 42.04 | $42.46 | 133425 |
| 2023-01-11 | 42.04 | $41.69 | 167300 |
| 2023-01-10 | 42.12 | $41.53 | 112204 |
| 2023-01-09 | 42.24 | $41.09 | 186000 |
| 2023-01-06 | 42.43 | $41.46 | 96938 |
| 2023-01-05 | 42.61 | $40.50 | 135866 |
| 2023-01-04 | 42.91 | $41.03 | 153700 |
| 2023-01-03 | 43.19 | $41.96 | 149200 |
| 2022-12-30 | 43.42 | $42.84 | 76600 |
| 2022-12-29 | 43.58 | $43.36 | 90415 |
| 2022-12-28 | 43.72 | $42.78 | 64800 |
| 2022-12-27 | 43.94 | $43.49 | 84028 |
| 2022-12-23 | 44.11 | $43.37 | 68700 |
| 2022-12-22 | 44.32 | $42.92 | 68032 |
| 2022-12-21 | 44.60 | $43.12 | 74200 |
| 2022-12-20 | 44.89 | $42.42 | 112236 |
| 2022-12-19 | 45.27 | $42.88 | 149400 |
| 2022-12-16 | 45.62 | $41.51 | 475845 |
| 2022-12-15 | 46.13 | $41.76 | 229208 |
| 2022-12-14 | 46.63 | $43.12 | 180200 |
| 2022-12-13 | 47.02 | $44.95 | 175823 |
| 2022-12-12 | 47.25 | $45.45 | 165100 |
| 2022-12-09 | 47.43 | $46.19 | 89800 |
| 2022-12-08 | 47.54 | $46.44 | 85041 |
| 2022-12-07 | 47.62 | $46.46 | 121300 |
| 2022-12-06 | 47.71 | $47.32 | 113811 |
| 2022-12-05 | 47.70 | $47.08 | 146000 |
| 2022-12-02 | 47.70 | $48.38 | 91647 |
| 2022-12-01 | 47.57 | $48.35 | 117700 |
| 2022-11-30 | 47.41 | $48.63 | 209015 |
| 2022-11-29 | 47.20 | $47.75 | 113700 |
| 2022-11-28 | 47.07 | $48.09 | 157700 |
| 2022-11-25 | 46.88 | $48.81 | 41100 |
| 2022-11-23 | 46.60 | $48.36 | 132600 |
| 2022-11-22 | 46.33 | $48.47 | 158500 |
| 2022-11-21 | 46.01 | $47.72 | 96200 |
| 2022-11-18 | 45.73 | $46.95 | 151600 |
| 2022-11-17 | 45.49 | $46.61 | 138202 |
| 2022-11-16 | 45.25 | $46.34 | 125700 |
| 2022-11-15 | 45.02 | $46.27 | 178700 |
| 2022-11-14 | 44.77 | $46.00 | 209746 |
| 2022-11-11 | 44.52 | $46.37 | 135134 |
| 2022-11-10 | 44.21 | $47.18 | 160600 |
| 2022-11-09 | 43.80 | $45.62 | 108918 |
| 2022-11-08 | 43.51 | $45.91 | 115836 |
| 2022-11-07 | 43.15 | $45.75 | 117100 |
| 2022-11-04 | 42.78 | $45.53 | 143700 |
| 2022-11-03 | 42.39 | $43.73 | 80041 |
| 2022-11-02 | 42.15 | $43.88 | 151912 |
| 2022-11-01 | 41.86 | $44.34 | 101119 |
| 2022-10-31 | 41.50 | $44.57 | 150100 |
| 2022-10-28 | 41.08 | $44.41 | 175722 |
| 2022-10-27 | 40.64 | $43.04 | 170700 |
| 2022-10-26 | 40.30 | $40.67 | 147100 |
| 2022-10-25 | 40.17 | $41.29 | 182717 |
| 2022-10-24 | 39.97 | $41.13 | 90000 |
| 2022-10-21 | 39.76 | $40.77 | 117341 |
| 2022-10-20 | 39.58 | $39.89 | 118521 |
| 2022-10-19 | 39.48 | $41.28 | 114400 |
| 2022-10-18 | 39.23 | $41.48 | 94900 |
| 2022-10-17 | 38.95 | $41.44 | 136600 |
| 2022-10-14 | 38.66 | $40.85 | 158400 |
| 2022-10-13 | 38.42 | $41.19 | 116318 |
| 2022-10-12 | 38.12 | $39.60 | 114100 |
| 2022-10-11 | 37.97 | $39.10 | 140831 |
| 2022-10-10 | 37.85 | $38.51 | 136700 |
| 2022-10-07 | 37.78 | $37.60 | 151125 |
| 2022-10-06 | 37.79 | $38.21 | 109900 |
| 2022-10-05 | 37.75 | $37.73 | 84100 |
| 2022-10-04 | 37.73 | $38.35 | 137800 |
| 2022-10-03 | 37.65 | $36.88 | 125900 |
| 2022-09-30 | 37.70 | $36.58 | 196700 |
| 2022-09-29 | 37.78 | $36.56 | 124100 |
| 2022-09-28 | 37.86 | $38.06 | 296222 |
| 2022-09-27 | 37.78 | $37.84 | 180800 |
| 2022-09-26 | 37.73 | $38.22 | 162935 |
| 2022-09-23 | 37.63 | $38.22 | 162500 |
| 2022-09-22 | 37.53 | $38.12 | 116700 |
| 2022-09-21 | 37.44 | $38.80 | 155100 |
| 2022-09-20 | 37.27 | $38.94 | 178415 |
| 2022-09-19 | 37.08 | $39.02 | 284041 |
| 2022-09-16 | 36.88 | $38.23 | 552800 |
| 2022-09-15 | 36.77 | $37.39 | 123525 |
| 2022-09-14 | 36.74 | $36.90 | 165700 |
| 2022-09-13 | 36.76 | $36.50 | 137043 |
| 2022-09-12 | 36.84 | $37.63 | 139036 |
| 2022-09-09 | 36.80 | $37.27 | 114100 |
| 2022-09-08 | 36.80 | $36.55 | 117441 |
| 2022-09-07 | 36.87 | $35.96 | 120506 |
| 2022-09-06 | 37.00 | $35.46 | 134300 |
| 2022-09-02 | 37.18 | $36.13 | 118900 |
| 2022-09-01 | 37.30 | $36.06 | 94900 |
| 2022-08-31 | 37.42 | $36.41 | 105815 |
| 2022-08-30 | 37.51 | $36.69 | 106649 |
| 2022-08-29 | 37.57 | $36.47 | 121700 |
| 2022-08-26 | 37.66 | $37.08 | 111500 |
| 2022-08-25 | 37.68 | $37.88 | 138409 |
| 2022-08-24 | 37.64 | $37.09 | 149447 |
| 2022-08-23 | 37.66 | $37.11 | 121636 |
| 2022-08-22 | 37.68 | $37.44 | 173849 |
| 2022-08-19 | 37.67 | $38.73 | 414600 |
| 2022-08-18 | 37.52 | $39.53 | 174700 |
| 2022-08-17 | 37.28 | $38.61 | 113159 |
| 2022-08-16 | 37.12 | $38.86 | 122400 |
| 2022-08-15 | 36.91 | $38.31 | 96222 |
| 2022-08-12 | 36.75 | $37.91 | 82949 |
| 2022-08-11 | 36.60 | $37.38 | 63400 |
| 2022-08-10 | 36.49 | $36.74 | 118735 |
| 2022-08-09 | 36.43 | $36.29 | 136607 |
| 2022-08-08 | 36.40 | $36.22 | 113400 |
| 2022-08-05 | 36.37 | $36.43 | 92100 |
| 2022-08-04 | 36.31 | $36.21 | 131706 |
| 2022-08-03 | 36.27 | $36.28 | 139800 |
| 2022-08-02 | 36.22 | $35.67 | 177811 |
| 2022-08-01 | 36.23 | $36.97 | 256323 |
| 2022-07-29 | 36.10 | $37.88 | 109615 |
| 2022-07-28 | 35.88 | $37.61 | 133817 |
| 2022-07-27 | 35.66 | $37.20 | 82500 |
| 2022-07-26 | 35.48 | $36.72 | 80300 |
| 2022-07-25 | 35.34 | $36.46 | 125914 |
| 2022-07-22 | 35.21 | $35.89 | 99207 |
| 2022-07-21 | 35.14 | $36.31 | 98424 |
| 2022-07-20 | 35.01 | $36.52 | 149000 |
| 2022-07-19 | 34.86 | $35.62 | 130800 |
| 2022-07-18 | 34.80 | $34.90 | 141201 |
| 2022-07-15 | 34.79 | $34.59 | 241818 |
| 2022-07-14 | 34.82 | $33.36 | 94501 |
| 2022-07-13 | 34.97 | $34.12 | 95030 |
| 2022-07-12 | 35.06 | $34.79 | 98249 |
| 2022-07-11 | 35.08 | $34.64 | 141500 |
| 2022-07-08 | 35.12 | $35.08 | 178731 |
| 2022-07-07 | 35.13 | $35.15 | 76642 |
| 2022-07-06 | 35.15 | $35.29 | 136500 |
| 2022-07-05 | 35.17 | $35.67 | 163125 |
| 2022-07-01 | 35.16 | $35.59 | 122600 |
| 2022-06-30 | 35.17 | $34.90 | 229321 |
| 2022-06-29 | 35.25 | $34.71 | 142802 |
| 2022-06-28 | 35.37 | $35.16 | 112100 |
| 2022-06-27 | 35.45 | $35.66 | 133500 |
| 2022-06-24 | 35.50 | $34.89 | 263700 |
| 2022-06-23 | 35.62 | $34.77 | 182438 |
| 2022-06-22 | 35.77 | $34.97 | 298709 |
| 2022-06-21 | 35.90 | $35.26 | 122100 |
| 2022-06-17 | 36.01 | $34.54 | 375200 |
| 2022-06-16 | 36.20 | $34.03 | 154425 |
| 2022-06-15 | 36.45 | $35.24 | 189700 |
| 2022-06-14 | 36.60 | $34.80 | 103800 |
| 2022-06-13 | 36.79 | $34.65 | 110329 |
| 2022-06-10 | 37.00 | $35.36 | 133622 |
| 2022-06-09 | 37.15 | $36.15 | 119300 |
| 2022-06-08 | 37.23 | $37.49 | 151106 |
| 2022-06-07 | 37.18 | $38.17 | 247532 |
| 2022-06-06 | 37.06 | $37.62 | 98100 |
| 2022-06-03 | 36.99 | $37.16 | 97230 |
| 2022-06-02 | 36.97 | $37.81 | 59639 |
| 2022-06-01 | 36.89 | $37.12 | 70000 |
| 2022-05-31 | 36.88 | $37.47 | 108616 |
| 2022-05-27 | 36.84 | $37.75 | 75400 |
| 2022-05-26 | 36.77 | $37.05 | 69639 |
| 2022-05-25 | 36.77 | $36.76 | 89200 |
| 2022-05-24 | 36.81 | $36.65 | 104100 |
| 2022-05-23 | 36.86 | $36.62 | 131700 |
| 2022-05-20 | 36.92 | $36.44 | 131800 |
| 2022-05-19 | 37.01 | $36.02 | 199508 |
| 2022-05-18 | 37.16 | $36.63 | 205000 |
| 2022-05-17 | 37.27 | $37.40 | 103011 |
| 2022-05-16 | 37.32 | $36.07 | 161916 |
| 2022-05-13 | 37.51 | $36.26 | 90700 |
| 2022-05-12 | 37.69 | $36.48 | 109000 |
| 2022-05-11 | 37.86 | $36.57 | 91936 |
| 2022-05-10 | 38.04 | $36.84 | 142312 |
| 2022-05-09 | 38.20 | $37.46 | 161100 |
| 2022-05-06 | 38.31 | $37.41 | 146303 |
| 2022-05-05 | 38.44 | $37.98 | 180706 |
| 2022-05-04 | 38.52 | $38.55 | 167608 |
| 2022-05-03 | 38.56 | $37.66 | 181900 |
| 2022-05-02 | 38.69 | $37.64 | 250215 |
| 2022-04-29 | 38.85 | $37.46 | 157900 |
| 2022-04-28 | 39.04 | $38.95 | 146000 |
| 2022-04-27 | 39.11 | $37.51 | 179100 |
| 2022-04-26 | 39.35 | $37.68 | 165716 |
| 2022-04-25 | 39.59 | $38.63 | 185700 |
| 2022-04-22 | 39.77 | $38.83 | 117732 |
| 2022-04-21 | 39.94 | $39.81 | 124300 |
| 2022-04-20 | 40.03 | $40.41 | 122132 |
| 2022-04-19 | 40.09 | $40.06 | 154349 |
| 2022-04-18 | 40.19 | $38.82 | 194200 |
| 2022-04-14 | 40.44 | $38.74 | 465619 |
| 2022-04-13 | 40.72 | $39.26 | 203400 |
| 2022-04-12 | 40.97 | $38.85 | 142100 |
| 2022-04-11 | 41.29 | $39.23 | 182424 |
| 2022-04-08 | 41.60 | $38.99 | 246804 |
| 2022-04-07 | 41.95 | $39.46 | 269000 |
| 2022-04-06 | 42.27 | $40.16 | 375000 |
| 2022-04-05 | 42.54 | $40.38 | 194300 |
| 2022-04-04 | 42.80 | $40.94 | 154222 |
| 2022-04-01 | 43.00 | $41.46 | 226700 |
| 2022-03-31 | 43.16 | $41.77 | 279700 |
| 2022-03-30 | 43.31 | $42.37 | 176000 |
| 2022-03-29 | 43.41 | $43.63 | 231113 |
| 2022-03-28 | 43.38 | $42.85 | 203731 |
| 2022-03-25 | 43.44 | $43.61 | 139200 |
| 2022-03-24 | 43.43 | $42.36 | 208515 |
| 2022-03-23 | 43.55 | $42.23 | 101500 |
| 2022-03-22 | 43.68 | $44.14 | 146230 |
| 2022-03-21 | 43.63 | $43.83 | 143800 |
| 2022-03-18 | 43.62 | $44.25 | 423000 |
| 2022-03-17 | 43.57 | $43.82 | 86100 |
| 2022-03-16 | 43.57 | $44.80 | 162036 |
| 2022-03-15 | 43.48 | $43.76 | 107100 |
| 2022-03-14 | 43.49 | $43.81 | 124200 |
| 2022-03-11 | 43.50 | $43.52 | 111028 |
| 2022-03-10 | 43.55 | $43.27 | 88437 |
| 2022-03-09 | 43.62 | $43.08 | 123300 |
| 2022-03-08 | 43.73 | $42.00 | 185545 |
| 2022-03-07 | 43.96 | $41.28 | 155224 |
| 2022-03-04 | 44.26 | $43.00 | 108400 |
| 2022-03-03 | 44.41 | $44.45 | 88147 |
| 2022-03-02 | 44.40 | $44.49 | 108310 |
| 2022-03-01 | 44.39 | $42.55 | 232706 |
| 2022-02-28 | 44.57 | $44.88 | 165900 |
| 2022-02-25 | 44.52 | $44.81 | 105808 |
| 2022-02-24 | 44.47 | $43.11 | 199700 |
| 2022-02-23 | 44.60 | $43.83 | 147613 |
| 2022-02-22 | 44.67 | $44.63 | 164500 |
| 2022-02-18 | 44.66 | $44.73 | 117825 |
| 2022-02-17 | 44.65 | $44.58 | 157000 |
| 2022-02-16 | 44.65 | $45.48 | 166800 |
| 2022-02-15 | 44.58 | $45.46 | 132331 |
| 2022-02-14 | 44.51 | $44.47 | 142300 |
| 2022-02-11 | 44.56 | $45.01 | 179901 |
| 2022-02-10 | 44.57 | $44.92 | 203900 |
| 2022-02-09 | 44.60 | $44.81 | 156800 |
| 2022-02-08 | 44.65 | $46.22 | 147930 |
| 2022-02-07 | 44.58 | $44.65 | 230800 |
| 2022-02-04 | 44.68 | $43.67 | 135700 |
| 2022-02-03 | 44.89 | $42.90 | 173500 |
| 2022-02-02 | 45.20 | $43.13 | 205100 |
| 2022-02-01 | 45.50 | $43.62 | 131900 |
| 2022-01-31 | 45.76 | $43.91 | 278900 |
| 2022-01-28 | 46.01 | $43.20 | 134538 |
| 2022-01-27 | 46.33 | $44.04 | 172318 |
| 2022-01-26 | 46.59 | $45.21 | 151801 |
| 2022-01-25 | 46.73 | $45.88 | 104933 |
| 2022-01-24 | 46.81 | $45.96 | 146219 |
| 2022-01-21 | 46.88 | $44.86 | 185400 |
| 2022-01-20 | 47.06 | $45.04 | 105000 |
| 2022-01-19 | 47.21 | $46.15 | 120200 |
| 2022-01-18 | 47.24 | $47.52 | 108037 |
| 2022-01-14 | 47.12 | $48.60 | 70600 |
| 2022-01-13 | 46.88 | $47.95 | 81230 |
| 2022-01-12 | 46.68 | $47.57 | 146700 |
| 2022-01-11 | 46.51 | $47.89 | 77048 |
| 2022-01-10 | 46.28 | $48.12 | 128400 |
| 2022-01-07 | 46.03 | $48.37 | 148033 |
| 2022-01-06 | 45.72 | $48.12 | 134712 |
| 2022-01-05 | 45.43 | $46.35 | 112926 |
| 2022-01-04 | 45.30 | $47.16 | 262419 |
| 2022-01-03 | 45.09 | $46.29 | 166918 |
| 2021-12-31 | 44.96 | $45.72 | 100405 |
| 2021-12-30 | 44.88 | $45.59 | 137225 |
| 2021-12-29 | 44.80 | $45.83 | 60517 |
| 2021-12-28 | 44.70 | $45.83 | 66629 |
| 2021-12-27 | 44.60 | $45.57 | 84700 |
| 2021-12-23 | 44.52 | $45.12 | 60934 |
| 2021-12-22 | 44.50 | $44.70 | 97240 |
| 2021-12-21 | 44.54 | $43.95 | 164734 |
| 2021-12-20 | 44.67 | $43.10 | 316837 |
| 2021-12-17 | 44.91 | $43.77 | 1.3M |
| 2021-12-16 | 45.10 | $44.45 | 202825 |
| 2021-12-15 | 45.25 | $43.98 | 382600 |
| 2021-12-14 | 45.47 | $44.92 | 116534 |
| 2021-12-13 | 45.63 | $44.45 | 190600 |
| 2021-12-10 | 45.86 | $44.60 | 167327 |
| 2021-12-09 | 46.10 | $44.49 | 73585 |
| 2021-12-08 | 46.38 | $45.19 | 85948 |
| 2021-12-07 | 46.61 | $45.47 | 130740 |
| 2021-12-06 | 46.84 | $45.69 | 156743 |
| 2021-12-03 | 47.06 | $44.85 | 137048 |
| 2021-12-02 | 47.38 | $46.14 | 228517 |
| 2021-12-01 | 47.59 | $44.37 | 225833 |
| 2021-11-30 | 47.99 | $44.44 | 260036 |
| 2021-11-29 | 48.41 | $45.47 | 214600 |
| 2021-11-26 | 48.75 | $45.91 | 131524 |
| 2021-11-24 | 49.06 | $48.11 | 81200 |
| 2021-11-23 | 49.15 | $48.87 | 165500 |
| 2021-11-22 | 49.16 | $48.54 | 150522 |
| 2021-11-19 | 49.21 | $47.93 | 174300 |
| 2021-11-18 | 49.31 | $48.21 | 161000 |
| 2021-11-17 | 49.38 | $48.79 | 151115 |
| 2021-11-16 | 49.39 | $49.56 | 235643 |
| 2021-11-15 | 49.31 | $50.13 | 199244 |
| 2021-11-12 | 49.16 | $50.37 | 190725 |
| 2021-11-11 | 48.96 | $50.49 | 172600 |
| 2021-11-10 | 48.75 | $49.84 | 150500 |
| 2021-11-09 | 48.58 | $49.51 | 273244 |
| 2021-11-08 | 48.45 | $49.62 | 164900 |
| 2021-11-05 | 48.31 | $49.22 | 180817 |
| 2021-11-04 | 48.20 | $48.37 | 201718 |
| 2021-11-03 | 48.17 | $49.58 | 250706 |
| 2021-11-02 | 48.00 | $48.67 | 213911 |
| 2021-11-01 | 47.89 | $50.07 | 340700 |
| 2021-10-29 | 47.62 | $48.42 | 233600 |
| 2021-10-28 | 47.48 | $48.44 | 273418 |
| 2021-10-27 | 47.32 | $47.02 | 325200 |
| 2021-10-26 | 47.28 | $48.02 | 534326 |
| 2021-10-25 | 47.11 | $47.70 | 274100 |
| 2021-10-22 | 46.96 | $47.59 | 178500 |
| 2021-10-21 | 46.79 | $47.40 | 330635 |
| 2021-10-20 | 46.62 | $47.37 | 213200 |
| 2021-10-19 | 46.41 | $46.85 | 214647 |
| 2021-10-18 | 46.21 | $46.82 | 345300 |
| 2021-10-15 | 45.99 | $45.88 | 2.8M |
| 2021-10-14 | 45.83 | $47.51 | 294217 |
| 2021-10-13 | 45.47 | $48.27 | 268647 |
| 2021-10-12 | 45.00 | $49.95 | 613400 |
| 2021-10-11 | 44.32 | $49.75 | 593935 |
| 2021-10-08 | 43.62 | $47.85 | 212008 |
| 2021-10-07 | 43.06 | $46.86 | 279838 |
| 2021-10-06 | 42.56 | $45.21 | 293200 |
| 2021-10-05 | 42.20 | $43.94 | 108700 |
| 2021-10-04 | 41.94 | $43.86 | 77000 |
| 2021-10-01 | 41.68 | $43.83 | 145231 |
| 2021-09-30 | 41.41 | $43.01 | 69400 |
| 2021-09-29 | 41.21 | $43.35 | 81500 |
| 2021-09-28 | 40.98 | $42.87 | 99700 |
| 2021-09-27 | 40.78 | $43.75 | 106434 |
| 2021-09-24 | 40.49 | $42.30 | 136247 |
| 2021-09-23 | 40.34 | $41.57 | 146728 |
| 2021-09-22 | 40.25 | $40.24 | 92700 |
| 2021-09-21 | 40.30 | $39.35 | 103340 |
| 2021-09-20 | 40.44 | $39.44 | 139200 |
| 2021-09-17 | 40.58 | $41.05 | 504200 |
| 2021-09-16 | 40.57 | $39.49 | 76900 |
| 2021-09-15 | 40.72 | $39.61 | 133100 |
| 2021-09-14 | 40.87 | $38.90 | 87036 |
| 2021-09-13 | 41.10 | $40.39 | 78922 |
| 2021-09-10 | 41.19 | $40.00 | 95807 |
| 2021-09-09 | 41.34 | $40.39 | 70300 |
| 2021-09-08 | 41.46 | $40.41 | 63139 |
| 2021-09-07 | 41.59 | $40.97 | 53900 |
| 2021-09-03 | 41.67 | $41.55 | 55547 |
| 2021-09-02 | 41.70 | $41.83 | 65405 |
| 2021-09-01 | 41.70 | $41.73 | 92000 |
| 2021-08-31 | 41.69 | $41.76 | 79447 |
| 2021-08-30 | 41.68 | $41.15 | 56100 |
| 2021-08-27 | 41.72 | $42.33 | 84400 |
| 2021-08-26 | 41.64 | $40.88 | 67800 |
| 2021-08-25 | 41.69 | $41.56 | 89400 |
| 2021-08-24 | 41.67 | $41.66 | 76401 |
| 2021-08-23 | 41.62 | $41.65 | 85540 |
| 2021-08-20 | 41.56 | $41.88 | 74109 |
| 2021-08-19 | 41.46 | $40.80 | 87900 |
| 2021-08-18 | 41.46 | $41.40 | 97800 |
| 2021-08-17 | 41.38 | $41.63 | 61800 |
| 2021-08-16 | 41.27 | $42.28 | 93826 |
| 2021-08-13 | 41.08 | $42.37 | 42900 |
| 2021-08-12 | 40.86 | $42.82 | 62700 |
| 2021-08-11 | 40.59 | $43.04 | 87818 |
| 2021-08-10 | 40.28 | $42.26 | 96123 |
| 2021-08-09 | 40.03 | $41.71 | 76315 |
| 2021-08-06 | 39.82 | $42.02 | 106007 |
| 2021-08-05 | 39.57 | $40.75 | 87100 |
| 2021-08-04 | 39.43 | $40.06 | 84200 |
| 2021-08-03 | 39.35 | $40.27 | 144300 |
| 2021-08-02 | 39.25 | $40.06 | 182936 |
| 2021-07-30 | 39.17 | $40.00 | 175245 |
| 2021-07-29 | 39.10 | $39.99 | 113200 |
| 2021-07-28 | 39.04 | $39.81 | 174200 |
| 2021-07-27 | 39.00 | $38.79 | 78400 |
| 2021-07-26 | 39.07 | $38.69 | 78400 |
| 2021-07-23 | 39.17 | $38.29 | 77300 |
| 2021-07-22 | 39.34 | $38.09 | 63200 |
| 2021-07-21 | 39.54 | $39.31 | 112344 |
| 2021-07-20 | 39.65 | $38.64 | 135235 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
64.89
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.13
Average
41.99
Maximum
64.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.89 | $64.43 | 237997 |
| 2026-07-16 | 64.82 | $66.23 | 882618 |
| 2026-07-15 | 64.36 | $64.44 | 264320 |
| 2026-07-14 | 64.19 | $63.98 | 218825 |
| 2026-07-13 | 64.09 | $64.22 | 115400 |
| 2026-07-10 | 63.91 | $63.72 | 139300 |
| 2026-07-09 | 63.80 | $63.28 | 192923 |
| 2026-07-08 | 63.75 | $62.29 | 203800 |
| 2026-07-07 | 63.90 | $63.16 | 131604 |
| 2026-07-06 | 63.89 | $63.64 | 154900 |
| 2026-07-02 | 63.76 | $63.80 | 283012 |
| 2026-07-01 | 63.56 | $65.35 | 427649 |
| 2026-06-30 | 63.00 | $63.93 | 398403 |
| 2026-06-29 | 62.64 | $64.05 | 343000 |
| 2026-06-26 | 62.19 | $63.53 | 1.0M |
| 2026-06-25 | 61.77 | $62.63 | 321414 |
| 2026-06-24 | 61.47 | $62.71 | 267545 |
| 2026-06-23 | 61.09 | $62.03 | 195600 |
| 2026-06-22 | 60.79 | $60.80 | 208572 |
| 2026-06-18 | 60.70 | $60.76 | 776600 |
| 2026-06-17 | 60.60 | $60.29 | 285937 |
| 2026-06-16 | 60.57 | $60.90 | 210200 |
| 2026-06-15 | 60.41 | $60.75 | 143800 |
| 2026-06-12 | 60.25 | $61.78 | 198829 |
| 2026-06-11 | 59.84 | $61.30 | 203761 |
| 2026-06-10 | 59.46 | $60.80 | 212800 |
| 2026-06-09 | 59.13 | $60.00 | 191500 |
| 2026-06-08 | 58.91 | $58.88 | 154431 |
| 2026-06-05 | 58.89 | $59.27 | 152000 |
| 2026-06-04 | 58.78 | $59.43 | 169046 |
| 2026-06-03 | 58.62 | $57.31 | 294700 |
| 2026-06-02 | 58.88 | $59.39 | 198515 |
| 2026-06-01 | 58.74 | $57.99 | 180344 |
| 2026-05-29 | 58.87 | $58.83 | 225100 |
| 2026-05-28 | 58.84 | $58.64 | 172500 |
| 2026-05-27 | 58.85 | $58.75 | 119600 |
| 2026-05-26 | 58.84 | $59.44 | 376000 |
| 2026-05-22 | 58.68 | $58.65 | 125301 |
| 2026-05-21 | 58.65 | $58.67 | 185500 |
| 2026-05-20 | 58.61 | $59.24 | 174500 |
| 2026-05-19 | 58.45 | $58.10 | 120210 |
| 2026-05-18 | 58.50 | $58.67 | 195609 |
| 2026-05-15 | 58.44 | $57.37 | 264716 |
| 2026-05-14 | 58.64 | $58.10 | 162700 |
| 2026-05-13 | 58.71 | $57.82 | 285812 |
| 2026-05-12 | 58.86 | $58.77 | 236400 |
| 2026-05-11 | 58.82 | $58.47 | 329228 |
| 2026-05-08 | 58.84 | $58.86 | 137232 |
| 2026-05-07 | 58.78 | $59.18 | 207900 |
| 2026-05-06 | 58.64 | $59.09 | 197242 |
| 2026-05-05 | 58.49 | $57.87 | 133547 |
| 2026-05-04 | 58.57 | $57.34 | 147500 |
| 2026-05-01 | 58.77 | $57.79 | 107428 |
| 2026-04-30 | 58.91 | $57.74 | 274840 |
| 2026-04-29 | 59.08 | $57.48 | 209634 |
| 2026-04-28 | 59.32 | $59.67 | 169900 |
| 2026-04-27 | 59.13 | $59.69 | 187911 |
| 2026-04-24 | 58.91 | $58.33 | 284500 |
| 2026-04-23 | 58.93 | $59.55 | 460318 |
| 2026-04-22 | 58.69 | $57.79 | 224200 |
| 2026-04-21 | 58.78 | $59.16 | 140200 |
| 2026-04-20 | 58.59 | $60.08 | 132500 |
| 2026-04-17 | 58.17 | $59.51 | 233800 |
| 2026-04-16 | 57.80 | $57.93 | 145719 |
| 2026-04-15 | 57.70 | $58.28 | 147500 |
| 2026-04-14 | 57.50 | $58.75 | 161379 |
| 2026-04-13 | 57.18 | $59.03 | 183736 |
| 2026-04-10 | 56.73 | $58.63 | 117944 |
| 2026-04-09 | 56.30 | $59.30 | 168316 |
| 2026-04-08 | 55.66 | $57.91 | 351116 |
| 2026-04-07 | 55.20 | $55.75 | 223041 |
| 2026-04-06 | 55.13 | $56.28 | 113500 |
| 2026-04-02 | 54.95 | $55.87 | 185210 |
| 2026-04-01 | 54.82 | $56.40 | 176619 |
| 2026-03-31 | 54.56 | $56.35 | 409711 |
| 2026-03-30 | 54.28 | $55.70 | 248225 |
| 2026-03-27 | 54.09 | $55.19 | 246200 |
| 2026-03-26 | 53.99 | $55.61 | 170000 |
| 2026-03-25 | 53.79 | $55.77 | 246344 |
| 2026-03-24 | 53.53 | $54.96 | 219600 |
| 2026-03-23 | 53.41 | $54.18 | 245801 |
| 2026-03-20 | 53.44 | $52.71 | 600300 |
| 2026-03-19 | 53.80 | $53.05 | 210100 |
| 2026-03-18 | 54.16 | $52.79 | 236249 |
| 2026-03-17 | 54.63 | $53.34 | 214734 |
| 2026-03-16 | 55.08 | $53.11 | 150900 |
| 2026-03-13 | 55.65 | $53.19 | 212400 |
| 2026-03-12 | 56.31 | $53.70 | 272700 |
| 2026-03-11 | 56.97 | $54.58 | 250800 |
| 2026-03-10 | 57.55 | $55.50 | 270201 |
| 2026-03-09 | 58.04 | $55.23 | 259900 |
| 2026-03-06 | 58.66 | $55.93 | 218030 |
| 2026-03-05 | 59.24 | $57.53 | 162345 |
| 2026-03-04 | 59.57 | $58.12 | 152800 |
| 2026-03-03 | 59.82 | $58.02 | 190500 |
| 2026-03-02 | 60.14 | $57.99 | 163516 |
| 2026-02-27 | 60.51 | $56.79 | 264223 |
| 2026-02-26 | 61.18 | $60.18 | 163836 |
| 2026-02-25 | 61.24 | $60.21 | 130800 |
| 2026-02-24 | 61.30 | $58.91 | 161500 |
| 2026-02-23 | 61.63 | $58.92 | 228313 |
| 2026-02-20 | 62.01 | $62.23 | 238604 |
| 2026-02-19 | 61.73 | $61.19 | 157616 |
| 2026-02-18 | 61.62 | $61.03 | 249929 |
| 2026-02-17 | 61.51 | $61.06 | 231423 |
| 2026-02-13 | 61.37 | $60.93 | 158400 |
| 2026-02-12 | 61.22 | $59.87 | 190114 |
| 2026-02-11 | 61.26 | $60.55 | 156447 |
| 2026-02-10 | 61.14 | $60.85 | 231700 |
| 2026-02-09 | 60.93 | $61.76 | 175400 |
| 2026-02-06 | 60.48 | $62.23 | 310200 |
| 2026-02-05 | 59.85 | $60.94 | 349300 |
| 2026-02-04 | 59.38 | $60.52 | 215037 |
| 2026-02-03 | 58.90 | $59.54 | 216900 |
| 2026-02-02 | 58.55 | $58.68 | 247710 |
| 2026-01-30 | 58.31 | $57.93 | 346000 |
| 2026-01-29 | 58.18 | $58.06 | 370728 |
| 2026-01-28 | 57.98 | $56.80 | 262211 |
| 2026-01-27 | 58.02 | $56.68 | 209205 |
| 2026-01-26 | 58.07 | $57.53 | 303623 |
| 2026-01-23 | 57.93 | $57.77 | 590201 |
| 2026-01-22 | 57.72 | $60.95 | 620301 |
| 2026-01-21 | 56.78 | $60.50 | 416700 |
| 2026-01-20 | 55.78 | $57.75 | 262838 |
| 2026-01-16 | 55.19 | $57.92 | 373308 |
| 2026-01-15 | 54.46 | $57.53 | 333635 |
| 2026-01-14 | 53.70 | $55.42 | 310634 |
| 2026-01-13 | 53.24 | $54.28 | 250400 |
| 2026-01-12 | 52.95 | $53.51 | 239800 |
| 2026-01-09 | 52.78 | $53.66 | 226336 |
| 2026-01-08 | 52.54 | $53.78 | 229300 |
| 2026-01-07 | 52.23 | $52.54 | 173700 |
| 2026-01-06 | 52.14 | $52.35 | 196200 |
| 2026-01-05 | 52.06 | $51.96 | 183202 |
| 2026-01-02 | 52.06 | $50.91 | 197142 |
| 2025-12-31 | 52.28 | $50.79 | 255600 |
| 2025-12-30 | 52.56 | $51.47 | 134800 |
| 2025-12-29 | 52.73 | $51.94 | 108407 |
| 2025-12-26 | 52.83 | $52.07 | 87800 |
| 2025-12-24 | 52.92 | $52.12 | 96900 |
| 2025-12-23 | 53.00 | $52.28 | 109000 |
| 2025-12-22 | 53.06 | $52.83 | 168843 |
| 2025-12-19 | 53.01 | $52.30 | 983900 |
| 2025-12-18 | 53.05 | $53.22 | 145414 |
| 2025-12-17 | 52.91 | $53.10 | 235905 |
| 2025-12-16 | 52.76 | $53.55 | 212743 |
| 2025-12-15 | 52.48 | $53.47 | 203921 |
| 2025-12-12 | 52.18 | $53.36 | 201216 |
| 2025-12-11 | 51.84 | $53.37 | 186100 |
| 2025-12-10 | 51.44 | $52.75 | 269613 |
| 2025-12-09 | 51.11 | $51.20 | 154000 |
| 2025-12-08 | 51.05 | $51.20 | 230100 |
| 2025-12-05 | 50.98 | $50.98 | 114800 |
| 2025-12-04 | 50.94 | $51.61 | 126905 |
| 2025-12-03 | 50.75 | $51.71 | 155620 |
| 2025-12-02 | 50.52 | $50.64 | 140600 |
| 2025-12-01 | 50.47 | $51.27 | 120800 |
| 2025-11-28 | 50.29 | $51.01 | 142000 |
| 2025-11-26 | 50.12 | $51.39 | 392027 |
| 2025-11-25 | 49.85 | $51.56 | 323500 |
| 2025-11-24 | 49.50 | $49.75 | 163600 |
| 2025-11-21 | 49.48 | $50.40 | 240400 |
| 2025-11-20 | 49.32 | $49.01 | 121800 |
| 2025-11-19 | 49.42 | $49.22 | 176329 |
| 2025-11-18 | 49.51 | $48.45 | 181844 |
| 2025-11-17 | 49.77 | $48.19 | 177004 |
| 2025-11-14 | 50.12 | $50.95 | 242026 |
| 2025-11-13 | 49.96 | $49.98 | 222026 |
| 2025-11-12 | 49.97 | $50.77 | 154602 |
| 2025-11-11 | 49.82 | $50.90 | 129712 |
| 2025-11-10 | 49.62 | $50.97 | 117404 |
| 2025-11-07 | 49.37 | $51.10 | 147800 |
| 2025-11-06 | 49.06 | $50.51 | 157400 |
| 2025-11-05 | 48.82 | $50.70 | 140347 |
| 2025-11-04 | 48.52 | $49.55 | 262747 |
| 2025-11-03 | 48.41 | $49.62 | 236125 |
| 2025-10-31 | 48.27 | $48.54 | 153900 |
| 2025-10-30 | 48.35 | $48.68 | 213400 |
| 2025-10-29 | 48.42 | $48.67 | 239749 |
| 2025-10-28 | 48.51 | $49.50 | 196500 |
| 2025-10-27 | 48.44 | $49.70 | 218048 |
| 2025-10-24 | 48.33 | $49.06 | 191600 |
| 2025-10-23 | 48.35 | $47.66 | 259424 |
| 2025-10-22 | 48.67 | $48.60 | 164300 |
| 2025-10-21 | 48.85 | $48.79 | 104500 |
| 2025-10-20 | 49.03 | $48.97 | 179100 |
| 2025-10-17 | 49.21 | $47.67 | 262523 |
| 2025-10-16 | 49.70 | $46.32 | 405529 |
| 2025-10-15 | 50.56 | $49.29 | 242743 |
| 2025-10-14 | 50.94 | $51.19 | 352200 |
| 2025-10-13 | 50.99 | $49.91 | 237900 |
| 2025-10-10 | 51.32 | $49.19 | 302300 |
| 2025-10-09 | 51.86 | $50.36 | 173300 |
| 2025-10-08 | 52.24 | $50.67 | 189315 |
| 2025-10-07 | 52.61 | $51.33 | 276400 |
| 2025-10-06 | 52.91 | $51.92 | 369000 |
| 2025-10-03 | 53.14 | $52.31 | 257900 |
| 2025-10-02 | 53.32 | $52.08 | 194734 |
| 2025-10-01 | 53.58 | $52.76 | 135400 |
| 2025-09-30 | 53.74 | $52.89 | 160800 |
| 2025-09-29 | 53.89 | $53.13 | 156600 |
| 2025-09-26 | 54.01 | $53.19 | 115000 |
| 2025-09-25 | 54.14 | $52.91 | 146000 |
| 2025-09-24 | 54.35 | $53.28 | 207500 |
| 2025-09-23 | 54.50 | $53.22 | 125500 |
| 2025-09-22 | 54.70 | $52.86 | 136300 |
| 2025-09-19 | 54.99 | $53.53 | 649340 |
| 2025-09-18 | 55.19 | $54.94 | 223932 |
| 2025-09-17 | 55.11 | $53.09 | 246400 |
| 2025-09-16 | 55.40 | $52.92 | 282600 |
| 2025-09-15 | 55.77 | $54.36 | 263613 |
| 2025-09-12 | 55.88 | $55.19 | 139000 |
| 2025-09-11 | 55.83 | $55.23 | 253805 |
| 2025-09-10 | 55.75 | $54.74 | 197017 |
| 2025-09-09 | 55.76 | $54.94 | 165117 |
| 2025-09-08 | 55.70 | $55.38 | 134600 |
| 2025-09-05 | 55.54 | $55.40 | 177600 |
| 2025-09-04 | 55.34 | $55.55 | 133600 |
| 2025-09-03 | 55.05 | $54.59 | 174633 |
| 2025-09-02 | 54.92 | $54.45 | 169100 |
| 2025-08-29 | 54.77 | $54.59 | 224301 |
| 2025-08-28 | 54.57 | $54.52 | 286700 |
| 2025-08-27 | 54.33 | $55.30 | 190502 |
| 2025-08-26 | 53.88 | $54.87 | 228600 |
| 2025-08-25 | 53.43 | $53.97 | 251804 |
| 2025-08-22 | 53.09 | $54.53 | 310422 |
| 2025-08-21 | 52.57 | $51.90 | 234902 |
| 2025-08-20 | 52.51 | $52.29 | 189700 |
| 2025-08-19 | 52.34 | $52.10 | 238900 |
| 2025-08-18 | 52.18 | $52.34 | 209500 |
| 2025-08-15 | 51.93 | $52.22 | 267207 |
| 2025-08-14 | 51.66 | $52.85 | 176536 |
| 2025-08-13 | 51.19 | $52.78 | 217807 |
| 2025-08-12 | 50.66 | $51.82 | 326100 |
| 2025-08-11 | 50.23 | $49.13 | 321126 |
| 2025-08-08 | 50.30 | $49.29 | 107600 |
| 2025-08-07 | 50.33 | $49.01 | 196336 |
| 2025-08-06 | 50.42 | $49.50 | 182732 |
| 2025-08-05 | 50.41 | $49.95 | 460400 |
| 2025-08-04 | 50.29 | $49.26 | 395900 |
| 2025-08-01 | 50.28 | $48.36 | 355623 |
| 2025-07-31 | 50.45 | $50.09 | 480022 |
| 2025-07-30 | 50.27 | $50.98 | 653200 |
| 2025-07-29 | 49.87 | $51.04 | 386021 |
| 2025-07-28 | 49.37 | $51.65 | 587100 |
| 2025-07-25 | 48.65 | $50.13 | 919723 |
| 2025-07-24 | 48.13 | $49.25 | 460517 |
| 2025-07-23 | 47.70 | $46.90 | 200300 |
| 2025-07-22 | 47.69 | $46.87 | 238448 |
| 2025-07-21 | 47.67 | $47.52 | 210331 |
| 2025-07-18 | 47.50 | $47.70 | 245931 |
| 2025-07-17 | 47.25 | $47.70 | 213100 |
| 2025-07-16 | 46.96 | $46.75 | 228000 |
| 2025-07-15 | 46.81 | $45.99 | 241912 |
| 2025-07-14 | 46.78 | $47.24 | 143800 |
| 2025-07-11 | 46.48 | $46.80 | 175719 |
| 2025-07-10 | 46.21 | $47.12 | 304600 |
| 2025-07-09 | 45.82 | $46.60 | 187900 |
| 2025-07-08 | 45.47 | $46.37 | 267600 |
| 2025-07-07 | 45.10 | $46.62 | 307621 |
| 2025-07-03 | 44.61 | $47.24 | 182000 |
| 2025-07-02 | 43.90 | $46.86 | 271826 |
| 2025-07-01 | 43.15 | $45.56 | 313439 |
| 2025-06-30 | 42.56 | $44.09 | 598108 |
| 2025-06-27 | 42.17 | $43.75 | 838900 |
| 2025-06-26 | 41.79 | $43.15 | 171900 |
| 2025-06-25 | 41.47 | $42.16 | 126500 |
| 2025-06-24 | 41.32 | $42.12 | 109200 |
| 2025-06-23 | 41.14 | $41.82 | 117915 |
| 2025-06-20 | 41.00 | $40.57 | 290226 |
| 2025-06-18 | 41.10 | $40.62 | 109700 |
| 2025-06-17 | 41.20 | $40.32 | 161400 |
| 2025-06-16 | 41.39 | $40.33 | 235200 |
| 2025-06-13 | 41.60 | $40.70 | 262245 |
| 2025-06-12 | 41.77 | $41.45 | 181500 |
| 2025-06-11 | 41.81 | $41.70 | 133700 |
| 2025-06-10 | 41.80 | $42.31 | 131109 |
| 2025-06-09 | 41.65 | $41.74 | 177323 |
| 2025-06-06 | 41.60 | $41.63 | 111500 |
| 2025-06-05 | 41.56 | $40.98 | 159243 |
| 2025-06-04 | 41.66 | $41.01 | 218600 |
| 2025-06-03 | 41.76 | $41.27 | 172100 |
| 2025-06-02 | 41.82 | $40.63 | 133100 |
| 2025-05-30 | 42.02 | $41.37 | 195900 |
| 2025-05-29 | 42.09 | $41.68 | 151218 |
| 2025-05-28 | 42.11 | $41.53 | 147200 |
| 2025-05-27 | 42.16 | $42.07 | 167243 |
| 2025-05-23 | 42.10 | $41.00 | 137426 |
| 2025-05-22 | 42.25 | $41.20 | 288100 |
| 2025-05-21 | 42.38 | $41.24 | 160028 |
| 2025-05-20 | 42.52 | $42.46 | 128001 |
| 2025-05-19 | 42.41 | $42.24 | 153545 |
| 2025-05-16 | 42.33 | $42.33 | 155200 |
| 2025-05-15 | 42.21 | $42.29 | 114500 |
| 2025-05-14 | 42.07 | $42.12 | 129732 |
| 2025-05-13 | 41.94 | $42.53 | 149800 |
| 2025-05-12 | 41.70 | $42.77 | 183632 |
| 2025-05-09 | 41.36 | $41.80 | 88800 |
| 2025-05-08 | 41.17 | $42.16 | 123733 |
| 2025-05-07 | 40.86 | $41.37 | 154826 |
| 2025-05-06 | 40.67 | $41.45 | 94800 |
| 2025-05-05 | 40.43 | $42.11 | 169637 |
| 2025-05-02 | 40.00 | $42.36 | 251544 |
| 2025-05-01 | 39.46 | $41.27 | 259000 |
| 2025-04-30 | 39.05 | $40.46 | 211300 |
| 2025-04-29 | 38.75 | $40.99 | 252700 |
| 2025-04-28 | 38.29 | $40.44 | 205000 |
| 2025-04-25 | 37.87 | $40.06 | 216400 |
| 2025-04-24 | 37.47 | $40.45 | 424500 |
| 2025-04-23 | 36.92 | $38.65 | 231200 |
| 2025-04-22 | 36.67 | $38.30 | 150935 |
| 2025-04-21 | 36.47 | $37.05 | 176800 |
| 2025-04-17 | 36.50 | $37.12 | 207700 |
| 2025-04-16 | 36.53 | $36.82 | 326146 |
| 2025-04-15 | 36.64 | $36.77 | 138800 |
| 2025-04-14 | 36.78 | $36.44 | 181208 |
| 2025-04-11 | 37.02 | $36.02 | 163544 |
| 2025-04-10 | 37.40 | $36.38 | 220600 |
| 2025-04-09 | 37.77 | $38.19 | 302100 |
| 2025-04-08 | 37.83 | $36.02 | 242542 |
| 2025-04-07 | 38.36 | $36.25 | 333100 |
| 2025-04-04 | 38.94 | $36.21 | 244600 |
| 2025-04-03 | 39.62 | $37.22 | 224304 |
| 2025-04-02 | 40.20 | $40.49 | 146100 |
| 2025-04-01 | 40.19 | $40.18 | 165529 |
| 2025-03-31 | 40.24 | $40.14 | 144506 |
| 2025-03-28 | 40.31 | $40.33 | 165400 |
| 2025-03-27 | 40.36 | $41.29 | 112013 |
| 2025-03-26 | 40.22 | $41.21 | 129935 |
| 2025-03-25 | 40.08 | $41.14 | 139900 |
| 2025-03-24 | 39.93 | $41.51 | 147700 |
| 2025-03-21 | 39.68 | $40.52 | 530067 |
| 2025-03-20 | 39.60 | $40.36 | 226636 |
| 2025-03-19 | 39.56 | $40.61 | 187700 |
| 2025-03-18 | 39.46 | $40.36 | 187721 |
| 2025-03-17 | 39.40 | $40.42 | 142536 |
| 2025-03-14 | 39.32 | $39.87 | 138305 |
| 2025-03-13 | 39.36 | $39.10 | 128100 |
| 2025-03-12 | 39.58 | $39.17 | 205600 |
| 2025-03-11 | 39.82 | $38.72 | 314632 |
| 2025-03-10 | 40.21 | $38.78 | 182748 |
| 2025-03-07 | 40.65 | $40.32 | 139500 |
| 2025-03-06 | 40.84 | $40.41 | 196829 |
| 2025-03-05 | 41.05 | $40.36 | 244831 |
| 2025-03-04 | 41.31 | $40.18 | 165900 |
| 2025-03-03 | 41.66 | $41.67 | 130347 |
| 2025-02-28 | 41.75 | $41.96 | 159300 |
| 2025-02-27 | 41.80 | $41.28 | 151812 |
| 2025-02-26 | 42.01 | $40.98 | 243040 |
| 2025-02-25 | 42.32 | $41.23 | 184445 |
| 2025-02-24 | 42.63 | $41.36 | 167100 |
| 2025-02-21 | 42.97 | $41.71 | 203734 |
| 2025-02-20 | 43.29 | $42.46 | 158308 |
| 2025-02-19 | 43.51 | $42.97 | 136700 |
| 2025-02-18 | 43.65 | $43.27 | 159234 |
| 2025-02-14 | 43.76 | $43.19 | 85000 |
| 2025-02-13 | 43.90 | $43.31 | 120300 |
| 2025-02-12 | 44.04 | $43.02 | 173300 |
| 2025-02-11 | 44.26 | $44.66 | 127500 |
| 2025-02-10 | 44.17 | $43.71 | 158194 |
| 2025-02-07 | 44.27 | $43.96 | 234400 |
| 2025-02-06 | 44.33 | $45.94 | 143500 |
| 2025-02-05 | 43.99 | $45.50 | 148325 |
| 2025-02-04 | 43.68 | $44.67 | 118938 |
| 2025-02-03 | 43.50 | $43.24 | 193434 |
| 2025-01-31 | 43.59 | $44.13 | 331928 |
| 2025-01-30 | 43.52 | $43.58 | 194100 |
| 2025-01-29 | 43.54 | $43.94 | 208200 |
| 2025-01-28 | 43.50 | $44.13 | 158400 |
| 2025-01-27 | 43.42 | $44.56 | 192500 |
| 2025-01-24 | 43.23 | $43.94 | 162800 |
| 2025-01-23 | 43.15 | $43.80 | 168603 |
| 2025-01-22 | 43.08 | $43.90 | 175006 |
| 2025-01-21 | 42.99 | $44.46 | 155431 |
| 2025-01-17 | 42.78 | $44.14 | 240500 |
| 2025-01-16 | 42.60 | $43.49 | 201543 |
| 2025-01-15 | 42.53 | $43.72 | 146611 |
| 2025-01-14 | 42.41 | $43.05 | 168000 |
| 2025-01-13 | 42.42 | $41.26 | 148700 |
| 2025-01-10 | 42.82 | $40.96 | 152530 |
| 2025-01-08 | 43.35 | $42.29 | 105900 |
| 2025-01-07 | 43.69 | $42.63 | 135100 |
| 2025-01-06 | 44.02 | $43.18 | 159600 |
| 2025-01-03 | 44.29 | $43.38 | 228500 |
| 2025-01-02 | 44.57 | $43.00 | 129606 |
| 2024-12-31 | 44.98 | $43.97 | 84137 |
| 2024-12-30 | 45.25 | $44.24 | 103000 |
| 2024-12-27 | 45.51 | $44.40 | 124328 |
| 2024-12-26 | 45.78 | $45.17 | 103948 |
| 2024-12-24 | 45.93 | $44.92 | 49400 |
| 2024-12-23 | 46.16 | $44.45 | 113815 |
| 2024-12-20 | 46.52 | $44.69 | 551500 |
| 2024-12-19 | 46.90 | $43.55 | 222929 |
| 2024-12-18 | 47.57 | $43.89 | 233700 |
| 2024-12-17 | 48.27 | $47.35 | 241126 |
| 2024-12-16 | 48.35 | $47.94 | 284300 |
| 2024-12-13 | 48.32 | $47.56 | 268626 |
| 2024-12-12 | 48.35 | $47.33 | 145513 |
| 2024-12-11 | 48.43 | $48.05 | 194604 |
| 2024-12-10 | 48.37 | $48.07 | 289342 |
| 2024-12-09 | 48.28 | $48.33 | 207400 |
| 2024-12-06 | 48.12 | $47.93 | 93731 |
| 2024-12-05 | 48.01 | $47.65 | 136021 |
| 2024-12-04 | 47.93 | $47.64 | 157324 |
| 2024-12-03 | 47.83 | $46.74 | 123300 |
| 2024-12-02 | 47.90 | $47.30 | 167200 |
| 2024-11-29 | 47.85 | $47.30 | 110400 |
| 2024-11-27 | 47.78 | $47.86 | 170140 |
| 2024-11-26 | 47.58 | $48.58 | 252800 |
| 2024-11-25 | 47.18 | $49.20 | 408722 |
| 2024-11-22 | 46.58 | $48.12 | 181930 |
| 2024-11-21 | 46.10 | $46.69 | 325737 |
| 2024-11-20 | 45.84 | $44.97 | 120900 |
| 2024-11-19 | 45.90 | $45.32 | 121000 |
| 2024-11-18 | 45.88 | $45.49 | 128000 |
| 2024-11-15 | 45.82 | $45.75 | 164341 |
| 2024-11-14 | 45.69 | $46.57 | 116236 |
| 2024-11-13 | 45.35 | $46.63 | 213929 |
| 2024-11-12 | 44.94 | $46.81 | 200500 |
| 2024-11-11 | 44.42 | $46.90 | 375100 |
| 2024-11-08 | 43.79 | $45.37 | 217735 |
| 2024-11-07 | 43.38 | $44.96 | 284600 |
| 2024-11-06 | 42.99 | $47.16 | 745800 |
| 2024-11-05 | 42.07 | $42.17 | 85500 |
| 2024-11-04 | 42.05 | $41.15 | 86500 |
| 2024-11-01 | 42.24 | $41.64 | 71000 |
| 2024-10-31 | 42.36 | $41.70 | 93647 |
| 2024-10-30 | 42.49 | $42.49 | 113121 |
| 2024-10-29 | 42.47 | $42.17 | 79300 |
| 2024-10-28 | 42.51 | $42.67 | 167637 |
| 2024-10-25 | 42.46 | $40.94 | 154405 |
| 2024-10-24 | 42.76 | $41.57 | 160800 |
| 2024-10-23 | 42.97 | $42.39 | 98519 |
| 2024-10-22 | 43.04 | $42.29 | 88502 |
| 2024-10-21 | 43.14 | $41.97 | 141704 |
| 2024-10-18 | 43.32 | $43.66 | 115200 |
| 2024-10-17 | 43.17 | $44.62 | 137100 |
| 2024-10-16 | 42.79 | $44.41 | 180003 |
| 2024-10-15 | 42.39 | $43.83 | 209300 |
| 2024-10-14 | 42.04 | $43.52 | 147646 |
| 2024-10-11 | 41.71 | $42.56 | 157100 |
| 2024-10-10 | 41.52 | $41.35 | 199600 |
| 2024-10-09 | 41.55 | $41.38 | 87821 |
| 2024-10-08 | 41.59 | $41.07 | 111634 |
| 2024-10-07 | 41.70 | $41.41 | 124400 |
| 2024-10-04 | 41.75 | $41.73 | 124310 |
| 2024-10-03 | 41.74 | $41.03 | 202726 |
| 2024-10-02 | 41.88 | $40.62 | 111127 |
| 2024-10-01 | 42.12 | $40.32 | 135630 |
| 2024-09-30 | 42.47 | $41.59 | 151617 |
| 2024-09-27 | 42.60 | $41.30 | 123925 |
| 2024-09-26 | 42.81 | $41.41 | 118116 |
| 2024-09-25 | 43.02 | $41.41 | 136419 |
| 2024-09-24 | 43.27 | $42.15 | 140034 |
| 2024-09-23 | 43.40 | $43.24 | 155500 |
| 2024-09-20 | 43.31 | $43.62 | 655400 |
| 2024-09-19 | 43.12 | $44.54 | 231927 |
| 2024-09-18 | 42.69 | $43.10 | 210432 |
