Is First Merchants Corporation (FRME) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Merchants Corporation (FRME) research center and poll results.
NASDAQ : FRME
First Merchants Corporation
$44.59 USD
-$0.64 (-1.41%)
- Volume
- 456.1K
- Average Volume
- 385.51K
- Market Capitalization
- $2.81B
- P/E Ratio
- 13.08
- Dividend Yield
- 3.25%
- Price Target
- $49.00
- Year High
- $45.33
- Year Low
- $34.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $6.04
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
43.13
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.33
Average
37.84
Maximum
44.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.13 | $44.59 | 456102 |
| 2026-07-16 | 42.93 | $45.23 | 605500 |
| 2026-07-15 | 42.73 | $43.75 | 373600 |
| 2026-07-14 | 42.60 | $43.30 | 450645 |
| 2026-07-13 | 42.54 | $43.30 | 465600 |
| 2026-07-10 | 42.43 | $43.10 | 426639 |
| 2026-07-09 | 42.34 | $42.54 | 546700 |
| 2026-07-08 | 42.24 | $42.15 | 395843 |
| 2026-07-07 | 42.13 | $42.84 | 257500 |
| 2026-07-06 | 41.99 | $43.43 | 339001 |
| 2026-07-02 | 41.82 | $43.44 | 402645 |
| 2026-07-01 | 41.59 | $44.29 | 511787 |
| 2026-06-30 | 41.39 | $43.69 | 457200 |
| 2026-06-29 | 41.18 | $43.42 | 360200 |
| 2026-06-26 | 41.02 | $43.68 | 2.0M |
| 2026-06-25 | 40.86 | $43.37 | 314300 |
| 2026-06-24 | 40.71 | $42.59 | 445100 |
| 2026-06-23 | 40.63 | $41.91 | 371521 |
| 2026-06-22 | 40.54 | $41.19 | 474866 |
| 2026-06-18 | 40.49 | $40.72 | 740900 |
| 2026-06-17 | 40.46 | $40.59 | 416043 |
| 2026-06-16 | 40.41 | $41.25 | 278609 |
| 2026-06-15 | 40.33 | $41.15 | 294394 |
| 2026-06-12 | 40.22 | $42.09 | 304933 |
| 2026-06-11 | 40.11 | $41.21 | 272677 |
| 2026-06-10 | 40.02 | $41.16 | 311351 |
| 2026-06-09 | 39.96 | $40.62 | 353007 |
| 2026-06-08 | 39.92 | $40.02 | 259600 |
| 2026-06-05 | 39.94 | $39.93 | 286333 |
| 2026-06-04 | 39.97 | $40.10 | 291200 |
| 2026-06-03 | 40.00 | $38.90 | 400800 |
| 2026-06-02 | 40.08 | $40.15 | 309800 |
| 2026-06-01 | 40.08 | $39.53 | 391927 |
| 2026-05-29 | 40.12 | $40.30 | 296600 |
| 2026-05-28 | 40.13 | $40.51 | 267800 |
| 2026-05-27 | 40.10 | $40.23 | 303500 |
| 2026-05-26 | 40.11 | $40.97 | 404502 |
| 2026-05-22 | 40.07 | $40.14 | 304100 |
| 2026-05-21 | 40.05 | $40.23 | 256833 |
| 2026-05-20 | 40.02 | $40.11 | 371000 |
| 2026-05-19 | 40.03 | $39.60 | 227300 |
| 2026-05-18 | 40.07 | $39.58 | 254200 |
| 2026-05-15 | 40.15 | $39.10 | 334124 |
| 2026-05-14 | 40.26 | $39.77 | 254544 |
| 2026-05-13 | 40.27 | $39.45 | 393300 |
| 2026-05-12 | 40.33 | $39.93 | 344913 |
| 2026-05-11 | 40.37 | $39.91 | 383600 |
| 2026-05-08 | 40.43 | $40.41 | 249500 |
| 2026-05-07 | 40.47 | $40.51 | 262903 |
| 2026-05-06 | 40.51 | $40.71 | 327418 |
| 2026-05-05 | 40.52 | $40.55 | 210400 |
| 2026-05-04 | 40.49 | $40.02 | 312000 |
| 2026-05-01 | 40.49 | $40.42 | 261400 |
| 2026-04-30 | 40.44 | $40.44 | 381806 |
| 2026-04-29 | 40.39 | $39.82 | 381900 |
| 2026-04-28 | 40.33 | $40.48 | 319248 |
| 2026-04-27 | 40.22 | $40.31 | 308600 |
| 2026-04-24 | 40.09 | $39.59 | 565039 |
| 2026-04-23 | 40.03 | $39.70 | 441700 |
| 2026-04-22 | 39.95 | $40.37 | 356900 |
| 2026-04-21 | 39.83 | $40.36 | 292800 |
| 2026-04-20 | 39.71 | $41.22 | 313300 |
| 2026-04-17 | 39.47 | $41.14 | 443420 |
| 2026-04-16 | 39.25 | $40.09 | 284220 |
| 2026-04-15 | 39.06 | $40.52 | 346212 |
| 2026-04-14 | 38.87 | $40.86 | 319020 |
| 2026-04-13 | 38.67 | $41.13 | 263300 |
| 2026-04-10 | 38.43 | $41.07 | 348600 |
| 2026-04-09 | 38.21 | $41.47 | 453000 |
| 2026-04-08 | 37.98 | $40.85 | 515134 |
| 2026-04-07 | 37.81 | $40.00 | 372000 |
| 2026-04-06 | 37.65 | $39.98 | 284607 |
| 2026-04-02 | 37.53 | $39.43 | 423900 |
| 2026-04-01 | 37.49 | $39.33 | 312000 |
| 2026-03-31 | 37.47 | $38.73 | 507026 |
| 2026-03-30 | 37.49 | $38.15 | 301300 |
| 2026-03-27 | 37.55 | $37.85 | 349920 |
| 2026-03-26 | 37.61 | $38.27 | 218022 |
| 2026-03-25 | 37.75 | $38.18 | 364221 |
| 2026-03-24 | 37.90 | $37.98 | 516100 |
| 2026-03-23 | 38.02 | $37.87 | 505300 |
| 2026-03-20 | 38.16 | $36.56 | 995565 |
| 2026-03-19 | 38.45 | $36.60 | 477627 |
| 2026-03-18 | 38.72 | $36.45 | 404530 |
| 2026-03-17 | 39.02 | $36.67 | 444405 |
| 2026-03-16 | 39.31 | $36.76 | 385800 |
| 2026-03-13 | 39.57 | $36.43 | 597500 |
| 2026-03-12 | 39.84 | $36.55 | 535400 |
| 2026-03-11 | 40.11 | $36.94 | 359838 |
| 2026-03-10 | 40.35 | $37.39 | 609400 |
| 2026-03-09 | 40.58 | $36.92 | 543621 |
| 2026-03-06 | 40.86 | $37.55 | 338400 |
| 2026-03-05 | 41.07 | $38.55 | 286263 |
| 2026-03-04 | 41.23 | $38.97 | 504209 |
| 2026-03-03 | 41.33 | $39.11 | 393546 |
| 2026-03-02 | 41.42 | $39.35 | 594542 |
| 2026-02-27 | 41.44 | $39.08 | 586100 |
| 2026-02-26 | 41.43 | $41.05 | 425843 |
| 2026-02-25 | 41.27 | $41.13 | 391209 |
| 2026-02-24 | 41.12 | $40.40 | 439700 |
| 2026-02-23 | 41.00 | $40.75 | 685400 |
| 2026-02-20 | 40.87 | $42.37 | 360100 |
| 2026-02-19 | 40.73 | $42.07 | 411449 |
| 2026-02-18 | 40.60 | $42.29 | 427300 |
| 2026-02-17 | 40.36 | $42.54 | 419347 |
| 2026-02-13 | 40.14 | $42.05 | 282700 |
| 2026-02-12 | 39.97 | $41.64 | 543100 |
| 2026-02-11 | 39.77 | $42.05 | 416205 |
| 2026-02-10 | 39.53 | $41.79 | 417342 |