| 2024-09-17 | 42.50 | $42.85 | 252647 |
| 2024-09-16 | 42.33 | $42.71 | 134716 |
| 2024-09-13 | 42.15 | $42.43 | 147000 |
| 2024-09-12 | 42.00 | $41.25 | 126249 |
| 2024-09-11 | 42.06 | $41.21 | 164006 |
| 2024-09-10 | 42.15 | $41.36 | 170600 |
| 2024-09-09 | 42.20 | $41.26 | 196800 |
| 2024-09-06 | 42.29 | $40.92 | 144729 |
| 2024-09-05 | 42.45 | $41.47 | 116103 |
| 2024-09-04 | 42.51 | $41.56 | 157421 |
| 2024-09-03 | 42.56 | $42.25 | 148500 |
| 2024-08-30 | 42.46 | $42.48 | 126315 |
| 2024-08-29 | 42.29 | $42.00 | 125000 |
| 2024-08-28 | 42.18 | $41.92 | 193100 |
| 2024-08-27 | 42.06 | $41.52 | 103319 |
| 2024-08-26 | 42.01 | $42.27 | 129625 |
| 2024-08-23 | 41.77 | $42.95 | 188325 |
| 2024-08-22 | 41.35 | $41.03 | 64400 |
| 2024-08-21 | 41.25 | $40.95 | 79700 |
| 2024-08-20 | 41.15 | $40.98 | 143300 |
| 2024-08-19 | 41.01 | $41.81 | 409614 |
| 2024-08-16 | 40.67 | $41.00 | 152400 |
| 2024-08-15 | 40.44 | $39.95 | 122135 |
| 2024-08-14 | 40.39 | $39.12 | 102200 |
| 2024-08-13 | 40.49 | $39.58 | 153500 |
| 2024-08-12 | 40.50 | $38.91 | 148200 |
| 2024-08-09 | 40.65 | $39.08 | 137123 |
| 2024-08-08 | 40.78 | $39.93 | 243300 |
| 2024-08-07 | 40.73 | $38.20 | 118438 |
| 2024-08-06 | 41.03 | $38.29 | 113418 |
| 2024-08-05 | 41.35 | $38.55 | 260999 |
| 2024-08-02 | 41.64 | $39.18 | 198112 |
| 2024-08-01 | 41.84 | $40.05 | 236406 |
| 2024-07-31 | 41.87 | $41.80 | 246600 |
| 2024-07-30 | 41.51 | $41.84 | 178220 |
| 2024-07-29 | 41.07 | $41.84 | 247600 |
| 2024-07-26 | 40.54 | $43.19 | 422146 |
| 2024-07-25 | 39.63 | $44.15 | 869902 |
| 2024-07-24 | 38.35 | $39.34 | 178100 |
| 2024-07-23 | 37.86 | $39.67 | 254422 |
| 2024-07-22 | 37.21 | $38.82 | 142700 |
| 2024-07-19 | 36.62 | $38.15 | 164838 |
| 2024-07-18 | 36.07 | $38.21 | 306200 |
| 2024-07-17 | 35.41 | $38.84 | 385600 |
| 2024-07-16 | 34.50 | $37.90 | 273541 |
| 2024-07-15 | 33.63 | $36.01 | 333602 |
| 2024-07-12 | 33.02 | $35.11 | 236743 |
| 2024-07-11 | 32.49 | $35.05 | 188505 |
| 2024-07-10 | 31.89 | $33.19 | 136835 |
| 2024-07-09 | 31.58 | $31.97 | 230000 |
| 2024-07-08 | 31.47 | $31.86 | 198508 |
| 2024-07-05 | 31.38 | $31.88 | 108700 |
| 2024-07-03 | 31.26 | $32.14 | 109032 |
| 2024-07-02 | 31.07 | $32.58 | 165900 |
| 2024-07-01 | 30.75 | $31.65 | 139000 |
| 2024-06-28 | 30.58 | $31.92 | 391400 |
| 2024-06-27 | 30.33 | $31.18 | 127826 |
| 2024-06-26 | 30.19 | $30.70 | 163823 |
| 2024-06-25 | 30.14 | $30.00 | 115717 |
| 2024-06-24 | 30.23 | $30.47 | 327400 |
| 2024-06-21 | 30.24 | $30.22 | 426900 |
| 2024-06-20 | 30.30 | $30.48 | 129205 |
| 2024-06-18 | 30.32 | $30.38 | 100536 |
| 2024-06-17 | 30.37 | $30.62 | 78200 |
| 2024-06-14 | 30.38 | $30.02 | 92932 |
| 2024-06-13 | 30.53 | $30.55 | 97033 |
| 2024-06-12 | 30.58 | $30.83 | 152500 |
| 2024-06-11 | 30.59 | $29.79 | 161400 |
| 2024-06-10 | 30.83 | $30.10 | 159200 |
| 2024-06-07 | 31.04 | $31.19 | 96600 |
| 2024-06-06 | 31.05 | $31.34 | 115800 |
| 2024-06-05 | 31.04 | $30.90 | 106000 |
| 2024-06-04 | 31.12 | $30.34 | 74700 |
| 2024-06-03 | 31.34 | $30.94 | 102000 |
| 2024-05-31 | 31.46 | $31.55 | 136107 |
| 2024-05-30 | 31.48 | $31.50 | 233500 |
| 2024-05-29 | 31.52 | $31.02 | 158338 |
| 2024-05-28 | 31.66 | $31.49 | 108832 |
| 2024-05-24 | 31.73 | $31.75 | 127003 |
| 2024-05-23 | 31.76 | $31.41 | 114000 |
| 2024-05-22 | 31.87 | $32.15 | 113547 |
| 2024-05-21 | 31.83 | $32.44 | 151610 |
| 2024-05-20 | 31.74 | $32.22 | 93045 |
| 2024-05-17 | 31.67 | $32.60 | 117917 |
| 2024-05-16 | 31.52 | $32.25 | 128800 |
| 2024-05-15 | 31.42 | $31.81 | 145300 |
| 2024-05-14 | 31.40 | $31.71 | 111731 |
| 2024-05-13 | 31.40 | $31.74 | 110841 |
| 2024-05-10 | 31.40 | $31.80 | 145600 |
| 2024-05-09 | 31.39 | $31.90 | 283512 |
| 2024-05-08 | 31.36 | $31.83 | 108619 |
| 2024-05-07 | 31.35 | $31.73 | 120828 |
| 2024-05-06 | 31.36 | $31.46 | 114616 |
| 2024-05-03 | 31.43 | $31.85 | 183115 |
| 2024-05-02 | 31.43 | $31.70 | 130827 |
| 2024-05-01 | 31.47 | $31.25 | 202000 |
| 2024-04-30 | 31.62 | $30.41 | 142849 |
| 2024-04-29 | 31.98 | $31.03 | 122324 |
| 2024-04-26 | 32.26 | $31.52 | 179300 |
| 2024-04-25 | 32.49 | $31.55 | 256236 |
| 2024-04-24 | 32.76 | $34.50 | 147427 |
| 2024-04-23 | 32.45 | $34.11 | 140221 |
| 2024-04-22 | 32.17 | $33.22 | 107900 |
| 2024-04-19 | 32.05 | $32.31 | 155237 |
| 2024-04-18 | 32.10 | $31.26 | 168100 |
| 2024-04-17 | 32.38 | $30.98 | 157600 |
| 2024-04-16 | 32.78 | $31.24 | 124649 |
| 2024-04-15 | 33.19 | $31.80 | 117842 |
| 2024-04-12 | 33.55 | $32.00 | 181200 |
| 2024-04-11 | 33.92 | $32.68 | 130804 |
| 2024-04-10 | 34.22 | $32.74 | 198338 |
| 2024-04-09 | 34.55 | $34.51 | 78314 |
| 2024-04-08 | 34.56 | $34.40 | 95900 |
| 2024-04-05 | 34.60 | $34.04 | 83000 |
| 2024-04-04 | 34.72 | $34.20 | 107328 |
| 2024-04-03 | 34.83 | $33.96 | 93949 |
| 2024-04-02 | 35.00 | $34.28 | 149800 |
| 2024-04-01 | 35.13 | $35.36 | 101700 |
| 2024-03-28 | 35.05 | $36.12 | 163200 |
| 2024-03-27 | 34.80 | $35.94 | 157500 |
| 2024-03-26 | 34.55 | $34.76 | 81200 |
| 2024-03-25 | 34.51 | $35.19 | 77700 |
| 2024-03-22 | 34.36 | $35.03 | 164400 |
| 2024-03-21 | 34.23 | $35.37 | 140324 |
| 2024-03-20 | 34.01 | $34.77 | 128000 |
| 2024-03-19 | 33.88 | $33.28 | 91522 |
| 2024-03-18 | 34.04 | $33.45 | 116837 |
| 2024-03-15 | 34.20 | $34.06 | 344400 |
| 2024-03-14 | 34.25 | $33.37 | 99719 |
| 2024-03-13 | 34.46 | $34.15 | 70000 |
| 2024-03-12 | 34.53 | $34.21 | 84800 |
| 2024-03-11 | 34.61 | $35.05 | 70500 |
| 2024-03-08 | 34.52 | $35.26 | 76915 |
| 2024-03-07 | 34.38 | $35.18 | 92536 |
| 2024-03-06 | 34.23 | $34.92 | 93500 |
| 2024-03-05 | 34.11 | $34.90 | 103942 |
| 2024-03-04 | 33.98 | $33.73 | 90922 |
| 2024-03-01 | 34.08 | $33.98 | 123000 |
| 2024-02-29 | 34.14 | $34.12 | 124000 |
| 2024-02-28 | 34.19 | $33.55 | 120900 |
| 2024-02-27 | 34.36 | $33.68 | 83544 |
| 2024-02-26 | 34.54 | $33.76 | 108200 |
| 2024-02-23 | 34.73 | $34.15 | 105437 |
| 2024-02-22 | 34.87 | $34.26 | 116044 |
| 2024-02-21 | 35.01 | $34.72 | 177300 |
| 2024-02-20 | 35.07 | $35.16 | 90329 |
| 2024-02-16 | 35.06 | $35.60 | 136000 |
| 2024-02-15 | 34.94 | $35.95 | 141800 |
| 2024-02-14 | 34.74 | $34.43 | 136919 |
| 2024-02-13 | 34.82 | $33.93 | 195634 |
| 2024-02-12 | 35.03 | $35.96 | 194849 |
| 2024-02-09 | 34.83 | $35.49 | 202811 |
| 2024-02-08 | 34.71 | $34.51 | 143614 |
| 2024-02-07 | 34.78 | $34.20 | 131021 |
| 2024-02-06 | 34.92 | $34.18 | 175300 |
| 2024-02-05 | 35.09 | $34.33 | 193619 |
| 2024-02-02 | 35.25 | $34.95 | 233217 |
| 2024-02-01 | 35.32 | $34.53 | 288004 |
| 2024-01-31 | 35.48 | $34.56 | 251300 |
| 2024-01-30 | 35.65 | $36.29 | 146436 |
| 2024-01-29 | 35.50 | $36.44 | 134643 |
| 2024-01-26 | 35.28 | $35.23 | 107300 |
| 2024-01-25 | 35.28 | $34.71 | 201400 |
| 2024-01-24 | 35.40 | $35.50 | 114400 |
| 2024-01-23 | 35.36 | $35.37 | 147200 |
| 2024-01-22 | 35.35 | $35.98 | 167427 |
| 2024-01-19 | 35.20 | $34.68 | 138219 |
| 2024-01-18 | 35.30 | $33.67 | 110400 |
| 2024-01-17 | 35.64 | $33.49 | 146800 |
| 2024-01-16 | 36.06 | $33.76 | 157000 |
| 2024-01-12 | 36.49 | $34.63 | 116400 |
| 2024-01-11 | 36.80 | $34.88 | 412300 |
| 2024-01-10 | 37.11 | $35.58 | 148716 |
| 2024-01-09 | 37.31 | $35.82 | 84100 |
| 2024-01-08 | 37.48 | $36.27 | 99100 |
| 2024-01-05 | 37.58 | $36.28 | 170004 |
| 2024-01-04 | 37.69 | $36.23 | 127800 |
| 2024-01-03 | 37.81 | $35.73 | 161700 |
| 2024-01-02 | 38.06 | $37.19 | 174800 |
| 2023-12-29 | 38.02 | $37.01 | 99338 |
| 2023-12-28 | 38.00 | $37.71 | 93203 |
| 2023-12-27 | 37.82 | $38.19 | 115209 |
| 2023-12-26 | 37.49 | $38.15 | 89700 |
| 2023-12-22 | 37.11 | $37.49 | 134747 |
| 2023-12-21 | 36.80 | $37.17 | 151500 |
| 2023-12-20 | 36.49 | $36.32 | 223800 |
| 2023-12-19 | 36.30 | $37.05 | 172600 |
| 2023-12-18 | 35.92 | $36.60 | 170128 |
| 2023-12-15 | 35.55 | $37.49 | 1.1M |
| 2023-12-14 | 34.93 | $37.51 | 332300 |
| 2023-12-13 | 34.20 | $35.88 | 182200 |
| 2023-12-12 | 33.69 | $33.46 | 111900 |
| 2023-12-11 | 33.59 | $33.74 | 132500 |
| 2023-12-08 | 33.42 | $34.13 | 129648 |
| 2023-12-07 | 33.12 | $33.86 | 178045 |
| 2023-12-06 | 32.83 | $32.99 | 211700 |
| 2023-12-05 | 32.67 | $33.12 | 134300 |
| 2023-12-04 | 32.45 | $33.55 | 192600 |
| 2023-12-01 | 32.10 | $32.86 | 249000 |
| 2023-11-30 | 31.83 | $31.34 | 187414 |
| 2023-11-29 | 31.83 | $31.66 | 190841 |
| 2023-11-28 | 31.76 | $31.41 | 104340 |
| 2023-11-27 | 31.73 | $31.30 | 97045 |
| 2023-11-24 | 31.71 | $31.41 | 33434 |
| 2023-11-22 | 31.66 | $31.24 | 60530 |
| 2023-11-21 | 31.63 | $30.92 | 97600 |
| 2023-11-20 | 31.65 | $31.99 | 98123 |
| 2023-11-17 | 31.45 | $32.14 | 213443 |
| 2023-11-16 | 31.17 | $31.97 | 103905 |
| 2023-11-15 | 30.88 | $32.88 | 164900 |
| 2023-11-14 | 30.35 | $32.43 | 181117 |
| 2023-11-13 | 29.82 | $29.72 | 90700 |
| 2023-11-10 | 29.78 | $29.38 | 81900 |
| 2023-11-09 | 29.79 | $29.28 | 117729 |
| 2023-11-08 | 29.83 | $29.79 | 86500 |
| 2023-11-07 | 29.76 | $30.63 | 109935 |
| 2023-11-06 | 29.50 | $31.30 | 183749 |
| 2023-11-03 | 29.05 | $31.73 | 179240 |
| 2023-11-02 | 28.43 | $30.53 | 123840 |
| 2023-11-01 | 27.97 | $28.83 | 84538 |
| 2023-10-31 | 27.80 | $29.02 | 134600 |
| 2023-10-30 | 27.55 | $28.31 | 97900 |
| 2023-10-27 | 27.42 | $27.89 | 212800 |
| 2023-10-26 | 27.36 | $28.65 | 249500 |
| 2023-10-25 | 27.13 | $26.85 | 142736 |
| 2023-10-24 | 27.24 | $26.48 | 149100 |
| 2023-10-23 | 27.46 | $27.00 | 135149 |
| 2023-10-20 | 27.60 | $27.09 | 225947 |
| 2023-10-19 | 27.74 | $27.91 | 134000 |
| 2023-10-18 | 27.74 | $27.98 | 122321 |
| 2023-10-17 | 27.72 | $28.68 | 176000 |
| 2023-10-16 | 27.56 | $27.83 | 122400 |
| 2023-10-13 | 27.55 | $27.30 | 136108 |
| 2023-10-12 | 27.65 | $28.15 | 93240 |
| 2023-10-11 | 27.60 | $28.38 | 110700 |
| 2023-10-10 | 27.49 | $28.29 | 111400 |
| 2023-10-09 | 27.38 | $27.93 | 82619 |
| 2023-10-06 | 27.34 | $27.90 | 174920 |
| 2023-10-05 | 27.29 | $27.81 | 188716 |
| 2023-10-04 | 27.27 | $27.68 | 164731 |
| 2023-10-03 | 27.27 | $27.63 | 201000 |
| 2023-10-02 | 27.29 | $27.31 | 336300 |
| 2023-09-29 | 27.39 | $28.14 | 276919 |
| 2023-09-28 | 27.33 | $27.99 | 242507 |
| 2023-09-27 | 27.29 | $28.03 | 165124 |
| 2023-09-26 | 27.25 | $27.69 | 240000 |
| 2023-09-25 | 27.28 | $27.69 | 102218 |
| 2023-09-22 | 27.32 | $27.26 | 147827 |
| 2023-09-21 | 27.47 | $27.32 | 110419 |
| 2023-09-20 | 27.63 | $27.41 | 97740 |
| 2023-09-19 | 27.80 | $27.75 | 113300 |
| 2023-09-18 | 27.94 | $27.94 | 144500 |
| 2023-09-15 | 28.07 | $28.66 | 765544 |
| 2023-09-14 | 28.07 | $29.29 | 215700 |
| 2023-09-13 | 27.94 | $27.67 | 126400 |
| 2023-09-12 | 28.15 | $27.92 | 117100 |
| 2023-09-11 | 28.34 | $27.49 | 132016 |
| 2023-09-08 | 28.66 | $27.73 | 159115 |
| 2023-09-07 | 28.99 | $27.75 | 157312 |
| 2023-09-06 | 29.37 | $28.80 | 118700 |
| 2023-09-05 | 29.59 | $29.51 | 149535 |
| 2023-09-01 | 29.71 | $30.56 | 130901 |
| 2023-08-31 | 29.63 | $29.64 | 131200 |
| 2023-08-30 | 29.74 | $29.63 | 138650 |
| 2023-08-29 | 29.88 | $29.79 | 172100 |
| 2023-08-28 | 30.00 | $29.98 | 129700 |
| 2023-08-25 | 30.11 | $29.47 | 150800 |
| 2023-08-24 | 30.36 | $29.62 | 168600 |
| 2023-08-23 | 30.61 | $29.14 | 93505 |
| 2023-08-22 | 31.01 | $29.22 | 141625 |
| 2023-08-21 | 31.47 | $30.23 | 116008 |
| 2023-08-18 | 31.78 | $31.22 | 247906 |
| 2023-08-17 | 31.94 | $30.85 | 114300 |
| 2023-08-16 | 32.21 | $30.32 | 82023 |
| 2023-08-15 | 32.63 | $30.69 | 122500 |
| 2023-08-14 | 33.04 | $31.98 | 103800 |
| 2023-08-11 | 33.24 | $32.38 | 89700 |
| 2023-08-10 | 33.39 | $32.43 | 86402 |
| 2023-08-09 | 33.55 | $32.58 | 98700 |
| 2023-08-08 | 33.71 | $32.79 | 165900 |
| 2023-08-07 | 33.84 | $34.09 | 106900 |
| 2023-08-04 | 33.72 | $33.73 | 119100 |
| 2023-08-03 | 33.64 | $33.07 | 116541 |
| 2023-08-02 | 33.70 | $32.60 | 138300 |
| 2023-08-01 | 33.85 | $32.73 | 162400 |
| 2023-07-31 | 34.00 | $33.08 | 179403 |
| 2023-07-28 | 34.09 | $34.35 | 146220 |
| 2023-07-27 | 33.93 | $34.19 | 222700 |
| 2023-07-26 | 33.77 | $35.45 | 173900 |
| 2023-07-25 | 33.31 | $34.32 | 182400 |
| 2023-07-24 | 33.01 | $34.39 | 146600 |
| 2023-07-21 | 32.65 | $33.55 | 152047 |
| 2023-07-20 | 32.40 | $34.15 | 140132 |
| 2023-07-19 | 31.98 | $34.28 | 243921 |
| 2023-07-18 | 31.47 | $33.14 | 192100 |
| 2023-07-17 | 31.11 | $31.97 | 123100 |
| 2023-07-14 | 30.94 | $31.72 | 118342 |
| 2023-07-13 | 30.80 | $32.02 | 132300 |
| 2023-07-12 | 30.58 | $31.50 | 172300 |
| 2023-07-11 | 30.43 | $30.68 | 109241 |
| 2023-07-10 | 30.43 | $30.44 | 124043 |
| 2023-07-07 | 30.49 | $30.44 | 135300 |
| 2023-07-06 | 30.56 | $29.64 | 143000 |
| 2023-07-05 | 30.82 | $30.05 | 150400 |
| 2023-07-03 | 31.03 | $30.30 | 80700 |
| 2023-06-30 | 31.22 | $29.75 | 135748 |
| 2023-06-29 | 31.56 | $30.69 | 219100 |
| 2023-06-28 | 31.76 | $30.40 | 185349 |
| 2023-06-27 | 32.05 | $31.09 | 173600 |
| 2023-06-26 | 32.24 | $30.35 | 136300 |
| 2023-06-23 | 32.62 | $30.19 | 403239 |
| 2023-06-22 | 33.09 | $31.42 | 165730 |
| 2023-06-21 | 33.38 | $32.40 | 121415 |
| 2023-06-20 | 33.50 | $32.79 | 138622 |
| 2023-06-16 | 33.55 | $34.04 | 565100 |
| 2023-06-15 | 33.34 | $33.94 | 177300 |
| 2023-06-14 | 33.11 | $33.27 | 166226 |
| 2023-06-13 | 32.99 | $34.25 | 140532 |
| 2023-06-12 | 32.63 | $33.10 | 245836 |
| 2023-06-09 | 32.45 | $32.74 | 163308 |
| 2023-06-08 | 32.32 | $33.73 | 229124 |
| 2023-06-07 | 31.96 | $35.24 | 289100 |
| 2023-06-06 | 31.21 | $33.20 | 215943 |
| 2023-06-05 | 30.78 | $31.52 | 180200 |
| 2023-06-02 | 30.63 | $33.17 | 200300 |
| 2023-06-01 | 30.11 | $30.69 | 157800 |
| 2023-05-31 | 30.02 | $30.10 | 255734 |
| 2023-05-30 | 30.06 | $30.92 | 163900 |
| 2023-05-26 | 29.92 | $31.34 | 128500 |
| 2023-05-25 | 29.69 | $31.24 | 148100 |
| 2023-05-24 | 29.43 | $31.70 | 125618 |
| 2023-05-23 | 29.05 | $32.00 | 214240 |
| 2023-05-22 | 28.54 | $31.06 | 158700 |
| 2023-05-19 | 28.16 | $30.18 | 194200 |
| 2023-05-18 | 27.91 | $30.94 | 197300 |
| 2023-05-17 | 27.48 | $30.20 | 254200 |
| 2023-05-16 | 27.14 | $27.90 | 141000 |
| 2023-05-15 | 27.24 | $28.06 | 93721 |
| 2023-05-12 | 27.34 | $27.29 | 90700 |
| 2023-05-11 | 27.63 | $27.48 | 145100 |
| 2023-05-10 | 27.94 | $27.49 | 167400 |
| 2023-05-09 | 28.32 | $27.67 | 134038 |
| 2023-05-08 | 28.73 | $28.40 | 188000 |
| 2023-05-05 | 29.06 | $29.08 | 233400 |
| 2023-05-04 | 29.32 | $27.88 | 251400 |
| 2023-05-03 | 29.89 | $28.47 | 346800 |
| 2023-05-02 | 30.44 | $28.90 | 380300 |
| 2023-05-01 | 30.99 | $30.93 | 204600 |
| 2023-04-28 | 31.22 | $30.78 | 251728 |
| 2023-04-27 | 31.52 | $29.94 | 259705 |
| 2023-04-26 | 32.07 | $31.44 | 185518 |
| 2023-04-25 | 32.39 | $31.72 | 213000 |
| 2023-04-24 | 32.72 | $32.37 | 216200 |
| 2023-04-21 | 32.97 | $32.85 | 171200 |
| 2023-04-20 | 33.16 | $33.68 | 249400 |
| 2023-04-19 | 33.23 | $33.82 | 233303 |
| 2023-04-18 | 33.28 | $32.80 | 174600 |
| 2023-04-17 | 33.57 | $33.50 | 280300 |
| 2023-04-14 | 33.76 | $33.31 | 202000 |
| 2023-04-13 | 34.03 | $34.35 | 123000 |
| 2023-04-12 | 34.14 | $34.14 | 102535 |
| 2023-04-11 | 34.31 | $34.40 | 133400 |
| 2023-04-10 | 34.47 | $34.71 | 238470 |
| 2023-04-06 | 34.60 | $34.70 | 144625 |
| 2023-04-05 | 34.76 | $34.20 | 233700 |
| 2023-04-04 | 35.06 | $34.98 | 161400 |
| 2023-04-03 | 35.25 | $35.70 | 210200 |
| 2023-03-31 | 35.33 | $35.52 | 202623 |
| 2023-03-30 | 35.46 | $35.27 | 205900 |
| 2023-03-29 | 35.69 | $36.13 | 187900 |
| 2023-03-28 | 35.77 | $36.22 | 180900 |
| 2023-03-27 | 35.86 | $36.12 | 210100 |
| 2023-03-24 | 36.00 | $36.50 | 238700 |
| 2023-03-23 | 36.08 | $35.19 | 242700 |
| 2023-03-22 | 36.47 | $35.33 | 251417 |
| 2023-03-21 | 36.90 | $37.21 | 296121 |
| 2023-03-20 | 37.01 | $35.85 | 338932 |
| 2023-03-17 | 37.43 | $35.63 | 1.8M |
| 2023-03-16 | 37.98 | $37.20 | 367442 |
| 2023-03-15 | 38.28 | $36.08 | 464400 |
| 2023-03-14 | 38.89 | $36.63 | 478700 |
| 2023-03-13 | 39.47 | $36.89 | 395300 |
| 2023-03-10 | 40.11 | $38.37 | 598300 |
| 2023-03-09 | 40.53 | $38.49 | 485200 |
| 2023-03-08 | 41.00 | $40.55 | 245900 |
| 2023-03-07 | 41.11 | $41.12 | 339246 |
| 2023-03-06 | 41.12 | $41.34 | 371300 |
| 2023-03-03 | 41.09 | $41.59 | 205500 |
| 2023-03-02 | 41.00 | $41.31 | 259722 |
| 2023-03-01 | 40.95 | $41.48 | 240024 |
| 2023-02-28 | 40.87 | $41.49 | 283416 |
| 2023-02-27 | 40.77 | $40.56 | 232034 |
| 2023-02-24 | 40.85 | $39.84 | 123422 |
| 2023-02-23 | 41.09 | $39.89 | 180624 |
| 2023-02-22 | 41.37 | $40.08 | 239842 |
| 2023-02-21 | 41.65 | $41.06 | 178900 |
| 2023-02-17 | 41.77 | $41.73 | 180300 |
| 2023-02-16 | 41.77 | $41.42 | 174822 |
| 2023-02-15 | 41.83 | $42.34 | 200300 |
| 2023-02-14 | 41.71 | $41.81 | 128534 |
| 2023-02-13 | 41.68 | $42.66 | 98307 |
| 2023-02-10 | 41.46 | $42.02 | 109100 |
| 2023-02-09 | 41.35 | $42.46 | 159411 |
| 2023-02-08 | 41.12 | $42.52 | 218700 |
| 2023-02-07 | 40.85 | $43.24 | 315900 |
| 2023-02-06 | 40.38 | $42.45 | 153740 |
| 2023-02-03 | 40.01 | $42.97 | 308900 |
| 2023-02-02 | 39.47 | $42.22 | 133600 |
| 2023-02-01 | 39.01 | $41.04 | 229100 |
| 2023-01-31 | 38.73 | $39.85 | 172300 |
| 2023-01-30 | 38.66 | $38.74 | 134007 |
| 2023-01-27 | 38.83 | $38.41 | 86800 |
| 2023-01-26 | 39.10 | $38.14 | 189300 |
| 2023-01-25 | 39.49 | $38.51 | 286746 |
| 2023-01-24 | 39.86 | $39.81 | 93034 |
| 2023-01-23 | 40.03 | $39.52 | 100700 |
| 2023-01-20 | 40.30 | $39.43 | 266500 |
| 2023-01-19 | 40.63 | $39.24 | 199500 |
| 2023-01-18 | 41.07 | $40.04 | 222612 |
| 2023-01-17 | 41.42 | $41.64 | 113100 |
| 2023-01-13 | 41.48 | $42.42 | 123700 |
| 2023-01-12 | 41.41 | $42.46 | 133425 |
| 2023-01-11 | 41.31 | $41.69 | 167300 |
| 2023-01-10 | 41.37 | $41.53 | 112204 |
| 2023-01-09 | 41.49 | $41.09 | 186000 |
| 2023-01-06 | 41.72 | $41.46 | 96938 |
| 2023-01-05 | 41.91 | $40.50 | 135866 |
| 2023-01-04 | 42.35 | $41.03 | 153700 |
| 2023-01-03 | 42.75 | $41.96 | 149200 |
| 2022-12-30 | 43.03 | $42.84 | 76600 |
| 2022-12-29 | 43.17 | $43.36 | 90415 |
| 2022-12-28 | 43.23 | $42.78 | 64800 |
| 2022-12-27 | 43.42 | $43.49 | 84028 |
| 2022-12-23 | 43.50 | $43.37 | 68700 |
| 2022-12-22 | 43.63 | $42.92 | 68032 |
| 2022-12-21 | 43.87 | $43.12 | 74200 |
| 2022-12-20 | 44.11 | $42.42 | 112236 |
| 2022-12-19 | 44.55 | $42.88 | 149400 |
| 2022-12-16 | 44.96 | $41.51 | 475845 |
| 2022-12-15 | 45.73 | $41.76 | 229208 |
| 2022-12-14 | 46.56 | $43.12 | 180200 |
| 2022-12-13 | 47.25 | $44.95 | 175823 |
| 2022-12-12 | 47.65 | $45.45 | 165100 |
| 2022-12-09 | 48.01 | $46.19 | 89800 |
| 2022-12-08 | 48.27 | $46.44 | 85041 |
| 2022-12-07 | 48.50 | $46.46 | 121300 |
| 2022-12-06 | 48.77 | $47.32 | 113811 |
| 2022-12-05 | 48.88 | $47.08 | 146000 |
| 2022-12-02 | 49.05 | $48.38 | 91647 |
| 2022-12-01 | 48.96 | $48.35 | 117700 |
| 2022-11-30 | 48.85 | $48.63 | 209015 |
| 2022-11-29 | 48.66 | $47.75 | 113700 |
| 2022-11-28 | 48.61 | $48.09 | 157700 |
| 2022-11-25 | 48.46 | $48.81 | 41100 |
| 2022-11-23 | 48.12 | $48.36 | 132600 |
| 2022-11-22 | 47.82 | $48.47 | 158500 |
| 2022-11-21 | 47.43 | $47.72 | 96200 |
| 2022-11-18 | 47.12 | $46.95 | 151600 |
| 2022-11-17 | 46.91 | $46.61 | 138202 |
| 2022-11-16 | 46.73 | $46.34 | 125700 |
| 2022-11-15 | 46.56 | $46.27 | 178700 |
| 2022-11-14 | 46.37 | $46.00 | 209746 |
| 2022-11-11 | 46.19 | $46.37 | 135134 |
| 2022-11-10 | 45.90 | $47.18 | 160600 |
| 2022-11-09 | 45.37 | $45.62 | 108918 |
| 2022-11-08 | 45.07 | $45.91 | 115836 |
| 2022-11-07 | 44.65 | $45.75 | 117100 |
| 2022-11-04 | 44.19 | $45.53 | 143700 |
| 2022-11-03 | 43.69 | $43.73 | 80041 |
| 2022-11-02 | 43.48 | $43.88 | 151912 |
| 2022-11-01 | 43.19 | $44.34 | 101119 |
| 2022-10-31 | 42.74 | $44.57 | 150100 |
| 2022-10-28 | 42.17 | $44.41 | 175722 |
| 2022-10-27 | 41.53 | $43.04 | 170700 |
| 2022-10-26 | 41.07 | $40.67 | 147100 |
| 2022-10-25 | 41.03 | $41.29 | 182717 |
| 2022-10-24 | 40.85 | $41.13 | 90000 |
| 2022-10-21 | 40.66 | $40.77 | 117341 |
| 2022-10-20 | 40.51 | $39.89 | 118521 |
| 2022-10-19 | 40.52 | $41.28 | 114400 |
| 2022-10-18 | 40.23 | $41.48 | 94900 |
| 2022-10-17 | 39.85 | $41.44 | 136600 |
| 2022-10-14 | 39.41 | $40.85 | 158400 |
| 2022-10-13 | 39.01 | $41.19 | 116318 |
| 2022-10-12 | 38.48 | $39.60 | 114100 |
| 2022-10-11 | 38.19 | $39.10 | 140831 |
| 2022-10-10 | 37.97 | $38.51 | 136700 |
| 2022-10-07 | 37.82 | $37.60 | 151125 |
| 2022-10-06 | 37.85 | $38.21 | 109900 |
| 2022-10-05 | 37.75 | $37.73 | 84100 |
| 2022-10-04 | 37.73 | $38.35 | 137800 |
| 2022-10-03 | 37.58 | $36.88 | 125900 |
| 2022-09-30 | 37.72 | $36.58 | 196700 |
| 2022-09-29 | 37.94 | $36.56 | 124100 |
| 2022-09-28 | 38.20 | $38.06 | 296222 |
| 2022-09-27 | 38.17 | $37.84 | 180800 |
| 2022-09-26 | 38.19 | $38.22 | 162935 |
| 2022-09-23 | 38.14 | $38.22 | 162500 |
| 2022-09-22 | 38.06 | $38.12 | 116700 |
| 2022-09-21 | 38.00 | $38.80 | 155100 |
| 2022-09-20 | 37.78 | $38.94 | 178415 |
| 2022-09-19 | 37.49 | $39.02 | 284041 |
| 2022-09-16 | 37.14 | $38.23 | 552800 |
| 2022-09-15 | 36.90 | $37.39 | 123525 |
| 2022-09-14 | 36.79 | $36.90 | 165700 |
| 2022-09-13 | 36.77 | $36.50 | 137043 |
| 2022-09-12 | 36.83 | $37.63 | 139036 |
| 2022-09-09 | 36.67 | $37.27 | 114100 |
| 2022-09-08 | 36.55 | $36.55 | 117441 |
| 2022-09-07 | 36.57 | $35.96 | 120506 |
| 2022-09-06 | 36.72 | $35.46 | 134300 |
| 2022-09-02 | 36.99 | $36.13 | 118900 |
| 2022-09-01 | 37.17 | $36.06 | 94900 |
| 2022-08-31 | 37.39 | $36.41 | 105815 |
| 2022-08-30 | 37.58 | $36.69 | 106649 |
| 2022-08-29 | 37.73 | $36.47 | 121700 |
| 2022-08-26 | 37.95 | $37.08 | 111500 |
| 2022-08-25 | 38.07 | $37.88 | 138409 |
| 2022-08-24 | 38.04 | $37.09 | 149447 |
| 2022-08-23 | 38.17 | $37.11 | 121636 |
| 2022-08-22 | 38.31 | $37.44 | 173849 |
| 2022-08-19 | 38.40 | $38.73 | 414600 |
| 2022-08-18 | 38.23 | $39.53 | 174700 |
| 2022-08-17 | 37.85 | $38.61 | 113159 |
| 2022-08-16 | 37.61 | $38.86 | 122400 |
| 2022-08-15 | 37.27 | $38.31 | 96222 |
| 2022-08-12 | 36.99 | $37.91 | 82949 |
| 2022-08-11 | 36.74 | $37.38 | 63400 |
| 2022-08-10 | 36.56 | $36.74 | 118735 |
| 2022-08-09 | 36.49 | $36.29 | 136607 |
| 2022-08-08 | 36.51 | $36.22 | 113400 |
| 2022-08-05 | 36.53 | $36.43 | 92100 |
| 2022-08-04 | 36.52 | $36.21 | 131706 |
| 2022-08-03 | 36.54 | $36.28 | 139800 |
| 2022-08-02 | 36.55 | $35.67 | 177811 |
| 2022-08-01 | 36.70 | $36.97 | 256323 |
| 2022-07-29 | 36.58 | $37.88 | 109615 |
| 2022-07-28 | 36.26 | $37.61 | 133817 |
| 2022-07-27 | 35.94 | $37.20 | 82500 |
| 2022-07-26 | 35.65 | $36.72 | 80300 |
| 2022-07-25 | 35.41 | $36.46 | 125914 |
| 2022-07-22 | 35.20 | $35.89 | 99207 |
| 2022-07-21 | 35.07 | $36.31 | 98424 |
| 2022-07-20 | 34.83 | $36.52 | 149000 |
| 2022-07-19 | 34.51 | $35.62 | 130800 |
| 2022-07-18 | 34.33 | $34.90 | 141201 |
| 2022-07-15 | 34.28 | $34.59 | 241818 |
| 2022-07-14 | 34.29 | $33.36 | 94501 |
| 2022-07-13 | 34.56 | $34.12 | 95030 |
| 2022-07-12 | 34.72 | $34.79 | 98249 |
| 2022-07-11 | 34.77 | $34.64 | 141500 |
| 2022-07-08 | 34.86 | $35.08 | 178731 |
| 2022-07-07 | 34.87 | $35.15 | 76642 |
| 2022-07-06 | 34.88 | $35.29 | 136500 |
| 2022-07-05 | 34.86 | $35.67 | 163125 |
| 2022-07-01 | 34.76 | $35.59 | 122600 |
| 2022-06-30 | 34.67 | $34.90 | 229321 |
| 2022-06-29 | 34.71 | $34.71 | 142802 |
| 2022-06-28 | 34.80 | $35.16 | 112100 |
| 2022-06-27 | 34.82 | $35.66 | 133500 |
| 2022-06-24 | 34.74 | $34.89 | 263700 |
| 2022-06-23 | 34.82 | $34.77 | 182438 |
| 2022-06-22 | 34.93 | $34.97 | 298709 |
| 2022-06-21 | 35.03 | $35.26 | 122100 |
| 2022-06-17 | 35.09 | $34.54 | 375200 |
| 2022-06-16 | 35.32 | $34.03 | 154425 |
| 2022-06-15 | 35.69 | $35.24 | 189700 |
| 2022-06-14 | 35.87 | $34.80 | 103800 |
| 2022-06-13 | 36.18 | $34.65 | 110329 |
| 2022-06-10 | 36.58 | $35.36 | 133622 |
| 2022-06-09 | 36.89 | $36.15 | 119300 |
| 2022-06-08 | 37.09 | $37.49 | 151106 |
| 2022-06-07 | 37.04 | $38.17 | 247532 |
| 2022-06-06 | 36.84 | $37.62 | 98100 |
| 2022-06-03 | 36.73 | $37.16 | 97230 |
| 2022-06-02 | 36.70 | $37.81 | 59639 |
| 2022-06-01 | 36.53 | $37.12 | 70000 |
| 2022-05-31 | 36.48 | $37.47 | 108616 |
| 2022-05-27 | 36.35 | $37.75 | 75400 |
| 2022-05-26 | 36.15 | $37.05 | 69639 |
| 2022-05-25 | 36.07 | $36.76 | 89200 |
| 2022-05-24 | 36.05 | $36.65 | 104100 |
| 2022-05-23 | 36.05 | $36.62 | 131700 |
| 2022-05-20 | 36.06 | $36.44 | 131800 |
| 2022-05-19 | 36.12 | $36.02 | 199508 |
| 2022-05-18 | 36.29 | $36.63 | 205000 |
| 2022-05-17 | 36.36 | $37.40 | 103011 |
| 2022-05-16 | 36.28 | $36.07 | 161916 |
| 2022-05-13 | 36.49 | $36.26 | 90700 |
| 2022-05-12 | 36.69 | $36.48 | 109000 |
| 2022-05-11 | 36.89 | $36.57 | 91936 |
| 2022-05-10 | 37.11 | $36.84 | 142312 |
| 2022-05-09 | 37.31 | $37.46 | 161100 |
| 2022-05-06 | 37.43 | $37.41 | 146303 |
| 2022-05-05 | 37.58 | $37.98 | 180706 |
| 2022-05-04 | 37.64 | $38.55 | 167608 |
| 2022-05-03 | 37.60 | $37.66 | 181900 |
| 2022-05-02 | 37.74 | $37.64 | 250215 |
| 2022-04-29 | 37.93 | $37.46 | 157900 |
| 2022-04-28 | 38.19 | $38.95 | 146000 |
| 2022-04-27 | 38.18 | $37.51 | 179100 |
| 2022-04-26 | 38.49 | $37.68 | 165716 |
| 2022-04-25 | 38.81 | $38.63 | 185700 |
| 2022-04-22 | 39.00 | $38.83 | 117732 |
| 2022-04-21 | 39.18 | $39.81 | 124300 |
| 2022-04-20 | 39.19 | $40.41 | 122132 |
| 2022-04-19 | 39.09 | $40.06 | 154349 |
| 2022-04-18 | 39.04 | $38.82 | 194200 |
| 2022-04-14 | 39.27 | $38.74 | 465619 |
| 2022-04-13 | 39.55 | $39.26 | 203400 |
| 2022-04-12 | 39.78 | $38.85 | 142100 |
| 2022-04-11 | 40.13 | $39.23 | 182424 |
| 2022-04-08 | 40.48 | $38.99 | 246804 |
| 2022-04-07 | 40.93 | $39.46 | 269000 |
| 2022-04-06 | 41.37 | $40.16 | 375000 |
| 2022-04-05 | 41.74 | $40.38 | 194300 |
| 2022-04-04 | 42.12 | $40.94 | 154222 |
| 2022-04-01 | 42.45 | $41.46 | 226700 |
| 2022-03-31 | 42.72 | $41.77 | 279700 |
| 2022-03-30 | 42.98 | $42.37 | 176000 |
| 2022-03-29 | 43.16 | $43.63 | 231113 |
| 2022-03-28 | 43.10 | $42.85 | 203731 |
| 2022-03-25 | 43.20 | $43.61 | 139200 |
| 2022-03-24 | 43.15 | $42.36 | 208515 |
| 2022-03-23 | 43.37 | $42.23 | 101500 |
| 2022-03-22 | 43.64 | $44.14 | 146230 |
| 2022-03-21 | 43.56 | $43.83 | 143800 |
| 2022-03-18 | 43.54 | $44.25 | 423000 |
| 2022-03-17 | 43.43 | $43.82 | 86100 |
| 2022-03-16 | 43.38 | $44.80 | 162036 |
| 2022-03-15 | 43.13 | $43.76 | 107100 |
| 2022-03-14 | 43.06 | $43.81 | 124200 |
| 2022-03-11 | 42.98 | $43.52 | 111028 |
| 2022-03-10 | 42.94 | $43.27 | 88437 |
| 2022-03-09 | 42.95 | $43.08 | 123300 |
| 2022-03-08 | 43.01 | $42.00 | 185545 |
| 2022-03-07 | 43.31 | $41.28 | 155224 |
| 2022-03-04 | 43.82 | $43.00 | 108400 |
| 2022-03-03 | 44.05 | $44.45 | 88147 |
| 2022-03-02 | 44.01 | $44.49 | 108310 |
| 2022-03-01 | 43.96 | $42.55 | 232706 |
| 2022-02-28 | 44.31 | $44.88 | 165900 |
| 2022-02-25 | 44.23 | $44.81 | 105808 |
| 2022-02-24 | 44.15 | $43.11 | 199700 |
| 2022-02-23 | 44.43 | $43.83 | 147613 |
| 2022-02-22 | 44.59 | $44.63 | 164500 |
| 2022-02-18 | 44.62 | $44.73 | 117825 |
| 2022-02-17 | 44.63 | $44.58 | 157000 |
| 2022-02-16 | 44.68 | $45.48 | 166800 |
| 2022-02-15 | 44.55 | $45.46 | 132331 |
| 2022-02-14 | 44.40 | $44.47 | 142300 |
| 2022-02-11 | 44.44 | $45.01 | 179901 |
| 2022-02-10 | 44.37 | $44.92 | 203900 |
| 2022-02-09 | 44.32 | $44.81 | 156800 |
| 2022-02-08 | 44.28 | $46.22 | 147930 |
| 2022-02-07 | 43.95 | $44.65 | 230800 |
| 2022-02-04 | 43.89 | $43.67 | 135700 |
| 2022-02-03 | 44.04 | $42.90 | 173500 |
| 2022-02-02 | 44.39 | $43.13 | 205100 |
| 2022-02-01 | 44.74 | $43.62 | 131900 |
| 2022-01-31 | 45.05 | $43.91 | 278900 |
| 2022-01-28 | 45.35 | $43.20 | 134538 |
| 2022-01-27 | 45.85 | $44.04 | 172318 |
| 2022-01-26 | 46.25 | $45.21 | 151801 |
| 2022-01-25 | 46.48 | $45.88 | 104933 |
| 2022-01-24 | 46.60 | $45.96 | 146219 |
| 2022-01-21 | 46.72 | $44.86 | 185400 |
| 2022-01-20 | 47.09 | $45.04 | 105000 |
| 2022-01-19 | 47.48 | $46.15 | 120200 |
| 2022-01-18 | 47.69 | $47.52 | 108037 |
| 2022-01-14 | 47.65 | $48.60 | 70600 |
| 2022-01-13 | 47.37 | $47.95 | 81230 |
| 2022-01-12 | 47.18 | $47.57 | 146700 |
| 2022-01-11 | 47.03 | $47.89 | 77048 |
| 2022-01-10 | 46.79 | $48.12 | 128400 |
| 2022-01-07 | 46.46 | $48.37 | 148033 |
| 2022-01-06 | 46.03 | $48.12 | 134712 |
| 2022-01-05 | 45.57 | $46.35 | 112926 |
| 2022-01-04 | 45.42 | $47.16 | 262419 |
| 2022-01-03 | 45.07 | $46.29 | 166918 |
| 2021-12-31 | 44.85 | $45.72 | 100405 |
| 2021-12-30 | 44.72 | $45.59 | 137225 |
| 2021-12-29 | 44.60 | $45.83 | 60517 |
| 2021-12-28 | 44.41 | $45.83 | 66629 |
| 2021-12-27 | 44.20 | $45.57 | 84700 |
| 2021-12-23 | 44.01 | $45.12 | 60934 |
| 2021-12-22 | 43.89 | $44.70 | 97240 |
| 2021-12-21 | 43.84 | $43.95 | 164734 |
| 2021-12-20 | 43.95 | $43.10 | 316837 |
| 2021-12-17 | 44.27 | $43.77 | 1.3M |
| 2021-12-16 | 44.50 | $44.45 | 202825 |
| 2021-12-15 | 44.64 | $43.98 | 382600 |
| 2021-12-14 | 44.90 | $44.92 | 116534 |
| 2021-12-13 | 45.01 | $44.45 | 190600 |
| 2021-12-10 | 45.24 | $44.60 | 167327 |
| 2021-12-09 | 45.48 | $44.49 | 73585 |
| 2021-12-08 | 45.79 | $45.19 | 85948 |
| 2021-12-07 | 46.01 | $45.47 | 130740 |
| 2021-12-06 | 46.20 | $45.69 | 156743 |
| 2021-12-03 | 46.39 | $44.85 | 137048 |
| 2021-12-02 | 46.79 | $46.14 | 228517 |
| 2021-12-01 | 46.98 | $44.37 | 225833 |
| 2021-11-30 | 47.58 | $44.44 | 260036 |
| 2021-11-29 | 48.25 | $45.47 | 214600 |
| 2021-11-26 | 48.82 | $45.91 | 131524 |
| 2021-11-24 | 49.39 | $48.11 | 81200 |
| 2021-11-23 | 49.58 | $48.87 | 165500 |
| 2021-11-22 | 49.64 | $48.54 | 150522 |
| 2021-11-19 | 49.77 | $47.93 | 174300 |
| 2021-11-18 | 50.04 | $48.21 | 161000 |
| 2021-11-17 | 50.29 | $48.79 | 151115 |
| 2021-11-16 | 50.46 | $49.56 | 235643 |
| 2021-11-15 | 50.48 | $50.13 | 199244 |
| 2021-11-12 | 50.37 | $50.37 | 190725 |
| 2021-11-11 | 50.18 | $50.49 | 172600 |
| 2021-11-10 | 49.93 | $49.84 | 150500 |
| 2021-11-09 | 49.77 | $49.51 | 273244 |
| 2021-11-08 | 49.65 | $49.62 | 164900 |
| 2021-11-05 | 49.47 | $49.22 | 180817 |
| 2021-11-04 | 49.33 | $48.37 | 201718 |
| 2021-11-03 | 49.35 | $49.58 | 250706 |
| 2021-11-02 | 49.10 | $48.67 | 213911 |
| 2021-11-01 | 48.99 | $50.07 | 340700 |
| 2021-10-29 | 48.57 | $48.42 | 233600 |
| 2021-10-28 | 48.41 | $48.44 | 273418 |
| 2021-10-27 | 48.21 | $47.02 | 325200 |
| 2021-10-26 | 48.27 | $48.02 | 534326 |
| 2021-10-25 | 48.12 | $47.70 | 274100 |
| 2021-10-22 | 48.01 | $47.59 | 178500 |
| 2021-10-21 | 47.88 | $47.40 | 330635 |
| 2021-10-20 | 47.77 | $47.37 | 213200 |
| 2021-10-19 | 47.63 | $46.85 | 214647 |
| 2021-10-18 | 47.57 | $46.82 | 345300 |
| 2021-10-15 | 47.49 | $45.88 | 2.8M |
| 2021-10-14 | 47.59 | $47.51 | 294217 |
| 2021-10-13 | 47.35 | $48.27 | 268647 |
| 2021-10-12 | 46.89 | $49.95 | 613400 |
| 2021-10-11 | 46.00 | $49.75 | 593935 |
| 2021-10-08 | 44.99 | $47.85 | 212008 |
| 2021-10-07 | 44.22 | $46.86 | 279838 |
| 2021-10-06 | 43.52 | $45.21 | 293200 |
| 2021-10-05 | 43.05 | $43.94 | 108700 |
| 2021-10-04 | 42.76 | $43.86 | 77000 |
| 2021-10-01 | 42.44 | $43.83 | 145231 |
| 2021-09-30 | 42.08 | $43.01 | 69400 |
| 2021-09-29 | 41.82 | $43.35 | 81500 |
| 2021-09-28 | 41.46 | $42.87 | 99700 |
| 2021-09-27 | 41.13 | $43.75 | 106434 |
| 2021-09-24 | 40.56 | $42.30 | 136247 |
| 2021-09-23 | 40.21 | $41.57 | 146728 |
| 2021-09-22 | 39.95 | $40.24 | 92700 |
| 2021-09-21 | 39.94 | $39.35 | 103340 |
| 2021-09-20 | 40.11 | $39.44 | 139200 |
| 2021-09-17 | 40.30 | $41.05 | 504200 |
| 2021-09-16 | 40.18 | $39.49 | 76900 |
| 2021-09-15 | 40.37 | $39.61 | 133100 |
| 2021-09-14 | 40.57 | $38.90 | 87036 |
| 2021-09-13 | 40.95 | $40.39 | 78922 |
| 2021-09-10 | 41.08 | $40.00 | 95807 |
| 2021-09-09 | 41.31 | $40.39 | 70300 |
| 2021-09-08 | 41.50 | $40.41 | 63139 |
| 2021-09-07 | 41.71 | $40.97 | 53900 |
| 2021-09-03 | 41.83 | $41.55 | 55547 |
| 2021-09-02 | 41.86 | $41.83 | 65405 |
| 2021-09-01 | 41.82 | $41.73 | 92000 |
| 2021-08-31 | 41.80 | $41.76 | 79447 |
| 2021-08-30 | 41.76 | $41.15 | 56100 |
| 2021-08-27 | 41.85 | $42.33 | 84400 |
| 2021-08-26 | 41.70 | $40.88 | 67800 |
| 2021-08-25 | 41.83 | $41.56 | 89400 |
| 2021-08-24 | 41.83 | $41.66 | 76401 |
| 2021-08-23 | 41.82 | $41.65 | 85540 |
| 2021-08-20 | 41.79 | $41.88 | 74109 |
| 2021-08-19 | 41.71 | $40.80 | 87900 |
| 2021-08-18 | 41.85 | $41.40 | 97800 |
| 2021-08-17 | 41.87 | $41.63 | 61800 |
| 2021-08-16 | 41.85 | $42.28 | 93826 |
| 2021-08-13 | 41.68 | $42.37 | 42900 |
| 2021-08-12 | 41.47 | $42.82 | 62700 |
| 2021-08-11 | 41.12 | $43.04 | 87818 |
| 2021-08-10 | 40.66 | $42.26 | 96123 |
| 2021-08-09 | 40.30 | $41.71 | 76315 |
| 2021-08-06 | 39.99 | $42.02 | 106007 |
| 2021-08-05 | 39.57 | $40.75 | 87100 |
| 2021-08-04 | 39.35 | $40.06 | 84200 |
| 2021-08-03 | 39.24 | $40.27 | 144300 |
| 2021-08-02 | 39.08 | $40.06 | 182936 |
| 2021-07-30 | 38.93 | $40.00 | 175245 |
| 2021-07-29 | 38.78 | $39.99 | 113200 |
| 2021-07-28 | 38.60 | $39.81 | 174200 |
| 2021-07-27 | 38.44 | $38.79 | 78400 |
| 2021-07-26 | 38.48 | $38.69 | 78400 |
| 2021-07-23 | 38.55 | $38.29 | 77300 |
| 2021-07-22 | 38.72 | $38.09 | 63200 |
| 2021-07-21 | 38.97 | $39.31 | 112344 |
| 2021-07-20 | 39.00 | $38.64 | 135235 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
65.07
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.89
Average
42.00
Maximum
65.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.07 | $64.43 | 237997 |
| 2026-07-16 | 65.07 | $66.23 | 882618 |
| 2026-07-15 | 64.49 | $64.44 | 264320 |
| 2026-07-14 | 64.33 | $63.98 | 218825 |
| 2026-07-13 | 64.26 | $64.22 | 115400 |
| 2026-07-10 | 64.08 | $63.72 | 139300 |
| 2026-07-09 | 64.01 | $63.28 | 192923 |
| 2026-07-08 | 64.05 | $62.29 | 203800 |
| 2026-07-07 | 64.38 | $63.16 | 131604 |
| 2026-07-06 | 64.49 | $63.64 | 154900 |
| 2026-07-02 | 64.45 | $63.80 | 283012 |
| 2026-07-01 | 64.33 | $65.35 | 427649 |
| 2026-06-30 | 63.66 | $63.93 | 398403 |
| 2026-06-29 | 63.27 | $64.05 | 343000 |
| 2026-06-26 | 62.74 | $63.53 | 1.0M |
| 2026-06-25 | 62.23 | $62.63 | 321414 |
| 2026-06-24 | 61.89 | $62.71 | 267545 |
| 2026-06-23 | 61.42 | $62.03 | 195600 |
| 2026-06-22 | 61.06 | $60.80 | 208572 |
| 2026-06-18 | 61.00 | $60.76 | 776600 |
| 2026-06-17 | 60.92 | $60.29 | 285937 |
| 2026-06-16 | 60.96 | $60.90 | 210200 |
| 2026-06-15 | 60.80 | $60.75 | 143800 |
| 2026-06-12 | 60.65 | $61.78 | 198829 |
| 2026-06-11 | 60.12 | $61.30 | 203761 |
| 2026-06-10 | 59.62 | $60.80 | 212800 |
| 2026-06-09 | 59.16 | $60.00 | 191500 |
| 2026-06-08 | 58.85 | $58.88 | 154431 |
| 2026-06-05 | 58.83 | $59.27 | 152000 |
| 2026-06-04 | 58.67 | $59.43 | 169046 |
| 2026-06-03 | 58.43 | $57.31 | 294700 |
| 2026-06-02 | 58.81 | $59.39 | 198515 |
| 2026-06-01 | 58.61 | $57.99 | 180344 |
| 2026-05-29 | 58.81 | $58.83 | 225100 |
| 2026-05-28 | 58.78 | $58.64 | 172500 |
| 2026-05-27 | 58.81 | $58.75 | 119600 |
| 2026-05-26 | 58.80 | $59.44 | 376000 |