| 2026-02-09 | 39.32 | $42.03 | 313208 |
| 2026-02-06 | 39.13 | $42.34 | 467700 |
| 2026-02-05 | 38.95 | $41.85 | 458921 |
| 2026-02-04 | 38.75 | $41.82 | 502900 |
| 2026-02-03 | 38.57 | $40.81 | 504900 |
| 2026-02-02 | 38.44 | $40.89 | 512800 |
| 2026-01-30 | 38.27 | $39.76 | 996200 |
| 2026-01-29 | 38.16 | $38.92 | 300135 |
| 2026-01-28 | 38.10 | $37.86 | 479309 |
| 2026-01-27 | 38.10 | $38.19 | 351561 |
| 2026-01-26 | 38.11 | $38.01 | 403400 |
| 2026-01-23 | 38.12 | $38.09 | 269400 |
| 2026-01-22 | 38.14 | $39.64 | 273700 |
| 2026-01-21 | 38.09 | $39.33 | 484700 |
| 2026-01-20 | 38.05 | $37.67 | 234000 |
| 2026-01-16 | 38.11 | $38.08 | 258700 |
| 2026-01-15 | 38.15 | $38.53 | 213200 |
| 2026-01-14 | 38.17 | $37.80 | 278822 |
| 2026-01-13 | 38.23 | $37.20 | 206730 |
| 2026-01-12 | 38.31 | $37.66 | 206839 |
| 2026-01-09 | 38.36 | $38.11 | 235800 |
| 2026-01-08 | 38.39 | $38.69 | 318244 |
| 2026-01-07 | 38.31 | $37.90 | 235122 |
| 2026-01-06 | 38.27 | $38.34 | 300901 |
| 2026-01-05 | 38.22 | $38.17 | 302537 |
| 2026-01-02 | 38.19 | $37.50 | 236700 |
| 2025-12-31 | 38.20 | $37.48 | 270032 |
| 2025-12-30 | 38.16 | $37.66 | 219128 |
| 2025-12-29 | 38.14 | $38.00 | 234816 |
| 2025-12-26 | 38.08 | $38.26 | 217200 |
| 2025-12-24 | 38.02 | $38.35 | 163200 |
| 2025-12-23 | 37.97 | $38.47 | 332100 |
| 2025-12-22 | 37.87 | $38.67 | 304200 |
| 2025-12-19 | 37.78 | $38.36 | 719218 |
| 2025-12-18 | 37.63 | $38.98 | 191200 |
| 2025-12-17 | 37.44 | $38.89 | 225307 |
| 2025-12-16 | 37.26 | $38.83 | 228500 |
| 2025-12-15 | 37.06 | $38.99 | 310100 |
| 2025-12-12 | 36.93 | $38.82 | 288316 |
| 2025-12-11 | 36.79 | $38.79 | 270900 |
| 2025-12-10 | 36.65 | $38.59 | 374100 |
| 2025-12-09 | 36.53 | $37.09 | 312500 |
| 2025-12-08 | 36.49 | $37.23 | 329539 |
| 2025-12-05 | 36.43 | $37.33 | 356542 |
| 2025-12-04 | 36.34 | $37.60 | 230229 |
| 2025-12-03 | 36.27 | $37.52 | 287600 |
| 2025-12-02 | 36.18 | $36.79 | 183000 |
| 2025-12-01 | 36.13 | $37.17 | 296800 |
| 2025-11-28 | 36.04 | $36.84 | 105700 |
| 2025-11-26 | 35.99 | $37.13 | 205006 |
| 2025-11-25 | 35.91 | $37.21 | 250233 |
| 2025-11-24 | 35.88 | $36.55 | 329626 |
| 2025-11-21 | 35.89 | $36.85 | 310300 |
| 2025-11-20 | 35.91 | $35.30 | 210600 |
| 2025-11-19 | 35.97 | $35.36 | 147127 |
| 2025-11-18 | 36.03 | $35.12 | 224823 |
| 2025-11-17 | 36.12 | $34.99 | 281536 |
| 2025-11-14 | 36.21 | $36.24 | 210624 |
| 2025-11-13 | 36.18 | $36.15 | 272124 |
| 2025-11-12 | 36.14 | $35.87 | 279800 |
| 2025-11-11 | 36.20 | $36.32 | 145500 |
| 2025-11-10 | 36.27 | $36.21 | 207900 |