| 2026-05-22 | 58.56 | $58.65 | 125301 |
| 2026-05-21 | 58.53 | $58.67 | 185500 |
| 2026-05-20 | 58.48 | $59.24 | 174500 |
| 2026-05-19 | 58.24 | $58.10 | 120210 |
| 2026-05-18 | 58.30 | $58.67 | 195609 |
| 2026-05-15 | 58.20 | $57.37 | 264716 |
| 2026-05-14 | 58.49 | $58.10 | 162700 |
| 2026-05-13 | 58.60 | $57.82 | 285812 |
| 2026-05-12 | 58.83 | $58.77 | 236400 |
| 2026-05-11 | 58.80 | $58.47 | 329228 |
| 2026-05-08 | 58.86 | $58.86 | 137232 |
| 2026-05-07 | 58.79 | $59.18 | 207900 |
| 2026-05-06 | 58.61 | $59.09 | 197242 |
| 2026-05-05 | 58.41 | $57.87 | 133547 |
| 2026-05-04 | 58.55 | $57.34 | 147500 |
| 2026-05-01 | 58.88 | $57.79 | 107428 |
| 2026-04-30 | 59.13 | $57.74 | 274840 |
| 2026-04-29 | 59.44 | $57.48 | 209634 |
| 2026-04-28 | 59.89 | $59.67 | 169900 |
| 2026-04-27 | 59.73 | $59.69 | 187911 |
| 2026-04-24 | 59.51 | $58.33 | 284500 |
| 2026-04-23 | 59.66 | $59.55 | 460318 |
| 2026-04-22 | 59.43 | $57.79 | 224200 |
| 2026-04-21 | 59.69 | $59.16 | 140200 |
| 2026-04-20 | 59.56 | $60.08 | 132500 |
| 2026-04-17 | 59.08 | $59.51 | 233800 |
| 2026-04-16 | 58.67 | $57.93 | 145719 |
| 2026-04-15 | 58.64 | $58.28 | 147500 |
| 2026-04-14 | 58.49 | $58.75 | 161379 |
| 2026-04-13 | 58.13 | $59.03 | 183736 |
| 2026-04-10 | 57.59 | $58.63 | 117944 |
| 2026-04-09 | 57.05 | $59.30 | 168316 |
| 2026-04-08 | 56.17 | $57.91 | 351116 |
| 2026-04-07 | 55.53 | $55.75 | 223041 |
| 2026-04-06 | 55.44 | $56.28 | 113500 |
| 2026-04-02 | 55.16 | $55.87 | 185210 |
| 2026-04-01 | 54.96 | $56.40 | 176619 |
| 2026-03-31 | 54.55 | $56.35 | 409711 |
| 2026-03-30 | 54.08 | $55.70 | 248225 |
| 2026-03-27 | 53.72 | $55.19 | 246200 |
| 2026-03-26 | 53.46 | $55.61 | 170000 |
| 2026-03-25 | 53.04 | $55.77 | 246344 |
| 2026-03-24 | 52.49 | $54.96 | 219600 |
| 2026-03-23 | 52.11 | $54.18 | 245801 |
| 2026-03-20 | 51.92 | $52.71 | 600300 |
| 2026-03-19 | 52.20 | $53.05 | 210100 |
| 2026-03-18 | 52.47 | $52.79 | 236249 |
| 2026-03-17 | 52.91 | $53.34 | 214734 |
| 2026-03-16 | 53.31 | $53.11 | 150900 |
| 2026-03-13 | 53.90 | $53.19 | 212400 |
| 2026-03-12 | 54.63 | $53.70 | 272700 |
| 2026-03-11 | 55.39 | $54.58 | 250800 |
| 2026-03-10 | 56.06 | $55.50 | 270201 |
| 2026-03-09 | 56.61 | $55.23 | 259900 |
| 2026-03-06 | 57.37 | $55.93 | 218030 |
| 2026-03-05 | 58.10 | $57.53 | 162345 |
| 2026-03-04 | 58.49 | $58.12 | 152800 |
| 2026-03-03 | 58.79 | $58.02 | 190500 |
| 2026-03-02 | 59.18 | $57.99 | 163516 |
| 2026-02-27 | 59.68 | $56.79 | 264223 |
| 2026-02-26 | 60.66 | $60.18 | 163836 |
| 2026-02-25 | 60.77 | $60.21 | 130800 |
| 2026-02-24 | 60.88 | $58.91 | 161500 |
| 2026-02-23 | 61.42 | $58.92 | 228313 |
| 2026-02-20 | 62.06 | $62.23 | 238604 |
| 2026-02-19 | 61.77 | $61.19 | 157616 |
| 2026-02-18 | 61.72 | $61.03 | 249929 |
| 2026-02-17 | 61.68 | $61.06 | 231423 |
| 2026-02-13 | 61.61 | $60.93 | 158400 |
| 2026-02-12 | 61.53 | $59.87 | 190114 |
| 2026-02-11 | 61.74 | $60.55 | 156447 |
| 2026-02-10 | 61.75 | $60.85 | 231700 |
| 2026-02-09 | 61.63 | $61.76 | 175400 |
| 2026-02-06 | 61.17 | $62.23 | 310200 |
| 2026-02-05 | 60.43 | $60.94 | 349300 |
| 2026-02-04 | 59.90 | $60.52 | 215037 |
| 2026-02-03 | 59.36 | $59.54 | 216900 |
| 2026-02-02 | 58.99 | $58.68 | 247710 |
| 2026-01-30 | 58.78 | $57.93 | 346000 |
| 2026-01-29 | 58.74 | $58.06 | 370728 |
| 2026-01-28 | 58.62 | $56.80 | 262211 |
| 2026-01-27 | 58.84 | $56.68 | 209205 |
| 2026-01-26 | 59.12 | $57.53 | 303623 |
| 2026-01-23 | 59.15 | $57.77 | 590201 |
| 2026-01-22 | 59.08 | $60.95 | 620301 |
| 2026-01-21 | 57.95 | $60.50 | 416700 |
| 2026-01-20 | 56.69 | $57.75 | 262838 |
| 2026-01-16 | 55.98 | $57.92 | 373308 |
| 2026-01-15 | 55.05 | $57.53 | 333635 |
| 2026-01-14 | 54.02 | $55.42 | 310634 |
| 2026-01-13 | 53.42 | $54.28 | 250400 |
| 2026-01-12 | 53.04 | $53.51 | 239800 |
| 2026-01-09 | 52.81 | $53.66 | 226336 |
| 2026-01-08 | 52.49 | $53.78 | 229300 |
| 2026-01-07 | 52.04 | $52.54 | 173700 |
| 2026-01-06 | 51.90 | $52.35 | 196200 |
| 2026-01-05 | 51.78 | $51.96 | 183202 |
| 2026-01-02 | 51.76 | $50.91 | 197142 |
| 2025-12-31 | 52.06 | $50.79 | 255600 |
| 2025-12-30 | 52.47 | $51.47 | 134800 |
| 2025-12-29 | 52.75 | $51.94 | 108407 |
| 2025-12-26 | 52.94 | $52.07 | 87800 |
| 2025-12-24 | 53.11 | $52.12 | 96900 |
| 2025-12-23 | 53.30 | $52.28 | 109000 |
| 2025-12-22 | 53.47 | $52.83 | 168843 |
| 2025-12-19 | 53.48 | $52.30 | 983900 |
| 2025-12-18 | 53.65 | $53.22 | 145414 |
| 2025-12-17 | 53.55 | $53.10 | 235905 |
| 2025-12-16 | 53.45 | $53.55 | 212743 |
| 2025-12-15 | 53.17 | $53.47 | 203921 |
| 2025-12-12 | 52.83 | $53.36 | 201216 |
| 2025-12-11 | 52.44 | $53.37 | 186100 |
| 2025-12-10 | 51.94 | $52.75 | 269613 |
| 2025-12-09 | 51.52 | $51.20 | 154000 |
| 2025-12-08 | 51.50 | $51.20 | 230100 |
| 2025-12-05 | 51.46 | $50.98 | 114800 |
| 2025-12-04 | 51.46 | $51.61 | 126905 |
| 2025-12-03 | 51.27 | $51.71 | 155620 |
| 2025-12-02 | 50.99 | $50.64 | 140600 |
| 2025-12-01 | 50.98 | $51.27 | 120800 |
| 2025-11-28 | 50.76 | $51.01 | 142000 |
| 2025-11-26 | 50.57 | $51.39 | 392027 |
| 2025-11-25 | 50.21 | $51.56 | 323500 |
| 2025-11-24 | 49.72 | $49.75 | 163600 |
| 2025-11-21 | 49.69 | $50.40 | 240400 |
| 2025-11-20 | 49.46 | $49.01 | 121800 |
| 2025-11-19 | 49.61 | $49.22 | 176329 |
| 2025-11-18 | 49.74 | $48.45 | 181844 |
| 2025-11-17 | 50.13 | $48.19 | 177004 |
| 2025-11-14 | 50.69 | $50.95 | 242026 |
| 2025-11-13 | 50.50 | $49.98 | 222026 |
| 2025-11-12 | 50.57 | $50.77 | 154602 |
| 2025-11-11 | 50.39 | $50.90 | 129712 |
| 2025-11-10 | 50.14 | $50.97 | 117404 |
| 2025-11-07 | 49.80 | $51.10 | 147800 |
| 2025-11-06 | 49.35 | $50.51 | 157400 |
| 2025-11-05 | 49.00 | $50.70 | 140347 |
| 2025-11-04 | 48.51 | $49.55 | 262747 |
| 2025-11-03 | 48.29 | $49.62 | 236125 |
| 2025-10-31 | 48.02 | $48.54 | 153900 |
| 2025-10-30 | 48.04 | $48.68 | 213400 |
| 2025-10-29 | 48.05 | $48.67 | 239749 |
| 2025-10-28 | 48.07 | $49.50 | 196500 |
| 2025-10-27 | 47.85 | $49.70 | 218048 |
| 2025-10-24 | 47.55 | $49.06 | 191600 |
| 2025-10-23 | 47.40 | $47.66 | 259424 |
| 2025-10-22 | 47.69 | $48.60 | 164300 |
| 2025-10-21 | 47.78 | $48.79 | 104500 |
| 2025-10-20 | 47.86 | $48.97 | 179100 |
| 2025-10-17 | 47.92 | $47.67 | 262523 |
| 2025-10-16 | 48.44 | $46.32 | 405529 |
| 2025-10-15 | 49.52 | $49.29 | 242743 |
| 2025-10-14 | 49.93 | $51.19 | 352200 |
| 2025-10-13 | 49.84 | $49.91 | 237900 |
| 2025-10-10 | 50.16 | $49.19 | 302300 |
| 2025-10-09 | 50.80 | $50.36 | 173300 |
| 2025-10-08 | 51.23 | $50.67 | 189315 |
| 2025-10-07 | 51.66 | $51.33 | 276400 |
| 2025-10-06 | 52.00 | $51.92 | 369000 |
| 2025-10-03 | 52.23 | $52.31 | 257900 |
| 2025-10-02 | 52.41 | $52.08 | 194734 |
| 2025-10-01 | 52.70 | $52.76 | 135400 |
| 2025-09-30 | 52.85 | $52.89 | 160800 |
| 2025-09-29 | 53.00 | $53.13 | 156600 |
| 2025-09-26 | 53.11 | $53.19 | 115000 |
| 2025-09-25 | 53.23 | $52.91 | 146000 |
| 2025-09-24 | 53.46 | $53.28 | 207500 |
| 2025-09-23 | 53.64 | $53.22 | 125500 |
| 2025-09-22 | 53.88 | $52.86 | 136300 |
| 2025-09-19 | 54.28 | $53.53 | 649340 |
| 2025-09-18 | 54.55 | $54.94 | 223932 |
| 2025-09-17 | 54.43 | $53.09 | 246400 |
| 2025-09-16 | 54.87 | $52.92 | 282600 |
| 2025-09-15 | 55.44 | $54.36 | 263613 |
| 2025-09-12 | 55.67 | $55.19 | 139000 |
| 2025-09-11 | 55.67 | $55.23 | 253805 |
| 2025-09-10 | 55.64 | $54.74 | 197017 |
| 2025-09-09 | 55.74 | $54.94 | 165117 |
| 2025-09-08 | 55.77 | $55.38 | 134600 |
| 2025-09-05 | 55.65 | $55.40 | 177600 |
| 2025-09-04 | 55.46 | $55.55 | 133600 |
| 2025-09-03 | 55.17 | $54.59 | 174633 |
| 2025-09-02 | 55.10 | $54.45 | 169100 |
| 2025-08-29 | 55.02 | $54.59 | 224301 |
| 2025-08-28 | 54.86 | $54.52 | 286700 |
| 2025-08-27 | 54.66 | $55.30 | 190502 |
| 2025-08-26 | 54.14 | $54.87 | 228600 |
| 2025-08-25 | 53.62 | $53.97 | 251804 |
| 2025-08-22 | 53.25 | $54.53 | 310422 |
| 2025-08-21 | 52.59 | $51.90 | 234902 |
| 2025-08-20 | 52.60 | $52.29 | 189700 |
| 2025-08-19 | 52.47 | $52.10 | 238900 |
| 2025-08-18 | 52.34 | $52.34 | 209500 |
| 2025-08-15 | 52.09 | $52.22 | 267207 |
| 2025-08-14 | 51.80 | $52.85 | 176536 |
| 2025-08-13 | 51.23 | $52.78 | 217807 |
| 2025-08-12 | 50.53 | $51.82 | 326100 |
| 2025-08-11 | 49.97 | $49.13 | 321126 |
| 2025-08-08 | 50.13 | $49.29 | 107600 |
| 2025-08-07 | 50.25 | $49.01 | 196336 |
| 2025-08-06 | 50.46 | $49.50 | 182732 |
| 2025-08-05 | 50.55 | $49.95 | 460400 |
| 2025-08-04 | 50.49 | $49.26 | 395900 |
| 2025-08-01 | 50.62 | $48.36 | 355623 |
| 2025-07-31 | 51.03 | $50.09 | 480022 |
| 2025-07-30 | 50.95 | $50.98 | 653200 |
| 2025-07-29 | 50.54 | $51.04 | 386021 |
| 2025-07-28 | 49.99 | $51.65 | 587100 |
| 2025-07-25 | 49.10 | $50.13 | 919723 |
| 2025-07-24 | 48.47 | $49.25 | 460517 |
| 2025-07-23 | 47.96 | $46.90 | 200300 |
| 2025-07-22 | 48.05 | $46.87 | 238448 |
| 2025-07-21 | 48.16 | $47.52 | 210331 |
| 2025-07-18 | 48.05 | $47.70 | 245931 |
| 2025-07-17 | 47.85 | $47.70 | 213100 |
| 2025-07-16 | 47.57 | $46.75 | 228000 |
| 2025-07-15 | 47.50 | $45.99 | 241912 |
| 2025-07-14 | 47.64 | $47.24 | 143800 |
| 2025-07-11 | 47.37 | $46.80 | 175719 |
| 2025-07-10 | 47.16 | $47.12 | 304600 |
| 2025-07-09 | 46.78 | $46.60 | 187900 |
| 2025-07-08 | 46.45 | $46.37 | 267600 |
| 2025-07-07 | 46.08 | $46.62 | 307621 |
| 2025-07-03 | 45.54 | $47.24 | 182000 |
| 2025-07-02 | 44.65 | $46.86 | 271826 |
| 2025-07-01 | 43.67 | $45.56 | 313439 |
| 2025-06-30 | 42.88 | $44.09 | 598108 |
| 2025-06-27 | 42.36 | $43.75 | 838900 |
| 2025-06-26 | 41.84 | $43.15 | 171900 |
| 2025-06-25 | 41.38 | $42.16 | 126500 |
| 2025-06-24 | 41.14 | $42.12 | 109200 |
| 2025-06-23 | 40.86 | $41.82 | 117915 |
| 2025-06-20 | 40.62 | $40.57 | 290226 |
| 2025-06-18 | 40.73 | $40.62 | 109700 |
| 2025-06-17 | 40.84 | $40.32 | 161400 |
| 2025-06-16 | 41.09 | $40.33 | 235200 |
| 2025-06-13 | 41.38 | $40.70 | 262245 |
| 2025-06-12 | 41.62 | $41.45 | 181500 |
| 2025-06-11 | 41.67 | $41.70 | 133700 |
| 2025-06-10 | 41.66 | $42.31 | 131109 |
| 2025-06-09 | 41.44 | $41.74 | 177323 |
| 2025-06-06 | 41.36 | $41.63 | 111500 |
| 2025-06-05 | 41.30 | $40.98 | 159243 |
| 2025-06-04 | 41.42 | $41.01 | 218600 |
| 2025-06-03 | 41.57 | $41.27 | 172100 |
| 2025-06-02 | 41.66 | $40.63 | 133100 |
| 2025-05-30 | 41.97 | $41.37 | 195900 |
| 2025-05-29 | 42.11 | $41.68 | 151218 |
| 2025-05-28 | 42.17 | $41.53 | 147200 |
| 2025-05-27 | 42.29 | $42.07 | 167243 |
| 2025-05-23 | 42.25 | $41.00 | 137426 |
| 2025-05-22 | 42.53 | $41.20 | 288100 |
| 2025-05-21 | 42.80 | $41.24 | 160028 |
| 2025-05-20 | 43.10 | $42.46 | 128001 |
| 2025-05-19 | 43.06 | $42.24 | 153545 |
| 2025-05-16 | 43.07 | $42.33 | 155200 |
| 2025-05-15 | 43.02 | $42.29 | 114500 |
| 2025-05-14 | 42.96 | $42.12 | 129732 |
| 2025-05-13 | 42.92 | $42.53 | 149800 |
| 2025-05-12 | 42.72 | $42.77 | 183632 |
| 2025-05-09 | 42.38 | $41.80 | 88800 |
| 2025-05-08 | 42.24 | $42.16 | 123733 |
| 2025-05-07 | 41.95 | $41.37 | 154826 |
| 2025-05-06 | 41.82 | $41.45 | 94800 |
| 2025-05-05 | 41.61 | $42.11 | 169637 |
| 2025-05-02 | 41.14 | $42.36 | 251544 |
| 2025-05-01 | 40.46 | $41.27 | 259000 |
| 2025-04-30 | 39.97 | $40.46 | 211300 |
| 2025-04-29 | 39.62 | $40.99 | 252700 |
| 2025-04-28 | 39.01 | $40.44 | 205000 |
| 2025-04-25 | 38.44 | $40.06 | 216400 |
| 2025-04-24 | 37.87 | $40.45 | 424500 |
| 2025-04-23 | 37.05 | $38.65 | 231200 |
| 2025-04-22 | 36.64 | $38.30 | 150935 |
| 2025-04-21 | 36.26 | $37.05 | 176800 |
| 2025-04-17 | 36.21 | $37.12 | 207700 |
| 2025-04-16 | 36.14 | $36.82 | 326146 |
| 2025-04-15 | 36.18 | $36.77 | 138800 |
| 2025-04-14 | 36.25 | $36.44 | 181208 |
| 2025-04-11 | 36.48 | $36.02 | 163544 |
| 2025-04-10 | 36.91 | $36.38 | 220600 |
| 2025-04-09 | 37.33 | $38.19 | 302100 |
| 2025-04-08 | 37.30 | $36.02 | 242542 |
| 2025-04-07 | 37.97 | $36.25 | 333100 |
| 2025-04-04 | 38.72 | $36.21 | 244600 |
| 2025-04-03 | 39.67 | $37.22 | 224304 |
| 2025-04-02 | 40.51 | $40.49 | 146100 |
| 2025-04-01 | 40.50 | $40.18 | 165529 |
| 2025-03-31 | 40.58 | $40.14 | 144506 |
| 2025-03-28 | 40.70 | $40.33 | 165400 |
| 2025-03-27 | 40.79 | $41.29 | 112013 |
| 2025-03-26 | 40.60 | $41.21 | 129935 |
| 2025-03-25 | 40.39 | $41.14 | 139900 |
| 2025-03-24 | 40.16 | $41.51 | 147700 |
| 2025-03-21 | 39.77 | $40.52 | 530067 |
| 2025-03-20 | 39.62 | $40.36 | 226636 |
| 2025-03-19 | 39.49 | $40.61 | 187700 |
| 2025-03-18 | 39.27 | $40.36 | 187721 |
| 2025-03-17 | 39.10 | $40.42 | 142536 |
| 2025-03-14 | 38.89 | $39.87 | 138305 |
| 2025-03-13 | 38.82 | $39.10 | 128100 |
| 2025-03-12 | 39.01 | $39.17 | 205600 |
| 2025-03-11 | 39.23 | $38.72 | 314632 |
| 2025-03-10 | 39.67 | $38.78 | 182748 |
| 2025-03-07 | 40.21 | $40.32 | 139500 |
| 2025-03-06 | 40.39 | $40.41 | 196829 |
| 2025-03-05 | 40.60 | $40.36 | 244831 |
| 2025-03-04 | 40.88 | $40.18 | 165900 |
| 2025-03-03 | 41.30 | $41.67 | 130347 |
| 2025-02-28 | 41.36 | $41.96 | 159300 |
| 2025-02-27 | 41.35 | $41.28 | 151812 |
| 2025-02-26 | 41.56 | $40.98 | 243040 |
| 2025-02-25 | 41.93 | $41.23 | 184445 |
| 2025-02-24 | 42.32 | $41.36 | 167100 |
| 2025-02-21 | 42.75 | $41.71 | 203734 |
| 2025-02-20 | 43.18 | $42.46 | 158308 |
| 2025-02-19 | 43.48 | $42.97 | 136700 |
| 2025-02-18 | 43.67 | $43.27 | 159234 |
| 2025-02-14 | 43.82 | $43.19 | 85000 |
| 2025-02-13 | 44.03 | $43.31 | 120300 |
| 2025-02-12 | 44.24 | $43.02 | 173300 |
| 2025-02-11 | 44.60 | $44.66 | 127500 |
| 2025-02-10 | 44.50 | $43.71 | 158194 |
| 2025-02-07 | 44.68 | $43.96 | 234400 |
| 2025-02-06 | 44.82 | $45.94 | 143500 |
| 2025-02-05 | 44.36 | $45.50 | 148325 |
| 2025-02-04 | 43.93 | $44.67 | 118938 |
| 2025-02-03 | 43.67 | $43.24 | 193434 |
| 2025-01-31 | 43.81 | $44.13 | 331928 |
| 2025-01-30 | 43.70 | $43.58 | 194100 |
| 2025-01-29 | 43.74 | $43.94 | 208200 |
| 2025-01-28 | 43.68 | $44.13 | 158400 |
| 2025-01-27 | 43.55 | $44.56 | 192500 |
| 2025-01-24 | 43.26 | $43.94 | 162800 |
| 2025-01-23 | 43.10 | $43.80 | 168603 |
| 2025-01-22 | 42.96 | $43.90 | 175006 |
| 2025-01-21 | 42.78 | $44.46 | 155431 |
| 2025-01-17 | 42.38 | $44.14 | 240500 |
| 2025-01-16 | 42.02 | $43.49 | 201543 |
| 2025-01-15 | 41.79 | $43.72 | 146611 |
| 2025-01-14 | 41.47 | $43.05 | 168000 |
| 2025-01-13 | 41.32 | $41.26 | 148700 |
| 2025-01-10 | 41.72 | $40.96 | 152530 |
| 2025-01-08 | 42.33 | $42.29 | 105900 |
| 2025-01-07 | 42.68 | $42.63 | 135100 |
| 2025-01-06 | 43.01 | $43.18 | 159600 |
| 2025-01-03 | 43.27 | $43.38 | 228500 |
| 2025-01-02 | 43.53 | $43.00 | 129606 |
| 2024-12-31 | 44.00 | $43.97 | 84137 |
| 2024-12-30 | 44.27 | $44.24 | 103000 |
| 2024-12-27 | 44.53 | $44.40 | 124328 |
| 2024-12-26 | 44.81 | $45.17 | 103948 |
| 2024-12-24 | 44.93 | $44.92 | 49400 |
| 2024-12-23 | 45.16 | $44.45 | 113815 |
| 2024-12-20 | 45.60 | $44.69 | 551500 |
| 2024-12-19 | 46.07 | $43.55 | 222929 |
| 2024-12-18 | 47.00 | $43.89 | 233700 |
| 2024-12-17 | 48.04 | $47.35 | 241126 |
| 2024-12-16 | 48.19 | $47.94 | 284300 |
| 2024-12-13 | 48.18 | $47.56 | 268626 |
| 2024-12-12 | 48.28 | $47.33 | 145513 |
| 2024-12-11 | 48.46 | $48.05 | 194604 |
| 2024-12-10 | 48.44 | $48.07 | 289342 |
| 2024-12-09 | 48.39 | $48.33 | 207400 |
| 2024-12-06 | 48.24 | $47.93 | 93731 |
| 2024-12-05 | 48.16 | $47.65 | 136021 |
| 2024-12-04 | 48.13 | $47.64 | 157324 |
| 2024-12-03 | 48.08 | $46.74 | 123300 |
| 2024-12-02 | 48.29 | $47.30 | 167200 |
| 2024-11-29 | 48.35 | $47.30 | 110400 |
| 2024-11-27 | 48.39 | $47.86 | 170140 |
| 2024-11-26 | 48.24 | $48.58 | 252800 |
| 2024-11-25 | 47.81 | $49.20 | 408722 |
| 2024-11-22 | 47.06 | $48.12 | 181930 |
| 2024-11-21 | 46.48 | $46.69 | 325737 |
| 2024-11-20 | 46.19 | $44.97 | 120900 |
| 2024-11-19 | 46.38 | $45.32 | 121000 |
| 2024-11-18 | 46.47 | $45.49 | 128000 |
| 2024-11-15 | 46.51 | $45.75 | 164341 |
| 2024-11-14 | 46.46 | $46.57 | 116236 |
| 2024-11-13 | 46.11 | $46.63 | 213929 |
| 2024-11-12 | 45.65 | $46.81 | 200500 |
| 2024-11-11 | 45.00 | $46.90 | 375100 |
| 2024-11-08 | 44.18 | $45.37 | 217735 |
| 2024-11-07 | 43.64 | $44.96 | 284600 |
| 2024-11-06 | 43.11 | $47.16 | 745800 |
| 2024-11-05 | 41.76 | $42.17 | 85500 |
| 2024-11-04 | 41.70 | $41.15 | 86500 |
| 2024-11-01 | 41.95 | $41.64 | 71000 |
| 2024-10-31 | 42.11 | $41.70 | 93647 |
| 2024-10-30 | 42.27 | $42.49 | 113121 |
| 2024-10-29 | 42.23 | $42.17 | 79300 |
| 2024-10-28 | 42.28 | $42.67 | 167637 |
| 2024-10-25 | 42.19 | $40.94 | 154405 |
| 2024-10-24 | 42.62 | $41.57 | 160800 |
| 2024-10-23 | 42.94 | $42.39 | 98519 |
| 2024-10-22 | 43.07 | $42.29 | 88502 |
| 2024-10-21 | 43.25 | $41.97 | 141704 |
| 2024-10-18 | 43.56 | $43.66 | 115200 |
| 2024-10-17 | 43.40 | $44.62 | 137100 |
| 2024-10-16 | 42.89 | $44.41 | 180003 |
| 2024-10-15 | 42.33 | $43.83 | 209300 |
| 2024-10-14 | 41.83 | $43.52 | 147646 |
| 2024-10-11 | 41.31 | $42.56 | 157100 |
| 2024-10-10 | 40.99 | $41.35 | 199600 |
| 2024-10-09 | 40.99 | $41.38 | 87821 |
| 2024-10-08 | 40.99 | $41.07 | 111634 |
| 2024-10-07 | 41.09 | $41.41 | 124400 |
| 2024-10-04 | 41.10 | $41.73 | 124310 |
| 2024-10-03 | 41.03 | $41.03 | 202726 |
| 2024-10-02 | 41.17 | $40.62 | 111127 |
| 2024-10-01 | 41.47 | $40.32 | 135630 |
| 2024-09-30 | 41.94 | $41.59 | 151617 |
| 2024-09-27 | 42.10 | $41.30 | 123925 |
| 2024-09-26 | 42.40 | $41.41 | 118116 |
| 2024-09-25 | 42.72 | $41.41 | 136419 |
| 2024-09-24 | 43.11 | $42.15 | 140034 |
| 2024-09-23 | 43.33 | $43.24 | 155500 |
| 2024-09-20 | 43.25 | $43.62 | 655400 |
| 2024-09-19 | 43.02 | $44.54 | 231927 |
| 2024-09-18 | 42.44 | $43.10 | 210432 |
| 2024-09-17 | 42.18 | $42.85 | 252647 |
| 2024-09-16 | 41.93 | $42.71 | 134716 |
| 2024-09-13 | 41.67 | $42.43 | 147000 |
| 2024-09-12 | 41.44 | $41.25 | 126249 |
| 2024-09-11 | 41.53 | $41.21 | 164006 |
| 2024-09-10 | 41.64 | $41.36 | 170600 |
| 2024-09-09 | 41.73 | $41.26 | 196800 |
| 2024-09-06 | 41.86 | $40.92 | 144729 |
| 2024-09-05 | 42.12 | $41.47 | 116103 |
| 2024-09-04 | 42.25 | $41.56 | 157421 |
| 2024-09-03 | 42.37 | $42.25 | 148500 |
| 2024-08-30 | 42.29 | $42.48 | 126315 |
| 2024-08-29 | 42.09 | $42.00 | 125000 |
| 2024-08-28 | 42.00 | $41.92 | 193100 |
| 2024-08-27 | 41.89 | $41.52 | 103319 |
| 2024-08-26 | 41.87 | $42.27 | 129625 |
| 2024-08-23 | 41.59 | $42.95 | 188325 |
| 2024-08-22 | 41.03 | $41.03 | 64400 |
| 2024-08-21 | 40.93 | $40.95 | 79700 |
| 2024-08-20 | 40.82 | $40.98 | 143300 |
| 2024-08-19 | 40.67 | $41.81 | 409614 |
| 2024-08-16 | 40.21 | $41.00 | 152400 |
| 2024-08-15 | 39.90 | $39.95 | 122135 |
| 2024-08-14 | 39.84 | $39.12 | 102200 |
| 2024-08-13 | 40.02 | $39.58 | 153500 |
| 2024-08-12 | 40.08 | $38.91 | 148200 |
| 2024-08-09 | 40.35 | $39.08 | 137123 |
| 2024-08-08 | 40.61 | $39.93 | 243300 |
| 2024-08-07 | 40.63 | $38.20 | 118438 |
| 2024-08-06 | 41.19 | $38.29 | 113418 |
| 2024-08-05 | 41.81 | $38.55 | 260999 |
| 2024-08-02 | 42.45 | $39.18 | 198112 |
| 2024-08-01 | 42.99 | $40.05 | 236406 |
| 2024-07-31 | 43.33 | $41.80 | 246600 |
| 2024-07-30 | 43.13 | $41.84 | 178220 |
| 2024-07-29 | 42.83 | $41.84 | 247600 |
| 2024-07-26 | 42.40 | $43.19 | 422146 |
| 2024-07-25 | 41.41 | $44.15 | 869902 |
| 2024-07-24 | 39.84 | $39.34 | 178100 |
| 2024-07-23 | 39.40 | $39.67 | 254422 |
| 2024-07-22 | 38.72 | $38.82 | 142700 |
| 2024-07-19 | 38.13 | $38.15 | 164838 |
| 2024-07-18 | 37.57 | $38.21 | 306200 |
| 2024-07-17 | 36.84 | $38.84 | 385600 |
| 2024-07-16 | 35.72 | $37.90 | 273541 |
| 2024-07-15 | 34.63 | $36.01 | 333602 |
| 2024-07-12 | 33.87 | $35.11 | 236743 |
| 2024-07-11 | 33.21 | $35.05 | 188505 |
| 2024-07-10 | 32.41 | $33.19 | 136835 |
| 2024-07-09 | 32.02 | $31.97 | 230000 |
| 2024-07-08 | 31.92 | $31.86 | 198508 |
| 2024-07-05 | 31.83 | $31.88 | 108700 |
| 2024-07-03 | 31.71 | $32.14 | 109032 |
| 2024-07-02 | 31.47 | $32.58 | 165900 |
| 2024-07-01 | 31.04 | $31.65 | 139000 |
| 2024-06-28 | 30.80 | $31.92 | 391400 |
| 2024-06-27 | 30.43 | $31.18 | 127826 |
| 2024-06-26 | 30.22 | $30.70 | 163823 |
| 2024-06-25 | 30.12 | $30.00 | 115717 |
| 2024-06-24 | 30.22 | $30.47 | 327400 |
| 2024-06-21 | 30.20 | $30.22 | 426900 |
| 2024-06-20 | 30.26 | $30.48 | 129205 |
| 2024-06-18 | 30.26 | $30.38 | 100536 |
| 2024-06-17 | 30.30 | $30.62 | 78200 |
| 2024-06-14 | 30.27 | $30.02 | 92932 |
| 2024-06-13 | 30.44 | $30.55 | 97033 |
| 2024-06-12 | 30.49 | $30.83 | 152500 |
| 2024-06-11 | 30.46 | $29.79 | 161400 |
| 2024-06-10 | 30.77 | $30.10 | 159200 |
| 2024-06-07 | 31.04 | $31.19 | 96600 |
| 2024-06-06 | 31.04 | $31.34 | 115800 |
| 2024-06-05 | 31.00 | $30.90 | 106000 |
| 2024-06-04 | 31.09 | $30.34 | 74700 |
| 2024-06-03 | 31.39 | $30.94 | 102000 |
| 2024-05-31 | 31.56 | $31.55 | 136107 |
| 2024-05-30 | 31.58 | $31.50 | 233500 |
| 2024-05-29 | 31.63 | $31.02 | 158338 |
| 2024-05-28 | 31.84 | $31.49 | 108832 |
| 2024-05-24 | 31.94 | $31.75 | 127003 |
| 2024-05-23 | 31.99 | $31.41 | 114000 |
| 2024-05-22 | 32.16 | $32.15 | 113547 |
| 2024-05-21 | 32.13 | $32.44 | 151610 |
| 2024-05-20 | 32.00 | $32.22 | 93045 |
| 2024-05-17 | 31.91 | $32.60 | 117917 |
| 2024-05-16 | 31.69 | $32.25 | 128800 |
| 2024-05-15 | 31.53 | $31.81 | 145300 |
| 2024-05-14 | 31.48 | $31.71 | 111731 |
| 2024-05-13 | 31.46 | $31.74 | 110841 |
| 2024-05-10 | 31.42 | $31.80 | 145600 |
| 2024-05-09 | 31.37 | $31.90 | 283512 |
| 2024-05-08 | 31.29 | $31.83 | 108619 |
| 2024-05-07 | 31.22 | $31.73 | 120828 |
| 2024-05-06 | 31.17 | $31.46 | 114616 |
| 2024-05-03 | 31.21 | $31.85 | 183115 |
| 2024-05-02 | 31.15 | $31.70 | 130827 |
| 2024-05-01 | 31.14 | $31.25 | 202000 |
| 2024-04-30 | 31.27 | $30.41 | 142849 |
| 2024-04-29 | 31.72 | $31.03 | 122324 |
| 2024-04-26 | 32.07 | $31.52 | 179300 |
| 2024-04-25 | 32.36 | $31.55 | 256236 |
| 2024-04-24 | 32.71 | $34.50 | 147427 |
| 2024-04-23 | 32.22 | $34.11 | 140221 |
| 2024-04-22 | 31.74 | $33.22 | 107900 |
| 2024-04-19 | 31.46 | $32.31 | 155237 |
| 2024-04-18 | 31.42 | $31.26 | 168100 |
| 2024-04-17 | 31.73 | $30.98 | 157600 |
| 2024-04-16 | 32.20 | $31.24 | 124649 |
| 2024-04-15 | 32.71 | $31.80 | 117842 |
| 2024-04-12 | 33.16 | $32.00 | 181200 |
| 2024-04-11 | 33.66 | $32.68 | 130804 |
| 2024-04-10 | 34.06 | $32.74 | 198338 |
| 2024-04-09 | 34.53 | $34.51 | 78314 |
| 2024-04-08 | 34.55 | $34.40 | 95900 |
| 2024-04-05 | 34.60 | $34.04 | 83000 |
| 2024-04-04 | 34.78 | $34.20 | 107328 |
| 2024-04-03 | 34.94 | $33.96 | 93949 |
| 2024-04-02 | 35.22 | $34.28 | 149800 |
| 2024-04-01 | 35.45 | $35.36 | 101700 |
| 2024-03-28 | 35.38 | $36.12 | 163200 |
| 2024-03-27 | 35.06 | $35.94 | 157500 |
| 2024-03-26 | 34.71 | $34.76 | 81200 |
| 2024-03-25 | 34.66 | $35.19 | 77700 |
| 2024-03-22 | 34.46 | $35.03 | 164400 |
| 2024-03-21 | 34.27 | $35.37 | 140324 |
| 2024-03-20 | 33.93 | $34.77 | 128000 |
| 2024-03-19 | 33.71 | $33.28 | 91522 |
| 2024-03-18 | 33.92 | $33.45 | 116837 |
| 2024-03-15 | 34.13 | $34.06 | 344400 |
| 2024-03-14 | 34.18 | $33.37 | 99719 |
| 2024-03-13 | 34.48 | $34.15 | 70000 |
| 2024-03-12 | 34.59 | $34.21 | 84800 |
| 2024-03-11 | 34.71 | $35.05 | 70500 |
| 2024-03-08 | 34.59 | $35.26 | 76915 |
| 2024-03-07 | 34.37 | $35.18 | 92536 |
| 2024-03-06 | 34.14 | $34.92 | 93500 |
| 2024-03-05 | 33.94 | $34.90 | 103942 |
| 2024-03-04 | 33.70 | $33.73 | 90922 |
| 2024-03-01 | 33.80 | $33.98 | 123000 |
| 2024-02-29 | 33.84 | $34.12 | 124000 |
| 2024-02-28 | 33.86 | $33.55 | 120900 |
| 2024-02-27 | 34.07 | $33.68 | 83544 |
| 2024-02-26 | 34.28 | $33.76 | 108200 |
| 2024-02-23 | 34.53 | $34.15 | 105437 |
| 2024-02-22 | 34.71 | $34.26 | 116044 |
| 2024-02-21 | 34.90 | $34.72 | 177300 |
| 2024-02-20 | 34.98 | $35.16 | 90329 |
| 2024-02-16 | 34.94 | $35.60 | 136000 |
| 2024-02-15 | 34.76 | $35.95 | 141800 |
| 2024-02-14 | 34.43 | $34.43 | 136919 |
| 2024-02-13 | 34.51 | $33.93 | 195634 |
| 2024-02-12 | 34.78 | $35.96 | 194849 |
| 2024-02-09 | 34.46 | $35.49 | 202811 |
| 2024-02-08 | 34.23 | $34.51 | 143614 |
| 2024-02-07 | 34.27 | $34.20 | 131021 |
| 2024-02-06 | 34.42 | $34.18 | 175300 |
| 2024-02-05 | 34.61 | $34.33 | 193619 |
| 2024-02-02 | 34.80 | $34.95 | 233217 |
| 2024-02-01 | 34.85 | $34.53 | 288004 |
| 2024-01-31 | 35.04 | $34.56 | 251300 |
| 2024-01-30 | 35.27 | $36.29 | 146436 |
| 2024-01-29 | 35.01 | $36.44 | 134643 |
| 2024-01-26 | 34.64 | $35.23 | 107300 |
| 2024-01-25 | 34.58 | $34.71 | 201400 |
| 2024-01-24 | 34.68 | $35.50 | 114400 |
| 2024-01-23 | 34.56 | $35.37 | 147200 |
| 2024-01-22 | 34.46 | $35.98 | 167427 |
| 2024-01-19 | 34.16 | $34.68 | 138219 |
| 2024-01-18 | 34.20 | $33.67 | 110400 |
| 2024-01-17 | 34.59 | $33.49 | 146800 |
| 2024-01-16 | 35.13 | $33.76 | 157000 |
| 2024-01-12 | 35.71 | $34.63 | 116400 |
| 2024-01-11 | 36.13 | $34.88 | 412300 |
| 2024-01-10 | 36.57 | $35.58 | 148716 |
| 2024-01-09 | 36.87 | $35.82 | 84100 |
| 2024-01-08 | 37.16 | $36.27 | 99100 |
| 2024-01-05 | 37.35 | $36.28 | 170004 |
| 2024-01-04 | 37.57 | $36.23 | 127800 |
| 2024-01-03 | 37.84 | $35.73 | 161700 |
| 2024-01-02 | 38.30 | $37.19 | 174800 |
| 2023-12-29 | 38.38 | $37.01 | 99338 |
| 2023-12-28 | 38.51 | $37.71 | 93203 |
| 2023-12-27 | 38.41 | $38.19 | 115209 |
| 2023-12-26 | 38.11 | $38.15 | 89700 |
| 2023-12-22 | 37.72 | $37.49 | 134747 |
| 2023-12-21 | 37.43 | $37.17 | 151500 |
| 2023-12-20 | 37.15 | $36.32 | 223800 |
| 2023-12-19 | 37.05 | $37.05 | 172600 |
| 2023-12-18 | 36.67 | $36.60 | 170128 |
| 2023-12-15 | 36.31 | $37.49 | 1.1M |
| 2023-12-14 | 35.57 | $37.51 | 332300 |
| 2023-12-13 | 34.63 | $35.88 | 182200 |
| 2023-12-12 | 33.99 | $33.46 | 111900 |
| 2023-12-11 | 33.95 | $33.74 | 132500 |
| 2023-12-08 | 33.79 | $34.13 | 129648 |
| 2023-12-07 | 33.47 | $33.86 | 178045 |
| 2023-12-06 | 33.13 | $32.99 | 211700 |
| 2023-12-05 | 32.99 | $33.12 | 134300 |
| 2023-12-04 | 32.75 | $33.55 | 192600 |
| 2023-12-01 | 32.32 | $32.86 | 249000 |
| 2023-11-30 | 31.99 | $31.34 | 187414 |
| 2023-11-29 | 32.06 | $31.66 | 190841 |
| 2023-11-28 | 32.04 | $31.41 | 104340 |
| 2023-11-27 | 32.07 | $31.30 | 97045 |
| 2023-11-24 | 32.13 | $31.41 | 33434 |
| 2023-11-22 | 32.15 | $31.24 | 60530 |
| 2023-11-21 | 32.22 | $30.92 | 97600 |
| 2023-11-20 | 32.38 | $31.99 | 98123 |
| 2023-11-17 | 32.21 | $32.14 | 213443 |
| 2023-11-16 | 31.95 | $31.97 | 103905 |
| 2023-11-15 | 31.65 | $32.88 | 164900 |
| 2023-11-14 | 30.99 | $32.43 | 181117 |
| 2023-11-13 | 30.31 | $29.72 | 90700 |
| 2023-11-10 | 30.33 | $29.38 | 81900 |
| 2023-11-09 | 30.45 | $29.28 | 117729 |
| 2023-11-08 | 30.61 | $29.79 | 86500 |
| 2023-11-07 | 30.62 | $30.63 | 109935 |
| 2023-11-06 | 30.36 | $31.30 | 183749 |
| 2023-11-03 | 29.81 | $31.73 | 179240 |
| 2023-11-02 | 29.00 | $30.53 | 123840 |
| 2023-11-01 | 28.37 | $28.83 | 84538 |
| 2023-10-31 | 28.15 | $29.02 | 134600 |
| 2023-10-30 | 27.81 | $28.31 | 97900 |
| 2023-10-27 | 27.63 | $27.89 | 212800 |
| 2023-10-26 | 27.54 | $28.65 | 249500 |
| 2023-10-25 | 27.19 | $26.85 | 142736 |
| 2023-10-24 | 27.34 | $26.48 | 149100 |
| 2023-10-23 | 27.65 | $27.00 | 135149 |
| 2023-10-20 | 27.86 | $27.09 | 225947 |
| 2023-10-19 | 28.08 | $27.91 | 134000 |
| 2023-10-18 | 28.10 | $27.98 | 122321 |
| 2023-10-17 | 28.09 | $28.68 | 176000 |
| 2023-10-16 | 27.87 | $27.83 | 122400 |
| 2023-10-13 | 27.86 | $27.30 | 136108 |
| 2023-10-12 | 28.03 | $28.15 | 93240 |
| 2023-10-11 | 27.96 | $28.38 | 110700 |
| 2023-10-10 | 27.80 | $28.29 | 111400 |
| 2023-10-09 | 27.64 | $27.93 | 82619 |
| 2023-10-06 | 27.57 | $27.90 | 174920 |
| 2023-10-05 | 27.49 | $27.81 | 188716 |
| 2023-10-04 | 27.43 | $27.68 | 164731 |
| 2023-10-03 | 27.41 | $27.63 | 201000 |
| 2023-10-02 | 27.41 | $27.31 | 336300 |
| 2023-09-29 | 27.51 | $28.14 | 276919 |
| 2023-09-28 | 27.39 | $27.99 | 242507 |
| 2023-09-27 | 27.29 | $28.03 | 165124 |
| 2023-09-26 | 27.17 | $27.69 | 240000 |
| 2023-09-25 | 27.14 | $27.69 | 102218 |
| 2023-09-22 | 27.13 | $27.26 | 147827 |
| 2023-09-21 | 27.26 | $27.32 | 110419 |
| 2023-09-20 | 27.41 | $27.41 | 97740 |
| 2023-09-19 | 27.59 | $27.75 | 113300 |
| 2023-09-18 | 27.71 | $27.94 | 144500 |
| 2023-09-15 | 27.81 | $28.66 | 765544 |
| 2023-09-14 | 27.73 | $29.29 | 215700 |
| 2023-09-13 | 27.44 | $27.67 | 126400 |
| 2023-09-12 | 27.62 | $27.92 | 117100 |
| 2023-09-11 | 27.77 | $27.49 | 132016 |
| 2023-09-08 | 28.12 | $27.73 | 159115 |
| 2023-09-07 | 28.49 | $27.75 | 157312 |
| 2023-09-06 | 28.95 | $28.80 | 118700 |
| 2023-09-05 | 29.19 | $29.51 | 149535 |
| 2023-09-01 | 29.28 | $30.56 | 130901 |
| 2023-08-31 | 29.07 | $29.64 | 131200 |
| 2023-08-30 | 29.12 | $29.63 | 138650 |
| 2023-08-29 | 29.19 | $29.79 | 172100 |
| 2023-08-28 | 29.26 | $29.98 | 129700 |
| 2023-08-25 | 29.29 | $29.47 | 150800 |
| 2023-08-24 | 29.52 | $29.62 | 168600 |
| 2023-08-23 | 29.76 | $29.14 | 93505 |
| 2023-08-22 | 30.23 | $29.22 | 141625 |
| 2023-08-21 | 30.79 | $30.23 | 116008 |
| 2023-08-18 | 31.16 | $31.22 | 247906 |
| 2023-08-17 | 31.31 | $30.85 | 114300 |
| 2023-08-16 | 31.63 | $30.32 | 82023 |
| 2023-08-15 | 32.19 | $30.69 | 122500 |
| 2023-08-14 | 32.75 | $31.98 | 103800 |
| 2023-08-11 | 33.04 | $32.38 | 89700 |
| 2023-08-10 | 33.26 | $32.43 | 86402 |
| 2023-08-09 | 33.51 | $32.58 | 98700 |
| 2023-08-08 | 33.76 | $32.79 | 165900 |
| 2023-08-07 | 34.00 | $34.09 | 106900 |
| 2023-08-04 | 33.86 | $33.73 | 119100 |
| 2023-08-03 | 33.80 | $33.07 | 116541 |
| 2023-08-02 | 33.93 | $32.60 | 138300 |
| 2023-08-01 | 34.23 | $32.73 | 162400 |
| 2023-07-31 | 34.54 | $33.08 | 179403 |
| 2023-07-28 | 34.78 | $34.35 | 146220 |
| 2023-07-27 | 34.66 | $34.19 | 222700 |
| 2023-07-26 | 34.55 | $35.45 | 173900 |
| 2023-07-25 | 34.00 | $34.32 | 182400 |
| 2023-07-24 | 33.67 | $34.39 | 146600 |
| 2023-07-21 | 33.23 | $33.55 | 152047 |
| 2023-07-20 | 32.94 | $34.15 | 140132 |
| 2023-07-19 | 32.40 | $34.28 | 243921 |
| 2023-07-18 | 31.69 | $33.14 | 192100 |
| 2023-07-17 | 31.18 | $31.97 | 123100 |
| 2023-07-14 | 30.93 | $31.72 | 118342 |
| 2023-07-13 | 30.70 | $32.02 | 132300 |
| 2023-07-12 | 30.34 | $31.50 | 172300 |
| 2023-07-11 | 30.07 | $30.68 | 109241 |
| 2023-07-10 | 30.01 | $30.44 | 124043 |
| 2023-07-07 | 30.02 | $30.44 | 135300 |
| 2023-07-06 | 30.05 | $29.64 | 143000 |
| 2023-07-05 | 30.35 | $30.05 | 150400 |
| 2023-07-03 | 30.59 | $30.30 | 80700 |
| 2023-06-30 | 30.81 | $29.75 | 135748 |
| 2023-06-29 | 31.26 | $30.69 | 219100 |
| 2023-06-28 | 31.52 | $30.40 | 185349 |
| 2023-06-27 | 31.93 | $31.09 | 173600 |
| 2023-06-26 | 32.21 | $30.35 | 136300 |
| 2023-06-23 | 32.79 | $30.19 | 403239 |
| 2023-06-22 | 33.53 | $31.42 | 165730 |
| 2023-06-21 | 34.04 | $32.40 | 121415 |
| 2023-06-20 | 34.33 | $32.79 | 138622 |
| 2023-06-16 | 34.54 | $34.04 | 565100 |
| 2023-06-15 | 34.39 | $33.94 | 177300 |
| 2023-06-14 | 34.21 | $33.27 | 166226 |
| 2023-06-13 | 34.18 | $34.25 | 140532 |
| 2023-06-12 | 33.82 | $33.10 | 245836 |
| 2023-06-09 | 33.72 | $32.74 | 163308 |
| 2023-06-08 | 33.69 | $33.73 | 229124 |
| 2023-06-07 | 33.32 | $35.24 | 289100 |
| 2023-06-06 | 32.37 | $33.20 | 215943 |
| 2023-06-05 | 31.85 | $31.52 | 180200 |
| 2023-06-02 | 31.74 | $33.17 | 200300 |
| 2023-06-01 | 31.06 | $30.69 | 157800 |
| 2023-05-31 | 31.02 | $30.10 | 255734 |
| 2023-05-30 | 31.15 | $30.92 | 163900 |
| 2023-05-26 | 31.04 | $31.34 | 128500 |
| 2023-05-25 | 30.77 | $31.24 | 148100 |
| 2023-05-24 | 30.47 | $31.70 | 125618 |
| 2023-05-23 | 29.95 | $32.00 | 214240 |
| 2023-05-22 | 29.23 | $31.06 | 158700 |
| 2023-05-19 | 28.66 | $30.18 | 194200 |
| 2023-05-18 | 28.25 | $30.94 | 197300 |
| 2023-05-17 | 27.53 | $30.20 | 254200 |
| 2023-05-16 | 26.91 | $27.90 | 141000 |
| 2023-05-15 | 26.91 | $28.06 | 93721 |
| 2023-05-12 | 26.89 | $27.29 | 90700 |
| 2023-05-11 | 27.14 | $27.48 | 145100 |
| 2023-05-10 | 27.42 | $27.49 | 167400 |
| 2023-05-09 | 27.78 | $27.67 | 134038 |
| 2023-05-08 | 28.21 | $28.40 | 188000 |
| 2023-05-05 | 28.52 | $29.08 | 233400 |
| 2023-05-04 | 28.72 | $27.88 | 251400 |
| 2023-05-03 | 29.38 | $28.47 | 346800 |
| 2023-05-02 | 30.02 | $28.90 | 380300 |
| 2023-05-01 | 30.69 | $30.93 | 204600 |
| 2023-04-28 | 30.90 | $30.78 | 251728 |
| 2023-04-27 | 31.21 | $29.94 | 259705 |
| 2023-04-26 | 31.89 | $31.44 | 185518 |
| 2023-04-25 | 32.26 | $31.72 | 213000 |
| 2023-04-24 | 32.64 | $32.37 | 216200 |
| 2023-04-21 | 32.92 | $32.85 | 171200 |
| 2023-04-20 | 33.13 | $33.68 | 249400 |
| 2023-04-19 | 33.13 | $33.82 | 233303 |
| 2023-04-18 | 33.11 | $32.80 | 174600 |
| 2023-04-17 | 33.43 | $33.50 | 280300 |
| 2023-04-14 | 33.62 | $33.31 | 202000 |
| 2023-04-13 | 33.92 | $34.35 | 123000 |
| 2023-04-12 | 33.98 | $34.14 | 102535 |
| 2023-04-11 | 34.14 | $34.40 | 133400 |
| 2023-04-10 | 34.27 | $34.71 | 238470 |
| 2023-04-06 | 34.35 | $34.70 | 144625 |
| 2023-04-05 | 34.48 | $34.20 | 233700 |
| 2023-04-04 | 34.80 | $34.98 | 161400 |
| 2023-04-03 | 34.98 | $35.70 | 210200 |
| 2023-03-31 | 34.98 | $35.52 | 202623 |
| 2023-03-30 | 35.06 | $35.27 | 205900 |
| 2023-03-29 | 35.26 | $36.13 | 187900 |
| 2023-03-28 | 35.26 | $36.22 | 180900 |
| 2023-03-27 | 35.24 | $36.12 | 210100 |
| 2023-03-24 | 35.29 | $36.50 | 238700 |
| 2023-03-23 | 35.25 | $35.19 | 242700 |
| 2023-03-22 | 35.64 | $35.33 | 251417 |
| 2023-03-21 | 36.10 | $37.21 | 296121 |
| 2023-03-20 | 36.09 | $35.85 | 338932 |
| 2023-03-17 | 36.54 | $35.63 | 1.8M |
| 2023-03-16 | 37.18 | $37.20 | 367442 |
| 2023-03-15 | 37.49 | $36.08 | 464400 |
| 2023-03-14 | 38.24 | $36.63 | 478700 |
| 2023-03-13 | 38.99 | $36.89 | 395300 |
| 2023-03-10 | 39.85 | $38.37 | 598300 |
| 2023-03-09 | 40.43 | $38.49 | 485200 |
| 2023-03-08 | 41.10 | $40.55 | 245900 |
| 2023-03-07 | 41.27 | $41.12 | 339246 |
| 2023-03-06 | 41.30 | $41.34 | 371300 |
| 2023-03-03 | 41.26 | $41.59 | 205500 |
| 2023-03-02 | 41.14 | $41.31 | 259722 |
| 2023-03-01 | 41.07 | $41.48 | 240024 |
| 2023-02-28 | 40.94 | $41.49 | 283416 |
| 2023-02-27 | 40.78 | $40.56 | 232034 |
| 2023-02-24 | 40.89 | $39.84 | 123422 |
| 2023-02-23 | 41.25 | $39.89 | 180624 |
| 2023-02-22 | 41.66 | $40.08 | 239842 |
| 2023-02-21 | 42.11 | $41.06 | 178900 |
| 2023-02-17 | 42.34 | $41.73 | 180300 |
| 2023-02-16 | 42.41 | $41.42 | 174822 |
| 2023-02-15 | 42.57 | $42.34 | 200300 |
| 2023-02-14 | 42.47 | $41.81 | 128534 |
| 2023-02-13 | 42.51 | $42.66 | 98307 |
| 2023-02-10 | 42.28 | $42.02 | 109100 |
| 2023-02-09 | 42.19 | $42.46 | 159411 |
| 2023-02-08 | 41.94 | $42.52 | 218700 |
| 2023-02-07 | 41.60 | $43.24 | 315900 |
| 2023-02-06 | 40.96 | $42.45 | 153740 |
| 2023-02-03 | 40.43 | $42.97 | 308900 |
| 2023-02-02 | 39.63 | $42.22 | 133600 |
| 2023-02-01 | 38.89 | $41.04 | 229100 |
| 2023-01-31 | 38.39 | $39.85 | 172300 |
| 2023-01-30 | 38.17 | $38.74 | 134007 |
| 2023-01-27 | 38.28 | $38.41 | 86800 |
| 2023-01-26 | 38.54 | $38.14 | 189300 |
| 2023-01-25 | 38.96 | $38.51 | 286746 |
| 2023-01-24 | 39.39 | $39.81 | 93034 |
| 2023-01-23 | 39.51 | $39.52 | 100700 |
| 2023-01-20 | 39.78 | $39.43 | 266500 |
| 2023-01-19 | 40.15 | $39.24 | 199500 |
| 2023-01-18 | 40.68 | $40.04 | 222612 |
| 2023-01-17 | 41.10 | $41.64 | 113100 |
| 2023-01-13 | 41.11 | $42.42 | 123700 |
| 2023-01-12 | 40.89 | $42.46 | 133425 |
| 2023-01-11 | 40.63 | $41.69 | 167300 |
| 2023-01-10 | 40.58 | $41.53 | 112204 |
| 2023-01-09 | 40.60 | $41.09 | 186000 |
| 2023-01-06 | 40.77 | $41.46 | 96938 |
| 2023-01-05 | 40.90 | $40.50 | 135866 |
| 2023-01-04 | 41.38 | $41.03 | 153700 |
| 2023-01-03 | 41.82 | $41.96 | 149200 |
| 2022-12-30 | 42.08 | $42.84 | 76600 |
| 2022-12-29 | 42.14 | $43.36 | 90415 |
| 2022-12-28 | 42.06 | $42.78 | 64800 |
| 2022-12-27 | 42.18 | $43.49 | 84028 |
| 2022-12-23 | 42.13 | $43.37 | 68700 |
| 2022-12-22 | 42.12 | $42.92 | 68032 |
| 2022-12-21 | 42.28 | $43.12 | 74200 |
| 2022-12-20 | 42.43 | $42.42 | 112236 |
| 2022-12-19 | 42.87 | $42.88 | 149400 |
| 2022-12-16 | 43.28 | $41.51 | 475845 |
| 2022-12-15 | 44.23 | $41.76 | 229208 |
| 2022-12-14 | 45.33 | $43.12 | 180200 |
| 2022-12-13 | 46.25 | $44.95 | 175823 |
| 2022-12-12 | 46.79 | $45.45 | 165100 |
| 2022-12-09 | 47.29 | $46.19 | 89800 |
| 2022-12-08 | 47.66 | $46.44 | 85041 |
| 2022-12-07 | 48.03 | $46.46 | 121300 |
| 2022-12-06 | 48.45 | $47.32 | 113811 |
| 2022-12-05 | 48.69 | $47.08 | 146000 |
| 2022-12-02 | 49.03 | $48.38 | 91647 |
| 2022-12-01 | 49.01 | $48.35 | 117700 |
| 2022-11-30 | 48.97 | $48.63 | 209015 |
| 2022-11-29 | 48.81 | $47.75 | 113700 |
| 2022-11-28 | 48.87 | $48.09 | 157700 |
| 2022-11-25 | 48.80 | $48.81 | 41100 |
| 2022-11-23 | 48.47 | $48.36 | 132600 |
| 2022-11-22 | 48.17 | $48.47 | 158500 |
| 2022-11-21 | 47.75 | $47.72 | 96200 |
| 2022-11-18 | 47.45 | $46.95 | 151600 |
| 2022-11-17 | 47.29 | $46.61 | 138202 |
| 2022-11-16 | 47.18 | $46.34 | 125700 |
| 2022-11-15 | 47.10 | $46.27 | 178700 |
| 2022-11-14 | 47.00 | $46.00 | 209746 |
| 2022-11-11 | 46.93 | $46.37 | 135134 |
| 2022-11-10 | 46.69 | $47.18 | 160600 |
| 2022-11-09 | 46.11 | $45.62 | 108918 |
| 2022-11-08 | 45.86 | $45.91 | 115836 |
| 2022-11-07 | 45.44 | $45.75 | 117100 |
| 2022-11-04 | 44.94 | $45.53 | 143700 |
| 2022-11-03 | 44.38 | $43.73 | 80041 |
| 2022-11-02 | 44.24 | $43.88 | 151912 |
| 2022-11-01 | 43.98 | $44.34 | 101119 |
| 2022-10-31 | 43.50 | $44.57 | 150100 |
| 2022-10-28 | 42.82 | $44.41 | 175722 |
| 2022-10-27 | 42.01 | $43.04 | 170700 |
| 2022-10-26 | 41.44 | $40.67 | 147100 |
| 2022-10-25 | 41.48 | $41.29 | 182717 |
| 2022-10-24 | 41.32 | $41.13 | 90000 |
| 2022-10-21 | 41.15 | $40.77 | 117341 |
| 2022-10-20 | 41.05 | $39.89 | 118521 |
| 2022-10-19 | 41.18 | $41.28 | 114400 |
| 2022-10-18 | 40.88 | $41.48 | 94900 |
| 2022-10-17 | 40.43 | $41.44 | 136600 |
| 2022-10-14 | 39.88 | $40.85 | 158400 |
| 2022-10-13 | 39.38 | $41.19 | 116318 |
| 2022-10-12 | 38.66 | $39.60 | 114100 |
| 2022-10-11 | 38.28 | $39.10 | 140831 |
| 2022-10-10 | 37.96 | $38.51 | 136700 |
| 2022-10-07 | 37.76 | $37.60 | 151125 |
| 2022-10-06 | 37.81 | $38.21 | 109900 |
| 2022-10-05 | 37.66 | $37.73 | 84100 |
| 2022-10-04 | 37.64 | $38.35 | 137800 |
| 2022-10-03 | 37.42 | $36.88 | 125900 |
| 2022-09-30 | 37.61 | $36.58 | 196700 |
| 2022-09-29 | 37.94 | $36.56 | 124100 |
| 2022-09-28 | 38.34 | $38.06 | 296222 |
| 2022-09-27 | 38.35 | $37.84 | 180800 |
| 2022-09-26 | 38.42 | $38.22 | 162935 |
| 2022-09-23 | 38.38 | $38.22 | 162500 |
| 2022-09-22 | 38.33 | $38.12 | 116700 |
| 2022-09-21 | 38.29 | $38.80 | 155100 |
| 2022-09-20 | 38.01 | $38.94 | 178415 |
| 2022-09-19 | 37.62 | $39.02 | 284041 |
| 2022-09-16 | 37.13 | $38.23 | 552800 |
| 2022-09-15 | 36.77 | $37.39 | 123525 |
| 2022-09-14 | 36.59 | $36.90 | 165700 |
| 2022-09-13 | 36.54 | $36.50 | 137043 |
| 2022-09-12 | 36.61 | $37.63 | 139036 |
| 2022-09-09 | 36.34 | $37.27 | 114100 |
| 2022-09-08 | 36.12 | $36.55 | 117441 |
| 2022-09-07 | 36.10 | $35.96 | 120506 |
| 2022-09-06 | 36.26 | $35.46 | 134300 |
| 2022-09-02 | 36.62 | $36.13 | 118900 |
| 2022-09-01 | 36.85 | $36.06 | 94900 |
| 2022-08-31 | 37.15 | $36.41 | 105815 |
| 2022-08-30 | 37.41 | $36.69 | 106649 |
| 2022-08-29 | 37.64 | $36.47 | 121700 |
| 2022-08-26 | 37.98 | $37.08 | 111500 |
| 2022-08-25 | 38.20 | $37.88 | 138409 |
| 2022-08-24 | 38.21 | $37.09 | 149447 |
| 2022-08-23 | 38.45 | $37.11 | 121636 |
| 2022-08-22 | 38.74 | $37.44 | 173849 |
| 2022-08-19 | 38.96 | $38.73 | 414600 |
| 2022-08-18 | 38.81 | $39.53 | 174700 |
| 2022-08-17 | 38.36 | $38.61 | 113159 |
| 2022-08-16 | 38.09 | $38.86 | 122400 |
| 2022-08-15 | 37.67 | $38.31 | 96222 |
| 2022-08-12 | 37.32 | $37.91 | 82949 |
| 2022-08-11 | 37.02 | $37.38 | 63400 |
| 2022-08-10 | 36.80 | $36.74 | 118735 |
| 2022-08-09 | 36.74 | $36.29 | 136607 |
| 2022-08-08 | 36.80 | $36.22 | 113400 |
| 2022-08-05 | 36.88 | $36.43 | 92100 |
| 2022-08-04 | 36.92 | $36.21 | 131706 |
| 2022-08-03 | 37.02 | $36.28 | 139800 |
| 2022-08-02 | 37.11 | $35.67 | 177811 |
| 2022-08-01 | 37.40 | $36.97 | 256323 |
| 2022-07-29 | 37.33 | $37.88 | 109615 |
| 2022-07-28 | 36.95 | $37.61 | 133817 |
| 2022-07-27 | 36.56 | $37.20 | 82500 |
| 2022-07-26 | 36.20 | $36.72 | 80300 |
| 2022-07-25 | 35.92 | $36.46 | 125914 |
| 2022-07-22 | 35.64 | $35.89 | 99207 |
| 2022-07-21 | 35.48 | $36.31 | 98424 |
| 2022-07-20 | 35.16 | $36.52 | 149000 |
| 2022-07-19 | 34.70 | $35.62 | 130800 |
| 2022-07-18 | 34.42 | $34.90 | 141201 |
| 2022-07-15 | 34.32 | $34.59 | 241818 |
| 2022-07-14 | 34.30 | $33.36 | 94501 |
| 2022-07-13 | 34.67 | $34.12 | 95030 |
| 2022-07-12 | 34.89 | $34.79 | 98249 |
| 2022-07-11 | 34.95 | $34.64 | 141500 |
| 2022-07-08 | 35.07 | $35.08 | 178731 |
| 2022-07-07 | 35.08 | $35.15 | 76642 |
| 2022-07-06 | 35.08 | $35.29 | 136500 |
| 2022-07-05 | 35.04 | $35.67 | 163125 |
| 2022-07-01 | 34.88 | $35.59 | 122600 |
| 2022-06-30 | 34.71 | $34.90 | 229321 |
| 2022-06-29 | 34.73 | $34.71 | 142802 |
| 2022-06-28 | 34.83 | $35.16 | 112100 |
| 2022-06-27 | 34.81 | $35.66 | 133500 |
| 2022-06-24 | 34.64 | $34.89 | 263700 |
| 2022-06-23 | 34.69 | $34.77 | 182438 |
| 2022-06-22 | 34.79 | $34.97 | 298709 |
| 2022-06-21 | 34.87 | $35.26 | 122100 |
| 2022-06-17 | 34.89 | $34.54 | 375200 |
| 2022-06-16 | 35.16 | $34.03 | 154425 |
| 2022-06-15 | 35.65 | $35.24 | 189700 |
| 2022-06-14 | 35.87 | $34.80 | 103800 |
| 2022-06-13 | 36.30 | $34.65 | 110329 |
| 2022-06-10 | 36.87 | $35.36 | 133622 |
| 2022-06-09 | 37.34 | $36.15 | 119300 |
| 2022-06-08 | 37.66 | $37.49 | 151106 |
| 2022-06-07 | 37.63 | $38.17 | 247532 |
| 2022-06-06 | 37.37 | $37.62 | 98100 |
| 2022-06-03 | 37.23 | $37.16 | 97230 |
| 2022-06-02 | 37.21 | $37.81 | 59639 |
| 2022-06-01 | 36.98 | $37.12 | 70000 |
| 2022-05-31 | 36.91 | $37.47 | 108616 |
| 2022-05-27 | 36.73 | $37.75 | 75400 |
| 2022-05-26 | 36.42 | $37.05 | 69639 |
| 2022-05-25 | 36.28 | $36.76 | 89200 |
| 2022-05-24 | 36.20 | $36.65 | 104100 |
| 2022-05-23 | 36.15 | $36.62 | 131700 |
| 2022-05-20 | 36.12 | $36.44 | 131800 |
| 2022-05-19 | 36.14 | $36.02 | 199508 |
| 2022-05-18 | 36.32 | $36.63 | 205000 |
| 2022-05-17 | 36.36 | $37.40 | 103011 |
| 2022-05-16 | 36.18 | $36.07 | 161916 |
| 2022-05-13 | 36.39 | $36.26 | 90700 |
| 2022-05-12 | 36.61 | $36.48 | 109000 |
| 2022-05-11 | 36.82 | $36.57 | 91936 |
| 2022-05-10 | 37.07 | $36.84 | 142312 |
| 2022-05-09 | 37.30 | $37.46 | 161100 |
| 2022-05-06 | 37.39 | $37.41 | 146303 |
| 2022-05-05 | 37.54 | $37.98 | 180706 |
| 2022-05-04 | 37.56 | $38.55 | 167608 |
| 2022-05-03 | 37.41 | $37.66 | 181900 |
| 2022-05-02 | 37.54 | $37.64 | 250215 |
| 2022-04-29 | 37.71 | $37.46 | 157900 |
| 2022-04-28 | 37.99 | $38.95 | 146000 |
| 2022-04-27 | 37.89 | $37.51 | 179100 |
| 2022-04-26 | 38.23 | $37.68 | 165716 |
| 2022-04-25 | 38.62 | $38.63 | 185700 |
| 2022-04-22 | 38.80 | $38.83 | 117732 |
| 2022-04-21 | 38.98 | $39.81 | 124300 |
| 2022-04-20 | 38.90 | $40.41 | 122132 |
| 2022-04-19 | 38.64 | $40.06 | 154349 |
| 2022-04-18 | 38.45 | $38.82 | 194200 |
| 2022-04-14 | 38.63 | $38.74 | 465619 |
| 2022-04-13 | 38.90 | $39.26 | 203400 |
| 2022-04-12 | 39.09 | $38.85 | 142100 |
| 2022-04-11 | 39.47 | $39.23 | 182424 |
| 2022-04-08 | 39.84 | $38.99 | 246804 |
| 2022-04-07 | 40.39 | $39.46 | 269000 |
| 2022-04-06 | 40.92 | $40.16 | 375000 |
| 2022-04-05 | 41.37 | $40.38 | 194300 |
| 2022-04-04 | 41.85 | $40.94 | 154222 |
| 2022-04-01 | 42.28 | $41.46 | 226700 |
| 2022-03-31 | 42.64 | $41.77 | 279700 |
| 2022-03-30 | 42.99 | $42.37 | 176000 |
| 2022-03-29 | 43.23 | $43.63 | 231113 |
| 2022-03-28 | 43.13 | $42.85 | 203731 |
| 2022-03-25 | 43.26 | $43.61 | 139200 |
| 2022-03-24 | 43.17 | $42.36 | 208515 |
| 2022-03-23 | 43.47 | $42.23 | 101500 |
| 2022-03-22 | 43.88 | $44.14 | 146230 |
| 2022-03-21 | 43.78 | $43.83 | 143800 |
| 2022-03-18 | 43.75 | $44.25 | 423000 |
| 2022-03-17 | 43.58 | $43.82 | 86100 |
| 2022-03-16 | 43.51 | $44.80 | 162036 |
| 2022-03-15 | 43.13 | $43.76 | 107100 |
| 2022-03-14 | 42.99 | $43.81 | 124200 |
| 2022-03-11 | 42.82 | $43.52 | 111028 |
| 2022-03-10 | 42.70 | $43.27 | 88437 |
| 2022-03-09 | 42.66 | $43.08 | 123300 |
| 2022-03-08 | 42.67 | $42.00 | 185545 |
| 2022-03-07 | 43.05 | $41.28 | 155224 |
| 2022-03-04 | 43.74 | $43.00 | 108400 |
| 2022-03-03 | 44.04 | $44.45 | 88147 |
| 2022-03-02 | 43.96 | $44.49 | 108310 |
| 2022-03-01 | 43.86 | $42.55 | 232706 |
| 2022-02-28 | 44.35 | $44.88 | 165900 |
| 2022-02-25 | 44.21 | $44.81 | 105808 |
| 2022-02-24 | 44.07 | $43.11 | 199700 |
| 2022-02-23 | 44.44 | $43.83 | 147613 |
| 2022-02-22 | 44.67 | $44.63 | 164500 |
| 2022-02-18 | 44.71 | $44.73 | 117825 |
| 2022-02-17 | 44.71 | $44.58 | 157000 |
| 2022-02-16 | 44.78 | $45.48 | 166800 |
| 2022-02-15 | 44.57 | $45.46 | 132331 |
| 2022-02-14 | 44.33 | $44.47 | 142300 |
| 2022-02-11 | 44.35 | $45.01 | 179901 |
| 2022-02-10 | 44.22 | $44.92 | 203900 |
| 2022-02-09 | 44.09 | $44.81 | 156800 |
| 2022-02-08 | 43.98 | $46.22 | 147930 |
| 2022-02-07 | 43.41 | $44.65 | 230800 |
| 2022-02-04 | 43.22 | $43.67 | 135700 |
| 2022-02-03 | 43.33 | $42.90 | 173500 |
| 2022-02-02 | 43.71 | $43.13 | 205100 |
| 2022-02-01 | 44.13 | $43.62 | 131900 |
| 2022-01-31 | 44.49 | $43.91 | 278900 |
| 2022-01-28 | 44.85 | $43.20 | 134538 |
| 2022-01-27 | 45.52 | $44.04 | 172318 |
| 2022-01-26 | 46.09 | $45.21 | 151801 |
| 2022-01-25 | 46.40 | $45.88 | 104933 |
| 2022-01-24 | 46.58 | $45.96 | 146219 |
| 2022-01-21 | 46.76 | $44.86 | 185400 |
| 2022-01-20 | 47.33 | $45.04 | 105000 |
| 2022-01-19 | 47.96 | $46.15 | 120200 |
| 2022-01-18 | 48.37 | $47.52 | 108037 |
| 2022-01-14 | 48.42 | $48.60 | 70600 |
| 2022-01-13 | 48.12 | $47.95 | 81230 |
| 2022-01-12 | 47.94 | $47.57 | 146700 |
| 2022-01-11 | 47.84 | $47.89 | 77048 |
| 2022-01-10 | 47.59 | $48.12 | 128400 |
| 2022-01-07 | 47.21 | $48.37 | 148033 |
| 2022-01-06 | 46.65 | $48.12 | 134712 |
| 2022-01-05 | 46.04 | $46.35 | 112926 |
| 2022-01-04 | 45.85 | $47.16 | 262419 |
| 2022-01-03 | 45.37 | $46.29 | 166918 |
| 2021-12-31 | 45.05 | $45.72 | 100405 |
| 2021-12-30 | 44.85 | $45.59 | 137225 |
| 2021-12-29 | 44.65 | $45.83 | 60517 |
| 2021-12-28 | 44.33 | $45.83 | 66629 |
| 2021-12-27 | 43.96 | $45.57 | 84700 |
| 2021-12-23 | 43.60 | $45.12 | 60934 |
| 2021-12-22 | 43.32 | $44.70 | 97240 |
| 2021-12-21 | 43.13 | $43.95 | 164734 |
| 2021-12-20 | 43.16 | $43.10 | 316837 |
| 2021-12-17 | 43.48 | $43.77 | 1.3M |
| 2021-12-16 | 43.68 | $44.45 | 202825 |
| 2021-12-15 | 43.74 | $43.98 | 382600 |
| 2021-12-14 | 43.97 | $44.92 | 116534 |
| 2021-12-13 | 43.98 | $44.45 | 190600 |
| 2021-12-10 | 44.16 | $44.60 | 167327 |
| 2021-12-09 | 44.36 | $44.49 | 73585 |
| 2021-12-08 | 44.66 | $45.19 | 85948 |
| 2021-12-07 | 44.82 | $45.47 | 130740 |
| 2021-12-06 | 44.95 | $45.69 | 156743 |
| 2021-12-03 | 45.05 | $44.85 | 137048 |
| 2021-12-02 | 45.47 | $46.14 | 228517 |
| 2021-12-01 | 45.59 | $44.37 | 225833 |
| 2021-11-30 | 46.32 | $44.44 | 260036 |
| 2021-11-29 | 47.20 | $45.47 | 214600 |
| 2021-11-26 | 47.95 | $45.91 | 131524 |
| 2021-11-24 | 48.73 | $48.11 | 81200 |
| 2021-11-23 | 48.98 | $48.87 | 165500 |
| 2021-11-22 | 49.05 | $48.54 | 150522 |
| 2021-11-19 | 49.24 | $47.93 | 174300 |
| 2021-11-18 | 49.65 | $48.21 | 161000 |
| 2021-11-17 | 50.05 | $48.79 | 151115 |
| 2021-11-16 | 50.35 | $49.56 | 235643 |
| 2021-11-15 | 50.45 | $50.13 | 199244 |
| 2021-11-12 | 50.38 | $50.37 | 190725 |
| 2021-11-11 | 50.19 | $50.49 | 172600 |
| 2021-11-10 | 49.91 | $49.84 | 150500 |
| 2021-11-09 | 49.76 | $49.51 | 273244 |
| 2021-11-08 | 49.66 | $49.62 | 164900 |
| 2021-11-05 | 49.48 | $49.22 | 180817 |
| 2021-11-04 | 49.37 | $48.37 | 201718 |
| 2021-11-03 | 49.49 | $49.58 | 250706 |
| 2021-11-02 | 49.24 | $48.67 | 213911 |
| 2021-11-01 | 49.19 | $50.07 | 340700 |
| 2021-10-29 | 48.67 | $48.42 | 233600 |
| 2021-10-28 | 48.54 | $48.44 | 273418 |
| 2021-10-27 | 48.36 | $47.02 | 325200 |
| 2021-10-26 | 48.56 | $48.02 | 534326 |
| 2021-10-25 | 48.46 | $47.70 | 274100 |
| 2021-10-22 | 48.43 | $47.59 | 178500 |
| 2021-10-21 | 48.39 | $47.40 | 330635 |
| 2021-10-20 | 48.38 | $47.37 | 213200 |
| 2021-10-19 | 48.35 | $46.85 | 214647 |
| 2021-10-18 | 48.45 | $46.82 | 345300 |
| 2021-10-15 | 48.54 | $45.88 | 2.8M |
| 2021-10-14 | 48.92 | $47.51 | 294217 |
| 2021-10-13 | 48.83 | $48.27 | 268647 |
| 2021-10-12 | 48.43 | $49.95 | 613400 |
| 2021-10-11 | 47.37 | $49.75 | 593935 |
| 2021-10-08 | 46.12 | $47.85 | 212008 |
| 2021-10-07 | 45.16 | $46.86 | 279838 |
| 2021-10-06 | 44.28 | $45.21 | 293200 |
| 2021-10-05 | 43.71 | $43.94 | 108700 |
| 2021-10-04 | 43.40 | $43.86 | 77000 |
| 2021-10-01 | 43.04 | $43.83 | 145231 |
| 2021-09-30 | 42.59 | $43.01 | 69400 |
| 2021-09-29 | 42.29 | $43.35 | 81500 |
| 2021-09-28 | 41.81 | $42.87 | 99700 |
| 2021-09-27 | 41.37 | $43.75 | 106434 |
| 2021-09-24 | 40.55 | $42.30 | 136247 |
| 2021-09-23 | 40.01 | $41.57 | 146728 |
| 2021-09-22 | 39.59 | $40.24 | 92700 |
| 2021-09-21 | 39.51 | $39.35 | 103340 |
| 2021-09-20 | 39.71 | $39.44 | 139200 |
| 2021-09-17 | 39.92 | $41.05 | 504200 |
| 2021-09-16 | 39.68 | $39.49 | 76900 |
| 2021-09-15 | 39.89 | $39.61 | 133100 |
| 2021-09-14 | 40.12 | $38.90 | 87036 |
| 2021-09-13 | 40.63 | $40.39 | 78922 |
| 2021-09-10 | 40.78 | $40.00 | 95807 |
| 2021-09-09 | 41.10 | $40.39 | 70300 |
| 2021-09-08 | 41.36 | $40.41 | 63139 |
| 2021-09-07 | 41.67 | $40.97 | 53900 |
| 2021-09-03 | 41.87 | $41.55 | 55547 |
| 2021-09-02 | 41.92 | $41.83 | 65405 |
| 2021-09-01 | 41.90 | $41.73 | 92000 |
| 2021-08-31 | 41.89 | $41.76 | 79447 |
| 2021-08-30 | 41.87 | $41.15 | 56100 |
| 2021-08-27 | 42.04 | $42.33 | 84400 |
| 2021-08-26 | 41.86 | $40.88 | 67800 |
| 2021-08-25 | 42.09 | $41.56 | 89400 |
| 2021-08-24 | 42.15 | $41.66 | 76401 |
| 2021-08-23 | 42.18 | $41.65 | 85540 |
| 2021-08-20 | 42.21 | $41.88 | 74109 |
| 2021-08-19 | 42.17 | $40.80 | 87900 |
| 2021-08-18 | 42.45 | $41.40 | 97800 |
| 2021-08-17 | 42.58 | $41.63 | 61800 |
| 2021-08-16 | 42.66 | $42.28 | 93826 |
| 2021-08-13 | 42.54 | $42.37 | 42900 |
| 2021-08-12 | 42.34 | $42.82 | 62700 |
| 2021-08-11 | 41.94 | $43.04 | 87818 |
| 2021-08-10 | 41.37 | $42.26 | 96123 |
| 2021-08-09 | 40.91 | $41.71 | 76315 |
| 2021-08-06 | 40.52 | $42.02 | 106007 |
| 2021-08-05 | 39.94 | $40.75 | 87100 |
| 2021-08-04 | 39.63 | $40.06 | 84200 |
| 2021-08-03 | 39.48 | $40.27 | 144300 |
| 2021-08-02 | 39.23 | $40.06 | 182936 |
| 2021-07-30 | 39.00 | $40.00 | 175245 |
| 2021-07-29 | 38.74 | $39.99 | 113200 |
| 2021-07-28 | 38.43 | $39.81 | 174200 |
| 2021-07-27 | 38.13 | $38.79 | 78400 |
| 2021-07-26 | 38.09 | $38.69 | 78400 |
| 2021-07-23 | 38.10 | $38.29 | 77300 |
| 2021-07-22 | 38.25 | $38.09 | 63200 |
| 2021-07-21 | 38.52 | $39.31 | 112344 |
| 2021-07-20 | 38.47 | $38.64 | 135235 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.07
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.85
Average
51.11
Maximum
81.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.07 | $64.43 | 237997 |
| 2026-07-16 | 65.72 | $66.23 | 882618 |
| 2026-07-15 | 60.85 | $64.44 | 264320 |
| 2026-07-14 | 59.45 | $63.98 | 218825 |
| 2026-07-13 | 60.52 | $64.22 | 115400 |
| 2026-07-10 | 59.05 | $63.72 | 139300 |
| 2026-07-09 | 57.74 | $63.28 | 192923 |
| 2026-07-08 | 54.62 | $62.29 | 203800 |
| 2026-07-07 | 58.21 | $63.16 | 131604 |
| 2026-07-06 | 60.28 | $63.64 | 154900 |
| 2026-07-02 | 60.96 | $63.80 | 283012 |
| 2026-07-01 | 68.11 | $65.35 | 427649 |
| 2026-06-30 | 64.49 | $63.93 | 398403 |
| 2026-06-29 | 65.08 | $64.05 | 343000 |
| 2026-06-26 | 63.70 | $63.53 | 1.0M |
| 2026-06-25 | 61.19 | $62.63 | 321414 |
| 2026-06-24 | 61.55 | $62.71 | 267545 |
| 2026-06-23 | 59.64 | $62.03 | 195600 |
| 2026-06-22 | 55.85 | $60.80 | 208572 |
| 2026-06-18 | 55.73 | $60.76 | 776600 |
| 2026-06-17 | 54.24 | $60.29 | 285937 |
| 2026-06-16 | 56.58 | $60.90 | 210200 |
| 2026-06-15 | 56.14 | $60.75 | 143800 |
| 2026-06-12 | 60.12 | $61.78 | 198829 |
| 2026-06-11 | 58.83 | $61.30 | 203761 |
| 2026-06-10 | 57.46 | $60.80 | 212800 |
| 2026-06-09 | 55.21 | $60.00 | 191500 |
| 2026-06-08 | 51.80 | $58.88 | 154431 |
| 2026-06-05 | 53.14 | $59.27 | 152000 |
| 2026-06-04 | 53.68 | $59.43 | 169046 |
| 2026-06-03 | 46.89 | $57.31 | 294700 |
| 2026-06-02 | 54.31 | $59.39 | 198515 |
| 2026-06-01 | 49.16 | $57.99 | 180344 |
| 2026-05-29 | 52.53 | $58.83 | 225100 |
| 2026-05-28 | 51.82 | $58.64 | 172500 |
| 2026-05-27 | 52.25 | $58.75 | 119600 |
| 2026-05-26 | 54.97 | $59.44 | 376000 |
| 2026-05-22 | 52.27 | $58.65 | 125301 |
| 2026-05-21 | 52.35 | $58.67 | 185500 |
| 2026-05-20 | 54.47 | $59.24 | 174500 |
| 2026-05-19 | 50.66 | $58.10 | 120210 |
| 2026-05-18 | 52.76 | $58.67 | 195609 |
| 2026-05-15 | 48.10 | $57.37 | 264716 |
| 2026-05-14 | 50.77 | $58.10 | 162700 |
| 2026-05-13 | 49.76 | $57.82 | 285812 |
| 2026-05-12 | 53.30 | $58.77 | 236400 |
| 2026-05-11 | 52.28 | $58.47 | 329228 |
| 2026-05-08 | 53.73 | $58.86 | 137232 |
| 2026-05-07 | 54.92 | $59.18 | 207900 |
| 2026-05-06 | 54.65 | $59.09 | 197242 |
| 2026-05-05 | 50.90 | $57.87 | 133547 |
| 2026-05-04 | 49.16 | $57.34 | 147500 |
| 2026-05-01 | 50.60 | $57.79 | 107428 |
| 2026-04-30 | 50.45 | $57.74 | 274840 |
| 2026-04-29 | 49.68 | $57.48 | 209634 |
| 2026-04-28 | 56.77 | $59.67 | 169900 |
| 2026-04-27 | 56.84 | $59.69 | 187911 |
| 2026-04-24 | 53.08 | $58.33 | 284500 |
| 2026-04-23 | 57.33 | $59.55 | 460318 |
| 2026-04-22 | 52.07 | $57.79 | 224200 |
| 2026-04-21 | 57.30 | $59.16 | 140200 |
| 2026-04-20 | 61.22 | $60.08 | 132500 |
| 2026-04-17 | 59.59 | $59.51 | 233800 |
| 2026-04-16 | 54.57 | $57.93 | 145719 |
| 2026-04-15 | 56.04 | $58.28 | 147500 |
| 2026-04-14 | 58.02 | $58.75 | 161379 |
| 2026-04-13 | 59.21 | $59.03 | 183736 |
| 2026-04-10 | 58.05 | $58.63 | 117944 |
| 2026-04-09 | 60.81 | $59.30 | 168316 |
| 2026-04-08 | 56.75 | $57.91 | 351116 |
| 2026-04-07 | 48.93 | $55.75 | 223041 |
| 2026-04-06 | 51.08 | $56.28 | 113500 |
| 2026-04-02 | 49.45 | $55.87 | 185210 |
| 2026-04-01 | 51.56 | $56.40 | 176619 |
| 2026-03-31 | 51.38 | $56.35 | 409711 |
| 2026-03-30 | 48.95 | $55.70 | 248225 |
| 2026-03-27 | 46.98 | $55.19 | 246200 |
| 2026-03-26 | 48.44 | $55.61 | 170000 |
| 2026-03-25 | 48.99 | $55.77 | 246344 |
| 2026-03-24 | 46.03 | $54.96 | 219600 |
| 2026-03-23 | 43.00 | $54.18 | 245801 |
| 2026-03-20 | 36.64 | $52.71 | 600300 |
| 2026-03-19 | 37.56 | $53.05 | 210100 |
| 2026-03-18 | 36.40 | $52.79 | 236249 |
| 2026-03-17 | 37.81 | $53.34 | 214734 |
| 2026-03-16 | 36.84 | $53.11 | 150900 |
| 2026-03-13 | 37.03 | $53.19 | 212400 |
| 2026-03-12 | 38.23 | $53.70 | 272700 |
| 2026-03-11 | 40.39 | $54.58 | 250800 |
| 2026-03-10 | 42.79 | $55.50 | 270201 |
| 2026-03-09 | 41.83 | $55.23 | 259900 |
| 2026-03-06 | 43.63 | $55.93 | 218030 |
| 2026-03-05 | 48.16 | $57.53 | 162345 |
| 2026-03-04 | 49.97 | $58.12 | 152800 |
| 2026-03-03 | 49.66 | $58.02 | 190500 |
| 2026-03-02 | 49.58 | $57.99 | 163516 |
| 2026-02-27 | 46.00 | $56.79 | 264223 |
| 2026-02-26 | 56.81 | $60.18 | 163836 |
| 2026-02-25 | 56.92 | $60.21 | 130800 |
| 2026-02-24 | 53.10 | $58.91 | 161500 |
| 2026-02-23 | 53.13 | $58.92 | 228313 |
| 2026-02-20 | 66.75 | $62.23 | 238604 |
| 2026-02-19 | 63.99 | $61.19 | 157616 |
| 2026-02-18 | 63.55 | $61.03 | 249929 |
| 2026-02-17 | 63.69 | $61.06 | 231423 |
| 2026-02-13 | 63.36 | $60.93 | 158400 |
| 2026-02-12 | 60.59 | $59.87 | 190114 |
| 2026-02-11 | 63.52 | $60.55 | 156447 |
| 2026-02-10 | 64.83 | $60.85 | 231700 |
| 2026-02-09 | 68.94 | $61.76 | 175400 |
| 2026-02-06 | 71.15 | $62.23 | 310200 |
| 2026-02-05 | 68.52 | $60.94 | 349300 |
| 2026-02-04 | 67.60 | $60.52 | 215037 |
| 2026-02-03 | 65.37 | $59.54 | 216900 |
| 2026-02-02 | 63.26 | $58.68 | 247710 |
| 2026-01-30 | 61.31 | $57.93 | 346000 |
| 2026-01-29 | 61.85 | $58.06 | 370728 |
| 2026-01-28 | 58.47 | $56.80 | 262211 |
| 2026-01-27 | 58.14 | $56.68 | 209205 |
| 2026-01-26 | 61.48 | $57.53 | 303623 |
| 2026-01-23 | 62.44 | $57.77 | 590201 |
| 2026-01-22 | 77.76 | $60.95 | 620301 |
| 2026-01-21 | 77.00 | $60.50 | 416700 |
| 2026-01-20 | 71.32 | $57.75 | 262838 |
| 2026-01-16 | 72.37 | $57.92 | 373308 |
| 2026-01-15 | 71.46 | $57.53 | 333635 |
| 2026-01-14 | 65.60 | $55.42 | 310634 |
| 2026-01-13 | 61.55 | $54.28 | 250400 |
| 2026-01-12 | 58.41 | $53.51 | 239800 |
| 2026-01-09 | 59.31 | $53.66 | 226336 |
| 2026-01-08 | 60.01 | $53.78 | 229300 |
| 2026-01-07 | 54.76 | $52.54 | 173700 |
| 2026-01-06 | 53.88 | $52.35 | 196200 |
| 2026-01-05 | 52.06 | $51.96 | 183202 |
| 2026-01-02 | 46.69 | $50.91 | 197142 |
| 2025-12-31 | 46.03 | $50.79 | 255600 |
| 2025-12-30 | 49.30 | $51.47 | 134800 |
| 2025-12-29 | 51.71 | $51.94 | 108407 |
| 2025-12-26 | 52.39 | $52.07 | 87800 |
| 2025-12-24 | 52.64 | $52.12 | 96900 |
| 2025-12-23 | 53.42 | $52.28 | 109000 |
| 2025-12-22 | 56.12 | $52.83 | 168843 |
| 2025-12-19 | 53.99 | $52.30 | 983900 |
| 2025-12-18 | 58.70 | $53.22 | 145414 |
| 2025-12-17 | 58.24 | $53.10 | 235905 |
| 2025-12-16 | 60.60 | $53.55 | 212743 |
| 2025-12-15 | 60.33 | $53.47 | 203921 |
| 2025-12-12 | 59.97 | $53.36 | 201216 |
| 2025-12-11 | 60.02 | $53.37 | 186100 |
| 2025-12-10 | 58.08 | $52.75 | 269613 |
| 2025-12-09 | 52.63 | $51.20 | 154000 |
| 2025-12-08 | 52.63 | $51.20 | 230100 |
| 2025-12-05 | 51.83 | $50.98 | 114800 |
| 2025-12-04 | 54.34 | $51.61 | 126905 |
| 2025-12-03 | 54.73 | $51.71 | 155620 |
| 2025-12-02 | 51.09 | $50.64 | 140600 |
| 2025-12-01 | 53.50 | $51.27 | 120800 |
| 2025-11-28 | 52.62 | $51.01 | 142000 |
| 2025-11-26 | 54.04 | $51.39 | 392027 |
| 2025-11-25 | 54.66 | $51.56 | 323500 |
| 2025-11-24 | 48.66 | $49.75 | 163600 |
| 2025-11-21 | 50.96 | $50.40 | 240400 |
| 2025-11-20 | 45.75 | $49.01 | 121800 |
| 2025-11-19 | 46.46 | $49.22 | 176329 |
| 2025-11-18 | 43.41 | $48.45 | 181844 |
| 2025-11-17 | 42.35 | $48.19 | 177004 |
| 2025-11-14 | 52.15 | $50.95 | 242026 |
| 2025-11-13 | 48.14 | $49.98 | 222026 |
| 2025-11-12 | 51.48 | $50.77 | 154602 |
| 2025-11-11 | 52.04 | $50.90 | 129712 |
| 2025-11-10 | 52.33 | $50.97 | 117404 |
| 2025-11-07 | 52.86 | $51.10 | 147800 |
| 2025-11-06 | 50.73 | $50.51 | 157400 |
| 2025-11-05 | 51.44 | $50.70 | 140347 |
| 2025-11-04 | 47.18 | $49.55 | 262747 |
| 2025-11-03 | 47.42 | $49.62 | 236125 |
| 2025-10-31 | 43.18 | $48.54 | 153900 |
| 2025-10-30 | 43.61 | $48.68 | 213400 |
| 2025-10-29 | 43.57 | $48.67 | 239749 |
| 2025-10-28 | 46.05 | $49.50 | 196500 |
| 2025-10-27 | 46.65 | $49.70 | 218048 |
| 2025-10-24 | 44.43 | $49.06 | 191600 |
| 2025-10-23 | 39.15 | $47.66 | 259424 |
| 2025-10-22 | 41.67 | $48.60 | 164300 |
| 2025-10-21 | 42.20 | $48.79 | 104500 |
| 2025-10-20 | 42.68 | $48.97 | 179100 |
| 2025-10-17 | 37.81 | $47.67 | 262523 |
| 2025-10-16 | 32.12 | $46.32 | 405529 |
| 2025-10-15 | 39.71 | $49.29 | 242743 |
| 2025-10-14 | 46.37 | $51.19 | 352200 |
| 2025-10-13 | 39.92 | $49.91 | 237900 |
| 2025-10-10 | 35.79 | $49.19 | 302300 |
| 2025-10-09 | 40.04 | $50.36 | 173300 |
| 2025-10-08 | 41.27 | $50.67 | 189315 |
| 2025-10-07 | 44.02 | $51.33 | 276400 |
| 2025-10-06 | 46.65 | $51.92 | 369000 |
| 2025-10-03 | 48.47 | $52.31 | 257900 |
| 2025-10-02 | 47.31 | $52.08 | 194734 |
| 2025-10-01 | 50.48 | $52.76 | 135400 |
| 2025-09-30 | 51.10 | $52.89 | 160800 |
| 2025-09-29 | 52.23 | $53.13 | 156600 |
| 2025-09-26 | 52.51 | $53.19 | 115000 |
| 2025-09-25 | 51.37 | $52.91 | 146000 |
| 2025-09-24 | 52.96 | $53.28 | 207500 |
| 2025-09-23 | 52.74 | $53.22 | 125500 |
| 2025-09-22 | 51.41 | $52.86 | 136300 |
| 2025-09-19 | 54.09 | $53.53 | 649340 |
| 2025-09-18 | 60.40 | $54.94 | 223932 |
| 2025-09-17 | 53.67 | $53.09 | 246400 |
| 2025-09-16 | 52.97 | $52.92 | 282600 |
| 2025-09-15 | 60.28 | $54.36 | 263613 |
| 2025-09-12 | 65.20 | $55.19 | 139000 |
| 2025-09-11 | 65.45 | $55.23 | 253805 |
| 2025-09-10 | 63.87 | $54.74 | 197017 |
| 2025-09-09 | 65.02 | $54.94 | 165117 |
| 2025-09-08 | 67.57 | $55.38 | 134600 |
| 2025-09-05 | 67.68 | $55.40 | 177600 |
| 2025-09-04 | 68.51 | $55.55 | 133600 |
| 2025-09-03 | 65.98 | $54.59 | 174633 |
| 2025-09-02 | 65.60 | $54.45 | 169100 |
| 2025-08-29 | 66.31 | $54.59 | 224301 |
| 2025-08-28 | 66.13 | $54.52 | 286700 |
| 2025-08-27 | 69.95 | $55.30 | 190502 |
| 2025-08-26 | 69.02 | $54.87 | 228600 |
| 2025-08-25 | 66.97 | $53.97 | 251804 |
| 2025-08-22 | 69.69 | $54.53 | 310422 |
| 2025-08-21 | 62.97 | $51.90 | 234902 |
| 2025-08-20 | 65.00 | $52.29 | 189700 |
| 2025-08-19 | 64.47 | $52.10 | 238900 |
| 2025-08-18 | 65.67 | $52.34 | 209500 |
| 2025-08-15 | 65.36 | $52.22 | 267207 |
| 2025-08-14 | 68.39 | $52.85 | 176536 |
| 2025-08-13 | 68.23 | $52.78 | 217807 |
| 2025-08-12 | 66.06 | $51.82 | 326100 |
| 2025-08-11 | 58.52 | $49.13 | 321126 |
| 2025-08-08 | 59.26 | $49.29 | 107600 |
| 2025-08-07 | 58.38 | $49.01 | 196336 |
| 2025-08-06 | 60.56 | $49.50 | 182732 |
| 2025-08-05 | 62.59 | $49.95 | 460400 |
| 2025-08-04 | 60.66 | $49.26 | 395900 |
| 2025-08-01 | 57.99 | $48.36 | 355623 |
| 2025-07-31 | 66.22 | $50.09 | 480022 |
| 2025-07-30 | 71.16 | $50.98 | 653200 |
| 2025-07-29 | 71.51 | $51.04 | 386021 |
| 2025-07-28 | 74.98 | $51.65 | 587100 |
| 2025-07-25 | 71.73 | $50.13 | 919723 |
| 2025-07-24 | 69.55 | $49.25 | 460517 |
| 2025-07-23 | 62.15 | $46.90 | 200300 |
| 2025-07-22 | 62.04 | $46.87 | 238448 |
| 2025-07-21 | 66.06 | $47.52 | 210331 |
| 2025-07-18 | 67.20 | $47.70 | 245931 |
| 2025-07-17 | 67.20 | $47.70 | 213100 |
| 2025-07-16 | 64.25 | $46.75 | 228000 |
| 2025-07-15 | 61.62 | $45.99 | 241912 |
| 2025-07-14 | 69.61 | $47.24 | 143800 |
| 2025-07-11 | 68.24 | $46.80 | 175719 |
| 2025-07-10 | 70.44 | $47.12 | 304600 |
| 2025-07-09 | 68.89 | $46.60 | 187900 |
| 2025-07-08 | 68.19 | $46.37 | 267600 |
| 2025-07-07 | 69.81 | $46.62 | 307621 |
| 2025-07-03 | 73.97 | $47.24 | 182000 |
| 2025-07-02 | 73.04 | $46.86 | 271826 |
| 2025-07-01 | 69.47 | $45.56 | 313439 |
| 2025-06-30 | 64.42 | $44.09 | 598108 |
| 2025-06-27 | 63.08 | $43.75 | 838900 |
| 2025-06-26 | 60.59 | $43.15 | 171900 |
| 2025-06-25 | 55.92 | $42.16 | 126500 |
| 2025-06-24 | 55.72 | $42.12 | 109200 |
| 2025-06-23 | 54.23 | $41.82 | 117915 |
| 2025-06-20 | 47.21 | $40.57 | 290226 |
| 2025-06-18 | 47.49 | $40.62 | 109700 |
| 2025-06-17 | 45.67 | $40.32 | 161400 |
| 2025-06-16 | 45.72 | $40.33 | 235200 |
| 2025-06-13 | 47.55 | $40.70 | 262245 |
| 2025-06-12 | 51.53 | $41.45 | 181500 |
| 2025-06-11 | 52.93 | $41.70 | 133700 |
| 2025-06-10 | 56.50 | $42.31 | 131109 |
| 2025-06-09 | 53.73 | $41.74 | 177323 |
| 2025-06-06 | 53.19 | $41.63 | 111500 |
| 2025-06-05 | 49.87 | $40.98 | 159243 |
| 2025-06-04 | 50.02 | $41.01 | 218600 |
| 2025-06-03 | 51.34 | $41.27 | 172100 |
| 2025-06-02 | 48.15 | $40.63 | 133100 |
| 2025-05-30 | 51.89 | $41.37 | 195900 |
| 2025-05-29 | 53.55 | $41.68 | 151218 |
| 2025-05-28 | 52.85 | $41.53 | 147200 |
| 2025-05-27 | 55.69 | $42.07 | 167243 |
| 2025-05-23 | 50.71 | $41.00 | 137426 |
| 2025-05-22 | 51.74 | $41.20 | 288100 |
| 2025-05-21 | 51.94 | $41.24 | 160028 |
| 2025-05-20 | 58.53 | $42.46 | 128001 |
| 2025-05-19 | 57.61 | $42.24 | 153545 |
| 2025-05-16 | 58.11 | $42.33 | 155200 |
| 2025-05-15 | 57.95 | $42.29 | 114500 |
| 2025-05-14 | 57.32 | $42.12 | 129732 |
| 2025-05-13 | 59.37 | $42.53 | 149800 |
| 2025-05-12 | 60.58 | $42.77 | 183632 |
| 2025-05-09 | 57.24 | $41.80 | 88800 |
| 2025-05-08 | 59.00 | $42.16 | 123733 |
| 2025-05-07 | 56.19 | $41.37 | 154826 |
| 2025-05-06 | 56.56 | $41.45 | 94800 |
| 2025-05-05 | 59.67 | $42.11 | 169637 |
| 2025-05-02 | 60.88 | $42.36 | 251544 |
| 2025-05-01 | 57.31 | $41.27 | 259000 |
| 2025-04-30 | 54.37 | $40.46 | 211300 |
| 2025-04-29 | 56.80 | $40.99 | 252700 |
| 2025-04-28 | 54.81 | $40.44 | 205000 |
| 2025-04-25 | 53.40 | $40.06 | 216400 |
| 2025-04-24 | 55.08 | $40.45 | 424500 |
| 2025-04-23 | 47.92 | $38.65 | 231200 |
| 2025-04-22 | 46.34 | $38.30 | 150935 |
| 2025-04-21 | 40.19 | $37.05 | 176800 |
| 2025-04-17 | 40.43 | $37.12 | 207700 |
| 2025-04-16 | 38.91 | $36.82 | 326146 |
| 2025-04-15 | 38.66 | $36.77 | 138800 |
| 2025-04-14 | 37.05 | $36.44 | 181208 |
| 2025-04-11 | 34.99 | $36.02 | 163544 |
| 2025-04-10 | 35.95 | $36.38 | 220600 |
| 2025-04-09 | 41.36 | $38.19 | 302100 |
| 2025-04-08 | 29.22 | $36.02 | 242542 |
| 2025-04-07 | 29.85 | $36.25 | 333100 |
| 2025-04-04 | 29.60 | $36.21 | 244600 |
| 2025-04-03 | 32.33 | $37.22 | 224304 |
| 2025-04-02 | 45.18 | $40.49 | 146100 |
| 2025-04-01 | 43.15 | $40.18 | 165529 |
| 2025-03-31 | 42.89 | $40.14 | 144506 |
| 2025-03-28 | 43.79 | $40.33 | 165400 |
| 2025-03-27 | 48.72 | $41.29 | 112013 |
| 2025-03-26 | 48.25 | $41.21 | 129935 |
| 2025-03-25 | 47.87 | $41.14 | 139900 |
| 2025-03-24 | 49.74 | $41.51 | 147700 |
| 2025-03-21 | 44.17 | $40.52 | 530067 |
| 2025-03-20 | 43.21 | $40.36 | 226636 |
| 2025-03-19 | 44.35 | $40.61 | 187700 |
| 2025-03-18 | 42.92 | $40.36 | 187721 |
| 2025-03-17 | 43.17 | $40.42 | 142536 |
| 2025-03-14 | 40.09 | $39.87 | 138305 |
| 2025-03-13 | 35.45 | $39.10 | 128100 |
| 2025-03-12 | 35.69 | $39.17 | 205600 |
| 2025-03-11 | 32.93 | $38.72 | 314632 |
| 2025-03-10 | 33.11 | $38.78 | 182748 |
| 2025-03-07 | 38.20 | $40.32 | 139500 |
| 2025-03-06 | 38.53 | $40.41 | 196829 |
| 2025-03-05 | 38.25 | $40.36 | 244831 |
| 2025-03-04 | 37.27 | $40.18 | 165900 |
| 2025-03-03 | 42.58 | $41.67 | 130347 |
| 2025-02-28 | 43.74 | $41.96 | 159300 |
| 2025-02-27 | 40.12 | $41.28 | 151812 |
| 2025-02-26 | 38.47 | $40.98 | 243040 |
| 2025-02-25 | 39.33 | $41.23 | 184445 |
| 2025-02-24 | 39.77 | $41.36 | 167100 |
| 2025-02-21 | 40.94 | $41.71 | 203734 |
| 2025-02-20 | 43.55 | $42.46 | 158308 |
| 2025-02-19 | 45.42 | $42.97 | 136700 |
| 2025-02-18 | 46.54 | $43.27 | 159234 |
| 2025-02-14 | 46.20 | $43.19 | 85000 |
| 2025-02-13 | 46.62 | $43.31 | 120300 |
| 2025-02-12 | 45.49 | $43.02 | 173300 |
| 2025-02-11 | 51.32 | $44.66 | 127500 |
| 2025-02-10 | 47.63 | $43.71 | 158194 |
| 2025-02-07 | 48.55 | $43.96 | 234400 |
| 2025-02-06 | 56.81 | $45.94 | 143500 |
| 2025-02-05 | 55.20 | $45.50 | 148325 |
| 2025-02-04 | 51.99 | $44.67 | 118938 |
| 2025-02-03 | 45.63 | $43.24 | 193434 |
| 2025-01-31 | 49.51 | $44.13 | 331928 |
| 2025-01-30 | 46.85 | $43.58 | 194100 |
| 2025-01-29 | 48.44 | $43.94 | 208200 |
| 2025-01-28 | 49.27 | $44.13 | 158400 |
| 2025-01-27 | 51.17 | $44.56 | 192500 |
| 2025-01-24 | 48.45 | $43.94 | 162800 |
| 2025-01-23 | 47.83 | $43.80 | 168603 |
| 2025-01-22 | 48.22 | $43.90 | 175006 |
| 2025-01-21 | 50.44 | $44.46 | 155431 |
| 2025-01-17 | 49.17 | $44.14 | 240500 |
| 2025-01-16 | 46.53 | $43.49 | 201543 |
| 2025-01-15 | 47.36 | $43.72 | 146611 |
| 2025-01-14 | 44.63 | $43.05 | 168000 |
| 2025-01-13 | 36.25 | $41.26 | 148700 |
| 2025-01-10 | 34.68 | $40.96 | 152530 |
| 2025-01-08 | 38.70 | $42.29 | 105900 |
| 2025-01-07 | 39.83 | $42.63 | 135100 |
| 2025-01-06 | 41.68 | $43.18 | 159600 |
| 2025-01-03 | 42.37 | $43.38 | 228500 |
| 2025-01-02 | 40.61 | $43.00 | 129606 |
| 2024-12-31 | 43.85 | $43.97 | 84137 |
| 2024-12-30 | 44.79 | $44.24 | 103000 |
| 2024-12-27 | 45.34 | $44.40 | 124328 |
| 2024-12-26 | 48.04 | $45.17 | 103948 |
| 2024-12-24 | 47.07 | $44.92 | 49400 |
| 2024-12-23 | 45.24 | $44.45 | 113815 |
| 2024-12-20 | 46.01 | $44.69 | 551500 |
| 2024-12-19 | 41.52 | $43.55 | 222929 |
| 2024-12-18 | 42.52 | $43.89 | 233700 |
| 2024-12-17 | 55.48 | $47.35 | 241126 |
| 2024-12-16 | 58.36 | $47.94 | 284300 |
| 2024-12-13 | 57.00 | $47.56 | 268626 |
| 2024-12-12 | 56.17 | $47.33 | 145513 |
| 2024-12-11 | 59.58 | $48.05 | 194604 |
| 2024-12-10 | 59.67 | $48.07 | 289342 |
| 2024-12-09 | 60.88 | $48.33 | 207400 |
| 2024-12-06 | 59.69 | $47.93 | 93731 |
| 2024-12-05 | 58.85 | $47.65 | 136021 |
| 2024-12-04 | 58.83 | $47.64 | 157324 |
| 2024-12-03 | 56.20 | $46.74 | 123300 |
| 2024-12-02 | 58.40 | $47.30 | 167200 |
| 2024-11-29 | 58.40 | $47.30 | 110400 |
| 2024-11-27 | 60.54 | $47.86 | 170140 |
| 2024-11-26 | 63.38 | $48.58 | 252800 |
| 2024-11-25 | 65.91 | $49.20 | 408722 |
| 2024-11-22 | 63.50 | $48.12 | 181930 |
| 2024-11-21 | 59.94 | $46.69 | 325737 |
| 2024-11-20 | 54.91 | $44.97 | 120900 |
| 2024-11-19 | 56.28 | $45.32 | 121000 |
| 2024-11-18 | 56.93 | $45.49 | 128000 |
| 2024-11-15 | 57.91 | $45.75 | 164341 |
| 2024-11-14 | 61.04 | $46.57 | 116236 |
| 2024-11-13 | 61.27 | $46.63 | 213929 |
| 2024-11-12 | 61.94 | $46.81 | 200500 |
| 2024-11-11 | 62.26 | $46.90 | 375100 |
| 2024-11-08 | 58.80 | $45.37 | 217735 |
| 2024-11-07 | 57.82 | $44.96 | 284600 |
| 2024-11-06 | 65.83 | $47.16 | 745800 |
| 2024-11-05 | 51.29 | $42.17 | 85500 |
| 2024-11-04 | 46.90 | $41.15 | 86500 |
| 2024-11-01 | 48.91 | $41.64 | 71000 |
| 2024-10-31 | 49.16 | $41.70 | 93647 |
| 2024-10-30 | 52.45 | $42.49 | 113121 |
| 2024-10-29 | 51.19 | $42.17 | 79300 |
| 2024-10-28 | 53.28 | $42.67 | 167637 |
| 2024-10-25 | 46.04 | $40.94 | 154405 |
| 2024-10-24 | 48.65 | $41.57 | 160800 |
| 2024-10-23 | 52.31 | $42.39 | 98519 |
| 2024-10-22 | 51.89 | $42.29 | 88502 |
| 2024-10-21 | 50.57 | $41.97 | 141704 |
| 2024-10-18 | 58.66 | $43.66 | 115200 |
| 2024-10-17 | 64.21 | $44.62 | 137100 |
| 2024-10-16 | 63.49 | $44.41 | 180003 |
| 2024-10-15 | 61.47 | $43.83 | 209300 |
| 2024-10-14 | 60.35 | $43.52 | 147646 |
| 2024-10-11 | 56.65 | $42.56 | 157100 |
| 2024-10-10 | 51.20 | $41.35 | 199600 |
| 2024-10-09 | 51.35 | $41.38 | 87821 |
| 2024-10-08 | 49.89 | $41.07 | 111634 |
| 2024-10-07 | 51.50 | $41.41 | 124400 |
| 2024-10-04 | 53.04 | $41.73 | 124310 |
| 2024-10-03 | 49.94 | $41.03 | 202726 |
| 2024-10-02 | 48.04 | $40.62 | 111127 |
| 2024-10-01 | 46.62 | $40.32 | 135630 |
| 2024-09-30 | 52.34 | $41.59 | 151617 |
| 2024-09-27 | 51.04 | $41.30 | 123925 |
| 2024-09-26 | 51.55 | $41.41 | 118116 |
| 2024-09-25 | 51.55 | $41.41 | 136419 |
| 2024-09-24 | 54.86 | $42.15 | 140034 |
| 2024-09-23 | 60.29 | $43.24 | 155500 |
| 2024-09-20 | 62.33 | $43.62 | 655400 |
| 2024-09-19 | 67.59 | $44.54 | 231927 |
| 2024-09-18 | 62.93 | $43.10 | 210432 |
| 2024-09-17 | 62.04 | $42.85 | 252647 |
| 2024-09-16 | 61.54 | $42.71 | 134716 |
| 2024-09-13 | 60.56 | $42.43 | 147000 |
| 2024-09-12 | 56.08 | $41.25 | 126249 |
| 2024-09-11 | 55.92 | $41.21 | 164006 |
| 2024-09-10 | 56.66 | $41.36 | 170600 |
| 2024-09-09 | 56.30 | $41.26 | 196800 |
| 2024-09-06 | 55.07 | $40.92 | 144729 |
| 2024-09-05 | 57.55 | $41.47 | 116103 |
| 2024-09-04 | 57.96 | $41.56 | 157421 |
| 2024-09-03 | 61.10 | $42.25 | 148500 |
| 2024-08-30 | 62.17 | $42.48 | 126315 |
| 2024-08-29 | 60.81 | $42.00 | 125000 |
| 2024-08-28 | 60.59 | $41.92 | 193100 |
| 2024-08-27 | 59.49 | $41.52 | 103319 |
| 2024-08-26 | 62.60 | $42.27 | 129625 |
| 2024-08-23 | 65.55 | $42.95 | 188325 |
| 2024-08-22 | 60.56 | $41.03 | 64400 |
| 2024-08-21 | 60.34 | $40.95 | 79700 |
| 2024-08-20 | 60.46 | $40.98 | 143300 |
| 2024-08-19 | 63.92 | $41.81 | 409614 |
| 2024-08-16 | 61.90 | $41.00 | 152400 |
| 2024-08-15 | 59.08 | $39.95 | 122135 |
| 2024-08-14 | 56.67 | $39.12 | 102200 |
| 2024-08-13 | 58.48 | $39.58 | 153500 |
| 2024-08-12 | 56.56 | $38.91 | 148200 |
| 2024-08-09 | 57.19 | $39.08 | 137123 |
| 2024-08-08 | 60.44 | $39.93 | 243300 |
| 2024-08-07 | 55.57 | $38.20 | 118438 |
| 2024-08-06 | 55.91 | $38.29 | 113418 |
| 2024-08-05 | 56.86 | $38.55 | 260999 |
| 2024-08-02 | 59.19 | $39.18 | 198112 |
| 2024-08-01 | 62.55 | $40.05 | 236406 |
| 2024-07-31 | 70.16 | $41.80 | 246600 |
| 2024-07-30 | 70.35 | $41.84 | 178220 |
| 2024-07-29 | 70.35 | $41.84 | 247600 |
| 2024-07-26 | 76.52 | $43.19 | 422146 |
| 2024-07-25 | 81.34 | $44.15 | 869902 |
| 2024-07-24 | 73.35 | $39.34 | 178100 |
| 2024-07-23 | 75.45 | $39.67 | 254422 |
| 2024-07-22 | 73.60 | $38.82 | 142700 |
| 2024-07-19 | 72.01 | $38.15 | 164838 |
| 2024-07-18 | 72.38 | $38.21 | 306200 |
| 2024-07-17 | 76.29 | $38.84 | 385600 |
| 2024-07-16 | 74.33 | $37.90 | 273541 |
| 2024-07-15 | 69.50 | $36.01 | 333602 |
| 2024-07-12 | 66.66 | $35.11 | 236743 |
| 2024-07-11 | 66.46 | $35.05 | 188505 |
| 2024-07-10 | 59.38 | $33.19 | 136835 |
| 2024-07-09 | 53.22 | $31.97 | 230000 |
| 2024-07-08 | 52.60 | $31.86 | 198508 |
| 2024-07-05 | 52.72 | $31.88 | 108700 |
| 2024-07-03 | 54.25 | $32.14 | 109032 |
| 2024-07-02 | 56.90 | $32.58 | 165900 |
| 2024-07-01 | 52.22 | $31.65 | 139000 |
| 2024-06-28 | 53.83 | $31.92 | 391400 |
| 2024-06-27 | 49.79 | $31.18 | 127826 |
| 2024-06-26 | 46.93 | $30.70 | 163823 |
| 2024-06-25 | 42.38 | $30.00 | 115717 |
| 2024-06-24 | 44.83 | $30.47 | 327400 |
| 2024-06-21 | 43.17 | $30.22 | 426900 |
| 2024-06-20 | 44.50 | $30.48 | 129205 |
| 2024-06-18 | 43.87 | $30.38 | 100536 |
| 2024-06-17 | 45.03 | $30.62 | 78200 |
| 2024-06-14 | 41.34 | $30.02 | 92932 |
| 2024-06-13 | 43.81 | $30.55 | 97033 |
| 2024-06-12 | 45.16 | $30.83 | 152500 |
| 2024-06-11 | 38.45 | $29.79 | 161400 |
| 2024-06-10 | 39.83 | $30.10 | 159200 |
| 2024-06-07 | 45.26 | $31.19 | 96600 |
| 2024-06-06 | 46.08 | $31.34 | 115800 |
| 2024-06-05 | 43.21 | $30.90 | 106000 |
| 2024-06-04 | 39.30 | $30.34 | 74700 |
| 2024-06-03 | 42.26 | $30.94 | 102000 |
| 2024-05-31 | 45.57 | $31.55 | 136107 |
| 2024-05-30 | 45.24 | $31.50 | 233500 |
| 2024-05-29 | 41.99 | $31.02 | 158338 |
| 2024-05-28 | 44.44 | $31.49 | 108832 |
| 2024-05-24 | 45.85 | $31.75 | 127003 |
| 2024-05-23 | 43.63 | $31.41 | 114000 |
| 2024-05-22 | 47.67 | $32.15 | 113547 |
| 2024-05-21 | 49.37 | $32.44 | 151610 |
| 2024-05-20 | 48.04 | $32.22 | 93045 |
| 2024-05-17 | 50.21 | $32.60 | 117917 |
| 2024-05-16 | 48.16 | $32.25 | 128800 |
| 2024-05-15 | 45.47 | $31.81 | 145300 |
| 2024-05-14 | 44.85 | $31.71 | 111731 |
| 2024-05-13 | 45.00 | $31.74 | 110841 |
| 2024-05-10 | 45.27 | $31.80 | 145600 |
| 2024-05-09 | 45.72 | $31.90 | 283512 |
| 2024-05-08 | 45.36 | $31.83 | 108619 |
| 2024-05-07 | 44.87 | $31.73 | 120828 |
| 2024-05-06 | 43.55 | $31.46 | 114616 |
| 2024-05-03 | 45.02 | $31.85 | 183115 |
| 2024-05-02 | 44.34 | $31.70 | 130827 |
| 2024-05-01 | 42.28 | $31.25 | 202000 |
| 2024-04-30 | 38.23 | $30.41 | 142849 |
| 2024-04-29 | 40.21 | $31.03 | 122324 |
| 2024-04-26 | 41.83 | $31.52 | 179300 |
| 2024-04-25 | 41.93 | $31.55 | 256236 |
| 2024-04-24 | 53.76 | $34.50 | 147427 |
| 2024-04-23 | 52.07 | $34.11 | 140221 |
| 2024-04-22 | 47.92 | $33.22 | 107900 |
| 2024-04-19 | 43.14 | $32.31 | 155237 |
| 2024-04-18 | 36.77 | $31.26 | 168100 |
| 2024-04-17 | 34.93 | $30.98 | 157600 |
| 2024-04-16 | 35.85 | $31.24 | 124649 |
| 2024-04-15 | 37.90 | $31.80 | 117842 |
| 2024-04-12 | 38.65 | $32.00 | 181200 |
| 2024-04-11 | 41.29 | $32.68 | 130804 |
| 2024-04-10 | 41.52 | $32.74 | 198338 |
| 2024-04-09 | 49.50 | $34.51 | 78314 |
| 2024-04-08 | 48.92 | $34.40 | 95900 |
| 2024-04-05 | 47.03 | $34.04 | 83000 |
| 2024-04-04 | 47.78 | $34.20 | 107328 |
| 2024-04-03 | 46.57 | $33.96 | 93949 |
| 2024-04-02 | 47.97 | $34.28 | 149800 |
| 2024-04-01 | 53.11 | $35.36 | 101700 |
| 2024-03-28 | 57.21 | $36.12 | 163200 |
| 2024-03-27 | 56.45 | $35.94 | 157500 |
| 2024-03-26 | 51.07 | $34.76 | 81200 |
| 2024-03-25 | 53.36 | $35.19 | 77700 |
| 2024-03-22 | 52.61 | $35.03 | 164400 |
| 2024-03-21 | 54.37 | $35.37 | 140324 |
| 2024-03-20 | 51.65 | $34.77 | 128000 |
| 2024-03-19 | 43.76 | $33.28 | 91522 |
| 2024-03-18 | 44.55 | $33.45 | 116837 |
| 2024-03-15 | 47.46 | $34.06 | 344400 |
| 2024-03-14 | 43.49 | $33.37 | 99719 |
| 2024-03-13 | 47.34 | $34.15 | 70000 |
| 2024-03-12 | 47.64 | $34.21 | 84800 |
| 2024-03-11 | 52.15 | $35.05 | 70500 |
| 2024-03-08 | 53.35 | $35.26 | 76915 |
| 2024-03-07 | 52.96 | $35.18 | 92536 |
| 2024-03-06 | 51.71 | $34.92 | 93500 |
| 2024-03-05 | 51.61 | $34.90 | 103942 |
| 2024-03-04 | 45.74 | $33.73 | 90922 |
| 2024-03-01 | 46.90 | $33.98 | 123000 |
| 2024-02-29 | 47.54 | $34.12 | 124000 |
| 2024-02-28 | 44.62 | $33.55 | 120900 |
| 2024-02-27 | 45.16 | $33.68 | 83544 |
| 2024-02-26 | 45.49 | $33.76 | 108200 |
| 2024-02-23 | 47.05 | $34.15 | 105437 |
| 2024-02-22 | 47.49 | $34.26 | 116044 |
| 2024-02-21 | 49.31 | $34.72 | 177300 |
| 2024-02-20 | 51.09 | $35.16 | 90329 |
| 2024-02-16 | 52.91 | $35.60 | 136000 |
| 2024-02-15 | 54.37 | $35.95 | 141800 |
| 2024-02-14 | 48.51 | $34.43 | 136919 |
| 2024-02-13 | 46.35 | $33.93 | 195634 |
| 2024-02-12 | 55.27 | $35.96 | 194849 |
| 2024-02-09 | 53.30 | $35.49 | 202811 |
| 2024-02-08 | 48.81 | $34.51 | 143614 |
| 2024-02-07 | 47.29 | $34.20 | 131021 |
| 2024-02-06 | 47.20 | $34.18 | 175300 |
| 2024-02-05 | 47.82 | $34.33 | 193619 |
| 2024-02-02 | 50.43 | $34.95 | 233217 |
| 2024-02-01 | 48.62 | $34.53 | 288004 |
| 2024-01-31 | 48.74 | $34.56 | 251300 |
| 2024-01-30 | 56.38 | $36.29 | 146436 |
| 2024-01-29 | 57.12 | $36.44 | 134643 |
| 2024-01-26 | 52.34 | $35.23 | 107300 |
| 2024-01-25 | 50.07 | $34.71 | 201400 |
| 2024-01-24 | 53.77 | $35.50 | 114400 |
| 2024-01-23 | 53.23 | $35.37 | 147200 |
| 2024-01-22 | 56.15 | $35.98 | 167427 |
| 2024-01-19 | 50.67 | $34.68 | 138219 |
| 2024-01-18 | 45.65 | $33.67 | 110400 |
| 2024-01-17 | 44.70 | $33.49 | 146800 |
| 2024-01-16 | 45.85 | $33.76 | 157000 |
| 2024-01-12 | 49.74 | $34.63 | 116400 |
| 2024-01-11 | 50.93 | $34.88 | 412300 |
| 2024-01-10 | 54.36 | $35.58 | 148716 |
| 2024-01-09 | 55.58 | $35.82 | 84100 |
| 2024-01-08 | 57.90 | $36.27 | 99100 |
| 2024-01-05 | 57.95 | $36.28 | 170004 |
| 2024-01-04 | 57.78 | $36.23 | 127800 |
| 2024-01-03 | 56.02 | $35.73 | 161700 |
| 2024-01-02 | 63.32 | $37.19 | 174800 |
| 2023-12-29 | 62.76 | $37.01 | 99338 |
| 2023-12-28 | 66.57 | $37.71 | 93203 |
| 2023-12-27 | 69.31 | $38.19 | 115209 |
| 2023-12-26 | 69.21 | $38.15 | 89700 |
| 2023-12-22 | 67.55 | $37.49 | 134747 |
| 2023-12-21 | 66.72 | $37.17 | 151500 |
| 2023-12-20 | 64.42 | $36.32 | 223800 |
| 2023-12-19 | 68.26 | $37.05 | 172600 |
| 2023-12-18 | 67.12 | $36.60 | 170128 |
| 2023-12-15 | 72.01 | $37.49 | 1.1M |
| 2023-12-14 | 72.12 | $37.51 | 332300 |
| 2023-12-13 | 68.29 | $35.88 | 182200 |
| 2023-12-12 | 60.68 | $33.46 | 111900 |
| 2023-12-11 | 62.33 | $33.74 | 132500 |
| 2023-12-08 | 64.65 | $34.13 | 129648 |
| 2023-12-07 | 63.76 | $33.86 | 178045 |
| 2023-12-06 | 60.75 | $32.99 | 211700 |
| 2023-12-05 | 61.47 | $33.12 | 134300 |
| 2023-12-04 | 63.87 | $33.55 | 192600 |
| 2023-12-01 | 61.59 | $32.86 | 249000 |
| 2023-11-30 | 55.73 | $31.34 | 187414 |
| 2023-11-29 | 57.48 | $31.66 | 190841 |
| 2023-11-28 | 56.47 | $31.41 | 104340 |
| 2023-11-27 | 56.03 | $31.30 | 97045 |
| 2023-11-24 | 56.57 | $31.41 | 33434 |
| 2023-11-22 | 55.95 | $31.24 | 60530 |
| 2023-11-21 | 54.78 | $30.92 | 97600 |
| 2023-11-20 | 59.81 | $31.99 | 98123 |
| 2023-11-17 | 60.54 | $32.14 | 213443 |
| 2023-11-16 | 60.01 | $31.97 | 103905 |
| 2023-11-15 | 64.43 | $32.88 | 164900 |
| 2023-11-14 | 63.16 | $32.43 | 181117 |
| 2023-11-13 | 53.65 | $29.72 | 90700 |
| 2023-11-10 | 52.18 | $29.38 | 81900 |
| 2023-11-09 | 51.75 | $29.28 | 117729 |
| 2023-11-08 | 54.10 | $29.79 | 86500 |
| 2023-11-07 | 58.23 | $30.63 | 109935 |
| 2023-11-06 | 61.80 | $31.30 | 183749 |
| 2023-11-03 | 64.20 | $31.73 | 179240 |
| 2023-11-02 | 60.09 | $30.53 | 123840 |
| 2023-11-01 | 52.79 | $28.83 | 84538 |
| 2023-10-31 | 53.83 | $29.02 | 134600 |
| 2023-10-30 | 50.34 | $28.31 | 97900 |
| 2023-10-27 | 48.14 | $27.89 | 212800 |
| 2023-10-26 | 52.12 | $28.65 | 249500 |
| 2023-10-25 | 41.19 | $26.85 | 142736 |
| 2023-10-24 | 38.45 | $26.48 | 149100 |
| 2023-10-23 | 41.00 | $27.00 | 135149 |
| 2023-10-20 | 41.45 | $27.09 | 225947 |
| 2023-10-19 | 45.83 | $27.91 | 134000 |
| 2023-10-18 | 46.23 | $27.98 | 122321 |
| 2023-10-17 | 50.36 | $28.68 | 176000 |
| 2023-10-16 | 44.65 | $27.83 | 122400 |
| 2023-10-13 | 40.60 | $27.30 | 136108 |
| 2023-10-12 | 45.69 | $28.15 | 93240 |
| 2023-10-11 | 47.22 | $28.38 | 110700 |
| 2023-10-10 | 46.55 | $28.29 | 111400 |
| 2023-10-09 | 43.88 | $27.93 | 82619 |
| 2023-10-06 | 43.66 | $27.90 | 174920 |
| 2023-10-05 | 43.01 | $27.81 | 188716 |
| 2023-10-04 | 42.10 | $27.68 | 164731 |
| 2023-10-03 | 41.76 | $27.63 | 201000 |
| 2023-10-02 | 39.61 | $27.31 | 336300 |
| 2023-09-29 | 43.58 | $28.14 | 276919 |
| 2023-09-28 | 42.59 | $27.99 | 242507 |
| 2023-09-27 | 42.78 | $28.03 | 165124 |
| 2023-09-26 | 40.64 | $27.69 | 240000 |
| 2023-09-25 | 40.64 | $27.69 | 102218 |
| 2023-09-22 | 38.00 | $27.26 | 147827 |
| 2023-09-21 | 38.22 | $27.32 | 110419 |
| 2023-09-20 | 38.55 | $27.41 | 97740 |
| 2023-09-19 | 39.77 | $27.75 | 113300 |
| 2023-09-18 | 40.45 | $27.94 | 144500 |
| 2023-09-15 | 43.10 | $28.66 | 765544 |
| 2023-09-14 | 45.58 | $29.29 | 215700 |
| 2023-09-13 | 36.67 | $27.67 | 126400 |
| 2023-09-12 | 37.57 | $27.92 | 117100 |
| 2023-09-11 | 34.96 | $27.49 | 132016 |
| 2023-09-08 | 35.75 | $27.73 | 159115 |
| 2023-09-07 | 35.82 | $27.75 | 157312 |
| 2023-09-06 | 39.35 | $28.80 | 118700 |
| 2023-09-05 | 42.01 | $29.51 | 149535 |
| 2023-09-01 | 46.42 | $30.56 | 130901 |
| 2023-08-31 | 41.29 | $29.64 | 131200 |
| 2023-08-30 | 41.23 | $29.63 | 138650 |
| 2023-08-29 | 41.86 | $29.79 | 172100 |
| 2023-08-28 | 42.60 | $29.98 | 129700 |
| 2023-08-25 | 39.91 | $29.47 | 150800 |
| 2023-08-24 | 40.44 | $29.62 | 168600 |
| 2023-08-23 | 37.94 | $29.14 | 93505 |
| 2023-08-22 | 38.19 | $29.22 | 141625 |
| 2023-08-21 | 41.53 | $30.23 | 116008 |
| 2023-08-18 | 45.20 | $31.22 | 247906 |
| 2023-08-17 | 43.42 | $30.85 | 114300 |
| 2023-08-16 | 40.81 | $30.32 | 82023 |
| 2023-08-15 | 42.10 | $30.69 | 122500 |
| 2023-08-14 | 47.02 | $31.98 | 103800 |
| 2023-08-11 | 48.69 | $32.38 | 89700 |
| 2023-08-10 | 48.90 | $32.43 | 86402 |
| 2023-08-09 | 49.50 | $32.58 | 98700 |
| 2023-08-08 | 50.32 | $32.79 | 165900 |
| 2023-08-07 | 55.76 | $34.09 | 106900 |
| 2023-08-04 | 54.47 | $33.73 | 119100 |
| 2023-08-03 | 52.02 | $33.07 | 116541 |
| 2023-08-02 | 50.21 | $32.60 | 138300 |
| 2023-08-01 | 50.72 | $32.73 | 162400 |
| 2023-07-31 | 52.05 | $33.08 | 179403 |
| 2023-07-28 | 57.23 | $34.35 | 146220 |
| 2023-07-27 | 56.71 | $34.19 | 222700 |
| 2023-07-26 | 62.34 | $35.45 | 173900 |
| 2023-07-25 | 58.86 | $34.32 | 182400 |
| 2023-07-24 | 59.18 | $34.39 | 146600 |
| 2023-07-21 | 56.47 | $33.55 | 152047 |
| 2023-07-20 | 59.14 | $34.15 | 140132 |
| 2023-07-19 | 59.72 | $34.28 | 243921 |
| 2023-07-18 | 56.13 | $33.14 | 192100 |
| 2023-07-17 | 51.97 | $31.97 | 123100 |
| 2023-07-14 | 51.02 | $31.72 | 118342 |
| 2023-07-13 | 52.19 | $32.02 | 132300 |
| 2023-07-12 | 50.32 | $31.50 | 172300 |
| 2023-07-11 | 47.22 | $30.68 | 109241 |
| 2023-07-10 | 46.29 | $30.44 | 124043 |
| 2023-07-07 | 46.29 | $30.44 | 135300 |
| 2023-07-06 | 43.27 | $29.64 | 143000 |
| 2023-07-05 | 44.49 | $30.05 | 150400 |
| 2023-07-03 | 45.22 | $30.30 | 80700 |
| 2023-06-30 | 43.26 | $29.75 | 135748 |
| 2023-06-29 | 45.93 | $30.69 | 219100 |
| 2023-06-28 | 44.94 | $30.40 | 185349 |
| 2023-06-27 | 46.89 | $31.09 | 173600 |
| 2023-06-26 | 44.43 | $30.35 | 136300 |
| 2023-06-23 | 43.90 | $30.19 | 403239 |
| 2023-06-22 | 47.21 | $31.42 | 165730 |
| 2023-06-21 | 50.07 | $32.40 | 121415 |
| 2023-06-20 | 51.24 | $32.79 | 138622 |
| 2023-06-16 | 55.18 | $34.04 | 565100 |
| 2023-06-15 | 54.91 | $33.94 | 177300 |
| 2023-06-14 | 53.16 | $33.27 | 166226 |
| 2023-06-13 | 56.19 | $34.25 | 140532 |
| 2023-06-12 | 53.22 | $33.10 | 245836 |
| 2023-06-09 | 52.25 | $32.74 | 163308 |
| 2023-06-08 | 55.23 | $33.73 | 229124 |
| 2023-06-07 | 60.19 | $35.24 | 289100 |
| 2023-06-06 | 55.00 | $33.20 | 215943 |
| 2023-06-05 | 49.89 | $31.52 | 180200 |
| 2023-06-02 | 55.80 | $33.17 | 200300 |
| 2023-06-01 | 46.80 | $30.69 | 157800 |
| 2023-05-31 | 44.23 | $30.10 | 255734 |
| 2023-05-30 | 47.24 | $30.92 | 163900 |
| 2023-05-26 | 48.86 | $31.34 | 128500 |
| 2023-05-25 | 48.46 | $31.24 | 148100 |
| 2023-05-24 | 50.17 | $31.70 | 125618 |
| 2023-05-23 | 51.29 | $32.00 | 214240 |
| 2023-05-22 | 47.82 | $31.06 | 158700 |
| 2023-05-19 | 44.28 | $30.18 | 194200 |
| 2023-05-18 | 46.89 | $30.94 | 197300 |
| 2023-05-17 | 43.83 | $30.20 | 254200 |
| 2023-05-16 | 32.31 | $27.90 | 141000 |
| 2023-05-15 | 32.75 | $28.06 | 93721 |
| 2023-05-12 | 28.25 | $27.29 | 90700 |
| 2023-05-11 | 28.70 | $27.48 | 145100 |
| 2023-05-10 | 28.72 | $27.49 | 167400 |
| 2023-05-09 | 29.12 | $27.67 | 134038 |
| 2023-05-08 | 30.76 | $28.40 | 188000 |
| 2023-05-05 | 32.37 | $29.08 | 233400 |
| 2023-05-04 | 25.85 | $27.88 | 251400 |
| 2023-05-03 | 27.07 | $28.47 | 346800 |
| 2023-05-02 | 27.98 | $28.90 | 380300 |
| 2023-05-01 | 32.98 | $30.93 | 204600 |
| 2023-04-28 | 32.13 | $30.78 | 251728 |
| 2023-04-27 | 27.21 | $29.94 | 259705 |
| 2023-04-26 | 31.02 | $31.44 | 185518 |
| 2023-04-25 | 31.81 | $31.72 | 213000 |
| 2023-04-24 | 33.71 | $32.37 | 216200 |
| 2023-04-21 | 35.17 | $32.85 | 171200 |
| 2023-04-20 | 37.88 | $33.68 | 249400 |
| 2023-04-19 | 38.36 | $33.82 | 233303 |
| 2023-04-18 | 32.52 | $32.80 | 174600 |
| 2023-04-17 | 34.66 | $33.50 | 280300 |
| 2023-04-14 | 33.53 | $33.31 | 202000 |
| 2023-04-13 | 36.84 | $34.35 | 123000 |
| 2023-04-12 | 35.62 | $34.14 | 102535 |
| 2023-04-11 | 36.45 | $34.40 | 133400 |
| 2023-04-10 | 37.43 | $34.71 | 238470 |
| 2023-04-06 | 37.38 | $34.70 | 144625 |
| 2023-04-05 | 34.82 | $34.20 | 233700 |
| 2023-04-04 | 37.06 | $34.98 | 161400 |
| 2023-04-03 | 39.29 | $35.70 | 210200 |
| 2023-03-31 | 38.41 | $35.52 | 202623 |
| 2023-03-30 | 37.21 | $35.27 | 205900 |
| 2023-03-29 | 39.74 | $36.13 | 187900 |
| 2023-03-28 | 40.01 | $36.22 | 180900 |
| 2023-03-27 | 39.58 | $36.12 | 210100 |
| 2023-03-24 | 40.64 | $36.50 | 238700 |
| 2023-03-23 | 34.93 | $35.19 | 242700 |
| 2023-03-22 | 35.27 | $35.33 | 251417 |
| 2023-03-21 | 40.35 | $37.21 | 296121 |
| 2023-03-20 | 33.80 | $35.85 | 338932 |
| 2023-03-17 | 32.66 | $35.63 | 1.8M |
| 2023-03-16 | 36.97 | $37.20 | 367442 |
| 2023-03-15 | 30.79 | $36.08 | 464400 |
| 2023-03-14 | 32.26 | $36.63 | 478700 |
| 2023-03-13 | 32.97 | $36.89 | 395300 |
| 2023-03-10 | 37.42 | $38.37 | 598300 |
| 2023-03-09 | 37.82 | $38.49 | 485200 |
| 2023-03-08 | 45.63 | $40.55 | 245900 |
| 2023-03-07 | 48.26 | $41.12 | 339246 |
| 2023-03-06 | 49.29 | $41.34 | 371300 |
| 2023-03-03 | 50.47 | $41.59 | 205500 |
| 2023-03-02 | 49.18 | $41.31 | 259722 |
| 2023-03-01 | 49.93 | $41.48 | 240024 |
| 2023-02-28 | 49.97 | $41.49 | 283416 |
| 2023-02-27 | 45.91 | $40.56 | 232034 |
| 2023-02-24 | 42.47 | $39.84 | 123422 |
| 2023-02-23 | 42.65 | $39.89 | 180624 |
| 2023-02-22 | 43.31 | $40.08 | 239842 |
| 2023-02-21 | 46.85 | $41.06 | 178900 |
| 2023-02-17 | 49.48 | $41.73 | 180300 |
| 2023-02-16 | 48.20 | $41.42 | 174822 |
| 2023-02-15 | 51.90 | $42.34 | 200300 |
| 2023-02-14 | 49.79 | $41.81 | 128534 |
| 2023-02-13 | 53.36 | $42.66 | 98307 |
| 2023-02-10 | 50.84 | $42.02 | 109100 |
| 2023-02-09 | 52.70 | $42.46 | 159411 |
| 2023-02-08 | 52.95 | $42.52 | 218700 |
| 2023-02-07 | 55.98 | $43.24 | 315900 |
| 2023-02-06 | 53.18 | $42.45 | 153740 |
| 2023-02-03 | 55.39 | $42.97 | 308900 |
| 2023-02-02 | 52.70 | $42.22 | 133600 |
| 2023-02-01 | 48.03 | $41.04 | 229100 |
| 2023-01-31 | 42.60 | $39.85 | 172300 |
| 2023-01-30 | 36.75 | $38.74 | 134007 |
| 2023-01-27 | 34.87 | $38.41 | 86800 |
| 2023-01-26 | 33.33 | $38.14 | 189300 |
| 2023-01-25 | 34.39 | $38.51 | 286746 |
| 2023-01-24 | 38.46 | $39.81 | 93034 |
| 2023-01-23 | 36.87 | $39.52 | 100700 |
| 2023-01-20 | 36.39 | $39.43 | 266500 |
| 2023-01-19 | 35.40 | $39.24 | 199500 |
| 2023-01-18 | 37.75 | $40.04 | 222612 |
| 2023-01-17 | 43.21 | $41.64 | 113100 |
| 2023-01-13 | 46.30 | $42.42 | 123700 |
| 2023-01-12 | 46.47 | $42.46 | 133425 |
| 2023-01-11 | 42.80 | $41.69 | 167300 |
| 2023-01-10 | 42.02 | $41.53 | 112204 |
| 2023-01-09 | 39.86 | $41.09 | 186000 |
| 2023-01-06 | 41.08 | $41.46 | 96938 |
| 2023-01-05 | 36.28 | $40.50 | 135866 |
| 2023-01-04 | 37.90 | $41.03 | 153700 |
| 2023-01-03 | 40.95 | $41.96 | 149200 |
| 2022-12-30 | 44.14 | $42.84 | 76600 |
| 2022-12-29 | 46.16 | $43.36 | 90415 |
| 2022-12-28 | 43.41 | $42.78 | 64800 |
| 2022-12-27 | 46.15 | $43.49 | 84028 |
| 2022-12-23 | 45.60 | $43.37 | 68700 |
| 2022-12-22 | 43.54 | $42.92 | 68032 |
| 2022-12-21 | 44.25 | $43.12 | 74200 |
| 2022-12-20 | 41.07 | $42.42 | 112236 |
| 2022-12-19 | 42.59 | $42.88 | 149400 |
| 2022-12-16 | 35.91 | $41.51 | 475845 |
| 2022-12-15 | 36.65 | $41.76 | 229208 |
| 2022-12-14 | 41.01 | $43.12 | 180200 |
| 2022-12-13 | 48.37 | $44.95 | 175823 |
| 2022-12-12 | 50.74 | $45.45 | 165100 |
| 2022-12-09 | 54.48 | $46.19 | 89800 |
| 2022-12-08 | 55.81 | $46.44 | 85041 |
| 2022-12-07 | 55.91 | $46.46 | 121300 |
| 2022-12-06 | 60.47 | $47.32 | 113811 |
| 2022-12-05 | 59.60 | $47.08 | 146000 |
| 2022-12-02 | 67.26 | $48.38 | 91647 |
| 2022-12-01 | 67.16 | $48.35 | 117700 |
| 2022-11-30 | 68.89 | $48.63 | 209015 |
| 2022-11-29 | 66.30 | $47.75 | 113700 |
| 2022-11-28 | 68.39 | $48.09 | 157700 |
| 2022-11-25 | 73.01 | $48.81 | 41100 |
| 2022-11-23 | 71.88 | $48.36 | 132600 |
| 2022-11-22 | 72.58 | $48.47 | 158500 |
| 2022-11-21 | 70.73 | $47.72 | 96200 |
| 2022-11-18 | 68.66 | $46.95 | 151600 |
| 2022-11-17 | 67.70 | $46.61 | 138202 |
| 2022-11-16 | 66.93 | $46.34 | 125700 |
| 2022-11-15 | 66.74 | $46.27 | 178700 |
| 2022-11-14 | 66.01 | $46.00 | 209746 |
| 2022-11-11 | 67.95 | $46.37 | 135134 |
| 2022-11-10 | 72.37 | $47.18 | 160600 |
| 2022-11-09 | 68.64 | $45.62 | 108918 |
| 2022-11-08 | 70.32 | $45.91 | 115836 |
| 2022-11-07 | 69.93 | $45.75 | 117100 |
| 2022-11-04 | 69.41 | $45.53 | 143700 |
| 2022-11-03 | 64.68 | $43.73 | 80041 |
| 2022-11-02 | 65.48 | $43.88 | 151912 |
| 2022-11-01 | 67.94 | $44.34 | 101119 |
| 2022-10-31 | 69.17 | $44.57 | 150100 |
| 2022-10-28 | 68.79 | $44.41 | 175722 |
| 2022-10-27 | 65.38 | $43.04 | 170700 |
| 2022-10-26 | 57.79 | $40.67 | 147100 |
| 2022-10-25 | 61.12 | $41.29 | 182717 |
| 2022-10-24 | 60.56 | $41.13 | 90000 |
| 2022-10-21 | 59.32 | $40.77 | 117341 |
| 2022-10-20 | 56.09 | $39.89 | 118521 |
| 2022-10-19 | 63.66 | $41.28 | 114400 |
| 2022-10-18 | 64.85 | $41.48 | 94900 |
| 2022-10-17 | 64.73 | $41.44 | 136600 |
| 2022-10-14 | 62.86 | $40.85 | 158400 |
| 2022-10-13 | 64.74 | $41.19 | 116318 |
| 2022-10-12 | 59.36 | $39.60 | 114100 |
| 2022-10-11 | 57.42 | $39.10 | 140831 |
| 2022-10-10 | 55.01 | $38.51 | 136700 |
| 2022-10-07 | 50.95 | $37.60 | 151125 |
| 2022-10-06 | 54.06 | $38.21 | 109900 |
| 2022-10-05 | 51.86 | $37.73 | 84100 |
| 2022-10-04 | 55.10 | $38.35 | 137800 |
| 2022-10-03 | 47.77 | $36.88 | 125900 |
| 2022-09-30 | 46.06 | $36.58 | 196700 |
| 2022-09-29 | 45.95 | $36.56 | 124100 |
| 2022-09-28 | 53.91 | $38.06 | 296222 |
| 2022-09-27 | 52.77 | $37.84 | 180800 |
| 2022-09-26 | 55.01 | $38.22 | 162935 |
| 2022-09-23 | 55.01 | $38.22 | 162500 |
| 2022-09-22 | 54.55 | $38.12 | 116700 |
| 2022-09-21 | 58.38 | $38.80 | 155100 |
| 2022-09-20 | 59.20 | $38.94 | 178415 |
| 2022-09-19 | 59.65 | $39.02 | 284041 |
| 2022-09-16 | 56.54 | $38.23 | 552800 |
| 2022-09-15 | 52.88 | $37.39 | 123525 |
| 2022-09-14 | 50.57 | $36.90 | 165700 |
| 2022-09-13 | 48.61 | $36.50 | 137043 |
| 2022-09-12 | 54.38 | $37.63 | 139036 |
| 2022-09-09 | 52.68 | $37.27 | 114100 |
| 2022-09-08 | 49.08 | $36.55 | 117441 |
| 2022-09-07 | 45.87 | $35.96 | 120506 |
| 2022-09-06 | 42.98 | $35.46 | 134300 |
| 2022-09-02 | 46.12 | $36.13 | 118900 |
| 2022-09-01 | 45.72 | $36.06 | 94900 |
| 2022-08-31 | 47.36 | $36.41 | 105815 |
| 2022-08-30 | 48.69 | $36.69 | 106649 |
| 2022-08-29 | 47.60 | $36.47 | 121700 |
| 2022-08-26 | 50.44 | $37.08 | 111500 |
| 2022-08-25 | 54.49 | $37.88 | 138409 |
| 2022-08-24 | 50.78 | $37.09 | 149447 |
| 2022-08-23 | 50.88 | $37.11 | 121636 |
| 2022-08-22 | 52.50 | $37.44 | 173849 |
| 2022-08-19 | 59.52 | $38.73 | 414600 |
| 2022-08-18 | 64.61 | $39.53 | 174700 |
| 2022-08-17 | 60.96 | $38.61 | 113159 |
| 2022-08-16 | 62.63 | $38.86 | 122400 |
| 2022-08-15 | 60.36 | $38.31 | 96222 |
| 2022-08-12 | 58.63 | $37.91 | 82949 |
| 2022-08-11 | 56.22 | $37.38 | 63400 |
| 2022-08-10 | 53.09 | $36.74 | 118735 |
| 2022-08-09 | 50.73 | $36.29 | 136607 |
| 2022-08-08 | 50.36 | $36.22 | 113400 |
| 2022-08-05 | 51.46 | $36.43 | 92100 |
| 2022-08-04 | 50.39 | $36.21 | 131706 |
| 2022-08-03 | 50.73 | $36.28 | 139800 |
| 2022-08-02 | 47.81 | $35.67 | 177811 |
| 2022-08-01 | 54.31 | $36.97 | 256323 |
| 2022-07-29 | 59.70 | $37.88 | 109615 |
| 2022-07-28 | 58.54 | $37.61 | 133817 |
| 2022-07-27 | 56.75 | $37.20 | 82500 |
| 2022-07-26 | 54.55 | $36.72 | 80300 |
| 2022-07-25 | 53.34 | $36.46 | 125914 |
| 2022-07-22 | 50.58 | $35.89 | 99207 |
| 2022-07-21 | 52.76 | $36.31 | 98424 |
| 2022-07-20 | 53.87 | $36.52 | 149000 |
| 2022-07-19 | 49.58 | $35.62 | 130800 |
| 2022-07-18 | 45.74 | $34.90 | 141201 |
| 2022-07-15 | 44.00 | $34.59 | 241818 |
| 2022-07-14 | 36.29 | $33.36 | 94501 |
| 2022-07-13 | 39.48 | $34.12 | 95030 |
| 2022-07-12 | 42.62 | $34.79 | 98249 |
| 2022-07-11 | 41.63 | $34.64 | 141500 |
| 2022-07-08 | 43.73 | $35.08 | 178731 |
| 2022-07-07 | 44.06 | $35.15 | 76642 |
| 2022-07-06 | 44.72 | $35.29 | 136500 |
| 2022-07-05 | 46.49 | $35.67 | 163125 |
| 2022-07-01 | 46.06 | $35.59 | 122600 |
| 2022-06-30 | 42.28 | $34.90 | 229321 |
| 2022-06-29 | 41.21 | $34.71 | 142802 |
| 2022-06-28 | 43.01 | $35.16 | 112100 |
| 2022-06-27 | 45.10 | $35.66 | 133500 |
| 2022-06-24 | 40.90 | $34.89 | 263700 |
| 2022-06-23 | 40.23 | $34.77 | 182438 |
| 2022-06-22 | 40.97 | $34.97 | 298709 |
| 2022-06-21 | 42.04 | $35.26 | 122100 |
| 2022-06-17 | 38.24 | $34.54 | 375200 |
| 2022-06-16 | 35.39 | $34.03 | 154425 |
| 2022-06-15 | 39.50 | $35.24 | 189700 |
| 2022-06-14 | 36.97 | $34.80 | 103800 |
| 2022-06-13 | 36.11 | $34.65 | 110329 |
| 2022-06-10 | 38.48 | $35.36 | 133622 |
| 2022-06-09 | 41.35 | $36.15 | 119300 |
| 2022-06-08 | 47.00 | $37.49 | 151106 |
| 2022-06-07 | 50.32 | $38.17 | 247532 |
| 2022-06-06 | 47.47 | $37.62 | 98100 |
| 2022-06-03 | 44.96 | $37.16 | 97230 |
| 2022-06-02 | 48.04 | $37.81 | 59639 |
| 2022-06-01 | 44.19 | $37.12 | 70000 |
| 2022-05-31 | 45.83 | $37.47 | 108616 |
| 2022-05-27 | 47.15 | $37.75 | 75400 |
| 2022-05-26 | 43.25 | $37.05 | 69639 |
| 2022-05-25 | 41.55 | $36.76 | 89200 |
| 2022-05-24 | 40.91 | $36.65 | 104100 |
| 2022-05-23 | 40.75 | $36.62 | 131700 |
| 2022-05-20 | 39.77 | $36.44 | 131800 |
| 2022-05-19 | 37.50 | $36.02 | 199508 |
| 2022-05-18 | 39.56 | $36.63 | 205000 |
| 2022-05-17 | 42.35 | $37.40 | 103011 |
| 2022-05-16 | 34.81 | $36.07 | 161916 |
| 2022-05-13 | 35.44 | $36.26 | 90700 |
| 2022-05-12 | 36.15 | $36.48 | 109000 |
| 2022-05-11 | 36.44 | $36.57 | 91936 |
| 2022-05-10 | 37.29 | $36.84 | 142312 |
| 2022-05-09 | 39.27 | $37.46 | 161100 |
| 2022-05-06 | 39.03 | $37.41 | 146303 |
| 2022-05-05 | 40.84 | $37.98 | 180706 |
| 2022-05-04 | 42.72 | $38.55 | 167608 |
| 2022-05-03 | 38.51 | $37.66 | 181900 |
| 2022-05-02 | 38.42 | $37.64 | 250215 |
| 2022-04-29 | 37.58 | $37.46 | 157900 |
| 2022-04-28 | 42.09 | $38.95 | 146000 |
| 2022-04-27 | 34.92 | $37.51 | 179100 |
| 2022-04-26 | 35.41 | $37.68 | 165716 |
| 2022-04-25 | 38.27 | $38.63 | 185700 |
| 2022-04-22 | 38.90 | $38.83 | 117732 |
| 2022-04-21 | 42.12 | $39.81 | 124300 |
| 2022-04-20 | 44.25 | $40.41 | 122132 |
| 2022-04-19 | 42.64 | $40.06 | 154349 |
| 2022-04-18 | 36.47 | $38.82 | 194200 |
| 2022-04-14 | 36.05 | $38.74 | 465619 |
| 2022-04-13 | 37.59 | $39.26 | 203400 |
| 2022-04-12 | 35.53 | $38.85 | 142100 |
| 2022-04-11 | 36.59 | $39.23 | 182424 |
| 2022-04-08 | 35.43 | $38.99 | 246804 |
| 2022-04-07 | 36.68 | $39.46 | 269000 |
| 2022-04-06 | 38.61 | $40.16 | 375000 |
| 2022-04-05 | 39.22 | $40.38 | 194300 |
| 2022-04-04 | 40.80 | $40.94 | 154222 |
| 2022-04-01 | 42.29 | $41.46 | 226700 |
| 2022-03-31 | 43.19 | $41.77 | 279700 |
| 2022-03-30 | 44.94 | $42.37 | 176000 |
| 2022-03-29 | 48.89 | $43.63 | 231113 |
| 2022-03-28 | 46.10 | $42.85 | 203731 |
| 2022-03-25 | 48.56 | $43.61 | 139200 |
| 2022-03-24 | 43.89 | $42.36 | 208515 |
| 2022-03-23 | 43.38 | $42.23 | 101500 |
| 2022-03-22 | 49.65 | $44.14 | 146230 |
| 2022-03-21 | 48.50 | $43.83 | 143800 |
| 2022-03-18 | 49.97 | $44.25 | 423000 |
| 2022-03-17 | 48.45 | $43.82 | 86100 |
| 2022-03-16 | 51.85 | $44.80 | 162036 |
| 2022-03-15 | 48.19 | $43.76 | 107100 |
| 2022-03-14 | 48.36 | $43.81 | 124200 |
| 2022-03-11 | 47.35 | $43.52 | 111028 |
| 2022-03-10 | 46.49 | $43.27 | 88437 |
| 2022-03-09 | 45.85 | $43.08 | 123300 |
| 2022-03-08 | 42.13 | $42.00 | 185545 |
| 2022-03-07 | 39.49 | $41.28 | 155224 |
| 2022-03-04 | 44.04 | $43.00 | 108400 |
| 2022-03-03 | 48.52 | $44.45 | 88147 |
| 2022-03-02 | 48.65 | $44.49 | 108310 |
| 2022-03-01 | 41.44 | $42.55 | 232706 |
| 2022-02-28 | 49.34 | $44.88 | 165900 |
| 2022-02-25 | 49.06 | $44.81 | 105808 |
| 2022-02-24 | 41.71 | $43.11 | 199700 |
| 2022-02-23 | 44.28 | $43.83 | 147613 |
| 2022-02-22 | 47.37 | $44.63 | 164500 |
| 2022-02-18 | 47.76 | $44.73 | 117825 |
| 2022-02-17 | 47.13 | $44.58 | 157000 |
| 2022-02-16 | 50.60 | $45.48 | 166800 |
| 2022-02-15 | 50.52 | $45.46 | 132331 |
| 2022-02-14 | 46.62 | $44.47 | 142300 |
| 2022-02-11 | 48.61 | $45.01 | 179901 |
| 2022-02-10 | 48.26 | $44.92 | 203900 |
| 2022-02-09 | 47.85 | $44.81 | 156800 |
| 2022-02-08 | 52.98 | $46.22 | 147930 |
| 2022-02-07 | 46.96 | $44.65 | 230800 |
| 2022-02-04 | 42.60 | $43.67 | 135700 |
| 2022-02-03 | 38.86 | $42.90 | 173500 |
| 2022-02-02 | 39.59 | $43.13 | 205100 |
| 2022-02-01 | 41.16 | $43.62 | 131900 |
| 2022-01-31 | 42.10 | $43.91 | 278900 |
| 2022-01-28 | 38.85 | $43.20 | 134538 |
| 2022-01-27 | 41.47 | $44.04 | 172318 |
| 2022-01-26 | 45.53 | $45.21 | 151801 |
| 2022-01-25 | 48.08 | $45.88 | 104933 |
| 2022-01-24 | 48.39 | $45.96 | 146219 |
| 2022-01-21 | 43.67 | $44.86 | 185400 |
| 2022-01-20 | 44.30 | $45.04 | 105000 |
| 2022-01-19 | 48.39 | $46.15 | 120200 |
| 2022-01-18 | 54.26 | $47.52 | 108037 |
| 2022-01-14 | 59.69 | $48.60 | 70600 |
| 2022-01-13 | 57.24 | $47.95 | 81230 |
| 2022-01-12 | 55.75 | $47.57 | 146700 |
| 2022-01-11 | 57.35 | $47.89 | 77048 |
| 2022-01-10 | 58.50 | $48.12 | 128400 |
| 2022-01-07 | 59.73 | $48.37 | 148033 |
| 2022-01-06 | 58.91 | $48.12 | 134712 |
| 2022-01-05 | 52.37 | $46.35 | 112926 |
| 2022-01-04 | 56.26 | $47.16 | 262419 |
| 2022-01-03 | 52.67 | $46.29 | 166918 |
| 2021-12-31 | 50.13 | $45.72 | 100405 |
| 2021-12-30 | 49.54 | $45.59 | 137225 |
| 2021-12-29 | 50.58 | $45.83 | 60517 |
| 2021-12-28 | 50.58 | $45.83 | 66629 |
| 2021-12-27 | 49.54 | $45.57 | 84700 |
| 2021-12-23 | 47.73 | $45.12 | 60934 |
| 2021-12-22 | 46.01 | $44.70 | 97240 |
| 2021-12-21 | 42.82 | $43.95 | 164734 |
| 2021-12-20 | 38.93 | $43.10 | 316837 |
| 2021-12-17 | 41.02 | $43.77 | 1.3M |
| 2021-12-16 | 43.25 | $44.45 | 202825 |
| 2021-12-15 | 41.15 | $43.98 | 382600 |
| 2021-12-14 | 44.27 | $44.92 | 116534 |
| 2021-12-13 | 42.19 | $44.45 | 190600 |
| 2021-12-10 | 42.67 | $44.60 | 167327 |
| 2021-12-09 | 42.21 | $44.49 | 73585 |
| 2021-12-08 | 44.37 | $45.19 | 85948 |
| 2021-12-07 | 45.25 | $45.47 | 130740 |
| 2021-12-06 | 45.93 | $45.69 | 156743 |
| 2021-12-03 | 42.81 | $44.85 | 137048 |
| 2021-12-02 | 46.74 | $46.14 | 228517 |
| 2021-12-01 | 39.50 | $44.37 | 225833 |
| 2021-11-30 | 39.70 | $44.44 | 260036 |
| 2021-11-29 | 42.77 | $45.47 | 214600 |
| 2021-11-26 | 44.16 | $45.91 | 131524 |
| 2021-11-24 | 52.20 | $48.11 | 81200 |
| 2021-11-23 | 55.51 | $48.87 | 165500 |
| 2021-11-22 | 54.32 | $48.54 | 150522 |
| 2021-11-19 | 52.05 | $47.93 | 174300 |
| 2021-11-18 | 53.20 | $48.21 | 161000 |
| 2021-11-17 | 55.62 | $48.79 | 151115 |
| 2021-11-16 | 59.00 | $49.56 | 235643 |
| 2021-11-15 | 61.64 | $50.13 | 199244 |
| 2021-11-12 | 62.76 | $50.37 | 190725 |
| 2021-11-11 | 63.31 | $50.49 | 172600 |
| 2021-11-10 | 61.59 | $49.84 | 150500 |
| 2021-11-09 | 60.70 | $49.51 | 273244 |
| 2021-11-08 | 61.15 | $49.62 | 164900 |
| 2021-11-05 | 60.13 | $49.22 | 180817 |
| 2021-11-04 | 57.90 | $48.37 | 201718 |
| 2021-11-03 | 62.63 | $49.58 | 250706 |
| 2021-11-02 | 60.31 | $48.67 | 213911 |
| 2021-11-01 | 66.33 | $50.07 | 340700 |
| 2021-10-29 | 62.10 | $48.42 | 233600 |
| 2021-10-28 | 62.19 | $48.44 | 273418 |
| 2021-10-27 | 58.09 | $47.02 | 325200 |
| 2021-10-26 | 62.63 | $48.02 | 534326 |
| 2021-10-25 | 61.72 | $47.70 | 274100 |
| 2021-10-22 | 61.41 | $47.59 | 178500 |
| 2021-10-21 | 60.90 | $47.40 | 330635 |
| 2021-10-20 | 60.82 | $47.37 | 213200 |
| 2021-10-19 | 59.48 | $46.85 | 214647 |
| 2021-10-18 | 59.41 | $46.82 | 345300 |
| 2021-10-15 | 57.01 | $45.88 | 2.8M |
| 2021-10-14 | 63.16 | $47.51 | 294217 |
| 2021-10-13 | 66.32 | $48.27 | 268647 |
| 2021-10-12 | 74.13 | $49.95 | 613400 |
| 2021-10-11 | 73.78 | $49.75 | 593935 |
| 2021-10-08 | 70.14 | $47.85 | 212008 |
| 2021-10-07 | 67.95 | $46.86 | 279838 |
| 2021-10-06 | 63.71 | $45.21 | 293200 |
| 2021-10-05 | 59.83 | $43.94 | 108700 |
| 2021-10-04 | 59.58 | $43.86 | 77000 |
| 2021-10-01 | 59.48 | $43.83 | 145231 |
| 2021-09-30 | 56.91 | $43.01 | 69400 |
| 2021-09-29 | 58.37 | $43.35 | 81500 |
| 2021-09-28 | 56.89 | $42.87 | 99700 |
| 2021-09-27 | 60.65 | $43.75 | 106434 |
| 2021-09-24 | 56.11 | $42.30 | 136247 |
| 2021-09-23 | 53.54 | $41.57 | 146728 |
| 2021-09-22 | 48.31 | $40.24 | 92700 |
| 2021-09-21 | 44.33 | $39.35 | 103340 |
| 2021-09-20 | 44.66 | $39.44 | 139200 |
| 2021-09-17 | 51.14 | $41.05 | 504200 |
| 2021-09-16 | 43.60 | $39.49 | 76900 |
| 2021-09-15 | 44.10 | $39.61 | 133100 |
| 2021-09-14 | 40.27 | $38.90 | 87036 |
| 2021-09-13 | 46.64 | $40.39 | 78922 |
| 2021-09-10 | 44.46 | $40.00 | 95807 |
| 2021-09-09 | 46.25 | $40.39 | 70300 |
| 2021-09-08 | 46.34 | $40.41 | 63139 |
| 2021-09-07 | 48.91 | $40.97 | 53900 |
| 2021-09-03 | 51.73 | $41.55 | 55547 |
| 2021-09-02 | 53.14 | $41.83 | 65405 |
| 2021-09-01 | 52.70 | $41.73 | 92000 |
| 2021-08-31 | 52.84 | $41.76 | 79447 |
| 2021-08-30 | 50.29 | $41.15 | 56100 |
| 2021-08-27 | 55.85 | $42.33 | 84400 |
| 2021-08-26 | 49.31 | $40.88 | 67800 |
| 2021-08-25 | 52.79 | $41.56 | 89400 |
| 2021-08-24 | 53.32 | $41.66 | 76401 |
| 2021-08-23 | 53.27 | $41.65 | 85540 |
| 2021-08-20 | 54.40 | $41.88 | 74109 |
| 2021-08-19 | 49.65 | $40.80 | 87900 |
| 2021-08-18 | 52.54 | $41.40 | 97800 |
| 2021-08-17 | 53.68 | $41.63 | 61800 |
| 2021-08-16 | 56.99 | $42.28 | 93826 |
| 2021-08-13 | 57.45 | $42.37 | 42900 |
| 2021-08-12 | 59.78 | $42.82 | 62700 |
| 2021-08-11 | 60.92 | $43.04 | 87818 |
| 2021-08-10 | 58.23 | $42.26 | 96123 |
| 2021-08-09 | 56.21 | $41.71 | 76315 |
| 2021-08-06 | 57.70 | $42.02 | 106007 |
| 2021-08-05 | 52.82 | $40.75 | 87100 |
| 2021-08-04 | 49.83 | $40.06 | 84200 |
| 2021-08-03 | 50.76 | $40.27 | 144300 |
| 2021-08-02 | 49.87 | $40.06 | 182936 |
| 2021-07-30 | 49.62 | $40.00 | 175245 |
| 2021-07-29 | 49.58 | $39.99 | 113200 |
| 2021-07-28 | 48.90 | $39.81 | 174200 |
| 2021-07-27 | 44.89 | $38.79 | 78400 |
| 2021-07-26 | 44.48 | $38.69 | 78400 |
| 2021-07-23 | 42.89 | $38.29 | 77300 |
| 2021-07-22 | 42.09 | $38.09 | 63200 |
| 2021-07-21 | 45.77 | $39.31 | 112344 |
| 2021-07-20 | 43.18 | $38.64 | 135235 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.26
2026-07-17
Close Price
$64.43
Vol: 237997
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.26 | $64.43 | 237997 |
| 2026-07-16 | -4.54 | $66.23 | 882618 |
| 2026-07-15 | -25.51 | $64.44 | 264320 |
| 2026-07-14 | -32.76 | $63.98 | 218825 |
| 2026-07-13 | -28.98 | $64.22 | 115400 |
| 2026-07-10 | -36.85 | $63.72 | 139300 |
| 2026-07-09 | -43.78 | $63.28 | 192923 |
| 2026-07-08 | -55.12 | $62.29 | 203800 |
| 2026-07-07 | -40.11 | $63.16 | 131604 |
| 2026-07-06 | -33.47 | $63.64 | 154900 |
| 2026-07-02 | -27.73 | $63.80 | 283012 |
| 2026-07-01 | -8.01 | $65.35 | 427649 |
| 2026-06-30 | -7.43 | $63.93 | 398403 |
| 2026-06-29 | -2.28 | $64.05 | 343000 |
| 2026-06-26 | -2.16 | $63.53 | 1.0M |
| 2026-06-25 | -13.81 | $62.63 | 321414 |
| 2026-06-24 | -5.49 | $62.71 | 267545 |
| 2026-06-23 | -8.17 | $62.03 | 195600 |
| 2026-06-22 | -31.56 | $60.80 | 208572 |
| 2026-06-18 | -32.32 | $60.76 | 776600 |
| 2026-06-17 | -41.25 | $60.29 | 285937 |
| 2026-06-16 | -29.66 | $60.90 | 210200 |
| 2026-06-15 | -32.51 | $60.75 | 143800 |
| 2026-06-12 | -11.27 | $61.78 | 198829 |
| 2026-06-11 | -8.30 | $61.30 | 203761 |
| 2026-06-10 | -12.29 | $60.80 | 212800 |
| 2026-06-09 | -18.54 | $60.00 | 191500 |
| 2026-06-08 | -34.90 | $58.88 | 154431 |
| 2026-06-05 | -20.91 | $59.27 | 152000 |
| 2026-06-04 | -15.55 | $59.43 | 169046 |
| 2026-06-03 | -80.18 | $57.31 | 294700 |
| 2026-06-02 | -16.77 | $59.39 | 198515 |
| 2026-06-01 | -47.33 | $57.99 | 180344 |
| 2026-05-29 | -26.94 | $58.83 | 225100 |
| 2026-05-28 | -29.55 | $58.64 | 172500 |
| 2026-05-27 | -27.21 | $58.75 | 119600 |
| 2026-05-26 | -21.05 | $59.44 | 376000 |
| 2026-05-22 | -37.04 | $58.65 | 125301 |
| 2026-05-21 | -36.64 | $58.67 | 185500 |
| 2026-05-20 | -25.10 | $59.24 | 174500 |
| 2026-05-19 | -48.18 | $58.10 | 120210 |
| 2026-05-18 | -38.99 | $58.67 | 195609 |
| 2026-05-15 | -64.33 | $57.37 | 264716 |
| 2026-05-14 | -50.96 | $58.10 | 162700 |
| 2026-05-13 | -56.32 | $57.82 | 285812 |
| 2026-05-12 | -38.12 | $58.77 | 236400 |
| 2026-05-11 | -43.87 | $58.47 | 329228 |
| 2026-05-08 | -36.40 | $58.86 | 137232 |
| 2026-05-07 | -30.27 | $59.18 | 207900 |
| 2026-05-06 | -31.99 | $59.09 | 197242 |
| 2026-05-05 | -55.36 | $57.87 | 133547 |
| 2026-05-04 | -64.90 | $57.34 | 147500 |
| 2026-05-01 | -52.20 | $57.79 | 107428 |
| 2026-04-30 | -53.08 | $57.74 | 274840 |
| 2026-04-29 | -57.65 | $57.48 | 209634 |
| 2026-04-28 | -19.16 | $59.67 | 169900 |
| 2026-04-27 | -18.67 | $59.69 | 187911 |
| 2026-04-24 | -40.91 | $58.33 | 284500 |
| 2026-04-23 | -20.23 | $59.55 | 460318 |
| 2026-04-22 | -47.98 | $57.79 | 224200 |
| 2026-04-21 | -22.01 | $59.16 | 140200 |
| 2026-04-20 | -9.35 | $60.08 | 132500 |
| 2026-04-17 | -14.55 | $59.51 | 233800 |
| 2026-04-16 | -20.59 | $57.93 | 145719 |
| 2026-04-15 | -15.88 | $58.28 | 147500 |
| 2026-04-14 | -9.56 | $58.75 | 161379 |
| 2026-04-13 | -5.79 | $59.03 | 183736 |
| 2026-04-10 | -11.17 | $58.63 | 117944 |
| 2026-04-09 | -2.15 | $59.30 | 168316 |
| 2026-04-08 | -1.51 | $57.91 | 351116 |
| 2026-04-07 | -27.91 | $55.75 | 223041 |
| 2026-04-06 | -17.64 | $56.28 | 113500 |
| 2026-04-02 | -25.58 | $55.87 | 185210 |
| 2026-04-01 | -30.52 | $56.40 | 176619 |
| 2026-03-31 | -35.14 | $56.35 | 409711 |
| 2026-03-30 | -44.89 | $55.70 | 248225 |
| 2026-03-27 | -52.91 | $55.19 | 246200 |
| 2026-03-26 | -48.34 | $55.61 | 170000 |
| 2026-03-25 | -60.47 | $55.77 | 246344 |
| 2026-03-24 | -69.03 | $54.96 | 219600 |
| 2026-03-23 | -77.27 | $54.18 | 245801 |
| 2026-03-20 | -93.57 | $52.71 | 600300 |
| 2026-03-19 | -90.39 | $53.05 | 210100 |
| 2026-03-18 | -98.11 | $52.79 | 236249 |
| 2026-03-17 | -93.56 | $53.34 | 214734 |
| 2026-03-16 | -96.85 | $53.11 | 150900 |
| 2026-03-13 | -96.04 | $53.19 | 212400 |
| 2026-03-12 | -90.85 | $53.70 | 272700 |
| 2026-03-11 | -87.70 | $54.58 | 250800 |
| 2026-03-10 | -77.69 | $55.50 | 270201 |
| 2026-03-09 | -80.63 | $55.23 | 259900 |
| 2026-03-06 | -84.09 | $55.93 | 218030 |
| 2026-03-05 | -71.37 | $57.53 | 162345 |
| 2026-03-04 | -63.13 | $58.12 | 152800 |
| 2026-03-03 | -64.53 | $58.02 | 190500 |
| 2026-03-02 | -65.68 | $57.99 | 163516 |
| 2026-02-27 | -94.05 | $56.79 | 264223 |
| 2026-02-26 | -43.77 | $60.18 | 163836 |
| 2026-02-25 | -40.91 | $60.21 | 130800 |
| 2026-02-24 | -61.76 | $58.91 | 161500 |
| 2026-02-23 | -61.18 | $58.92 | 228313 |
| 2026-02-20 | -6.74 | $62.23 | 238604 |
| 2026-02-19 | -23.85 | $61.19 | 157616 |
| 2026-02-18 | -26.48 | $61.03 | 249929 |
| 2026-02-17 | -25.12 | $61.06 | 231423 |
| 2026-02-13 | -27.19 | $60.93 | 158400 |
| 2026-02-12 | -38.37 | $59.87 | 190114 |
| 2026-02-11 | -23.75 | $60.55 | 156447 |
| 2026-02-10 | -19.44 | $60.85 | 231700 |
| 2026-02-09 | -8.88 | $61.76 | 175400 |
| 2026-02-06 | -2.66 | $62.23 | 310200 |
| 2026-02-05 | -13.60 | $60.94 | 349300 |
| 2026-02-04 | -17.45 | $60.52 | 215037 |
| 2026-02-03 | -24.41 | $59.54 | 216900 |
| 2026-02-02 | -31.29 | $58.68 | 247710 |
| 2026-01-30 | -35.52 | $57.93 | 346000 |
| 2026-01-29 | -34.47 | $58.06 | 370728 |
| 2026-01-28 | -44.69 | $56.80 | 262211 |
| 2026-01-27 | -45.66 | $56.68 | 209205 |
| 2026-01-26 | -38.77 | $57.53 | 303623 |
| 2026-01-23 | -36.82 | $57.77 | 590201 |
| 2026-01-22 | -11.03 | $60.95 | 620301 |
| 2026-01-21 | -2.50 | $60.50 | 416700 |
| 2026-01-20 | -11.80 | $57.75 | 262838 |
| 2026-01-16 | -9.88 | $57.92 | 373308 |
| 2026-01-15 | -1.82 | $57.53 | 333635 |
| 2026-01-14 | -0.91 | $55.42 | 310634 |
| 2026-01-13 | -5.70 | $54.28 | 250400 |
| 2026-01-12 | -18.48 | $53.51 | 239800 |
| 2026-01-09 | -15.01 | $53.66 | 226336 |
| 2026-01-08 | -12.24 | $53.78 | 229300 |
| 2026-01-07 | -40.88 | $52.54 | 173700 |
| 2026-01-06 | -45.27 | $52.35 | 196200 |
| 2026-01-05 | -54.27 | $51.96 | 183202 |
| 2026-01-02 | -78.52 | $50.91 | 197142 |
| 2025-12-31 | -95.65 | $50.79 | 255600 |
| 2025-12-30 | -76.76 | $51.47 | 134800 |
| 2025-12-29 | -62.20 | $51.94 | 108407 |
| 2025-12-26 | -58.79 | $52.07 | 87800 |
| 2025-12-24 | -57.48 | $52.12 | 96900 |
| 2025-12-23 | -42.65 | $52.28 | 109000 |
| 2025-12-22 | -31.09 | $52.83 | 168843 |
| 2025-12-19 | -32.90 | $52.30 | 983900 |
| 2025-12-18 | -17.84 | $53.22 | 145414 |
| 2025-12-17 | -19.67 | $53.10 | 235905 |
| 2025-12-16 | -8.09 | $53.55 | 212743 |
| 2025-12-15 | -9.03 | $53.47 | 203921 |
| 2025-12-12 | -4.16 | $53.36 | 201216 |
| 2025-12-11 | -3.99 | $53.37 | 186100 |
| 2025-12-10 | -8.04 | $52.75 | 269613 |
| 2025-12-09 | -20.89 | $51.20 | 154000 |
| 2025-12-08 | -20.89 | $51.20 | 230100 |
| 2025-12-05 | -26.06 | $50.98 | 114800 |
| 2025-12-04 | -11.27 | $51.61 | 126905 |
| 2025-12-03 | -8.92 | $51.71 | 155620 |
| 2025-12-02 | -34.04 | $50.64 | 140600 |
| 2025-12-01 | -19.25 | $51.27 | 120800 |
| 2025-11-28 | -25.35 | $51.01 | 142000 |
| 2025-11-26 | -16.43 | $51.39 | 392027 |
| 2025-11-25 | -12.44 | $51.56 | 323500 |
| 2025-11-24 | -51.15 | $49.75 | 163600 |
| 2025-11-21 | -34.61 | $50.40 | 240400 |
| 2025-11-20 | -67.07 | $49.01 | 121800 |
| 2025-11-19 | -60.05 | $49.22 | 176329 |
| 2025-11-18 | -78.25 | $48.45 | 181844 |
| 2025-11-17 | -84.40 | $48.19 | 177004 |
| 2025-11-14 | -19.15 | $50.95 | 242026 |
| 2025-11-13 | -32.60 | $49.98 | 222026 |
| 2025-11-12 | -17.07 | $50.77 | 154602 |
| 2025-11-11 | -14.83 | $50.90 | 129712 |
| 2025-11-10 | -13.62 | $50.97 | 117404 |
| 2025-11-07 | -4.81 | $51.10 | 147800 |
| 2025-11-06 | -20.04 | $50.51 | 157400 |
| 2025-11-05 | -16.70 | $50.70 | 140347 |
| 2025-11-04 | -36.91 | $49.55 | 262747 |
| 2025-11-03 | -44.21 | $49.62 | 236125 |
| 2025-10-31 | -65.46 | $48.54 | 153900 |
| 2025-10-30 | -63.59 | $48.68 | 213400 |
| 2025-10-29 | -63.72 | $48.67 | 239749 |
| 2025-10-28 | -52.61 | $49.50 | 196500 |
| 2025-10-27 | -49.93 | $49.70 | 218048 |
| 2025-10-24 | -63.40 | $49.06 | 191600 |
| 2025-10-23 | -79.93 | $47.66 | 259424 |
| 2025-10-22 | -68.83 | $48.60 | 164300 |
| 2025-10-21 | -66.59 | $48.79 | 104500 |
| 2025-10-20 | -64.46 | $48.97 | 179100 |
| 2025-10-17 | -79.81 | $47.67 | 262523 |
| 2025-10-16 | -95.93 | $46.32 | 405529 |
| 2025-10-15 | -94.74 | $49.29 | 242743 |
| 2025-10-14 | -63.49 | $51.19 | 352200 |
| 2025-10-13 | -84.54 | $49.91 | 237900 |
| 2025-10-10 | -99.51 | $49.19 | 302300 |
| 2025-10-09 | -92.47 | $50.36 | 173300 |
| 2025-10-08 | -98.58 | $50.67 | 189315 |
| 2025-10-07 | -94.16 | $51.33 | 276400 |
| 2025-10-06 | -94.78 | $51.92 | 369000 |
| 2025-10-03 | -89.30 | $52.31 | 257900 |
| 2025-10-02 | -96.26 | $52.08 | 194734 |
| 2025-10-01 | -81.28 | $52.76 | 135400 |
| 2025-09-30 | -84.36 | $52.89 | 160800 |
| 2025-09-29 | -83.42 | $53.13 | 156600 |
| 2025-09-26 | -83.38 | $53.19 | 115000 |
| 2025-09-25 | -90.54 | $52.91 | 146000 |
| 2025-09-24 | -81.07 | $53.28 | 207500 |
| 2025-09-23 | -82.61 | $53.22 | 125500 |
| 2025-09-22 | -91.82 | $52.86 | 136300 |
| 2025-09-19 | -61.34 | $53.53 | 649340 |
| 2025-09-18 | -31.72 | $54.94 | 223932 |
| 2025-09-17 | -70.59 | $53.09 | 246400 |
| 2025-09-16 | -61.93 | $52.92 | 282600 |
| 2025-09-15 | -36.67 | $54.36 | 263613 |
| 2025-09-12 | -22.11 | $55.19 | 139000 |
| 2025-09-11 | -21.40 | $55.23 | 253805 |
| 2025-09-10 | -30.00 | $54.74 | 197017 |
| 2025-09-09 | -21.88 | $54.94 | 165117 |
| 2025-09-08 | -14.32 | $55.38 | 134600 |
| 2025-09-05 | -13.98 | $55.40 | 177600 |
| 2025-09-04 | -0.88 | $55.55 | 133600 |
| 2025-09-03 | -13.37 | $54.59 | 174633 |
| 2025-09-02 | -14.40 | $54.45 | 169100 |
| 2025-08-29 | -12.35 | $54.59 | 224301 |
| 2025-08-28 | -9.28 | $54.52 | 286700 |
| 2025-08-27 | -0.39 | $55.30 | 190502 |
| 2025-08-26 | -2.48 | $54.87 | 228600 |
| 2025-08-25 | -7.75 | $53.97 | 251804 |
| 2025-08-22 | -1.25 | $54.53 | 310422 |
| 2025-08-21 | -16.24 | $51.90 | 234902 |
| 2025-08-20 | -11.48 | $52.29 | 189700 |
| 2025-08-19 | -13.80 | $52.10 | 238900 |
| 2025-08-18 | -10.87 | $52.34 | 209500 |
| 2025-08-15 | -12.33 | $52.22 | 267207 |
| 2025-08-14 | -1.51 | $52.85 | 176536 |
| 2025-08-13 | -0.39 | $52.78 | 217807 |
| 2025-08-12 | -4.24 | $51.82 | 326100 |
| 2025-08-11 | -42.23 | $49.13 | 321126 |
| 2025-08-08 | -39.97 | $49.29 | 107600 |
| 2025-08-07 | -43.93 | $49.01 | 196336 |
| 2025-08-06 | -37.01 | $49.50 | 182732 |
| 2025-08-05 | -30.65 | $49.95 | 460400 |
| 2025-08-04 | -40.40 | $49.26 | 395900 |
| 2025-08-01 | -53.11 | $48.36 | 355623 |
| 2025-07-31 | -31.52 | $50.09 | 480022 |
| 2025-07-30 | -16.99 | $50.98 | 653200 |
| 2025-07-29 | -11.76 | $51.04 | 386021 |
| 2025-07-28 | -4.17 | $51.65 | 587100 |
| 2025-07-25 | -1.49 | $50.13 | 919723 |
| 2025-07-24 | -10.33 | $49.25 | 460517 |
| 2025-07-23 | -22.67 | $46.90 | 200300 |
| 2025-07-22 | -23.12 | $46.87 | 238448 |
| 2025-07-21 | -10.91 | $47.52 | 210331 |
| 2025-07-18 | -5.58 | $47.70 | 245931 |
| 2025-07-17 | -2.93 | $47.70 | 213100 |
| 2025-07-16 | -11.88 | $46.75 | 228000 |
| 2025-07-15 | -21.80 | $45.99 | 241912 |
| 2025-07-14 | -5.48 | $47.24 | 143800 |
| 2025-07-11 | -11.23 | $46.80 | 175719 |
| 2025-07-10 | -7.05 | $47.12 | 304600 |
| 2025-07-09 | -13.84 | $46.60 | 187900 |
| 2025-07-08 | -16.84 | $46.37 | 267600 |
| 2025-07-07 | -13.58 | $46.62 | 307621 |
| 2025-07-03 | -4.61 | $47.24 | 182000 |
| 2025-07-02 | -2.00 | $46.86 | 271826 |
| 2025-07-01 | -7.33 | $45.56 | 313439 |
| 2025-06-30 | -12.42 | $44.09 | 598108 |
| 2025-06-27 | -1.32 | $43.75 | 838900 |
| 2025-06-26 | -0.94 | $43.15 | 171900 |
| 2025-06-25 | -25.26 | $42.16 | 126500 |
| 2025-06-24 | -26.64 | $42.12 | 109200 |
| 2025-06-23 | -31.58 | $41.82 | 117915 |
| 2025-06-20 | -78.57 | $40.57 | 290226 |
| 2025-06-18 | -76.69 | $40.62 | 109700 |
| 2025-06-17 | -88.24 | $40.32 | 161400 |
| 2025-06-16 | -96.07 | $40.33 | 235200 |
| 2025-06-13 | -91.00 | $40.70 | 262245 |
| 2025-06-12 | -71.72 | $41.45 | 181500 |
| 2025-06-11 | -65.30 | $41.70 | 133700 |
| 2025-06-10 | -49.61 | $42.31 | 131109 |
| 2025-06-09 | -64.27 | $41.74 | 177323 |
| 2025-06-06 | -67.10 | $41.63 | 111500 |
| 2025-06-05 | -83.80 | $40.98 | 159243 |
| 2025-06-04 | -83.03 | $41.01 | 218600 |
| 2025-06-03 | -76.35 | $41.27 | 172100 |
| 2025-06-02 | -96.01 | $40.63 | 133100 |
| 2025-05-30 | -76.33 | $41.37 | 195900 |
| 2025-05-29 | -61.69 | $41.68 | 151218 |
| 2025-05-28 | -62.16 | $41.53 | 147200 |
| 2025-05-27 | -49.77 | $42.07 | 167243 |
| 2025-05-23 | -74.31 | $41.00 | 137426 |
| 2025-05-22 | -63.07 | $41.20 | 288100 |
| 2025-05-21 | -55.35 | $41.24 | 160028 |
| 2025-05-20 | -31.06 | $42.46 | 128001 |
| 2025-05-19 | -27.74 | $42.24 | 153545 |
| 2025-05-16 | -22.88 | $42.33 | 155200 |
| 2025-05-15 | -23.11 | $42.29 | 114500 |
| 2025-05-14 | -24.97 | $42.12 | 129732 |
| 2025-05-13 | -19.61 | $42.53 | 149800 |
| 2025-05-12 | -14.58 | $42.77 | 183632 |
| 2025-05-09 | -11.90 | $41.80 | 88800 |
| 2025-05-08 | -7.14 | $42.16 | 123733 |
| 2025-05-07 | -17.59 | $41.37 | 154826 |
| 2025-05-06 | -16.53 | $41.45 | 94800 |
| 2025-05-05 | -7.40 | $42.11 | 169637 |
| 2025-05-02 | -4.15 | $42.36 | 251544 |
| 2025-05-01 | -6.62 | $41.27 | 259000 |
| 2025-04-30 | -16.76 | $40.46 | 211300 |
| 2025-04-29 | -9.36 | $40.99 | 252700 |
| 2025-04-28 | -12.52 | $40.44 | 205000 |
| 2025-04-25 | -18.11 | $40.06 | 216400 |
| 2025-04-24 | -19.16 | $40.45 | 424500 |
| 2025-04-23 | -48.45 | $38.65 | 231200 |
| 2025-04-22 | -53.37 | $38.30 | 150935 |
| 2025-04-21 | -68.71 | $37.05 | 176800 |
| 2025-04-17 | -67.85 | $37.12 | 207700 |
| 2025-04-16 | -71.53 | $36.82 | 326146 |
| 2025-04-15 | -72.15 | $36.77 | 138800 |
| 2025-04-14 | -76.20 | $36.44 | 181208 |
| 2025-04-11 | -81.35 | $36.02 | 163544 |
| 2025-04-10 | -76.93 | $36.38 | 220600 |
| 2025-04-09 | -54.72 | $38.19 | 302100 |
| 2025-04-08 | -81.35 | $36.02 | 242542 |
| 2025-04-07 | -78.53 | $36.25 | 333100 |
| 2025-04-04 | -79.02 | $36.21 | 244600 |
| 2025-04-03 | -99.63 | $37.22 | 224304 |
| 2025-04-02 | -51.18 | $40.49 | 146100 |
| 2025-04-01 | -58.53 | $40.18 | 165529 |
| 2025-03-31 | -59.48 | $40.14 | 144506 |
| 2025-03-28 | -59.31 | $40.33 | 165400 |
| 2025-03-27 | -38.76 | $41.29 | 112013 |
| 2025-03-26 | -40.47 | $41.21 | 129935 |
| 2025-03-25 | -41.97 | $41.14 | 139900 |
| 2025-03-24 | -34.05 | $41.51 | 147700 |
| 2025-03-21 | -55.25 | $40.52 | 530067 |
| 2025-03-20 | -63.58 | $40.36 | 226636 |
| 2025-03-19 | -59.02 | $40.61 | 187700 |
| 2025-03-18 | -63.72 | $40.36 | 187721 |
| 2025-03-17 | -67.11 | $40.42 | 142536 |
| 2025-03-14 | -76.20 | $39.87 | 138305 |
| 2025-03-13 | -88.93 | $39.10 | 128100 |
| 2025-03-12 | -87.77 | $39.17 | 205600 |
| 2025-03-11 | -95.37 | $38.72 | 314632 |
| 2025-03-10 | -95.83 | $38.78 | 182748 |
| 2025-03-07 | -84.67 | $40.32 | 139500 |
| 2025-03-06 | -85.52 | $40.41 | 196829 |
| 2025-03-05 | -89.75 | $40.36 | 244831 |
| 2025-03-04 | -96.60 | $40.18 | 165900 |
| 2025-03-03 | -75.76 | $41.67 | 130347 |
| 2025-02-28 | -70.85 | $41.96 | 159300 |
| 2025-02-27 | -84.67 | $41.28 | 151812 |
| 2025-02-26 | -89.90 | $40.98 | 243040 |
| 2025-02-25 | -89.60 | $41.23 | 184445 |
| 2025-02-24 | -87.23 | $41.36 | 167100 |
| 2025-02-21 | -80.84 | $41.71 | 203734 |
| 2025-02-20 | -67.15 | $42.46 | 158308 |
| 2025-02-19 | -57.85 | $42.97 | 136700 |
| 2025-02-18 | -53.64 | $43.27 | 159234 |
| 2025-02-14 | -55.06 | $43.19 | 85000 |
| 2025-02-13 | -52.93 | $43.31 | 120300 |
| 2025-02-12 | -58.08 | $43.02 | 173300 |
| 2025-02-11 | -28.95 | $44.66 | 127500 |
| 2025-02-10 | -42.30 | $43.71 | 158194 |
| 2025-02-07 | -38.20 | $43.96 | 234400 |
| 2025-02-06 | -5.74 | $45.94 | 143500 |
| 2025-02-05 | -12.95 | $45.50 | 148325 |
| 2025-02-04 | -26.56 | $44.67 | 118938 |
| 2025-02-03 | -50.00 | $43.24 | 193434 |
| 2025-01-31 | -35.41 | $44.13 | 331928 |
| 2025-01-30 | -44.43 | $43.58 | 194100 |
| 2025-01-29 | -38.52 | $43.94 | 208200 |
| 2025-01-28 | -35.41 | $44.13 | 158400 |
| 2025-01-27 | -28.36 | $44.56 | 192500 |
| 2025-01-24 | -38.52 | $43.94 | 162800 |
| 2025-01-23 | -40.82 | $43.80 | 168603 |
| 2025-01-22 | -39.18 | $43.90 | 175006 |
| 2025-01-21 | -30.00 | $44.46 | 155431 |
| 2025-01-17 | -48.37 | $44.14 | 240500 |
| 2025-01-16 | -58.70 | $43.49 | 201543 |
| 2025-01-15 | -55.82 | $43.72 | 146611 |
| 2025-01-14 | -64.21 | $43.05 | 168000 |
| 2025-01-13 | -86.82 | $41.26 | 148700 |
| 2025-01-10 | -93.31 | $40.96 | 152530 |
| 2025-01-08 | -96.57 | $42.29 | 105900 |
| 2025-01-07 | -93.04 | $42.63 | 135100 |
| 2025-01-06 | -85.94 | $43.18 | 159600 |
| 2025-01-03 | -83.02 | $43.38 | 228500 |
| 2025-01-02 | -99.51 | $43.00 | 129606 |
| 2024-12-31 | -87.44 | $43.97 | 84137 |
| 2024-12-30 | -82.79 | $44.24 | 103000 |
| 2024-12-27 | -82.30 | $44.40 | 124328 |
| 2024-12-26 | -69.00 | $45.17 | 103948 |
| 2024-12-24 | -74.79 | $44.92 | 49400 |
| 2024-12-23 | -84.87 | $44.45 | 113815 |
| 2024-12-20 | -81.41 | $44.69 | 551500 |
| 2024-12-19 | -97.84 | $43.55 | 222929 |
| 2024-12-18 | -94.57 | $43.89 | 233700 |
| 2024-12-17 | -49.59 | $47.35 | 241126 |
| 2024-12-16 | -39.80 | $47.94 | 284300 |
| 2024-12-13 | -46.10 | $47.56 | 268626 |
| 2024-12-12 | -49.92 | $47.33 | 145513 |
| 2024-12-11 | -37.98 | $48.05 | 194604 |
| 2024-12-10 | -37.65 | $48.07 | 289342 |
| 2024-12-09 | -33.33 | $48.33 | 207400 |
| 2024-12-06 | -39.97 | $47.93 | 93731 |
| 2024-12-05 | -44.61 | $47.65 | 136021 |
| 2024-12-04 | -44.70 | $47.64 | 157324 |
| 2024-12-03 | -38.63 | $46.74 | 123300 |
| 2024-12-02 | -30.89 | $47.30 | 167200 |
| 2024-11-29 | -30.89 | $47.30 | 110400 |
| 2024-11-27 | -25.20 | $47.86 | 170140 |
| 2024-11-26 | -17.89 | $48.58 | 252800 |
| 2024-11-25 | -11.59 | $49.20 | 408722 |
| 2024-11-22 | -1.17 | $48.12 | 181930 |
| 2024-11-21 | -19.71 | $46.69 | 325737 |
| 2024-11-20 | -42.02 | $44.97 | 120900 |
| 2024-11-19 | -37.48 | $45.32 | 121000 |
| 2024-11-18 | -35.28 | $45.49 | 128000 |
| 2024-11-15 | -31.91 | $45.75 | 164341 |
| 2024-11-14 | -21.27 | $46.57 | 116236 |
| 2024-11-13 | -20.49 | $46.63 | 213929 |
| 2024-11-12 | -18.16 | $46.81 | 200500 |
| 2024-11-11 | -16.99 | $46.90 | 375100 |
| 2024-11-08 | -36.84 | $45.37 | 217735 |
| 2024-11-07 | -42.15 | $44.96 | 284600 |
| 2024-11-06 | -13.62 | $47.16 | 745800 |
| 2024-11-05 | -62.81 | $42.17 | 85500 |
| 2024-11-04 | -85.52 | $41.15 | 86500 |
| 2024-11-01 | -80.34 | $41.64 | 71000 |
| 2024-10-31 | -78.90 | $41.70 | 93647 |
| 2024-10-30 | -51.23 | $42.49 | 113121 |
| 2024-10-29 | -57.79 | $42.17 | 79300 |
| 2024-10-28 | -46.49 | $42.67 | 167637 |
| 2024-10-25 | -81.16 | $40.94 | 154405 |
| 2024-10-24 | -68.54 | $41.57 | 160800 |
| 2024-10-23 | -52.10 | $42.39 | 98519 |
| 2024-10-22 | -54.11 | $42.29 | 88502 |
| 2024-10-21 | -60.52 | $41.97 | 141704 |
| 2024-10-18 | -26.65 | $43.66 | 115200 |
| 2024-10-17 | -7.41 | $44.62 | 137100 |
| 2024-10-16 | -11.62 | $44.41 | 180003 |
| 2024-10-15 | -23.25 | $43.83 | 209300 |
| 2024-10-14 | -26.51 | $43.52 | 147646 |
| 2024-10-11 | -46.56 | $42.56 | 157100 |
| 2024-10-10 | -71.82 | $41.35 | 199600 |
| 2024-10-09 | -71.19 | $41.38 | 87821 |
| 2024-10-08 | -75.76 | $41.07 | 111634 |
| 2024-10-07 | -68.84 | $41.41 | 124400 |
| 2024-10-04 | -62.32 | $41.73 | 124310 |
| 2024-10-03 | -76.58 | $41.03 | 202726 |
| 2024-10-02 | -84.93 | $40.62 | 111127 |
| 2024-10-01 | -91.04 | $40.32 | 135630 |
| 2024-09-30 | -65.17 | $41.59 | 151617 |
| 2024-09-27 | -71.08 | $41.30 | 123925 |
| 2024-09-26 | -68.84 | $41.41 | 118116 |
| 2024-09-25 | -68.84 | $41.41 | 136419 |
| 2024-09-24 | -53.77 | $42.15 | 140034 |
| 2024-09-23 | -31.57 | $43.24 | 155500 |
| 2024-09-20 | -23.83 | $43.62 | 655400 |
| 2024-09-19 | -5.09 | $44.54 | 231927 |
| 2024-09-18 | -34.42 | $43.10 | 210432 |
| 2024-09-17 | -30.28 | $42.85 | 252647 |
| 2024-09-16 | -31.31 | $42.71 | 134716 |
| 2024-09-13 | -38.11 | $42.43 | 147000 |
| 2024-09-12 | -65.32 | $41.25 | 126249 |
| 2024-09-11 | -51.96 | $41.21 | 164006 |
| 2024-09-10 | -49.16 | $41.36 | 170600 |
| 2024-09-09 | -51.02 | $41.26 | 196800 |
| 2024-09-06 | -56.83 | $40.92 | 144729 |
| 2024-09-05 | -46.68 | $41.47 | 116103 |
| 2024-09-04 | -39.35 | $41.56 | 157421 |
| 2024-09-03 | -28.23 | $42.25 | 148500 |
| 2024-08-30 | -20.19 | $42.48 | 126315 |
| 2024-08-29 | -26.56 | $42.00 | 125000 |
| 2024-08-28 | -27.62 | $41.92 | 193100 |
| 2024-08-27 | -32.93 | $41.52 | 103319 |
| 2024-08-26 | -22.97 | $42.27 | 129625 |
| 2024-08-23 | -13.94 | $42.95 | 188325 |
| 2024-08-22 | -45.65 | $41.03 | 64400 |
| 2024-08-21 | -49.89 | $40.95 | 79700 |
| 2024-08-20 | -49.55 | $40.98 | 143300 |
| 2024-08-19 | -40.27 | $41.81 | 409614 |
| 2024-08-16 | -49.33 | $41.00 | 152400 |
| 2024-08-15 | -57.11 | $39.95 | 122135 |
| 2024-08-14 | -65.80 | $39.12 | 102200 |
| 2024-08-13 | -60.98 | $39.58 | 153500 |
| 2024-08-12 | -67.99 | $38.91 | 148200 |
| 2024-08-09 | -65.46 | $39.08 | 137123 |
| 2024-08-08 | -51.75 | $39.93 | 243300 |
| 2024-08-07 | -62.10 | $38.20 | 118438 |
| 2024-08-06 | -53.41 | $38.29 | 113418 |
| 2024-08-05 | -49.49 | $38.55 | 260999 |
| 2024-08-02 | -44.95 | $39.18 | 198112 |
| 2024-08-01 | -38.67 | $40.05 | 236406 |
| 2024-07-31 | -26.05 | $41.80 | 246600 |
| 2024-07-30 | -25.09 | $41.84 | 178220 |
| 2024-07-29 | -24.37 | $41.84 | 247600 |
| 2024-07-26 | -15.15 | $43.19 | 422146 |
| 2024-07-25 | -8.38 | $44.15 | 869902 |
| 2024-07-24 | -10.57 | $39.34 | 178100 |
| 2024-07-23 | -5.76 | $39.67 | 254422 |
| 2024-07-22 | -5.59 | $38.82 | 142700 |
| 2024-07-19 | -12.40 | $38.15 | 164838 |
| 2024-07-18 | -11.79 | $38.21 | 306200 |
| 2024-07-17 | -1.59 | $38.84 | 385600 |
| 2024-07-16 | -1.99 | $37.90 | 273541 |
| 2024-07-15 | -11.72 | $36.01 | 333602 |
| 2024-07-12 | -12.95 | $35.11 | 236743 |
| 2024-07-11 | -2.65 | $35.05 | 188505 |
| 2024-07-10 | -0.81 | $33.19 | 136835 |
| 2024-07-09 | -23.99 | $31.97 | 230000 |
| 2024-07-08 | -27.41 | $31.86 | 198508 |
| 2024-07-05 | -26.79 | $31.88 | 108700 |
| 2024-07-03 | -18.69 | $32.14 | 109032 |
| 2024-07-02 | -4.98 | $32.58 | 165900 |
| 2024-07-01 | -21.77 | $31.65 | 139000 |
| 2024-06-28 | -7.72 | $31.92 | 391400 |
| 2024-06-27 | -31.25 | $31.18 | 127826 |
| 2024-06-26 | -51.25 | $30.70 | 163823 |
| 2024-06-25 | -84.05 | $30.00 | 115717 |
| 2024-06-24 | -63.79 | $30.47 | 327400 |
| 2024-06-21 | -76.77 | $30.22 | 426900 |
| 2024-06-20 | -70.38 | $30.48 | 129205 |
| 2024-06-18 | -73.87 | $30.38 | 100536 |
| 2024-06-17 | -69.54 | $30.62 | 78200 |
| 2024-06-14 | -88.22 | $30.02 | 92932 |
| 2024-06-13 | -72.21 | $30.55 | 97033 |
| 2024-06-12 | -63.75 | $30.83 | 152500 |
| 2024-06-11 | -95.17 | $29.79 | 161400 |
| 2024-06-10 | -92.21 | $30.10 | 159200 |
| 2024-06-07 | -64.10 | $31.19 | 96600 |
| 2024-06-06 | -58.61 | $31.34 | 115800 |
| 2024-06-05 | -74.73 | $30.90 | 106000 |
| 2024-06-04 | -97.01 | $30.34 | 74700 |
| 2024-06-03 | -85.11 | $30.94 | 102000 |
| 2024-05-31 | -59.15 | $31.55 | 136107 |
| 2024-05-30 | -61.28 | $31.50 | 233500 |
| 2024-05-29 | -75.00 | $31.02 | 158338 |
| 2024-05-28 | -53.51 | $31.49 | 108832 |
| 2024-05-24 | -43.91 | $31.75 | 127003 |
| 2024-05-23 | -56.46 | $31.41 | 114000 |
| 2024-05-22 | -46.37 | $32.15 | 113547 |
| 2024-05-21 | -49.43 | $32.44 | 151610 |
| 2024-05-20 | -54.46 | $32.22 | 93045 |
| 2024-05-17 | -45.77 | $32.60 | 117917 |
| 2024-05-16 | -53.78 | $32.25 | 128800 |
| 2024-05-15 | -63.84 | $31.81 | 145300 |
| 2024-05-14 | -66.13 | $31.71 | 111731 |
| 2024-05-13 | -65.45 | $31.74 | 110841 |
| 2024-05-10 | -64.07 | $31.80 | 145600 |
| 2024-05-09 | -61.78 | $31.90 | 283512 |
| 2024-05-08 | -63.39 | $31.83 | 108619 |
| 2024-05-07 | -65.68 | $31.73 | 120828 |
| 2024-05-06 | -74.43 | $31.46 | 114616 |
| 2024-05-03 | -66.32 | $31.85 | 183115 |
| 2024-05-02 | -69.44 | $31.70 | 130827 |
| 2024-05-01 | -78.79 | $31.25 | 202000 |
| 2024-04-30 | -96.26 | $30.41 | 142849 |
| 2024-04-29 | -95.29 | $31.03 | 122324 |
| 2024-04-26 | -87.50 | $31.52 | 179300 |
| 2024-04-25 | -87.32 | $31.55 | 256236 |
| 2024-04-24 | -35.39 | $34.50 | 147427 |
| 2024-04-23 | -42.25 | $34.11 | 140221 |
| 2024-04-22 | -57.92 | $33.22 | 107900 |
| 2024-04-19 | -73.94 | $32.31 | 155237 |
| 2024-04-18 | -92.43 | $31.26 | 168100 |
| 2024-04-17 | -98.05 | $30.98 | 157600 |
| 2024-04-16 | -97.41 | $31.24 | 124649 |
| 2024-04-15 | -91.99 | $31.80 | 117842 |
| 2024-04-12 | -96.78 | $32.00 | 181200 |
| 2024-04-11 | -88.25 | $32.68 | 130804 |
| 2024-04-10 | -86.87 | $32.74 | 198338 |
| 2024-04-09 | -55.56 | $34.51 | 78314 |
| 2024-04-08 | -58.61 | $34.40 | 95900 |
| 2024-04-05 | -68.61 | $34.04 | 83000 |
| 2024-04-04 | -64.17 | $34.20 | 107328 |
| 2024-04-03 | -70.83 | $33.96 | 93949 |
| 2024-04-02 | -61.94 | $34.28 | 149800 |
| 2024-04-01 | -31.94 | $35.36 | 101700 |
| 2024-03-28 | -10.83 | $36.12 | 163200 |
| 2024-03-27 | 0.00 | $35.94 | 157500 |
| 2024-03-26 | -37.92 | $34.76 | 81200 |
| 2024-03-25 | -23.49 | $35.19 | 77700 |
| 2024-03-22 | -28.86 | $35.03 | 164400 |
| 2024-03-21 | -17.45 | $35.37 | 140324 |
| 2024-03-20 | -37.58 | $34.77 | 128000 |
| 2024-03-19 | -94.22 | $33.28 | 91522 |
| 2024-03-18 | -88.09 | $33.45 | 116837 |
| 2024-03-15 | -66.19 | $34.06 | 344400 |
| 2024-03-14 | -92.31 | $33.37 | 99719 |
| 2024-03-13 | -69.59 | $34.15 | 70000 |
| 2024-03-12 | -67.71 | $34.21 | 84800 |
| 2024-03-11 | -45.95 | $35.05 | 70500 |
| 2024-03-08 | -39.88 | $35.26 | 76915 |
| 2024-03-07 | -42.20 | $35.18 | 92536 |
| 2024-03-06 | -49.71 | $34.92 | 93500 |
| 2024-03-05 | -50.29 | $34.90 | 103942 |
| 2024-03-04 | -84.10 | $33.73 | 90922 |
| 2024-03-01 | -76.88 | $33.98 | 123000 |
| 2024-02-29 | -72.83 | $34.12 | 124000 |
| 2024-02-28 | -89.31 | $33.55 | 120900 |
| 2024-02-27 | -86.05 | $33.68 | 83544 |
| 2024-02-26 | -83.72 | $33.76 | 108200 |
| 2024-02-23 | -72.38 | $34.15 | 105437 |
| 2024-02-22 | -69.19 | $34.26 | 116044 |
| 2024-02-21 | -55.81 | $34.72 | 177300 |
| 2024-02-20 | -43.02 | $35.16 | 90329 |
| 2024-02-16 | -44.06 | $35.60 | 136000 |
| 2024-02-15 | -35.90 | $35.95 | 141800 |
| 2024-02-14 | -71.33 | $34.43 | 136919 |
| 2024-02-13 | -79.82 | $33.93 | 195634 |
| 2024-02-12 | -34.30 | $35.96 | 194849 |
| 2024-02-09 | -44.84 | $35.49 | 202811 |
| 2024-02-08 | -66.82 | $34.51 | 143614 |
| 2024-02-07 | -73.77 | $34.20 | 131021 |
| 2024-02-06 | -74.22 | $34.18 | 175300 |
| 2024-02-05 | -70.85 | $34.33 | 193619 |
| 2024-02-02 | -56.95 | $34.95 | 233217 |
| 2024-02-01 | -66.37 | $34.53 | 288004 |
| 2024-01-31 | -65.70 | $34.56 | 251300 |
| 2024-01-30 | -28.19 | $36.29 | 146436 |
| 2024-01-29 | -28.66 | $36.44 | 134643 |
| 2024-01-26 | -56.35 | $35.23 | 107300 |
| 2024-01-25 | -69.34 | $34.71 | 201400 |
| 2024-01-24 | -54.93 | $35.50 | 114400 |
| 2024-01-23 | -57.30 | $35.37 | 147200 |
| 2024-01-22 | -46.17 | $35.98 | 167427 |
| 2024-01-19 | -69.89 | $34.68 | 138219 |
| 2024-01-18 | -88.32 | $33.67 | 110400 |
| 2024-01-17 | -91.61 | $33.49 | 146800 |
| 2024-01-16 | -98.14 | $33.76 | 157000 |
| 2024-01-12 | -92.16 | $34.63 | 116400 |
| 2024-01-11 | -72.17 | $34.88 | 412300 |
| 2024-01-10 | -57.79 | $35.58 | 148716 |
| 2024-01-09 | -53.06 | $35.82 | 84100 |
| 2024-01-08 | -44.18 | $36.27 | 99100 |
| 2024-01-05 | -41.07 | $36.28 | 170004 |
| 2024-01-04 | -41.30 | $36.23 | 127800 |
| 2024-01-03 | -49.82 | $35.73 | 161700 |
| 2024-01-02 | -21.82 | $37.19 | 174800 |
| 2023-12-29 | -21.01 | $37.01 | 99338 |
| 2023-12-28 | -10.90 | $37.71 | 93203 |
| 2023-12-27 | -4.36 | $38.19 | 115209 |
| 2023-12-26 | -1.98 | $38.15 | 89700 |
| 2023-12-22 | -6.64 | $37.49 | 134747 |
| 2023-12-21 | -11.07 | $37.17 | 151500 |
| 2023-12-20 | -22.82 | $36.32 | 223800 |
| 2023-12-19 | -12.72 | $37.05 | 172600 |
| 2023-12-18 | -18.95 | $36.60 | 170128 |
| 2023-12-15 | -6.64 | $37.49 | 1.1M |
| 2023-12-14 | -5.97 | $37.51 | 332300 |
| 2023-12-13 | -0.96 | $35.88 | 182200 |
| 2023-12-12 | -25.68 | $33.46 | 111900 |
| 2023-12-11 | -12.24 | $33.74 | 132500 |
| 2023-12-08 | -4.96 | $34.13 | 129648 |
| 2023-12-07 | -5.77 | $33.86 | 178045 |
| 2023-12-06 | -22.50 | $32.99 | 211700 |
| 2023-12-05 | -12.05 | $33.12 | 134300 |
| 2023-12-04 | -2.75 | $33.55 | 192600 |
| 2023-12-01 | -4.90 | $32.86 | 249000 |
| 2023-11-30 | -38.75 | $31.34 | 187414 |
| 2023-11-29 | -30.60 | $31.66 | 190841 |
| 2023-11-28 | -35.84 | $31.41 | 104340 |
| 2023-11-27 | -35.11 | $31.30 | 97045 |
| 2023-11-24 | -29.66 | $31.41 | 33434 |
| 2023-11-22 | -32.68 | $31.24 | 60530 |
| 2023-11-21 | -30.51 | $30.92 | 97600 |
| 2023-11-20 | -15.40 | $31.99 | 98123 |
| 2023-11-17 | -13.28 | $32.14 | 213443 |
| 2023-11-16 | -15.68 | $31.97 | 103905 |
| 2023-11-15 | -2.82 | $32.88 | 164900 |
| 2023-11-14 | -2.87 | $32.43 | 181117 |
| 2023-11-13 | -40.48 | $29.72 | 90700 |
| 2023-11-10 | -45.92 | $29.38 | 81900 |
| 2023-11-09 | -47.52 | $29.28 | 117729 |
| 2023-11-08 | -39.36 | $29.79 | 86500 |
| 2023-11-07 | -25.92 | $30.63 | 109935 |
| 2023-11-06 | -15.20 | $31.30 | 183749 |
| 2023-11-03 | -8.32 | $31.73 | 179240 |
| 2023-11-02 | -1.31 | $30.53 | 123840 |
| 2023-11-01 | -12.11 | $28.83 | 84538 |
| 2023-10-31 | -5.33 | $29.02 | 134600 |
| 2023-10-30 | -22.48 | $28.31 | 97900 |
| 2023-10-27 | -36.58 | $27.89 | 212800 |
| 2023-10-26 | -11.07 | $28.65 | 249500 |
| 2023-10-25 | -72.13 | $26.85 | 142736 |
| 2023-10-24 | -92.78 | $26.48 | 149100 |
| 2023-10-23 | -94.47 | $27.00 | 135149 |
| 2023-10-20 | -92.02 | $27.09 | 225947 |
| 2023-10-19 | -53.52 | $27.91 | 134000 |
| 2023-10-18 | -50.23 | $27.98 | 122321 |
| 2023-10-17 | -17.37 | $28.68 | 176000 |
| 2023-10-16 | -57.28 | $27.83 | 122400 |
| 2023-10-13 | -82.16 | $27.30 | 136108 |
| 2023-10-12 | -51.76 | $28.15 | 93240 |
| 2023-10-11 | -42.75 | $28.38 | 110700 |
| 2023-10-10 | -46.27 | $28.29 | 111400 |
| 2023-10-09 | -60.39 | $27.93 | 82619 |
| 2023-10-06 | -61.57 | $27.90 | 174920 |
| 2023-10-05 | -65.10 | $27.81 | 188716 |
| 2023-10-04 | -70.20 | $27.68 | 164731 |
| 2023-10-03 | -75.43 | $27.63 | 201000 |
| 2023-10-02 | -87.96 | $27.31 | 336300 |
| 2023-09-29 | -66.94 | $28.14 | 276919 |
| 2023-09-28 | -71.00 | $27.99 | 242507 |
| 2023-09-27 | -69.92 | $28.03 | 165124 |
| 2023-09-26 | -79.13 | $27.69 | 240000 |
| 2023-09-25 | -79.13 | $27.69 | 102218 |
| 2023-09-22 | -90.79 | $27.26 | 147827 |
| 2023-09-21 | -89.16 | $27.32 | 110419 |
| 2023-09-20 | -94.12 | $27.41 | 97740 |
| 2023-09-19 | -84.12 | $27.75 | 113300 |
| 2023-09-18 | -82.32 | $27.94 | 144500 |
| 2023-09-15 | -65.64 | $28.66 | 765544 |
| 2023-09-14 | -50.71 | $29.29 | 215700 |
| 2023-09-13 | -89.10 | $27.67 | 126400 |
| 2023-09-12 | -83.56 | $27.92 | 117100 |
| 2023-09-11 | -94.79 | $27.49 | 132016 |
| 2023-09-08 | -90.32 | $27.73 | 159115 |
| 2023-09-07 | -98.54 | $27.75 | 157312 |
| 2023-09-06 | -96.45 | $28.80 | 118700 |
| 2023-09-05 | -87.36 | $29.51 | 149535 |
| 2023-09-01 | -68.79 | $30.56 | 130901 |
| 2023-08-31 | -86.51 | $29.64 | 131200 |
| 2023-08-30 | -86.71 | $29.63 | 138650 |
| 2023-08-29 | -83.62 | $29.79 | 172100 |
| 2023-08-28 | -79.96 | $29.98 | 129700 |
| 2023-08-25 | -89.79 | $29.47 | 150800 |
| 2023-08-24 | -88.74 | $29.62 | 168600 |
| 2023-08-23 | -98.81 | $29.14 | 93505 |
| 2023-08-22 | -99.40 | $29.22 | 141625 |
| 2023-08-21 | -98.94 | $30.23 | 116008 |
| 2023-08-18 | -82.70 | $31.22 | 247906 |
| 2023-08-17 | -89.37 | $30.85 | 114300 |
| 2023-08-16 | -98.92 | $30.32 | 82023 |
| 2023-08-15 | -99.22 | $30.69 | 122500 |
| 2023-08-14 | -85.11 | $31.98 | 103800 |
| 2023-08-11 | -76.91 | $32.38 | 89700 |
| 2023-08-10 | -75.78 | $32.43 | 86402 |
| 2023-08-09 | -72.42 | $32.58 | 98700 |
| 2023-08-08 | -65.37 | $32.79 | 165900 |
| 2023-08-07 | -30.82 | $34.09 | 106900 |
| 2023-08-04 | -36.68 | $33.73 | 119100 |
| 2023-08-03 | -45.07 | $33.07 | 116541 |
| 2023-08-02 | -47.07 | $32.60 | 138300 |
| 2023-08-01 | -45.16 | $32.73 | 162400 |
| 2023-07-31 | -40.03 | $33.08 | 179403 |
| 2023-07-28 | -21.41 | $34.35 | 146220 |
| 2023-07-27 | -23.75 | $34.19 | 222700 |
| 2023-07-26 | -5.28 | $35.45 | 173900 |
| 2023-07-25 | -12.77 | $34.32 | 182400 |
| 2023-07-24 | -2.35 | $34.39 | 146600 |
| 2023-07-21 | -15.24 | $33.55 | 152047 |
| 2023-07-20 | -3.37 | $34.15 | 140132 |
| 2023-07-19 | -0.94 | $34.28 | 243921 |
| 2023-07-18 | -16.16 | $33.14 | 192100 |
| 2023-07-17 | -42.80 | $31.97 | 123100 |
| 2023-07-14 | -47.60 | $31.72 | 118342 |
| 2023-07-13 | -45.99 | $32.02 | 132300 |
| 2023-07-12 | -55.26 | $31.50 | 172300 |
| 2023-07-11 | -69.88 | $30.68 | 109241 |
| 2023-07-10 | -74.15 | $30.44 | 124043 |
| 2023-07-07 | -75.95 | $30.44 | 135300 |
| 2023-07-06 | -90.34 | $29.64 | 143000 |
| 2023-07-05 | -93.10 | $30.05 | 150400 |
| 2023-07-03 | -90.48 | $30.30 | 80700 |
| 2023-06-30 | -100.00 | $29.75 | 135748 |
| 2023-06-29 | -86.72 | $30.69 | 219100 |
| 2023-06-28 | -84.85 | $30.40 | 185349 |
| 2023-06-27 | -73.84 | $31.09 | 173600 |
| 2023-06-26 | -85.65 | $30.35 | 136300 |
| 2023-06-23 | -88.20 | $30.19 | 403239 |
| 2023-06-22 | -68.58 | $31.42 | 165730 |
| 2023-06-21 | -52.95 | $32.40 | 121415 |
| 2023-06-20 | -46.73 | $32.79 | 138622 |
| 2023-06-16 | -26.79 | $34.04 | 565100 |
| 2023-06-15 | -28.39 | $33.94 | 177300 |
| 2023-06-14 | -31.61 | $33.27 | 166226 |
| 2023-06-13 | -18.63 | $34.25 | 140532 |
| 2023-06-12 | -31.53 | $33.10 | 245836 |
| 2023-06-09 | -34.10 | $32.74 | 163308 |
| 2023-06-08 | -22.31 | $33.73 | 229124 |
| 2023-06-07 | -5.38 | $35.24 | 289100 |
| 2023-06-06 | -10.86 | $33.20 | 215943 |
| 2023-06-05 | -27.05 | $31.52 | 180200 |
| 2023-06-02 | -1.55 | $33.17 | 200300 |
| 2023-06-01 | -30.89 | $30.69 | 157800 |
| 2023-05-31 | -40.09 | $30.10 | 255734 |
| 2023-05-30 | -27.30 | $30.92 | 163900 |
| 2023-05-26 | -20.75 | $31.34 | 128500 |
| 2023-05-25 | -22.31 | $31.24 | 148100 |
| 2023-05-24 | -15.13 | $31.70 | 125618 |
| 2023-05-23 | -10.45 | $32.00 | 214240 |
| 2023-05-22 | -21.18 | $31.06 | 158700 |
| 2023-05-19 | -42.01 | $30.18 | 194200 |
| 2023-05-18 | -38.10 | $30.94 | 197300 |
| 2023-05-17 | -48.36 | $30.20 | 254200 |
| 2023-05-16 | -79.19 | $27.90 | 141000 |
| 2023-05-15 | -77.16 | $28.06 | 93721 |
| 2023-05-12 | -86.93 | $27.29 | 90700 |
| 2023-05-11 | -86.44 | $27.48 | 145100 |
| 2023-05-10 | -86.33 | $27.49 | 167400 |
| 2023-05-09 | -84.33 | $27.67 | 134038 |
| 2023-05-08 | -78.03 | $28.40 | 188000 |
| 2023-05-05 | -71.05 | $29.08 | 233400 |
| 2023-05-04 | -83.37 | $27.88 | 251400 |
| 2023-05-03 | -99.08 | $28.47 | 346800 |
| 2023-05-02 | -95.43 | $28.90 | 380300 |
| 2023-05-01 | -73.91 | $30.93 | 204600 |
| 2023-04-28 | -76.09 | $30.78 | 251728 |
| 2023-04-27 | -88.89 | $29.94 | 259705 |
| 2023-04-26 | -95.14 | $31.44 | 185518 |
| 2023-04-25 | -97.85 | $31.72 | 213000 |
| 2023-04-24 | -98.98 | $32.37 | 216200 |
| 2023-04-21 | -93.15 | $32.85 | 171200 |
| 2023-04-20 | -75.37 | $33.68 | 249400 |
| 2023-04-19 | -73.24 | $33.82 | 233303 |
| 2023-04-18 | -96.51 | $32.80 | 174600 |
| 2023-04-17 | -86.44 | $33.50 | 280300 |
| 2023-04-14 | -96.01 | $33.31 | 202000 |
| 2023-04-13 | -91.01 | $34.35 | 123000 |
| 2023-04-12 | -95.50 | $34.14 | 102535 |
| 2023-04-11 | -95.07 | $34.40 | 133400 |
| 2023-04-10 | -89.97 | $34.71 | 238470 |
| 2023-04-06 | -90.13 | $34.70 | 144625 |
| 2023-04-05 | -98.53 | $34.20 | 233700 |
| 2023-04-04 | -92.15 | $34.98 | 161400 |
| 2023-04-03 | -82.58 | $35.70 | 210200 |
| 2023-03-31 | -85.75 | $35.52 | 202623 |
| 2023-03-30 | -89.11 | $35.27 | 205900 |
| 2023-03-29 | -77.55 | $36.13 | 187900 |
| 2023-03-28 | -76.34 | $36.22 | 180900 |
| 2023-03-27 | -77.69 | $36.12 | 210100 |
| 2023-03-24 | -72.58 | $36.50 | 238700 |
| 2023-03-23 | -90.19 | $35.19 | 242700 |
| 2023-03-22 | -88.31 | $35.33 | 251417 |
| 2023-03-21 | -63.04 | $37.21 | 296121 |
| 2023-03-20 | -81.32 | $35.85 | 338932 |
| 2023-03-17 | -84.88 | $35.63 | 1.8M |
| 2023-03-16 | -65.23 | $37.20 | 367442 |
| 2023-03-15 | -79.98 | $36.08 | 464400 |
| 2023-03-14 | -74.04 | $36.63 | 478700 |
| 2023-03-13 | -70.93 | $36.89 | 395300 |
| 2023-03-10 | -77.93 | $38.37 | 598300 |
| 2023-03-09 | -95.44 | $38.49 | 485200 |
| 2023-03-08 | -67.46 | $40.55 | 245900 |
| 2023-03-07 | -56.63 | $41.12 | 339246 |
| 2023-03-06 | -51.33 | $41.34 | 371300 |
| 2023-03-03 | -45.30 | $41.59 | 205500 |
| 2023-03-02 | -52.05 | $41.31 | 259722 |
| 2023-03-01 | -47.95 | $41.48 | 240024 |
| 2023-02-28 | -41.68 | $41.49 | 283416 |
| 2023-02-27 | -54.91 | $40.56 | 232034 |
| 2023-02-24 | -65.41 | $39.84 | 123422 |
| 2023-02-23 | -57.01 | $39.89 | 180624 |
| 2023-02-22 | -53.98 | $40.08 | 239842 |
| 2023-02-21 | -38.38 | $41.06 | 178900 |
| 2023-02-17 | -27.71 | $41.73 | 180300 |
| 2023-02-16 | -32.64 | $41.42 | 174822 |
| 2023-02-15 | -17.99 | $42.34 | 200300 |
| 2023-02-14 | -26.43 | $41.81 | 128534 |
| 2023-02-13 | -12.90 | $42.66 | 98307 |
| 2023-02-10 | -23.09 | $42.02 | 109100 |
| 2023-02-09 | -16.08 | $42.46 | 159411 |
| 2023-02-08 | -15.13 | $42.52 | 218700 |
| 2023-02-07 | -3.66 | $43.24 | 315900 |
| 2023-02-06 | -11.75 | $42.45 | 153740 |
| 2023-02-03 | -0.34 | $42.97 | 308900 |
| 2023-02-02 | -8.38 | $42.22 | 133600 |
| 2023-02-01 | -29.87 | $41.04 | 229100 |
| 2023-01-31 | -56.39 | $39.85 | 172300 |
| 2023-01-30 | -74.59 | $38.74 | 134007 |
| 2023-01-27 | -80.70 | $38.41 | 86800 |
| 2023-01-26 | -85.43 | $38.14 | 189300 |
| 2023-01-25 | -88.20 | $38.51 | 286746 |
| 2023-01-24 | -81.20 | $39.81 | 93034 |
| 2023-01-23 | -87.19 | $39.52 | 100700 |
| 2023-01-20 | -89.05 | $39.43 | 266500 |
| 2023-01-19 | -92.98 | $39.24 | 199500 |
| 2023-01-18 | -96.61 | $40.04 | 222612 |
| 2023-01-17 | -57.85 | $41.64 | 113100 |
| 2023-01-13 | -36.36 | $42.42 | 123700 |
| 2023-01-12 | -52.72 | $42.46 | 133425 |
| 2023-01-11 | -74.80 | $41.69 | 167300 |
| 2023-01-10 | -77.46 | $41.53 | 112204 |
| 2023-01-09 | -84.76 | $41.09 | 186000 |
| 2023-01-06 | -81.81 | $41.46 | 96938 |
| 2023-01-05 | -94.77 | $40.50 | 135866 |
| 2023-01-04 | -96.88 | $41.03 | 153700 |
| 2023-01-03 | -86.01 | $41.96 | 149200 |
| 2022-12-30 | -74.68 | $42.84 | 76600 |
| 2022-12-29 | -67.92 | $43.36 | 90415 |
| 2022-12-28 | -75.77 | $42.78 | 64800 |
| 2022-12-27 | -66.67 | $43.49 | 84028 |
| 2022-12-23 | -69.38 | $43.37 | 68700 |
| 2022-12-22 | -74.97 | $42.92 | 68032 |
| 2022-12-21 | -72.50 | $43.12 | 74200 |
| 2022-12-20 | -81.13 | $42.42 | 112236 |
| 2022-12-19 | -75.46 | $42.88 | 149400 |
| 2022-12-16 | -92.36 | $41.51 | 475845 |
| 2022-12-15 | -94.39 | $41.76 | 229208 |
| 2022-12-14 | -99.49 | $43.12 | 180200 |
| 2022-12-13 | -93.75 | $44.95 | 175823 |
| 2022-12-12 | -96.73 | $45.45 | 165100 |
| 2022-12-09 | -80.75 | $46.19 | 89800 |
| 2022-12-08 | -73.56 | $46.44 | 85041 |
| 2022-12-07 | -64.30 | $46.46 | 121300 |
| 2022-12-06 | -42.53 | $47.32 | 113811 |
| 2022-12-05 | -48.61 | $47.08 | 146000 |
| 2022-12-02 | -12.73 | $48.38 | 91647 |
| 2022-12-01 | -10.47 | $48.35 | 117700 |
| 2022-11-30 | -5.96 | $48.63 | 209015 |
| 2022-11-29 | -20.13 | $47.75 | 113700 |
| 2022-11-28 | -14.65 | $48.09 | 157700 |
| 2022-11-25 | -2.86 | $48.81 | 41100 |
| 2022-11-23 | -6.19 | $48.36 | 132600 |
| 2022-11-22 | -2.32 | $48.47 | 158500 |
| 2022-11-21 | -2.68 | $47.72 | 96200 |
| 2022-11-18 | -13.02 | $46.95 | 151600 |
| 2022-11-17 | -16.69 | $46.61 | 138202 |
| 2022-11-16 | -18.70 | $46.34 | 125700 |
| 2022-11-15 | -19.53 | $46.27 | 178700 |
| 2022-11-14 | -22.72 | $46.00 | 209746 |
| 2022-11-11 | -18.34 | $46.37 | 135134 |
| 2022-11-10 | -4.70 | $47.18 | 160600 |
| 2022-11-09 | -14.16 | $45.62 | 108918 |
| 2022-11-08 | -4.60 | $45.91 | 115836 |
| 2022-11-07 | -2.99 | $45.75 | 117100 |
| 2022-11-04 | -0.65 | $45.53 | 143700 |
| 2022-11-03 | -16.22 | $43.73 | 80041 |
| 2022-11-02 | -14.06 | $43.88 | 151912 |
| 2022-11-01 | -7.96 | $44.34 | 101119 |
| 2022-10-31 | -4.17 | $44.57 | 150100 |
| 2022-10-28 | -0.51 | $44.41 | 175722 |
| 2022-10-27 | -16.79 | $43.04 | 170700 |
| 2022-10-26 | -25.09 | $40.67 | 147100 |
| 2022-10-25 | -14.36 | $41.29 | 182717 |
| 2022-10-24 | -17.13 | $41.13 | 90000 |
| 2022-10-21 | -23.36 | $40.77 | 117341 |
| 2022-10-20 | -38.58 | $39.89 | 118521 |
| 2022-10-19 | -14.53 | $41.28 | 114400 |
| 2022-10-18 | -11.07 | $41.48 | 94900 |
| 2022-10-17 | -10.84 | $41.44 | 136600 |
| 2022-10-14 | -21.15 | $40.85 | 158400 |
| 2022-10-13 | -3.19 | $41.19 | 116318 |
| 2022-10-12 | -7.65 | $39.60 | 114100 |
| 2022-10-11 | -18.60 | $39.10 | 140831 |
| 2022-10-10 | -34.55 | $38.51 | 136700 |
| 2022-10-07 | -60.11 | $37.60 | 151125 |
| 2022-10-06 | -42.98 | $38.21 | 109900 |
| 2022-10-05 | -48.79 | $37.73 | 84100 |
| 2022-10-04 | -31.10 | $38.35 | 137800 |
| 2022-10-03 | -59.58 | $36.88 | 125900 |
| 2022-09-30 | -65.83 | $36.58 | 196700 |
| 2022-09-29 | -66.25 | $36.56 | 124100 |
| 2022-09-28 | -35.00 | $38.06 | 296222 |
| 2022-09-27 | -39.58 | $37.84 | 180800 |
| 2022-09-26 | -31.67 | $38.22 | 162935 |
| 2022-09-23 | -31.67 | $38.22 | 162500 |
| 2022-09-22 | -33.75 | $38.12 | 116700 |
| 2022-09-21 | -19.58 | $38.80 | 155100 |
| 2022-09-20 | -14.35 | $38.94 | 178415 |
| 2022-09-19 | -12.63 | $39.02 | 284041 |
| 2022-09-16 | -29.55 | $38.23 | 552800 |
| 2022-09-15 | -50.40 | $37.39 | 123525 |
| 2022-09-14 | -60.32 | $36.90 | 165700 |
| 2022-09-13 | -68.42 | $36.50 | 137043 |
| 2022-09-12 | -45.55 | $37.63 | 139036 |
| 2022-09-09 | -52.83 | $37.27 | 114100 |
| 2022-09-08 | -67.41 | $36.55 | 117441 |
| 2022-09-07 | -79.35 | $35.96 | 120506 |
| 2022-09-06 | -89.47 | $35.46 | 134300 |
| 2022-09-02 | -88.65 | $36.13 | 118900 |
| 2022-09-01 | -93.63 | $36.06 | 94900 |
| 2022-08-31 | -86.97 | $36.41 | 105815 |
| 2022-08-30 | -72.01 | $36.69 | 106649 |
| 2022-08-29 | -76.98 | $36.47 | 121700 |
| 2022-08-26 | -63.21 | $37.08 | 111500 |
| 2022-08-25 | -45.15 | $37.88 | 138409 |
| 2022-08-24 | -62.98 | $37.09 | 149447 |
| 2022-08-23 | -62.53 | $37.11 | 121636 |
| 2022-08-22 | -55.08 | $37.44 | 173849 |
| 2022-08-19 | -25.96 | $38.73 | 414600 |
| 2022-08-18 | -7.90 | $39.53 | 174700 |
| 2022-08-17 | -14.36 | $38.61 | 113159 |
| 2022-08-16 | -7.45 | $38.86 | 122400 |
| 2022-08-15 | -0.91 | $38.31 | 96222 |
| 2022-08-12 | -7.37 | $37.91 | 82949 |
| 2022-08-11 | -18.16 | $37.38 | 63400 |
| 2022-08-10 | -27.13 | $36.74 | 118735 |
| 2022-08-09 | -35.67 | $36.29 | 136607 |
| 2022-08-08 | -37.00 | $36.22 | 113400 |
| 2022-08-05 | -33.02 | $36.43 | 92100 |
| 2022-08-04 | -37.19 | $36.21 | 131706 |
| 2022-08-03 | -35.86 | $36.28 | 139800 |
| 2022-08-02 | -47.44 | $35.67 | 177811 |
| 2022-08-01 | -22.77 | $36.97 | 256323 |
| 2022-07-29 | -5.50 | $37.88 | 109615 |
| 2022-07-28 | -5.80 | $37.61 | 133817 |
| 2022-07-27 | -4.87 | $37.20 | 82500 |
| 2022-07-26 | -3.05 | $36.72 | 80300 |
| 2022-07-25 | -6.81 | $36.46 | 125914 |
| 2022-07-22 | -20.27 | $35.89 | 99207 |
| 2022-07-21 | -9.07 | $36.31 | 98424 |
| 2022-07-20 | -3.47 | $36.52 | 149000 |
| 2022-07-19 | -18.81 | $35.62 | 130800 |
| 2022-07-18 | -40.30 | $34.90 | 141201 |
| 2022-07-15 | -55.99 | $34.59 | 241818 |
| 2022-07-14 | -88.02 | $33.36 | 94501 |
| 2022-07-13 | -91.29 | $34.12 | 95030 |
| 2022-07-12 | -67.94 | $34.79 | 98249 |
| 2022-07-11 | -73.17 | $34.64 | 141500 |
| 2022-07-08 | -65.03 | $35.08 | 178731 |
| 2022-07-07 | -69.88 | $35.15 | 76642 |
| 2022-07-06 | -67.43 | $35.29 | 136500 |
| 2022-07-05 | -58.72 | $35.67 | 163125 |
| 2022-07-01 | -60.55 | $35.59 | 122600 |
| 2022-06-30 | -76.38 | $34.90 | 229321 |
| 2022-06-29 | -80.73 | $34.71 | 142802 |
| 2022-06-28 | -70.41 | $35.16 | 112100 |
| 2022-06-27 | -58.95 | $35.66 | 133500 |
| 2022-06-24 | -76.61 | $34.89 | 263700 |
| 2022-06-23 | -79.36 | $34.77 | 182438 |
| 2022-06-22 | -74.77 | $34.97 | 298709 |
| 2022-06-21 | -68.12 | $35.26 | 122100 |
| 2022-06-17 | -84.63 | $34.54 | 375200 |
| 2022-06-16 | -96.33 | $34.03 | 154425 |
| 2022-06-15 | -79.77 | $35.24 | 189700 |
| 2022-06-14 | -89.77 | $34.80 | 103800 |
| 2022-06-13 | -96.24 | $34.65 | 110329 |
| 2022-06-10 | -92.62 | $35.36 | 133622 |
| 2022-06-09 | -80.00 | $36.15 | 119300 |
| 2022-06-08 | -38.77 | $37.49 | 151106 |
| 2022-06-07 | -17.85 | $38.17 | 247532 |
| 2022-06-06 | -34.77 | $37.62 | 98100 |
| 2022-06-03 | -48.92 | $37.16 | 97230 |
| 2022-06-02 | -28.92 | $37.81 | 59639 |
| 2022-06-01 | -50.15 | $37.12 | 70000 |
| 2022-05-31 | -39.38 | $37.47 | 108616 |
| 2022-05-27 | -30.77 | $37.75 | 75400 |
| 2022-05-26 | -57.06 | $37.05 | 69639 |
| 2022-05-25 | -66.58 | $36.76 | 89200 |
| 2022-05-24 | -69.50 | $36.65 | 104100 |
| 2022-05-23 | -70.29 | $36.62 | 131700 |
| 2022-05-20 | -75.07 | $36.44 | 131800 |
| 2022-05-19 | -87.88 | $36.02 | 199508 |
| 2022-05-18 | -79.11 | $36.63 | 205000 |
| 2022-05-17 | -65.77 | $37.40 | 103011 |
| 2022-05-16 | -89.73 | $36.07 | 161916 |
| 2022-05-13 | -89.70 | $36.26 | 90700 |
| 2022-05-12 | -85.58 | $36.48 | 109000 |
| 2022-05-11 | -96.55 | $36.57 | 91936 |
| 2022-05-10 | -90.73 | $36.84 | 142312 |
| 2022-05-09 | -84.47 | $37.46 | 161100 |
| 2022-05-06 | -85.65 | $37.41 | 146303 |
| 2022-05-05 | -72.24 | $37.98 | 180706 |
| 2022-05-04 | -58.82 | $38.55 | 167608 |
| 2022-05-03 | -81.39 | $37.66 | 181900 |
| 2022-05-02 | -82.50 | $37.64 | 250215 |
| 2022-04-29 | -93.33 | $37.46 | 157900 |
| 2022-04-28 | -67.43 | $38.95 | 146000 |
| 2022-04-27 | -93.83 | $37.51 | 179100 |
| 2022-04-26 | -96.78 | $37.68 | 165716 |
| 2022-04-25 | -87.32 | $38.63 | 185700 |
| 2022-04-22 | -89.91 | $38.83 | 117732 |
| 2022-04-21 | -72.87 | $39.81 | 124300 |
| 2022-04-20 | -62.43 | $40.41 | 122132 |
| 2022-04-19 | -72.74 | $40.06 | 154349 |
| 2022-04-18 | -91.42 | $38.82 | 194200 |
| 2022-04-14 | -92.62 | $38.74 | 465619 |
| 2022-04-13 | -90.37 | $39.26 | 203400 |
| 2022-04-12 | -96.98 | $38.85 | 142100 |
| 2022-04-11 | -94.87 | $39.23 | 182424 |
| 2022-04-08 | -98.84 | $38.99 | 246804 |
| 2022-04-07 | -98.39 | $39.46 | 269000 |
| 2022-04-06 | -90.23 | $40.16 | 375000 |
| 2022-04-05 | -98.71 | $40.38 | 194300 |
| 2022-04-04 | -90.13 | $40.94 | 154222 |
| 2022-04-01 | -93.83 | $41.46 | 226700 |
| 2022-03-31 | -85.52 | $41.77 | 279700 |
| 2022-03-30 | -69.44 | $42.37 | 176000 |
| 2022-03-29 | -35.66 | $43.63 | 231113 |
| 2022-03-28 | -56.57 | $42.85 | 203731 |
| 2022-03-25 | -39.13 | $43.61 | 139200 |
| 2022-03-24 | -71.10 | $42.36 | 208515 |
| 2022-03-23 | -74.42 | $42.23 | 101500 |
| 2022-03-22 | -28.33 | $44.14 | 146230 |
| 2022-03-21 | -35.96 | $43.83 | 143800 |
| 2022-03-18 | -25.62 | $44.25 | 423000 |
| 2022-03-17 | -36.21 | $43.82 | 86100 |
| 2022-03-16 | -20.67 | $44.80 | 162036 |
| 2022-03-15 | -43.78 | $43.76 | 107100 |
| 2022-03-14 | -42.67 | $43.81 | 124200 |
| 2022-03-11 | -49.78 | $43.52 | 111028 |
| 2022-03-10 | -55.26 | $43.27 | 88437 |
| 2022-03-09 | -63.58 | $43.08 | 123300 |
| 2022-03-08 | -84.93 | $42.00 | 185545 |
| 2022-03-07 | -99.02 | $41.28 | 155224 |
| 2022-03-04 | -71.22 | $43.00 | 108400 |
| 2022-03-03 | -40.30 | $44.45 | 88147 |
| 2022-03-02 | -39.45 | $44.49 | 108310 |
| 2022-03-01 | -80.81 | $42.55 | 232706 |
| 2022-02-28 | -31.13 | $44.88 | 165900 |
| 2022-02-25 | -32.62 | $44.81 | 105808 |
| 2022-02-24 | -73.26 | $43.11 | 199700 |
| 2022-02-23 | -63.94 | $43.83 | 147613 |
| 2022-02-22 | -48.34 | $44.63 | 164500 |
| 2022-02-18 | -46.39 | $44.73 | 117825 |
| 2022-02-17 | -49.32 | $44.58 | 157000 |
| 2022-02-16 | -31.77 | $45.48 | 166800 |
| 2022-02-15 | -40.21 | $45.46 | 132331 |
| 2022-02-14 | -64.33 | $44.47 | 142300 |
| 2022-02-11 | -56.59 | $45.01 | 179901 |
| 2022-02-10 | -57.88 | $44.92 | 203900 |
| 2022-02-09 | -59.46 | $44.81 | 156800 |
| 2022-02-08 | -39.26 | $46.22 | 147930 |
| 2022-02-07 | -61.75 | $44.65 | 230800 |
| 2022-02-04 | -75.79 | $43.67 | 135700 |
| 2022-02-03 | -86.82 | $42.90 | 173500 |
| 2022-02-02 | -83.52 | $43.13 | 205100 |
| 2022-02-01 | -76.50 | $43.62 | 131900 |
| 2022-01-31 | -72.35 | $43.91 | 278900 |
| 2022-01-28 | -82.52 | $43.20 | 134538 |
| 2022-01-27 | -95.35 | $44.04 | 172318 |
| 2022-01-26 | -75.00 | $45.21 | 151801 |
| 2022-01-25 | -61.60 | $45.88 | 104933 |
| 2022-01-24 | -60.00 | $45.96 | 146219 |
| 2022-01-21 | -82.00 | $44.86 | 185400 |
| 2022-01-20 | -71.27 | $45.04 | 105000 |
| 2022-01-19 | -51.09 | $46.15 | 120200 |
| 2022-01-18 | -20.22 | $47.52 | 108037 |
| 2022-01-14 | -1.46 | $48.60 | 70600 |
| 2022-01-13 | -9.88 | $47.95 | 81230 |
| 2022-01-12 | -15.49 | $47.57 | 146700 |
| 2022-01-11 | -10.77 | $47.89 | 77048 |
| 2022-01-10 | -7.37 | $48.12 | 128400 |
| 2022-01-07 | -3.69 | $48.37 | 148033 |
| 2022-01-06 | -1.10 | $48.12 | 134712 |
| 2022-01-05 | -22.91 | $46.35 | 112926 |
| 2022-01-04 | -9.06 | $47.16 | 262419 |
| 2022-01-03 | -15.24 | $46.29 | 166918 |
| 2021-12-31 | -13.97 | $45.72 | 100405 |
| 2021-12-30 | -21.38 | $45.59 | 137225 |
| 2021-12-29 | -16.35 | $45.83 | 60517 |
| 2021-12-28 | -16.35 | $45.83 | 66629 |
| 2021-12-27 | -25.25 | $45.57 | 84700 |
| 2021-12-23 | -34.27 | $45.12 | 60934 |
| 2021-12-22 | -59.49 | $44.70 | 97240 |
| 2021-12-21 | -71.94 | $43.95 | 164734 |
| 2021-12-20 | -83.59 | $43.10 | 316837 |
| 2021-12-17 | -85.57 | $43.77 | 1.3M |
| 2021-12-16 | -80.99 | $44.45 | 202825 |
| 2021-12-15 | -88.50 | $43.98 | 382600 |
| 2021-12-14 | -80.59 | $44.92 | 116534 |
| 2021-12-13 | -89.03 | $44.45 | 190600 |
| 2021-12-10 | -91.59 | $44.60 | 167327 |
| 2021-12-09 | -93.46 | $44.49 | 73585 |
| 2021-12-08 | -85.91 | $45.19 | 85948 |
| 2021-12-07 | -81.71 | $45.47 | 130740 |
| 2021-12-06 | -78.41 | $45.69 | 156743 |
| 2021-12-03 | -91.00 | $44.85 | 137048 |
| 2021-12-02 | -71.66 | $46.14 | 228517 |
| 2021-12-01 | -98.20 | $44.37 | 225833 |
| 2021-11-30 | -97.15 | $44.44 | 260036 |
| 2021-11-29 | -87.90 | $45.47 | 214600 |
| 2021-11-26 | -80.81 | $45.91 | 131524 |
| 2021-11-24 | -70.96 | $48.11 | 81200 |
| 2021-11-23 | -47.90 | $48.87 | 165500 |
| 2021-11-22 | -55.61 | $48.54 | 150522 |
| 2021-11-19 | -69.86 | $47.93 | 174300 |
| 2021-11-18 | -63.32 | $48.21 | 161000 |
| 2021-11-17 | -49.77 | $48.79 | 151115 |
| 2021-11-16 | -29.69 | $49.56 | 235643 |
| 2021-11-15 | -16.77 | $50.13 | 199244 |
| 2021-11-12 | -10.96 | $50.37 | 190725 |
| 2021-11-11 | -8.41 | $50.49 | 172600 |
| 2021-11-10 | -13.52 | $49.84 | 150500 |
| 2021-11-09 | -20.60 | $49.51 | 273244 |
| 2021-11-08 | -18.24 | $49.62 | 164900 |
| 2021-11-05 | -26.82 | $49.22 | 180817 |
| 2021-11-04 | -45.06 | $48.37 | 201718 |
| 2021-11-03 | -18.46 | $49.58 | 250706 |
| 2021-11-02 | -24.16 | $48.67 | 213911 |
| 2021-11-01 | -3.36 | $50.07 | 340700 |
| 2021-10-29 | -23.17 | $48.42 | 233600 |
| 2021-10-28 | -22.93 | $48.44 | 273418 |
| 2021-10-27 | -39.98 | $47.02 | 325200 |
| 2021-10-26 | -27.97 | $48.02 | 534326 |
| 2021-10-25 | -31.81 | $47.70 | 274100 |
| 2021-10-22 | -33.13 | $47.59 | 178500 |
| 2021-10-21 | -32.85 | $47.40 | 330635 |
| 2021-10-20 | -30.53 | $47.37 | 213200 |
| 2021-10-19 | -32.59 | $46.85 | 214647 |
| 2021-10-18 | -31.97 | $46.82 | 345300 |
| 2021-10-15 | -38.08 | $45.88 | 2.8M |
| 2021-10-14 | -24.19 | $47.51 | 294217 |
| 2021-10-13 | -17.72 | $48.27 | 268647 |
| 2021-10-12 | -3.41 | $49.95 | 613400 |
| 2021-10-11 | -2.02 | $49.75 | 593935 |
| 2021-10-08 | -0.96 | $47.85 | 212008 |
| 2021-10-07 | -1.08 | $46.86 | 279838 |
| 2021-10-06 | -1.05 | $45.21 | 293200 |
| 2021-10-05 | -9.51 | $43.94 | 108700 |
| 2021-10-04 | -10.87 | $43.86 | 77000 |
| 2021-10-01 | -11.38 | $43.83 | 145231 |
| 2021-09-30 | -20.86 | $43.01 | 69400 |
| 2021-09-29 | -14.75 | $43.35 | 81500 |
| 2021-09-28 | -23.38 | $42.87 | 99700 |
| 2021-09-27 | -7.55 | $43.75 | 106434 |
| 2021-09-24 | -7.29 | $42.30 | 136247 |
| 2021-09-23 | -23.51 | $41.57 | 146728 |
| 2021-09-22 | -57.88 | $40.24 | 92700 |
| 2021-09-21 | -80.88 | $39.35 | 103340 |
| 2021-09-20 | -78.55 | $39.44 | 139200 |
| 2021-09-17 | -38.13 | $41.05 | 504200 |
| 2021-09-16 | -79.73 | $39.49 | 76900 |
| 2021-09-15 | -76.53 | $39.61 | 133100 |
| 2021-09-14 | -96.24 | $38.90 | 87036 |
| 2021-09-13 | -78.25 | $40.39 | 78922 |
| 2021-09-10 | -97.95 | $40.00 | 95807 |
| 2021-09-09 | -87.42 | $40.39 | 70300 |
| 2021-09-08 | -86.81 | $40.41 | 63139 |
| 2021-09-07 | -78.01 | $40.97 | 53900 |
| 2021-09-03 | -58.08 | $41.55 | 55547 |
| 2021-09-02 | -48.45 | $41.83 | 65405 |
| 2021-09-01 | -48.87 | $41.73 | 92000 |
| 2021-08-31 | -40.00 | $41.76 | 79447 |
| 2021-08-30 | -56.49 | $41.15 | 56100 |
| 2021-08-27 | -24.59 | $42.33 | 84400 |
| 2021-08-26 | -63.78 | $40.88 | 67800 |
| 2021-08-25 | -44.80 | $41.56 | 89400 |
| 2021-08-24 | -36.41 | $41.66 | 76401 |
| 2021-08-23 | -30.23 | $41.65 | 85540 |
| 2021-08-20 | -25.86 | $41.88 | 74109 |
| 2021-08-19 | -46.39 | $40.80 | 87900 |
| 2021-08-18 | -34.26 | $41.40 | 97800 |
| 2021-08-17 | -29.98 | $41.63 | 61800 |
| 2021-08-16 | -17.74 | $42.28 | 93826 |
| 2021-08-13 | -15.43 | $42.37 | 42900 |
| 2021-08-12 | -7.45 | $42.82 | 62700 |
| 2021-08-11 | -1.27 | $43.04 | 87818 |
| 2021-08-10 | -3.12 | $42.26 | 96123 |
| 2021-08-09 | -14.55 | $41.71 | 76315 |
| 2021-08-06 | -8.11 | $42.02 | 106007 |
| 2021-08-05 | -9.22 | $40.75 | 87100 |
| 2021-08-04 | -29.11 | $40.06 | 84200 |
| 2021-08-03 | -23.05 | $40.27 | 144300 |
| 2021-08-02 | -29.11 | $40.06 | 182936 |
| 2021-07-30 | -32.77 | $40.00 | 175245 |
| 2021-07-29 | -37.92 | $39.99 | 113200 |
| 2021-07-28 | -42.60 | $39.81 | 174200 |
| 2021-07-27 | -72.95 | $38.79 | 78400 |
| 2021-07-26 | -81.27 | $38.69 | 78400 |
| 2021-07-23 | -89.66 | $38.29 | 77300 |
| 2021-07-22 | -92.65 | $38.09 | 63200 |
| 2021-07-21 | -74.36 | $39.31 | 112344 |
| 2021-07-20 | -84.41 | $38.64 | 135235 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.07
2026-07-17
Close Price
$64.43
Vol: 237997Average Directional Index - Detailed Analysis
Minimum
7.93
Average
20.21
Maximum
44.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.07 | $64.43 | 237997 |
| 2026-07-16 | 19.42 | $66.23 | 882618 |
| 2026-07-15 | 18.35 | $64.44 | 264320 |
| 2026-07-14 | 17.70 | $63.98 | 218825 |
| 2026-07-13 | 16.90 | $64.22 | 115400 |
| 2026-07-10 | 16.47 | $63.72 | 139300 |
| 2026-07-09 | 16.15 | $63.28 | 192923 |
| 2026-07-08 | 15.87 | $62.29 | 203800 |
| 2026-07-07 | 15.96 | $63.16 | 131604 |
| 2026-07-06 | 15.35 | $63.64 | 154900 |
| 2026-07-02 | 14.49 | $63.80 | 283012 |
| 2026-07-01 | 13.58 | $65.35 | 427649 |
| 2026-06-30 | 12.40 | $63.93 | 398403 |
| 2026-06-29 | 11.69 | $64.05 | 343000 |
| 2026-06-26 | 11.04 | $63.53 | 1.0M |
| 2026-06-25 | 10.56 | $62.63 | 321414 |
| 2026-06-24 | 10.12 | $62.71 | 267545 |
| 2026-06-23 | 9.84 | $62.03 | 195600 |
| 2026-06-22 | 9.94 | $60.80 | 208572 |
| 2026-06-18 | 10.22 | $60.76 | 776600 |
| 2026-06-17 | 10.52 | $60.29 | 285937 |
| 2026-06-16 | 10.91 | $60.90 | 210200 |
| 2026-06-15 | 11.28 | $60.75 | 143800 |
| 2026-06-12 | 11.66 | $61.78 | 198829 |
| 2026-06-11 | 11.67 | $61.30 | 203761 |
| 2026-06-10 | 11.98 | $60.80 | 212800 |
| 2026-06-09 | 12.46 | $60.00 | 191500 |
| 2026-06-08 | 12.98 | $58.88 | 154431 |
| 2026-06-05 | 13.20 | $59.27 | 152000 |
| 2026-06-04 | 13.59 | $59.43 | 169046 |
| 2026-06-03 | 13.79 | $57.31 | 294700 |
| 2026-06-02 | 13.81 | $59.39 | 198515 |
| 2026-06-01 | 14.04 | $57.99 | 180344 |
| 2026-05-29 | 13.75 | $58.83 | 225100 |
| 2026-05-28 | 13.84 | $58.64 | 172500 |
| 2026-05-27 | 13.85 | $58.75 | 119600 |
| 2026-05-26 | 14.18 | $59.44 | 376000 |
| 2026-05-22 | 14.61 | $58.65 | 125301 |
| 2026-05-21 | 14.74 | $58.67 | 185500 |
| 2026-05-20 | 14.99 | $59.24 | 174500 |
| 2026-05-19 | 15.25 | $58.10 | 120210 |
| 2026-05-18 | 15.04 | $58.67 | 195609 |
| 2026-05-15 | 14.82 | $57.37 | 264716 |
| 2026-05-14 | 14.43 | $58.10 | 162700 |
| 2026-05-13 | 14.44 | $57.82 | 285812 |
| 2026-05-12 | 14.46 | $58.77 | 236400 |
| 2026-05-11 | 14.44 | $58.47 | 329228 |
| 2026-05-08 | 14.43 | $58.86 | 137232 |
| 2026-05-07 | 14.81 | $59.18 | 207900 |
| 2026-05-06 | 15.30 | $59.09 | 197242 |
| 2026-05-05 | 15.58 | $57.87 | 133547 |
| 2026-05-04 | 15.40 | $57.34 | 147500 |
| 2026-05-01 | 15.21 | $57.79 | 107428 |
| 2026-04-30 | 15.51 | $57.74 | 274840 |
| 2026-04-29 | 15.77 | $57.48 | 209634 |
| 2026-04-28 | 16.50 | $59.67 | 169900 |
| 2026-04-27 | 16.39 | $59.69 | 187911 |
| 2026-04-24 | 16.42 | $58.33 | 284500 |
| 2026-04-23 | 16.47 | $59.55 | 460318 |
| 2026-04-22 | 16.18 | $57.79 | 224200 |
| 2026-04-21 | 16.09 | $59.16 | 140200 |
| 2026-04-20 | 15.35 | $60.08 | 132500 |
| 2026-04-17 | 14.70 | $59.51 | 233800 |
| 2026-04-16 | 14.02 | $57.93 | 145719 |
| 2026-04-15 | 14.05 | $58.28 | 147500 |
| 2026-04-14 | 14.07 | $58.75 | 161379 |
| 2026-04-13 | 13.88 | $59.03 | 183736 |
| 2026-04-10 | 13.68 | $58.63 | 117944 |
| 2026-04-09 | 13.22 | $59.30 | 168316 |
| 2026-04-08 | 12.74 | $57.91 | 351116 |
| 2026-04-07 | 12.68 | $55.75 | 223041 |
| 2026-04-06 | 13.24 | $56.28 | 113500 |
| 2026-04-02 | 13.84 | $55.87 | 185210 |
| 2026-04-01 | 14.55 | $56.40 | 176619 |
| 2026-03-31 | 14.79 | $56.35 | 409711 |
| 2026-03-30 | 15.06 | $55.70 | 248225 |
| 2026-03-27 | 15.76 | $55.19 | 246200 |
| 2026-03-26 | 16.48 | $55.61 | 170000 |
| 2026-03-25 | 17.25 | $55.77 | 246344 |
| 2026-03-24 | 18.02 | $54.96 | 219600 |
| 2026-03-23 | 18.83 | $54.18 | 245801 |
| 2026-03-20 | 19.55 | $52.71 | 600300 |
| 2026-03-19 | 19.39 | $53.05 | 210100 |
| 2026-03-18 | 19.21 | $52.79 | 236249 |
| 2026-03-17 | 19.18 | $53.34 | 214734 |
| 2026-03-16 | 19.17 | $53.11 | 150900 |
| 2026-03-13 | 19.26 | $53.19 | 212400 |
| 2026-03-12 | 19.36 | $53.70 | 272700 |
| 2026-03-11 | 19.20 | $54.58 | 250800 |
| 2026-03-10 | 19.41 | $55.50 | 270201 |
| 2026-03-09 | 19.67 | $55.23 | 259900 |
| 2026-03-06 | 19.59 | $55.93 | 218030 |
| 2026-03-05 | 19.81 | $57.53 | 162345 |
| 2026-03-04 | 20.65 | $58.12 | 152800 |
| 2026-03-03 | 21.63 | $58.02 | 190500 |
| 2026-03-02 | 22.69 | $57.99 | 163516 |
| 2026-02-27 | 23.83 | $56.79 | 264223 |
| 2026-02-26 | 24.87 | $60.18 | 163836 |
| 2026-02-25 | 24.91 | $60.21 | 130800 |
| 2026-02-24 | 25.22 | $58.91 | 161500 |
| 2026-02-23 | 25.95 | $58.92 | 228313 |
| 2026-02-20 | 26.58 | $62.23 | 238604 |
| 2026-02-19 | 26.34 | $61.19 | 157616 |
| 2026-02-18 | 26.44 | $61.03 | 249929 |
| 2026-02-17 | 26.39 | $61.06 | 231423 |
| 2026-02-13 | 26.33 | $60.93 | 158400 |
| 2026-02-12 | 26.61 | $59.87 | 190114 |
| 2026-02-11 | 26.91 | $60.55 | 156447 |
| 2026-02-10 | 26.95 | $60.85 | 231700 |
| 2026-02-09 | 26.77 | $61.76 | 175400 |
| 2026-02-06 | 25.99 | $62.23 | 310200 |
| 2026-02-05 | 25.21 | $60.94 | 349300 |
| 2026-02-04 | 24.48 | $60.52 | 215037 |
| 2026-02-03 | 23.65 | $59.54 | 216900 |
| 2026-02-02 | 23.16 | $58.68 | 247710 |
| 2026-01-30 | 22.81 | $57.93 | 346000 |
| 2026-01-29 | 22.69 | $58.06 | 370728 |
| 2026-01-28 | 22.64 | $56.80 | 262211 |
| 2026-01-27 | 22.69 | $56.68 | 209205 |
| 2026-01-26 | 22.74 | $57.53 | 303623 |
| 2026-01-23 | 22.80 | $57.77 | 590201 |
| 2026-01-22 | 22.41 | $60.95 | 620301 |
| 2026-01-21 | 20.92 | $60.50 | 416700 |
| 2026-01-20 | 19.65 | $57.75 | 262838 |
| 2026-01-16 | 18.88 | $57.92 | 373308 |
| 2026-01-15 | 17.36 | $57.53 | 333635 |
| 2026-01-14 | 16.03 | $55.42 | 310634 |
| 2026-01-13 | 15.31 | $54.28 | 250400 |
| 2026-01-12 | 14.90 | $53.51 | 239800 |
| 2026-01-09 | 14.86 | $53.66 | 226336 |
| 2026-01-08 | 14.39 | $53.78 | 229300 |
| 2026-01-07 | 13.91 | $52.54 | 173700 |
| 2026-01-06 | 13.42 | $52.35 | 196200 |
| 2026-01-05 | 13.59 | $51.96 | 183202 |
| 2026-01-02 | 13.77 | $50.91 | 197142 |
| 2025-12-31 | 14.17 | $50.79 | 255600 |
| 2025-12-30 | 14.84 | $51.47 | 134800 |
| 2025-12-29 | 15.06 | $51.94 | 108407 |
| 2025-12-26 | 15.14 | $52.07 | 87800 |
| 2025-12-24 | 14.99 | $52.12 | 96900 |
| 2025-12-23 | 15.12 | $52.28 | 109000 |
| 2025-12-22 | 15.11 | $52.83 | 168843 |
| 2025-12-19 | 14.97 | $52.30 | 983900 |
| 2025-12-18 | 14.83 | $53.22 | 145414 |
| 2025-12-17 | 14.43 | $53.10 | 235905 |
| 2025-12-16 | 13.47 | $53.55 | 212743 |
| 2025-12-15 | 12.64 | $53.47 | 203921 |
| 2025-12-12 | 11.74 | $53.36 | 201216 |
| 2025-12-11 | 11.02 | $53.37 | 186100 |
| 2025-12-10 | 10.27 | $52.75 | 269613 |
| 2025-12-09 | 9.64 | $51.20 | 154000 |
| 2025-12-08 | 9.56 | $51.20 | 230100 |
| 2025-12-05 | 9.59 | $50.98 | 114800 |
| 2025-12-04 | 9.68 | $51.61 | 126905 |
| 2025-12-03 | 9.58 | $51.71 | 155620 |
| 2025-12-02 | 9.55 | $50.64 | 140600 |
| 2025-12-01 | 9.70 | $51.27 | 120800 |
| 2025-11-28 | 9.85 | $51.01 | 142000 |
| 2025-11-26 | 9.80 | $51.39 | 392027 |
| 2025-11-25 | 9.67 | $51.56 | 323500 |
| 2025-11-24 | 9.53 | $49.75 | 163600 |
| 2025-11-21 | 9.90 | $50.40 | 240400 |
| 2025-11-20 | 10.28 | $49.01 | 121800 |
| 2025-11-19 | 10.59 | $49.22 | 176329 |
| 2025-11-18 | 10.76 | $48.45 | 181844 |
| 2025-11-17 | 10.75 | $48.19 | 177004 |
| 2025-11-14 | 10.73 | $50.95 | 242026 |
| 2025-11-13 | 11.20 | $49.98 | 222026 |
| 2025-11-12 | 11.39 | $50.77 | 154602 |
| 2025-11-11 | 11.11 | $50.90 | 129712 |
| 2025-11-10 | 10.95 | $50.97 | 117404 |
| 2025-11-07 | 10.60 | $51.10 | 147800 |
| 2025-11-06 | 10.51 | $50.51 | 157400 |
| 2025-11-05 | 10.54 | $50.70 | 140347 |
| 2025-11-04 | 10.57 | $49.55 | 262747 |
| 2025-11-03 | 11.10 | $49.62 | 236125 |
| 2025-10-31 | 11.66 | $48.54 | 153900 |
| 2025-10-30 | 11.64 | $48.68 | 213400 |
| 2025-10-29 | 11.65 | $48.67 | 239749 |
| 2025-10-28 | 11.67 | $49.50 | 196500 |
| 2025-10-27 | 12.06 | $49.70 | 218048 |
| 2025-10-24 | 12.47 | $49.06 | 191600 |
| 2025-10-23 | 12.56 | $47.66 | 259424 |
| 2025-10-22 | 12.66 | $48.60 | 164300 |
| 2025-10-21 | 13.04 | $48.79 | 104500 |
| 2025-10-20 | 13.44 | $48.97 | 179100 |
| 2025-10-17 | 13.38 | $47.67 | 262523 |
| 2025-10-16 | 12.57 | $46.32 | 405529 |
| 2025-10-15 | 11.72 | $49.29 | 242743 |
| 2025-10-14 | 12.09 | $51.19 | 352200 |
| 2025-10-13 | 12.55 | $49.91 | 237900 |
| 2025-10-10 | 12.28 | $49.19 | 302300 |
| 2025-10-09 | 12.07 | $50.36 | 173300 |
| 2025-10-08 | 12.24 | $50.67 | 189315 |
| 2025-10-07 | 12.76 | $51.33 | 276400 |
| 2025-10-06 | 13.28 | $51.92 | 369000 |
| 2025-10-03 | 13.42 | $52.31 | 257900 |
| 2025-10-02 | 13.93 | $52.08 | 194734 |
| 2025-10-01 | 14.44 | $52.76 | 135400 |
| 2025-09-30 | 15.10 | $52.89 | 160800 |
| 2025-09-29 | 15.62 | $53.13 | 156600 |
| 2025-09-26 | 16.03 | $53.19 | 115000 |
| 2025-09-25 | 16.81 | $52.91 | 146000 |
| 2025-09-24 | 17.53 | $53.28 | 207500 |
| 2025-09-23 | 18.42 | $53.22 | 125500 |
| 2025-09-22 | 19.35 | $52.86 | 136300 |
| 2025-09-19 | 20.15 | $53.53 | 649340 |
| 2025-09-18 | 20.94 | $54.94 | 223932 |
| 2025-09-17 | 21.77 | $53.09 | 246400 |
| 2025-09-16 | 22.89 | $52.92 | 282600 |
| 2025-09-15 | 24.04 | $54.36 | 263613 |
| 2025-09-12 | 24.43 | $55.19 | 139000 |
| 2025-09-11 | 24.57 | $55.23 | 253805 |
| 2025-09-10 | 24.74 | $54.74 | 197017 |
| 2025-09-09 | 24.92 | $54.94 | 165117 |
| 2025-09-08 | 24.57 | $55.38 | 134600 |
| 2025-09-05 | 24.20 | $55.40 | 177600 |
| 2025-09-04 | 23.66 | $55.55 | 133600 |
| 2025-09-03 | 23.35 | $54.59 | 174633 |
| 2025-09-02 | 23.21 | $54.45 | 169100 |
| 2025-08-29 | 23.19 | $54.59 | 224301 |
| 2025-08-28 | 23.03 | $54.52 | 286700 |
| 2025-08-27 | 22.79 | $55.30 | 190502 |
| 2025-08-26 | 22.58 | $54.87 | 228600 |
| 2025-08-25 | 22.43 | $53.97 | 251804 |
| 2025-08-22 | 22.38 | $54.53 | 310422 |
| 2025-08-21 | 22.36 | $51.90 | 234902 |
| 2025-08-20 | 23.00 | $52.29 | 189700 |
| 2025-08-19 | 23.75 | $52.10 | 238900 |
| 2025-08-18 | 24.54 | $52.34 | 209500 |
| 2025-08-15 | 24.97 | $52.22 | 267207 |
| 2025-08-14 | 25.22 | $52.85 | 176536 |
| 2025-08-13 | 25.55 | $52.78 | 217807 |
| 2025-08-12 | 25.73 | $51.82 | 326100 |
| 2025-08-11 | 26.18 | $49.13 | 321126 |
| 2025-08-08 | 27.37 | $49.29 | 107600 |
| 2025-08-07 | 28.74 | $49.01 | 196336 |
| 2025-08-06 | 30.18 | $49.50 | 182732 |
| 2025-08-05 | 31.53 | $49.95 | 460400 |
| 2025-08-04 | 32.96 | $49.26 | 395900 |
| 2025-08-01 | 34.69 | $48.36 | 355623 |
| 2025-07-31 | 36.51 | $50.09 | 480022 |
| 2025-07-30 | 36.18 | $50.98 | 653200 |
| 2025-07-29 | 35.37 | $51.04 | 386021 |
| 2025-07-28 | 34.57 | $51.65 | 587100 |
| 2025-07-25 | 33.62 | $50.13 | 919723 |
| 2025-07-24 | 33.01 | $49.25 | 460517 |
| 2025-07-23 | 32.42 | $46.90 | 200300 |
| 2025-07-22 | 32.72 | $46.87 | 238448 |
| 2025-07-21 | 32.70 | $47.52 | 210331 |
| 2025-07-18 | 32.16 | $47.70 | 245931 |
| 2025-07-17 | 31.67 | $47.70 | 213100 |
| 2025-07-16 | 31.23 | $46.75 | 228000 |
| 2025-07-15 | 31.12 | $45.99 | 241912 |
| 2025-07-14 | 30.86 | $47.24 | 143800 |
| 2025-07-11 | 30.09 | $46.80 | 175719 |
| 2025-07-10 | 29.36 | $47.12 | 304600 |
| 2025-07-09 | 28.43 | $46.60 | 187900 |
| 2025-07-08 | 27.58 | $46.37 | 267600 |
| 2025-07-07 | 26.55 | $46.62 | 307621 |
| 2025-07-03 | 25.39 | $47.24 | 182000 |
| 2025-07-02 | 23.96 | $46.86 | 271826 |
| 2025-07-01 | 22.59 | $45.56 | 313439 |
| 2025-06-30 | 21.41 | $44.09 | 598108 |
| 2025-06-27 | 20.56 | $43.75 | 838900 |
| 2025-06-26 | 19.98 | $43.15 | 171900 |
| 2025-06-25 | 19.61 | $42.16 | 126500 |
| 2025-06-24 | 19.49 | $42.12 | 109200 |
| 2025-06-23 | 19.16 | $41.82 | 117915 |
| 2025-06-20 | 19.30 | $40.57 | 290226 |
| 2025-06-18 | 19.78 | $40.62 | 109700 |
| 2025-06-17 | 20.44 | $40.32 | 161400 |
| 2025-06-16 | 21.35 | $40.33 | 235200 |
| 2025-06-13 | 22.20 | $40.70 | 262245 |
| 2025-06-12 | 22.86 | $41.45 | 181500 |
| 2025-06-11 | 23.49 | $41.70 | 133700 |
| 2025-06-10 | 23.50 | $42.31 | 131109 |
| 2025-06-09 | 23.39 | $41.74 | 177323 |
| 2025-06-06 | 23.50 | $41.63 | 111500 |
| 2025-06-05 | 23.75 | $40.98 | 159243 |
| 2025-06-04 | 24.28 | $41.01 | 218600 |
| 2025-06-03 | 24.73 | $41.27 | 172100 |
| 2025-06-02 | 25.21 | $40.63 | 133100 |
| 2025-05-30 | 25.61 | $41.37 | 195900 |
| 2025-05-29 | 25.60 | $41.68 | 151218 |
| 2025-05-28 | 25.55 | $41.53 | 147200 |
| 2025-05-27 | 25.40 | $42.07 | 167243 |
| 2025-05-23 | 25.24 | $41.00 | 137426 |
| 2025-05-22 | 25.51 | $41.20 | 288100 |
| 2025-05-21 | 25.56 | $41.24 | 160028 |
| 2025-05-20 | 25.45 | $42.46 | 128001 |
| 2025-05-19 | 24.81 | $42.24 | 153545 |
| 2025-05-16 | 24.14 | $42.33 | 155200 |
| 2025-05-15 | 23.97 | $42.29 | 114500 |
| 2025-05-14 | 23.63 | $42.12 | 129732 |
| 2025-05-13 | 23.28 | $42.53 | 149800 |
| 2025-05-12 | 22.90 | $42.77 | 183632 |
| 2025-05-09 | 21.91 | $41.80 | 88800 |
| 2025-05-08 | 21.38 | $42.16 | 123733 |
| 2025-05-07 | 20.82 | $41.37 | 154826 |
| 2025-05-06 | 20.35 | $41.45 | 94800 |
| 2025-05-05 | 19.66 | $42.11 | 169637 |
| 2025-05-02 | 18.67 | $42.36 | 251544 |
| 2025-05-01 | 17.62 | $41.27 | 259000 |
| 2025-04-30 | 16.77 | $40.46 | 211300 |
| 2025-04-29 | 16.16 | $40.99 | 252700 |
| 2025-04-28 | 15.48 | $40.44 | 205000 |
| 2025-04-25 | 15.11 | $40.06 | 216400 |
| 2025-04-24 | 14.83 | $40.45 | 424500 |
| 2025-04-23 | 14.54 | $38.65 | 231200 |
| 2025-04-22 | 14.65 | $38.30 | 150935 |
| 2025-04-21 | 15.42 | $37.05 | 176800 |
| 2025-04-17 | 15.62 | $37.12 | 207700 |
| 2025-04-16 | 15.84 | $36.82 | 326146 |
| 2025-04-15 | 16.00 | $36.77 | 138800 |
| 2025-04-14 | 16.20 | $36.44 | 181208 |
| 2025-04-11 | 16.06 | $36.02 | 163544 |
| 2025-04-10 | 15.80 | $36.38 | 220600 |
| 2025-04-09 | 15.66 | $38.19 | 302100 |
| 2025-04-08 | 15.50 | $36.02 | 242542 |
| 2025-04-07 | 14.94 | $36.25 | 333100 |
| 2025-04-04 | 14.35 | $36.21 | 244600 |
| 2025-04-03 | 12.97 | $37.22 | 224304 |
| 2025-04-02 | 12.27 | $40.49 | 146100 |
| 2025-04-01 | 12.51 | $40.18 | 165529 |
| 2025-03-31 | 12.76 | $40.14 | 144506 |
| 2025-03-28 | 12.73 | $40.33 | 165400 |
| 2025-03-27 | 13.23 | $41.29 | 112013 |
| 2025-03-26 | 13.75 | $41.21 | 129935 |
| 2025-03-25 | 13.98 | $41.14 | 139900 |
| 2025-03-24 | 14.22 | $41.51 | 147700 |
| 2025-03-21 | 14.90 | $40.52 | 530067 |
| 2025-03-20 | 15.03 | $40.36 | 226636 |
| 2025-03-19 | 15.39 | $40.61 | 187700 |
| 2025-03-18 | 15.78 | $40.36 | 187721 |
| 2025-03-17 | 15.80 | $40.42 | 142536 |
| 2025-03-14 | 15.80 | $39.87 | 138305 |
| 2025-03-13 | 15.71 | $39.10 | 128100 |
| 2025-03-12 | 15.34 | $39.17 | 205600 |
| 2025-03-11 | 14.74 | $38.72 | 314632 |
| 2025-03-10 | 14.11 | $38.78 | 182748 |
| 2025-03-07 | 13.48 | $40.32 | 139500 |
| 2025-03-06 | 13.22 | $40.41 | 196829 |
| 2025-03-05 | 12.94 | $40.36 | 244831 |
| 2025-03-04 | 12.75 | $40.18 | 165900 |
| 2025-03-03 | 12.64 | $41.67 | 130347 |
| 2025-02-28 | 13.08 | $41.96 | 159300 |
| 2025-02-27 | 13.26 | $41.28 | 151812 |
| 2025-02-26 | 12.89 | $40.98 | 243040 |
| 2025-02-25 | 12.44 | $41.23 | 184445 |
| 2025-02-24 | 12.23 | $41.36 | 167100 |
| 2025-02-21 | 12.06 | $41.71 | 203734 |
| 2025-02-20 | 12.00 | $42.46 | 158308 |
| 2025-02-19 | 12.01 | $42.97 | 136700 |
| 2025-02-18 | 11.79 | $43.27 | 159234 |
| 2025-02-14 | 11.90 | $43.19 | 85000 |
| 2025-02-13 | 11.77 | $43.31 | 120300 |
| 2025-02-12 | 11.64 | $43.02 | 173300 |
| 2025-02-11 | 11.75 | $44.66 | 127500 |
| 2025-02-10 | 11.99 | $43.71 | 158194 |
| 2025-02-07 | 12.29 | $43.96 | 234400 |
| 2025-02-06 | 12.71 | $45.94 | 143500 |
| 2025-02-05 | 13.02 | $45.50 | 148325 |
| 2025-02-04 | 13.58 | $44.67 | 118938 |
| 2025-02-03 | 14.10 | $43.24 | 193434 |
| 2025-01-31 | 14.67 | $44.13 | 331928 |
| 2025-01-30 | 15.12 | $43.58 | 194100 |
| 2025-01-29 | 15.59 | $43.94 | 208200 |
| 2025-01-28 | 15.75 | $44.13 | 158400 |
| 2025-01-27 | 15.60 | $44.56 | 192500 |
| 2025-01-24 | 15.45 | $43.94 | 162800 |
| 2025-01-23 | 15.60 | $43.80 | 168603 |
| 2025-01-22 | 15.79 | $43.90 | 175006 |
| 2025-01-21 | 15.82 | $44.46 | 155431 |
| 2025-01-17 | 15.63 | $44.14 | 240500 |
| 2025-01-16 | 16.02 | $43.49 | 201543 |
| 2025-01-15 | 16.62 | $43.72 | 146611 |
| 2025-01-14 | 17.15 | $43.05 | 168000 |
| 2025-01-13 | 17.67 | $41.26 | 148700 |
| 2025-01-10 | 17.44 | $40.96 | 152530 |
| 2025-01-08 | 17.25 | $42.29 | 105900 |
| 2025-01-07 | 17.65 | $42.63 | 135100 |
| 2025-01-06 | 18.12 | $43.18 | 159600 |
| 2025-01-03 | 18.99 | $43.38 | 228500 |
| 2025-01-02 | 19.68 | $43.00 | 129606 |
| 2024-12-31 | 20.71 | $43.97 | 84137 |
| 2024-12-30 | 21.02 | $44.24 | 103000 |
| 2024-12-27 | 21.33 | $44.40 | 124328 |
| 2024-12-26 | 21.91 | $45.17 | 103948 |
| 2024-12-24 | 22.71 | $44.92 | 49400 |
| 2024-12-23 | 23.35 | $44.45 | 113815 |
| 2024-12-20 | 24.03 | $44.69 | 551500 |
| 2024-12-19 | 24.74 | $43.55 | 222929 |
| 2024-12-18 | 25.49 | $43.89 | 233700 |
| 2024-12-17 | 26.32 | $47.35 | 241126 |
| 2024-12-16 | 26.74 | $47.94 | 284300 |
| 2024-12-13 | 27.22 | $47.56 | 268626 |
| 2024-12-12 | 27.92 | $47.33 | 145513 |
| 2024-12-11 | 28.58 | $48.05 | 194604 |
| 2024-12-10 | 28.69 | $48.07 | 289342 |
| 2024-12-09 | 28.81 | $48.33 | 207400 |
| 2024-12-06 | 28.62 | $47.93 | 93731 |
| 2024-12-05 | 28.60 | $47.65 | 136021 |
| 2024-12-04 | 28.40 | $47.64 | 157324 |
| 2024-12-03 | 28.37 | $46.74 | 123300 |
| 2024-12-02 | 28.36 | $47.30 | 167200 |
| 2024-11-29 | 28.35 | $47.30 | 110400 |
| 2024-11-27 | 28.13 | $47.86 | 170140 |
| 2024-11-26 | 27.46 | $48.58 | 252800 |
| 2024-11-25 | 26.39 | $49.20 | 408722 |
| 2024-11-22 | 25.23 | $48.12 | 181930 |
| 2024-11-21 | 24.44 | $46.69 | 325737 |
| 2024-11-20 | 23.92 | $44.97 | 120900 |
| 2024-11-19 | 23.79 | $45.32 | 121000 |
| 2024-11-18 | 23.60 | $45.49 | 128000 |
| 2024-11-15 | 22.85 | $45.75 | 164341 |
| 2024-11-14 | 22.08 | $46.57 | 116236 |
| 2024-11-13 | 20.92 | $46.63 | 213929 |
| 2024-11-12 | 19.44 | $46.81 | 200500 |
| 2024-11-11 | 17.98 | $46.90 | 375100 |
| 2024-11-08 | 16.45 | $45.37 | 217735 |
| 2024-11-07 | 15.21 | $44.96 | 284600 |
| 2024-11-06 | 13.92 | $47.16 | 745800 |
| 2024-11-05 | 12.55 | $42.17 | 85500 |
| 2024-11-04 | 13.06 | $41.15 | 86500 |
| 2024-11-01 | 13.53 | $41.64 | 71000 |
| 2024-10-31 | 13.92 | $41.70 | 93647 |
| 2024-10-30 | 14.19 | $42.49 | 113121 |
| 2024-10-29 | 14.28 | $42.17 | 79300 |
| 2024-10-28 | 14.75 | $42.67 | 167637 |
| 2024-10-25 | 15.24 | $40.94 | 154405 |
| 2024-10-24 | 15.87 | $41.57 | 160800 |
| 2024-10-23 | 16.42 | $42.39 | 98519 |
| 2024-10-22 | 17.09 | $42.29 | 88502 |
| 2024-10-21 | 17.89 | $41.97 | 141704 |
| 2024-10-18 | 18.69 | $43.66 | 115200 |
| 2024-10-17 | 18.51 | $44.62 | 137100 |
| 2024-10-16 | 18.15 | $44.41 | 180003 |
| 2024-10-15 | 17.50 | $43.83 | 209300 |
| 2024-10-14 | 16.80 | $43.52 | 147646 |
| 2024-10-11 | 16.58 | $42.56 | 157100 |
| 2024-10-10 | 16.62 | $41.35 | 199600 |
| 2024-10-09 | 17.44 | $41.38 | 87821 |
| 2024-10-08 | 18.35 | $41.07 | 111634 |
| 2024-10-07 | 19.22 | $41.41 | 124400 |
| 2024-10-04 | 20.08 | $41.73 | 124310 |
| 2024-10-03 | 20.92 | $41.03 | 202726 |
| 2024-10-02 | 21.66 | $40.62 | 111127 |
| 2024-10-01 | 22.58 | $40.32 | 135630 |
| 2024-09-30 | 23.55 | $41.59 | 151617 |
| 2024-09-27 | 24.56 | $41.30 | 123925 |
| 2024-09-26 | 25.46 | $41.41 | 118116 |
| 2024-09-25 | 26.26 | $41.41 | 136419 |
| 2024-09-24 | 27.10 | $42.15 | 140034 |
| 2024-09-23 | 27.54 | $43.24 | 155500 |
| 2024-09-20 | 27.40 | $43.62 | 655400 |
| 2024-09-19 | 26.95 | $44.54 | 231927 |
| 2024-09-18 | 26.48 | $43.10 | 210432 |
| 2024-09-17 | 25.99 | $42.85 | 252647 |
| 2024-09-16 | 25.67 | $42.71 | 134716 |
| 2024-09-13 | 25.75 | $42.43 | 147000 |
| 2024-09-12 | 26.02 | $41.25 | 126249 |
| 2024-09-11 | 26.63 | $41.21 | 164006 |
| 2024-09-10 | 27.41 | $41.36 | 170600 |
| 2024-09-09 | 27.85 | $41.26 | 196800 |
| 2024-09-06 | 28.25 | $40.92 | 144729 |
| 2024-09-05 | 28.68 | $41.47 | 116103 |
| 2024-09-04 | 28.82 | $41.56 | 157421 |
| 2024-09-03 | 28.86 | $42.25 | 148500 |
| 2024-08-30 | 28.54 | $42.48 | 126315 |
| 2024-08-29 | 28.23 | $42.00 | 125000 |
| 2024-08-28 | 27.94 | $41.92 | 193100 |
| 2024-08-27 | 27.65 | $41.52 | 103319 |
| 2024-08-26 | 27.43 | $42.27 | 129625 |
| 2024-08-23 | 26.75 | $42.95 | 188325 |
| 2024-08-22 | 26.03 | $41.03 | 64400 |
| 2024-08-21 | 25.92 | $40.95 | 79700 |
| 2024-08-20 | 25.85 | $40.98 | 143300 |
| 2024-08-19 | 25.64 | $41.81 | 409614 |
| 2024-08-16 | 25.30 | $41.00 | 152400 |
| 2024-08-15 | 25.27 | $39.95 | 122135 |
| 2024-08-14 | 25.37 | $39.12 | 102200 |
| 2024-08-13 | 25.75 | $39.58 | 153500 |
| 2024-08-12 | 26.17 | $38.91 | 148200 |
| 2024-08-09 | 26.62 | $39.08 | 137123 |
| 2024-08-08 | 27.22 | $39.93 | 243300 |
| 2024-08-07 | 27.68 | $38.20 | 118438 |
| 2024-08-06 | 28.38 | $38.29 | 113418 |
| 2024-08-05 | 29.23 | $38.55 | 260999 |
| 2024-08-02 | 30.11 | $39.18 | 198112 |
| 2024-08-01 | 30.64 | $40.05 | 236406 |
| 2024-07-31 | 30.40 | $41.80 | 246600 |
| 2024-07-30 | 29.17 | $41.84 | 178220 |
| 2024-07-29 | 28.00 | $41.84 | 247600 |
| 2024-07-26 | 26.71 | $43.19 | 422146 |
| 2024-07-25 | 25.05 | $44.15 | 869902 |
| 2024-07-24 | 23.32 | $39.34 | 178100 |
| 2024-07-23 | 22.43 | $39.67 | 254422 |
| 2024-07-22 | 21.54 | $38.82 | 142700 |
| 2024-07-19 | 20.97 | $38.15 | 164838 |
| 2024-07-18 | 20.37 | $38.21 | 306200 |
| 2024-07-17 | 18.41 | $38.84 | 385600 |
| 2024-07-16 | 16.42 | $37.90 | 273541 |
| 2024-07-15 | 14.54 | $36.01 | 333602 |
| 2024-07-12 | 12.87 | $35.11 | 236743 |
| 2024-07-11 | 11.40 | $35.05 | 188505 |
| 2024-07-10 | 10.10 | $33.19 | 136835 |
| 2024-07-09 | 9.63 | $31.97 | 230000 |
| 2024-07-08 | 9.77 | $31.86 | 198508 |
| 2024-07-05 | 9.74 | $31.88 | 108700 |
| 2024-07-03 | 9.71 | $32.14 | 109032 |
| 2024-07-02 | 9.46 | $32.58 | 165900 |
| 2024-07-01 | 9.20 | $31.65 | 139000 |
| 2024-06-28 | 9.21 | $31.92 | 391400 |
| 2024-06-27 | 8.88 | $31.18 | 127826 |
| 2024-06-26 | 9.05 | $30.70 | 163823 |
| 2024-06-25 | 9.46 | $30.00 | 115717 |
| 2024-06-24 | 9.71 | $30.47 | 327400 |
| 2024-06-21 | 10.13 | $30.22 | 426900 |
| 2024-06-20 | 10.37 | $30.48 | 129205 |
| 2024-06-18 | 10.62 | $30.38 | 100536 |
| 2024-06-17 | 11.12 | $30.62 | 78200 |
| 2024-06-14 | 11.53 | $30.02 | 92932 |
| 2024-06-13 | 11.58 | $30.55 | 97033 |
| 2024-06-12 | 11.95 | $30.83 | 152500 |
| 2024-06-11 | 12.40 | $29.79 | 161400 |
| 2024-06-10 | 11.84 | $30.10 | 159200 |
| 2024-06-07 | 11.38 | $31.19 | 96600 |
| 2024-06-06 | 11.48 | $31.34 | 115800 |
| 2024-06-05 | 11.50 | $30.90 | 106000 |
| 2024-06-04 | 11.16 | $30.34 | 74700 |
| 2024-06-03 | 10.66 | $30.94 | 102000 |
| 2024-05-31 | 10.46 | $31.55 | 136107 |
| 2024-05-30 | 10.47 | $31.50 | 233500 |
| 2024-05-29 | 10.34 | $31.02 | 158338 |
| 2024-05-28 | 9.73 | $31.49 | 108832 |
| 2024-05-24 | 9.58 | $31.75 | 127003 |
| 2024-05-23 | 9.26 | $31.41 | 114000 |
| 2024-05-22 | 8.94 | $32.15 | 113547 |
| 2024-05-21 | 9.12 | $32.44 | 151610 |
| 2024-05-20 | 9.31 | $32.22 | 93045 |
| 2024-05-17 | 9.64 | $32.60 | 117917 |
| 2024-05-16 | 10.12 | $32.25 | 128800 |
| 2024-05-15 | 10.29 | $31.81 | 145300 |
| 2024-05-14 | 10.30 | $31.71 | 111731 |
| 2024-05-13 | 10.29 | $31.74 | 110841 |
| 2024-05-10 | 10.41 | $31.80 | 145600 |
| 2024-05-09 | 10.53 | $31.90 | 283512 |
| 2024-05-08 | 10.79 | $31.83 | 108619 |
| 2024-05-07 | 10.88 | $31.73 | 120828 |
| 2024-05-06 | 11.06 | $31.46 | 114616 |
| 2024-05-03 | 11.25 | $31.85 | 183115 |
| 2024-05-02 | 11.47 | $31.70 | 130827 |
| 2024-05-01 | 11.44 | $31.25 | 202000 |
| 2024-04-30 | 11.40 | $30.41 | 142849 |
| 2024-04-29 | 10.95 | $31.03 | 122324 |
| 2024-04-26 | 10.78 | $31.52 | 179300 |
| 2024-04-25 | 10.78 | $31.55 | 256236 |
| 2024-04-24 | 10.80 | $34.50 | 147427 |
| 2024-04-23 | 10.86 | $34.11 | 140221 |
| 2024-04-22 | 10.99 | $33.22 | 107900 |
| 2024-04-19 | 11.52 | $32.31 | 155237 |
| 2024-04-18 | 11.41 | $31.26 | 168100 |
| 2024-04-17 | 10.73 | $30.98 | 157600 |
| 2024-04-16 | 10.03 | $31.24 | 124649 |
| 2024-04-15 | 9.39 | $31.80 | 117842 |
| 2024-04-12 | 8.85 | $32.00 | 181200 |
| 2024-04-11 | 8.48 | $32.68 | 130804 |
| 2024-04-10 | 8.26 | $32.74 | 198338 |
| 2024-04-09 | 8.03 | $34.51 | 78314 |
| 2024-04-08 | 7.93 | $34.40 | 95900 |
| 2024-04-05 | 8.09 | $34.04 | 83000 |
| 2024-04-04 | 8.31 | $34.20 | 107328 |
| 2024-04-03 | 8.37 | $33.96 | 93949 |
| 2024-04-02 | 8.69 | $34.28 | 149800 |
| 2024-04-01 | 8.96 | $35.36 | 101700 |
| 2024-03-28 | 9.11 | $36.12 | 163200 |
| 2024-03-27 | 8.73 | $35.94 | 157500 |
| 2024-03-26 | 8.62 | $34.76 | 81200 |
| 2024-03-25 | 8.80 | $35.19 | 77700 |
| 2024-03-22 | 8.79 | $35.03 | 164400 |
| 2024-03-21 | 8.98 | $35.37 | 140324 |
| 2024-03-20 | 8.96 | $34.77 | 128000 |
| 2024-03-19 | 9.18 | $33.28 | 91522 |
| 2024-03-18 | 9.27 | $33.45 | 116837 |
| 2024-03-15 | 9.42 | $34.06 | 344400 |
| 2024-03-14 | 9.54 | $33.37 | 99719 |
| 2024-03-13 | 9.56 | $34.15 | 70000 |
| 2024-03-12 | 10.01 | $34.21 | 84800 |
| 2024-03-11 | 10.48 | $35.05 | 70500 |
| 2024-03-08 | 10.53 | $35.26 | 76915 |
| 2024-03-07 | 10.45 | $35.18 | 92536 |
| 2024-03-06 | 10.42 | $34.92 | 93500 |
| 2024-03-05 | 10.44 | $34.90 | 103942 |
| 2024-03-04 | 10.66 | $33.73 | 90922 |
| 2024-03-01 | 11.03 | $33.98 | 123000 |
| 2024-02-29 | 11.41 | $34.12 | 124000 |
| 2024-02-28 | 11.84 | $33.55 | 120900 |
| 2024-02-27 | 12.21 | $33.68 | 83544 |
| 2024-02-26 | 12.80 | $33.76 | 108200 |
| 2024-02-23 | 13.25 | $34.15 | 105437 |
| 2024-02-22 | 13.90 | $34.26 | 116044 |
| 2024-02-21 | 14.63 | $34.72 | 177300 |
| 2024-02-20 | 15.08 | $35.16 | 90329 |
| 2024-02-16 | 15.32 | $35.60 | 136000 |
| 2024-02-15 | 15.57 | $35.95 | 141800 |
| 2024-02-14 | 15.82 | $34.43 | 136919 |
| 2024-02-13 | 16.65 | $33.93 | 195634 |
| 2024-02-12 | 17.53 | $35.96 | 194849 |
| 2024-02-09 | 17.52 | $35.49 | 202811 |
| 2024-02-08 | 17.87 | $34.51 | 143614 |
| 2024-02-07 | 18.75 | $34.20 | 131021 |
| 2024-02-06 | 19.65 | $34.18 | 175300 |
| 2024-02-05 | 20.39 | $34.33 | 193619 |
| 2024-02-02 | 21.17 | $34.95 | 233217 |
| 2024-02-01 | 21.99 | $34.53 | 288004 |
| 2024-01-31 | 22.92 | $34.56 | 251300 |
| 2024-01-30 | 23.24 | $36.29 | 146436 |
| 2024-01-29 | 22.54 | $36.44 | 134643 |
| 2024-01-26 | 21.84 | $35.23 | 107300 |
| 2024-01-25 | 21.50 | $34.71 | 201400 |
| 2024-01-24 | 21.14 | $35.50 | 114400 |
| 2024-01-23 | 21.06 | $35.37 | 147200 |
| 2024-01-22 | 20.97 | $35.98 | 167427 |
| 2024-01-19 | 20.87 | $34.68 | 138219 |
| 2024-01-18 | 21.89 | $33.67 | 110400 |
| 2024-01-17 | 22.69 | $33.49 | 146800 |
| 2024-01-16 | 23.29 | $33.76 | 157000 |
| 2024-01-12 | 24.27 | $34.63 | 116400 |
| 2024-01-11 | 25.40 | $34.88 | 412300 |
| 2024-01-10 | 26.60 | $35.58 | 148716 |
| 2024-01-09 | 27.25 | $35.82 | 84100 |
| 2024-01-08 | 27.81 | $36.27 | 99100 |
| 2024-01-05 | 28.08 | $36.28 | 170004 |
| 2024-01-04 | 28.35 | $36.23 | 127800 |
| 2024-01-03 | 28.80 | $35.73 | 161700 |
| 2024-01-02 | 29.26 | $37.19 | 174800 |
| 2023-12-29 | 29.18 | $37.01 | 99338 |
| 2023-12-28 | 28.85 | $37.71 | 93203 |
| 2023-12-27 | 27.96 | $38.19 | 115209 |
| 2023-12-26 | 26.88 | $38.15 | 89700 |
| 2023-12-22 | 25.80 | $37.49 | 134747 |
| 2023-12-21 | 24.78 | $37.17 | 151500 |
| 2023-12-20 | 23.89 | $36.32 | 223800 |
| 2023-12-19 | 22.95 | $37.05 | 172600 |
| 2023-12-18 | 22.03 | $36.60 | 170128 |
| 2023-12-15 | 21.06 | $37.49 | 1.1M |
| 2023-12-14 | 19.48 | $37.51 | 332300 |
| 2023-12-13 | 17.82 | $35.88 | 182200 |
| 2023-12-12 | 16.56 | $33.46 | 111900 |
| 2023-12-11 | 15.87 | $33.74 | 132500 |
| 2023-12-08 | 15.03 | $34.13 | 129648 |
| 2023-12-07 | 14.14 | $33.86 | 178045 |
| 2023-12-06 | 13.39 | $32.99 | 211700 |
| 2023-12-05 | 12.60 | $33.12 | 134300 |
| 2023-12-04 | 12.00 | $33.55 | 192600 |
| 2023-12-01 | 11.36 | $32.86 | 249000 |
| 2023-11-30 | 10.97 | $31.34 | 187414 |
| 2023-11-29 | 11.02 | $31.66 | 190841 |
| 2023-11-28 | 10.86 | $31.41 | 104340 |
| 2023-11-27 | 11.20 | $31.30 | 97045 |
| 2023-11-24 | 11.44 | $31.41 | 33434 |
| 2023-11-22 | 11.62 | $31.24 | 60530 |
| 2023-11-21 | 11.90 | $30.92 | 97600 |
| 2023-11-20 | 12.18 | $31.99 | 98123 |
| 2023-11-17 | 12.09 | $32.14 | 213443 |
| 2023-11-16 | 11.83 | $31.97 | 103905 |
| 2023-11-15 | 11.55 | $32.88 | 164900 |
| 2023-11-14 | 11.01 | $32.43 | 181117 |
| 2023-11-13 | 10.60 | $29.72 | 90700 |
| 2023-11-10 | 11.02 | $29.38 | 81900 |
| 2023-11-09 | 11.33 | $29.28 | 117729 |
| 2023-11-08 | 11.68 | $29.79 | 86500 |
| 2023-11-07 | 12.25 | $30.63 | 109935 |
| 2023-11-06 | 12.55 | $31.30 | 183749 |
| 2023-11-03 | 12.87 | $31.73 | 179240 |
| 2023-11-02 | 11.58 | $30.53 | 123840 |
| 2023-11-01 | 10.88 | $28.83 | 84538 |
| 2023-10-31 | 10.86 | $29.02 | 134600 |
| 2023-10-30 | 10.85 | $28.31 | 97900 |
| 2023-10-27 | 11.24 | $27.89 | 212800 |
| 2023-10-26 | 11.64 | $28.65 | 249500 |
| 2023-10-25 | 12.04 | $26.85 | 142736 |
| 2023-10-24 | 11.52 | $26.48 | 149100 |
| 2023-10-23 | 11.12 | $27.00 | 135149 |
| 2023-10-20 | 11.09 | $27.09 | 225947 |
| 2023-10-19 | 11.09 | $27.91 | 134000 |
| 2023-10-18 | 11.63 | $27.98 | 122321 |
| 2023-10-17 | 12.16 | $28.68 | 176000 |
| 2023-10-16 | 12.71 | $27.83 | 122400 |
| 2023-10-13 | 12.49 | $27.30 | 136108 |
| 2023-10-12 | 12.26 | $28.15 | 93240 |
| 2023-10-11 | 12.59 | $28.38 | 110700 |
| 2023-10-10 | 13.07 | $28.29 | 111400 |
| 2023-10-09 | 13.27 | $27.93 | 82619 |
| 2023-10-06 | 13.45 | $27.90 | 174920 |
| 2023-10-05 | 13.59 | $27.81 | 188716 |
| 2023-10-04 | 13.95 | $27.68 | 164731 |
| 2023-10-03 | 14.13 | $27.63 | 201000 |
| 2023-10-02 | 14.25 | $27.31 | 336300 |
| 2023-09-29 | 14.53 | $28.14 | 276919 |
| 2023-09-28 | 15.29 | $27.99 | 242507 |
| 2023-09-27 | 16.10 | $28.03 | 165124 |
| 2023-09-26 | 16.42 | $27.69 | 240000 |
| 2023-09-25 | 16.73 | $27.69 | 102218 |
| 2023-09-22 | 16.87 | $27.26 | 147827 |
| 2023-09-21 | 16.77 | $27.32 | 110419 |
| 2023-09-20 | 16.42 | $27.41 | 97740 |
| 2023-09-19 | 16.29 | $27.75 | 113300 |
| 2023-09-18 | 16.21 | $27.94 | 144500 |
| 2023-09-15 | 16.33 | $28.66 | 765544 |
| 2023-09-14 | 16.79 | $29.29 | 215700 |
| 2023-09-13 | 17.16 | $27.67 | 126400 |
| 2023-09-12 | 16.66 | $27.92 | 117100 |
| 2023-09-11 | 16.08 | $27.49 | 132016 |
| 2023-09-08 | 15.52 | $27.73 | 159115 |
| 2023-09-07 | 14.75 | $27.75 | 157312 |
| 2023-09-06 | 14.12 | $28.80 | 118700 |
| 2023-09-05 | 13.92 | $29.51 | 149535 |
| 2023-09-01 | 14.03 | $30.56 | 130901 |
| 2023-08-31 | 14.49 | $29.64 | 131200 |
| 2023-08-30 | 14.55 | $29.63 | 138650 |
| 2023-08-29 | 14.46 | $29.79 | 172100 |
| 2023-08-28 | 14.58 | $29.98 | 129700 |
| 2023-08-25 | 14.71 | $29.47 | 150800 |
| 2023-08-24 | 14.59 | $29.62 | 168600 |
| 2023-08-23 | 14.37 | $29.14 | 93505 |
| 2023-08-22 | 14.03 | $29.22 | 141625 |
| 2023-08-21 | 13.73 | $30.23 | 116008 |
| 2023-08-18 | 13.88 | $31.22 | 247906 |
| 2023-08-17 | 14.23 | $30.85 | 114300 |
| 2023-08-16 | 14.33 | $30.32 | 82023 |
| 2023-08-15 | 14.42 | $30.69 | 122500 |
| 2023-08-14 | 14.71 | $31.98 | 103800 |
| 2023-08-11 | 15.35 | $32.38 | 89700 |
| 2023-08-10 | 15.91 | $32.43 | 86402 |
| 2023-08-09 | 16.43 | $32.58 | 98700 |
| 2023-08-08 | 17.17 | $32.79 | 165900 |
| 2023-08-07 | 17.95 | $34.09 | 106900 |
| 2023-08-04 | 17.83 | $33.73 | 119100 |
| 2023-08-03 | 17.84 | $33.07 | 116541 |
| 2023-08-02 | 18.17 | $32.60 | 138300 |
| 2023-08-01 | 18.80 | $32.73 | 162400 |
| 2023-07-31 | 19.36 | $33.08 | 179403 |
| 2023-07-28 | 19.51 | $34.35 | 146220 |
| 2023-07-27 | 18.78 | $34.19 | 222700 |
| 2023-07-26 | 18.02 | $35.45 | 173900 |
| 2023-07-25 | 16.85 | $34.32 | 182400 |
| 2023-07-24 | 15.87 | $34.39 | 146600 |
| 2023-07-21 | 15.08 | $33.55 | 152047 |
| 2023-07-20 | 14.30 | $34.15 | 140132 |
| 2023-07-19 | 13.53 | $34.28 | 243921 |
| 2023-07-18 | 12.72 | $33.14 | 192100 |
| 2023-07-17 | 12.32 | $31.97 | 123100 |
| 2023-07-14 | 12.32 | $31.72 | 118342 |
| 2023-07-13 | 12.36 | $32.02 | 132300 |
| 2023-07-12 | 12.47 | $31.50 | 172300 |
| 2023-07-11 | 12.76 | $30.68 | 109241 |
| 2023-07-10 | 13.35 | $30.44 | 124043 |
| 2023-07-07 | 13.98 | $30.44 | 135300 |
| 2023-07-06 | 14.42 | $29.64 | 143000 |
| 2023-07-05 | 14.35 | $30.05 | 150400 |
| 2023-07-03 | 14.59 | $30.30 | 80700 |
| 2023-06-30 | 14.89 | $29.75 | 135748 |
| 2023-06-29 | 15.21 | $30.69 | 219100 |
| 2023-06-28 | 15.66 | $30.40 | 185349 |
| 2023-06-27 | 16.25 | $31.09 | 173600 |
| 2023-06-26 | 16.86 | $30.35 | 136300 |
| 2023-06-23 | 17.26 | $30.19 | 403239 |
| 2023-06-22 | 17.69 | $31.42 | 165730 |
| 2023-06-21 | 18.60 | $32.40 | 121415 |
| 2023-06-20 | 19.02 | $32.79 | 138622 |
| 2023-06-16 | 19.24 | $34.04 | 565100 |
| 2023-06-15 | 19.05 | $33.94 | 177300 |
| 2023-06-14 | 18.91 | $33.27 | 166226 |
| 2023-06-13 | 18.72 | $34.25 | 140532 |
| 2023-06-12 | 18.37 | $33.10 | 245836 |
| 2023-06-09 | 18.00 | $32.74 | 163308 |
| 2023-06-08 | 17.79 | $33.73 | 229124 |
| 2023-06-07 | 17.24 | $35.24 | 289100 |
| 2023-06-06 | 16.67 | $33.20 | 215943 |
| 2023-06-05 | 16.59 | $31.52 | 180200 |
| 2023-06-02 | 16.84 | $33.17 | 200300 |
| 2023-06-01 | 17.10 | $30.69 | 157800 |
| 2023-05-31 | 17.72 | $30.10 | 255734 |
| 2023-05-30 | 18.31 | $30.92 | 163900 |
| 2023-05-26 | 19.10 | $31.34 | 128500 |
| 2023-05-25 | 20.01 | $31.24 | 148100 |
| 2023-05-24 | 20.95 | $31.70 | 125618 |
| 2023-05-23 | 21.69 | $32.00 | 214240 |
| 2023-05-22 | 22.47 | $31.06 | 158700 |
| 2023-05-19 | 23.42 | $30.18 | 194200 |
| 2023-05-18 | 24.44 | $30.94 | 197300 |
| 2023-05-17 | 25.43 | $30.20 | 254200 |
| 2023-05-16 | 26.12 | $27.90 | 141000 |
| 2023-05-15 | 25.96 | $28.06 | 93721 |
| 2023-05-12 | 25.75 | $27.29 | 90700 |
| 2023-05-11 | 25.13 | $27.48 | 145100 |
| 2023-05-10 | 24.47 | $27.49 | 167400 |
| 2023-05-09 | 23.91 | $27.67 | 134038 |
| 2023-05-08 | 23.34 | $28.40 | 188000 |
| 2023-05-05 | 22.98 | $29.08 | 233400 |
| 2023-05-04 | 22.46 | $27.88 | 251400 |
| 2023-05-03 | 21.19 | $28.47 | 346800 |
| 2023-05-02 | 20.34 | $28.90 | 380300 |
| 2023-05-01 | 19.49 | $30.93 | 204600 |
| 2023-04-28 | 19.20 | $30.78 | 251728 |
| 2023-04-27 | 18.89 | $29.94 | 259705 |
| 2023-04-26 | 17.62 | $31.44 | 185518 |
| 2023-04-25 | 16.92 | $31.72 | 213000 |
| 2023-04-24 | 16.34 | $32.37 | 216200 |
| 2023-04-21 | 16.03 | $32.85 | 171200 |
| 2023-04-20 | 15.85 | $33.68 | 249400 |
| 2023-04-19 | 15.92 | $33.82 | 233303 |
| 2023-04-18 | 16.00 | $32.80 | 174600 |
| 2023-04-17 | 15.76 | $33.50 | 280300 |
| 2023-04-14 | 15.55 | $33.31 | 202000 |
| 2023-04-13 | 15.49 | $34.35 | 123000 |
| 2023-04-12 | 15.81 | $34.14 | 102535 |
| 2023-04-11 | 16.15 | $34.40 | 133400 |
| 2023-04-10 | 16.66 | $34.71 | 238470 |
| 2023-04-06 | 16.71 | $34.70 | 144625 |
| 2023-04-05 | 16.69 | $34.20 | 233700 |
| 2023-04-04 | 16.66 | $34.98 | 161400 |
| 2023-04-03 | 16.75 | $35.70 | 210200 |
| 2023-03-31 | 17.09 | $35.52 | 202623 |
| 2023-03-30 | 17.41 | $35.27 | 205900 |
| 2023-03-29 | 17.74 | $36.13 | 187900 |
| 2023-03-28 | 18.25 | $36.22 | 180900 |
| 2023-03-27 | 18.64 | $36.12 | 210100 |
| 2023-03-24 | 19.11 | $36.50 | 238700 |
| 2023-03-23 | 19.44 | $35.19 | 242700 |
| 2023-03-22 | 19.38 | $35.33 | 251417 |
| 2023-03-21 | 19.50 | $37.21 | 296121 |
| 2023-03-20 | 20.03 | $35.85 | 338932 |
| 2023-03-17 | 20.11 | $35.63 | 1.8M |
| 2023-03-16 | 19.79 | $37.20 | 367442 |
| 2023-03-15 | 19.45 | $36.08 | 464400 |
| 2023-03-14 | 18.19 | $36.63 | 478700 |
| 2023-03-13 | 17.15 | $36.89 | 395300 |
| 2023-03-10 | 15.47 | $38.37 | 598300 |
| 2023-03-09 | 14.41 | $38.49 | 485200 |
| 2023-03-08 | 13.71 | $40.55 | 245900 |
| 2023-03-07 | 13.97 | $41.12 | 339246 |
| 2023-03-06 | 14.66 | $41.34 | 371300 |
| 2023-03-03 | 15.39 | $41.59 | 205500 |
| 2023-03-02 | 15.98 | $41.31 | 259722 |
| 2023-03-01 | 16.60 | $41.48 | 240024 |
| 2023-02-28 | 17.37 | $41.49 | 283416 |
| 2023-02-27 | 18.19 | $40.56 | 232034 |
| 2023-02-24 | 18.40 | $39.84 | 123422 |
| 2023-02-23 | 17.99 | $39.89 | 180624 |
| 2023-02-22 | 17.71 | $40.08 | 239842 |
| 2023-02-21 | 17.41 | $41.06 | 178900 |
| 2023-02-17 | 17.48 | $41.73 | 180300 |
| 2023-02-16 | 18.09 | $41.42 | 174822 |
| 2023-02-15 | 18.73 | $42.34 | 200300 |
| 2023-02-14 | 19.42 | $41.81 | 128534 |
| 2023-02-13 | 20.30 | $42.66 | 98307 |
| 2023-02-10 | 21.36 | $42.02 | 109100 |
| 2023-02-09 | 22.35 | $42.46 | 159411 |
| 2023-02-08 | 23.29 | $42.52 | 218700 |
| 2023-02-07 | 24.27 | $43.24 | 315900 |
| 2023-02-06 | 25.15 | $42.45 | 153740 |
| 2023-02-03 | 26.22 | $42.97 | 308900 |
| 2023-02-02 | 27.42 | $42.22 | 133600 |
| 2023-02-01 | 28.70 | $41.04 | 229100 |
| 2023-01-31 | 29.61 | $39.85 | 172300 |
| 2023-01-30 | 29.66 | $38.74 | 134007 |
| 2023-01-27 | 28.99 | $38.41 | 86800 |
| 2023-01-26 | 28.04 | $38.14 | 189300 |
| 2023-01-25 | 27.04 | $38.51 | 286746 |
| 2023-01-24 | 26.17 | $39.81 | 93034 |
| 2023-01-23 | 25.61 | $39.52 | 100700 |
| 2023-01-20 | 25.07 | $39.43 | 266500 |
| 2023-01-19 | 24.50 | $39.24 | 199500 |
| 2023-01-18 | 23.88 | $40.04 | 222612 |
| 2023-01-17 | 23.57 | $41.64 | 113100 |
| 2023-01-13 | 23.87 | $42.42 | 123700 |
| 2023-01-12 | 24.33 | $42.46 | 133425 |
| 2023-01-11 | 24.86 | $41.69 | 167300 |
| 2023-01-10 | 24.93 | $41.53 | 112204 |
| 2023-01-09 | 24.99 | $41.09 | 186000 |
| 2023-01-06 | 24.92 | $41.46 | 96938 |
| 2023-01-05 | 24.91 | $40.50 | 135866 |
| 2023-01-04 | 24.30 | $41.03 | 153700 |
| 2023-01-03 | 23.89 | $41.96 | 149200 |
| 2022-12-30 | 23.86 | $42.84 | 76600 |
| 2022-12-29 | 24.12 | $43.36 | 90415 |
| 2022-12-28 | 24.40 | $42.78 | 64800 |
| 2022-12-27 | 24.89 | $43.49 | 84028 |
| 2022-12-23 | 25.54 | $43.37 | 68700 |
| 2022-12-22 | 26.10 | $42.92 | 68032 |
| 2022-12-21 | 26.38 | $43.12 | 74200 |
| 2022-12-20 | 26.79 | $42.42 | 112236 |
| 2022-12-19 | 27.14 | $42.88 | 149400 |
| 2022-12-16 | 27.37 | $41.51 | 475845 |
| 2022-12-15 | 26.90 | $41.76 | 229208 |
| 2022-12-14 | 26.55 | $43.12 | 180200 |
| 2022-12-13 | 26.80 | $44.95 | 175823 |
| 2022-12-12 | 27.82 | $45.45 | 165100 |
| 2022-12-09 | 29.27 | $46.19 | 89800 |
| 2022-12-08 | 30.43 | $46.44 | 85041 |
| 2022-12-07 | 31.52 | $46.46 | 121300 |
| 2022-12-06 | 32.48 | $47.32 | 113811 |
| 2022-12-05 | 33.49 | $47.08 | 146000 |
| 2022-12-02 | 34.55 | $48.38 | 91647 |
| 2022-12-01 | 34.78 | $48.35 | 117700 |
| 2022-11-30 | 35.04 | $48.63 | 209015 |
| 2022-11-29 | 35.31 | $47.75 | 113700 |
| 2022-11-28 | 35.19 | $48.09 | 157700 |
| 2022-11-25 | 35.01 | $48.81 | 41100 |
| 2022-11-23 | 34.17 | $48.36 | 132600 |
| 2022-11-22 | 33.33 | $48.47 | 158500 |
| 2022-11-21 | 32.48 | $47.72 | 96200 |
| 2022-11-18 | 31.84 | $46.95 | 151600 |
| 2022-11-17 | 31.16 | $46.61 | 138202 |
| 2022-11-16 | 30.78 | $46.34 | 125700 |
| 2022-11-15 | 30.48 | $46.27 | 178700 |
| 2022-11-14 | 29.92 | $46.00 | 209746 |
| 2022-11-11 | 29.33 | $46.37 | 135134 |
| 2022-11-10 | 28.43 | $47.18 | 160600 |
| 2022-11-09 | 27.56 | $45.62 | 108918 |
| 2022-11-08 | 26.87 | $45.91 | 115836 |
| 2022-11-07 | 26.28 | $45.75 | 117100 |
| 2022-11-04 | 25.72 | $45.53 | 143700 |
| 2022-11-03 | 25.26 | $43.73 | 80041 |
| 2022-11-02 | 25.34 | $43.88 | 151912 |
| 2022-11-01 | 24.95 | $44.34 | 101119 |
| 2022-10-31 | 24.04 | $44.57 | 150100 |
| 2022-10-28 | 23.10 | $44.41 | 175722 |
| 2022-10-27 | 22.23 | $43.04 | 170700 |
| 2022-10-26 | 21.33 | $40.67 | 147100 |
| 2022-10-25 | 21.37 | $41.29 | 182717 |
| 2022-10-24 | 21.08 | $41.13 | 90000 |
| 2022-10-21 | 20.97 | $40.77 | 117341 |
| 2022-10-20 | 20.96 | $39.89 | 118521 |
| 2022-10-19 | 20.96 | $41.28 | 114400 |
| 2022-10-18 | 20.18 | $41.48 | 94900 |
| 2022-10-17 | 18.93 | $41.44 | 136600 |
| 2022-10-14 | 17.76 | $40.85 | 158400 |
| 2022-10-13 | 16.45 | $41.19 | 116318 |
| 2022-10-12 | 15.31 | $39.60 | 114100 |
| 2022-10-11 | 14.68 | $39.10 | 140831 |
| 2022-10-10 | 14.20 | $38.51 | 136700 |
| 2022-10-07 | 14.03 | $37.60 | 151125 |
| 2022-10-06 | 14.16 | $38.21 | 109900 |
| 2022-10-05 | 14.29 | $37.73 | 84100 |
| 2022-10-04 | 14.35 | $38.35 | 137800 |
| 2022-10-03 | 14.40 | $36.88 | 125900 |
| 2022-09-30 | 15.02 | $36.58 | 196700 |
| 2022-09-29 | 15.66 | $36.56 | 124100 |
| 2022-09-28 | 16.38 | $38.06 | 296222 |
| 2022-09-27 | 16.31 | $37.84 | 180800 |
| 2022-09-26 | 16.24 | $38.22 | 162935 |
| 2022-09-23 | 15.98 | $38.22 | 162500 |
| 2022-09-22 | 15.89 | $38.12 | 116700 |
| 2022-09-21 | 15.74 | $38.80 | 155100 |
| 2022-09-20 | 14.82 | $38.94 | 178415 |
| 2022-09-19 | 14.02 | $39.02 | 284041 |
| 2022-09-16 | 13.25 | $38.23 | 552800 |
| 2022-09-15 | 12.44 | $37.39 | 123525 |
| 2022-09-14 | 12.40 | $36.90 | 165700 |
| 2022-09-13 | 12.72 | $36.50 | 137043 |
| 2022-09-12 | 13.05 | $37.63 | 139036 |
| 2022-09-09 | 12.68 | $37.27 | 114100 |
| 2022-09-08 | 12.56 | $36.55 | 117441 |
| 2022-09-07 | 12.72 | $35.96 | 120506 |
| 2022-09-06 | 13.38 | $35.46 | 134300 |
| 2022-09-02 | 14.08 | $36.13 | 118900 |
| 2022-09-01 | 14.35 | $36.06 | 94900 |
| 2022-08-31 | 14.53 | $36.41 | 105815 |
| 2022-08-30 | 14.31 | $36.69 | 106649 |
| 2022-08-29 | 14.13 | $36.47 | 121700 |
| 2022-08-26 | 13.78 | $37.08 | 111500 |
| 2022-08-25 | 13.91 | $37.88 | 138409 |
| 2022-08-24 | 14.03 | $37.09 | 149447 |
| 2022-08-23 | 14.46 | $37.11 | 121636 |
| 2022-08-22 | 14.80 | $37.44 | 173849 |
| 2022-08-19 | 15.16 | $38.73 | 414600 |
| 2022-08-18 | 14.65 | $39.53 | 174700 |
| 2022-08-17 | 13.45 | $38.61 | 113159 |
| 2022-08-16 | 12.68 | $38.86 | 122400 |
| 2022-08-15 | 11.87 | $38.31 | 96222 |
| 2022-08-12 | 11.42 | $37.91 | 82949 |
| 2022-08-11 | 11.16 | $37.38 | 63400 |
| 2022-08-10 | 11.17 | $36.74 | 118735 |
| 2022-08-09 | 11.34 | $36.29 | 136607 |
| 2022-08-08 | 11.78 | $36.22 | 113400 |
| 2022-08-05 | 12.31 | $36.43 | 92100 |
| 2022-08-04 | 12.70 | $36.21 | 131706 |
| 2022-08-03 | 13.33 | $36.28 | 139800 |
| 2022-08-02 | 13.99 | $35.67 | 177811 |
| 2022-08-01 | 14.59 | $36.97 | 256323 |
| 2022-07-29 | 14.82 | $37.88 | 109615 |
| 2022-07-28 | 14.15 | $37.61 | 133817 |
| 2022-07-27 | 13.58 | $37.20 | 82500 |
| 2022-07-26 | 13.23 | $36.72 | 80300 |
| 2022-07-25 | 13.16 | $36.46 | 125914 |
| 2022-07-22 | 13.16 | $35.89 | 99207 |
| 2022-07-21 | 13.36 | $36.31 | 98424 |
| 2022-07-20 | 13.36 | $36.52 | 149000 |
| 2022-07-19 | 13.36 | $35.62 | 130800 |
| 2022-07-18 | 13.67 | $34.90 | 141201 |
| 2022-07-15 | 14.39 | $34.59 | 241818 |
| 2022-07-14 | 14.80 | $33.36 | 94501 |
| 2022-07-13 | 14.39 | $34.12 | 95030 |
| 2022-07-12 | 14.57 | $34.79 | 98249 |
| 2022-07-11 | 15.02 | $34.64 | 141500 |
| 2022-07-08 | 15.32 | $35.08 | 178731 |
| 2022-07-07 | 15.74 | $35.15 | 76642 |
| 2022-07-06 | 16.51 | $35.29 | 136500 |
| 2022-07-05 | 17.33 | $35.67 | 163125 |
| 2022-07-01 | 18.04 | $35.59 | 122600 |
| 2022-06-30 | 18.79 | $34.90 | 229321 |
| 2022-06-29 | 19.29 | $34.71 | 142802 |
| 2022-06-28 | 19.55 | $35.16 | 112100 |
| 2022-06-27 | 20.21 | $35.66 | 133500 |
| 2022-06-24 | 20.59 | $34.89 | 263700 |
| 2022-06-23 | 20.76 | $34.77 | 182438 |
| 2022-06-22 | 20.74 | $34.97 | 298709 |
| 2022-06-21 | 20.71 | $35.26 | 122100 |
| 2022-06-17 | 20.72 | $34.54 | 375200 |
| 2022-06-16 | 20.45 | $34.03 | 154425 |
| 2022-06-15 | 20.17 | $35.24 | 189700 |
| 2022-06-14 | 20.27 | $34.80 | 103800 |
| 2022-06-13 | 20.38 | $34.65 | 110329 |
| 2022-06-10 | 19.94 | $35.36 | 133622 |
| 2022-06-09 | 19.72 | $36.15 | 119300 |
| 2022-06-08 | 19.97 | $37.49 | 151106 |
| 2022-06-07 | 20.88 | $38.17 | 247532 |
| 2022-06-06 | 21.84 | $37.62 | 98100 |
| 2022-06-03 | 22.52 | $37.16 | 97230 |
| 2022-06-02 | 23.24 | $37.81 | 59639 |
| 2022-06-01 | 23.93 | $37.12 | 70000 |
| 2022-05-31 | 24.67 | $37.47 | 108616 |
| 2022-05-27 | 25.64 | $37.75 | 75400 |
| 2022-05-26 | 26.66 | $37.05 | 69639 |
| 2022-05-25 | 27.87 | $36.76 | 89200 |
| 2022-05-24 | 29.13 | $36.65 | 104100 |
| 2022-05-23 | 29.95 | $36.62 | 131700 |
| 2022-05-20 | 31.15 | $36.44 | 131800 |
| 2022-05-19 | 31.97 | $36.02 | 199508 |
| 2022-05-18 | 32.91 | $36.63 | 205000 |
| 2022-05-17 | 33.99 | $37.40 | 103011 |
| 2022-05-16 | 34.37 | $36.07 | 161916 |
| 2022-05-13 | 34.04 | $36.26 | 90700 |
| 2022-05-12 | 33.94 | $36.48 | 109000 |
| 2022-05-11 | 33.60 | $36.57 | 91936 |
| 2022-05-10 | 33.54 | $36.84 | 142312 |
| 2022-05-09 | 33.46 | $37.46 | 161100 |
| 2022-05-06 | 33.56 | $37.41 | 146303 |
| 2022-05-05 | 33.71 | $37.98 | 180706 |
| 2022-05-04 | 33.94 | $38.55 | 167608 |
| 2022-05-03 | 34.30 | $37.66 | 181900 |
| 2022-05-02 | 34.19 | $37.64 | 250215 |
| 2022-04-29 | 34.09 | $37.46 | 157900 |
| 2022-04-28 | 34.16 | $38.95 | 146000 |
| 2022-04-27 | 34.47 | $37.51 | 179100 |
| 2022-04-26 | 33.81 | $37.68 | 165716 |
| 2022-04-25 | 33.23 | $38.63 | 185700 |
| 2022-04-22 | 32.72 | $38.83 | 117732 |
| 2022-04-21 | 32.47 | $39.81 | 124300 |
| 2022-04-20 | 32.48 | $40.41 | 122132 |
| 2022-04-19 | 32.79 | $40.06 | 154349 |
| 2022-04-18 | 32.51 | $38.82 | 194200 |
| 2022-04-14 | 31.87 | $38.74 | 465619 |
| 2022-04-13 | 31.01 | $39.26 | 203400 |
| 2022-04-12 | 30.23 | $38.85 | 142100 |
| 2022-04-11 | 29.41 | $39.23 | 182424 |
| 2022-04-08 | 28.66 | $38.99 | 246804 |
| 2022-04-07 | 27.87 | $39.46 | 269000 |
| 2022-04-06 | 27.16 | $40.16 | 375000 |
| 2022-04-05 | 26.50 | $40.38 | 194300 |
| 2022-04-04 | 26.00 | $40.94 | 154222 |
| 2022-04-01 | 25.54 | $41.46 | 226700 |
| 2022-03-31 | 25.29 | $41.77 | 279700 |
| 2022-03-30 | 25.15 | $42.37 | 176000 |
| 2022-03-29 | 25.10 | $43.63 | 231113 |
| 2022-03-28 | 25.39 | $42.85 | 203731 |
| 2022-03-25 | 25.29 | $43.61 | 139200 |
| 2022-03-24 | 25.19 | $42.36 | 208515 |
| 2022-03-23 | 24.57 | $42.23 | 101500 |
| 2022-03-22 | 24.01 | $44.14 | 146230 |
| 2022-03-21 | 23.91 | $43.83 | 143800 |
| 2022-03-18 | 23.77 | $44.25 | 423000 |
| 2022-03-17 | 23.58 | $43.82 | 86100 |
| 2022-03-16 | 23.65 | $44.80 | 162036 |
| 2022-03-15 | 23.90 | $43.76 | 107100 |
| 2022-03-14 | 23.80 | $43.81 | 124200 |
| 2022-03-11 | 23.72 | $43.52 | 111028 |
| 2022-03-10 | 23.28 | $43.27 | 88437 |
| 2022-03-09 | 22.48 | $43.08 | 123300 |
| 2022-03-08 | 21.77 | $42.00 | 185545 |
| 2022-03-07 | 20.68 | $41.28 | 155224 |
| 2022-03-04 | 19.52 | $43.00 | 108400 |
| 2022-03-03 | 18.65 | $44.45 | 88147 |
| 2022-03-02 | 18.15 | $44.49 | 108310 |
| 2022-03-01 | 17.60 | $42.55 | 232706 |
| 2022-02-28 | 16.90 | $44.88 | 165900 |
| 2022-02-25 | 16.77 | $44.81 | 105808 |
| 2022-02-24 | 16.57 | $43.11 | 199700 |
| 2022-02-23 | 15.51 | $43.83 | 147613 |
| 2022-02-22 | 15.14 | $44.63 | 164500 |
| 2022-02-18 | 15.02 | $44.73 | 117825 |
| 2022-02-17 | 14.94 | $44.58 | 157000 |
| 2022-02-16 | 14.85 | $45.48 | 166800 |
| 2022-02-15 | 15.14 | $45.46 | 132331 |
| 2022-02-14 | 15.38 | $44.47 | 142300 |
| 2022-02-11 | 15.88 | $45.01 | 179901 |
| 2022-02-10 | 16.61 | $44.92 | 203900 |
| 2022-02-09 | 17.19 | $44.81 | 156800 |
| 2022-02-08 | 17.80 | $46.22 | 147930 |
| 2022-02-07 | 18.73 | $44.65 | 230800 |
| 2022-02-04 | 18.95 | $43.67 | 135700 |
| 2022-02-03 | 18.49 | $42.90 | 173500 |
| 2022-02-02 | 18.01 | $43.13 | 205100 |
| 2022-02-01 | 17.32 | $43.62 | 131900 |
| 2022-01-31 | 16.63 | $43.91 | 278900 |
| 2022-01-28 | 15.81 | $43.20 | 134538 |
| 2022-01-27 | 14.94 | $44.04 | 172318 |
| 2022-01-26 | 14.66 | $45.21 | 151801 |
| 2022-01-25 | 14.65 | $45.88 | 104933 |
| 2022-01-24 | 14.36 | $45.96 | 146219 |
| 2022-01-21 | 13.93 | $44.86 | 185400 |
| 2022-01-20 | 13.49 | $45.04 | 105000 |
| 2022-01-19 | 13.37 | $46.15 | 120200 |
| 2022-01-18 | 13.77 | $47.52 | 108037 |
| 2022-01-14 | 14.11 | $48.60 | 70600 |
| 2022-01-13 | 14.61 | $47.95 | 81230 |
| 2022-01-12 | 14.91 | $47.57 | 146700 |
| 2022-01-11 | 15.43 | $47.89 | 77048 |
| 2022-01-10 | 15.98 | $48.12 | 128400 |
| 2022-01-07 | 16.42 | $48.37 | 148033 |
| 2022-01-06 | 16.67 | $48.12 | 134712 |
| 2022-01-05 | 17.12 | $46.35 | 112926 |
| 2022-01-04 | 17.85 | $47.16 | 262419 |
| 2022-01-03 | 18.46 | $46.29 | 166918 |
| 2021-12-31 | 19.37 | $45.72 | 100405 |
| 2021-12-30 | 19.89 | $45.59 | 137225 |
| 2021-12-29 | 20.56 | $45.83 | 60517 |
| 2021-12-28 | 21.35 | $45.83 | 66629 |
| 2021-12-27 | 22.16 | $45.57 | 84700 |
| 2021-12-23 | 22.82 | $45.12 | 60934 |
| 2021-12-22 | 23.43 | $44.70 | 97240 |
| 2021-12-21 | 23.75 | $43.95 | 164734 |
| 2021-12-20 | 23.98 | $43.10 | 316837 |
| 2021-12-17 | 23.54 | $43.77 | 1.3M |
| 2021-12-16 | 23.38 | $44.45 | 202825 |
| 2021-12-15 | 23.73 | $43.98 | 382600 |
| 2021-12-14 | 24.09 | $44.92 | 116534 |
| 2021-12-13 | 24.95 | $44.45 | 190600 |
| 2021-12-10 | 25.60 | $44.60 | 167327 |
| 2021-12-09 | 26.48 | $44.49 | 73585 |
| 2021-12-08 | 27.09 | $45.19 | 85948 |
| 2021-12-07 | 28.13 | $45.47 | 130740 |
| 2021-12-06 | 29.25 | $45.69 | 156743 |
| 2021-12-03 | 30.54 | $44.85 | 137048 |
| 2021-12-02 | 31.85 | $46.14 | 228517 |
| 2021-12-01 | 33.26 | $44.37 | 225833 |
| 2021-11-30 | 34.68 | $44.44 | 260036 |
| 2021-11-29 | 35.60 | $45.47 | 214600 |
| 2021-11-26 | 36.92 | $45.91 | 131524 |
| 2021-11-24 | 38.13 | $48.11 | 81200 |
| 2021-11-23 | 39.33 | $48.87 | 165500 |
| 2021-11-22 | 40.30 | $48.54 | 150522 |
| 2021-11-19 | 41.33 | $47.93 | 174300 |
| 2021-11-18 | 42.92 | $48.21 | 161000 |
| 2021-11-17 | 43.87 | $48.79 | 151115 |
| 2021-11-16 | 44.63 | $49.56 | 235643 |
| 2021-11-15 | 44.73 | $50.13 | 199244 |
| 2021-11-12 | 44.27 | $50.37 | 190725 |
| 2021-11-11 | 43.80 | $50.49 | 172600 |
| 2021-11-10 | 43.30 | $49.84 | 150500 |
| 2021-11-09 | 43.02 | $49.51 | 273244 |
| 2021-11-08 | 42.76 | $49.62 | 164900 |
| 2021-11-05 | 42.48 | $49.22 | 180817 |
| 2021-11-04 | 42.24 | $48.37 | 201718 |
| 2021-11-03 | 42.04 | $49.58 | 250706 |
| 2021-11-02 | 41.30 | $48.67 | 213911 |
| 2021-11-01 | 40.52 | $50.07 | 340700 |
| 2021-10-29 | 39.77 | $48.42 | 233600 |
| 2021-10-28 | 39.27 | $48.44 | 273418 |
| 2021-10-27 | 38.81 | $47.02 | 325200 |
| 2021-10-26 | 38.33 | $48.02 | 534326 |
| 2021-10-25 | 38.26 | $47.70 | 274100 |
| 2021-10-22 | 38.25 | $47.59 | 178500 |
| 2021-10-21 | 38.30 | $47.40 | 330635 |
| 2021-10-20 | 38.35 | $47.37 | 213200 |
| 2021-10-19 | 38.47 | $46.85 | 214647 |
| 2021-10-18 | 38.67 | $46.82 | 345300 |
| 2021-10-15 | 38.87 | $45.88 | 2.8M |
| 2021-10-14 | 39.08 | $47.51 | 294217 |
| 2021-10-13 | 38.56 | $48.27 | 268647 |
| 2021-10-12 | 37.65 | $49.95 | 613400 |
| 2021-10-11 | 36.70 | $49.75 | 593935 |
| 2021-10-08 | 35.76 | $47.85 | 212008 |
| 2021-10-07 | 35.13 | $46.86 | 279838 |
| 2021-10-06 | 34.69 | $45.21 | 293200 |
| 2021-10-05 | 34.65 | $43.94 | 108700 |
| 2021-10-04 | 34.90 | $43.86 | 77000 |
| 2021-10-01 | 34.42 | $43.83 | 145231 |
| 2021-09-30 | 33.92 | $43.01 | 69400 |
| 2021-09-29 | 33.58 | $43.35 | 81500 |
| 2021-09-28 | 33.31 | $42.87 | 99700 |
| 2021-09-27 | 32.88 | $43.75 | 106434 |
| 2021-09-24 | 32.42 | $42.30 | 136247 |
| 2021-09-23 | 32.35 | $41.57 | 146728 |
| 2021-09-22 | 32.48 | $40.24 | 92700 |
| 2021-09-21 | 33.01 | $39.35 | 103340 |
| 2021-09-20 | 33.87 | $39.44 | 139200 |
| 2021-09-17 | 34.81 | $41.05 | 504200 |
| 2021-09-16 | 35.51 | $39.49 | 76900 |
| 2021-09-15 | 36.71 | $39.61 | 133100 |
| 2021-09-14 | 38.05 | $38.90 | 87036 |
| 2021-09-13 | 39.45 | $40.39 | 78922 |
| 2021-09-10 | 40.40 | $40.00 | 95807 |
| 2021-09-09 | 41.30 | $40.39 | 70300 |
| 2021-09-08 | 42.07 | $40.41 | 63139 |
| 2021-09-07 | 42.88 | $40.97 | 53900 |
| 2021-09-03 | 43.23 | $41.55 | 55547 |
| 2021-09-02 | 43.40 | $41.83 | 65405 |
| 2021-09-01 | 43.42 | $41.73 | 92000 |
| 2021-08-31 | 43.49 | $41.76 | 79447 |
| 2021-08-30 | 43.56 | $41.15 | 56100 |
| 2021-08-27 | 43.64 | $42.33 | 84400 |
| 2021-08-26 | 43.73 | $40.88 | 67800 |
| 2021-08-25 | 43.96 | $41.56 | 89400 |
| 2021-08-24 | 43.91 | $41.66 | 76401 |
| 2021-08-23 | 43.91 | $41.65 | 85540 |
| 2021-08-20 | 43.92 | $41.88 | 74109 |
| 2021-08-19 | 44.02 | $40.80 | 87900 |
| 2021-08-18 | 44.23 | $41.40 | 97800 |
| 2021-08-17 | 44.02 | $41.63 | 61800 |
| 2021-08-16 | 43.82 | $42.28 | 93826 |
| 2021-08-13 | 43.44 | $42.37 | 42900 |
| 2021-08-12 | 42.71 | $42.82 | 62700 |
| 2021-08-11 | 41.86 | $43.04 | 87818 |
| 2021-08-10 | 40.97 | $42.26 | 96123 |
| 2021-08-09 | 40.12 | $41.71 | 76315 |
| 2021-08-06 | 39.22 | $42.02 | 106007 |
| 2021-08-05 | 38.27 | $40.75 | 87100 |
| 2021-08-04 | 37.42 | $40.06 | 84200 |
| 2021-08-03 | 36.59 | $40.27 | 144300 |
| 2021-08-02 | 35.69 | $40.06 | 182936 |
| 2021-07-30 | 34.69 | $40.00 | 175245 |
| 2021-07-29 | 33.69 | $39.99 | 113200 |
| 2021-07-28 | 32.64 | $39.81 | 174200 |
| 2021-07-27 | 31.56 | $38.79 | 78400 |
| 2021-07-26 | 30.50 | $38.69 | 78400 |
| 2021-07-23 | 29.29 | $38.29 | 77300 |
| 2021-07-22 | 28.06 | $38.09 | 63200 |
| 2021-07-21 | 26.75 | $39.31 | 112344 |
| 2021-07-20 | 25.12 | $38.64 | 135235 |
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