| 2025-11-07 | 36.29 | $36.02 | 181800 |
| 2025-11-06 | 36.30 | $35.64 | 200900 |
| 2025-11-05 | 36.38 | $36.12 | 219010 |
| 2025-11-04 | 36.46 | $35.67 | 242346 |
| 2025-11-03 | 36.58 | $35.75 | 225800 |
| 2025-10-31 | 36.72 | $35.48 | 238310 |
| 2025-10-30 | 36.85 | $35.76 | 185600 |
| 2025-10-29 | 36.93 | $35.64 | 272500 |
| 2025-10-28 | 37.04 | $36.59 | 222230 |
| 2025-10-27 | 37.10 | $36.75 | 241425 |
| 2025-10-24 | 37.13 | $37.27 | 335500 |
| 2025-10-23 | 37.18 | $36.42 | 444500 |
| 2025-10-22 | 37.30 | $36.61 | 262245 |
| 2025-10-21 | 37.45 | $36.92 | 253314 |
| 2025-10-20 | 37.58 | $36.75 | 303331 |
| 2025-10-17 | 37.74 | $35.71 | 366523 |
| 2025-10-16 | 37.97 | $35.32 | 466500 |
| 2025-10-15 | 38.25 | $37.00 | 325600 |
| 2025-10-14 | 38.39 | $37.68 | 921279 |
| 2025-10-13 | 38.48 | $36.71 | 255309 |
| 2025-10-10 | 38.63 | $36.18 | 493045 |
| 2025-10-09 | 38.82 | $37.30 | 238500 |
| 2025-10-08 | 38.98 | $37.78 | 164100 |
| 2025-10-07 | 39.10 | $38.05 | 285946 |
| 2025-10-06 | 39.21 | $38.49 | 427600 |
| 2025-10-03 | 39.33 | $37.98 | 443700 |
| 2025-10-02 | 39.48 | $37.49 | 262111 |
| 2025-10-01 | 39.70 | $37.79 | 475800 |
| 2025-09-30 | 39.87 | $37.70 | 526222 |
| 2025-09-29 | 40.04 | $37.44 | 872430 |
| 2025-09-26 | 40.25 | $38.22 | 577621 |
| 2025-09-25 | 40.42 | $38.96 | 380339 |
| 2025-09-24 | 40.56 | $39.53 | 173700 |
| 2025-09-23 | 40.65 | $39.57 | 195100 |
| 2025-09-22 | 40.73 | $39.87 | 246900 |
| 2025-09-19 | 40.82 | $40.30 | 1.6M |
| 2025-09-18 | 40.79 | $40.96 | 305200 |
| 2025-09-17 | 40.72 | $39.85 | 309600 |
| 2025-09-16 | 40.69 | $39.45 | 213500 |
| 2025-09-15 | 40.67 | $39.65 | 231346 |
| 2025-09-12 | 40.63 | $40.03 | 149804 |
| 2025-09-11 | 40.60 | $40.39 | 190700 |
| 2025-09-10 | 40.56 | $40.22 | 138406 |
| 2025-09-09 | 40.49 | $40.22 | 199100 |
| 2025-09-08 | 40.35 | $40.89 | 160000 |
| 2025-09-05 | 40.19 | $41.01 | 190117 |
| 2025-09-04 | 39.99 | $41.88 | 164012 |
| 2025-09-03 | 39.77 | $41.18 | 170500 |
| 2025-09-02 | 39.59 | $41.24 | 184643 |
| 2025-08-29 | 39.41 | $41.52 | 183800 |
| 2025-08-28 | 39.19 | $41.62 | 194700 |
| 2025-08-27 | 39.01 | $41.79 | 205800 |
| 2025-08-26 | 38.86 | $41.42 | 220228 |
| 2025-08-25 | 38.77 | $41.05 | 238700 |
| 2025-08-22 | 38.72 | $41.74 | 320731 |
| 2025-08-21 | 38.62 | $39.68 | 239400 |
| 2025-08-20 | 38.62 | $39.50 | 194147 |
| 2025-08-19 | 38.71 | $39.38 | 349600 |
| 2025-08-18 | 38.82 | $38.97 | 145800 |
| 2025-08-15 | 38.91 | $38.85 | 174047 |
| 2025-08-14 | 39.00 | $39.54 | 270000 |
| 2025-08-13 | 39.06 | $39.48 | 240719 |
| 2025-08-12 | 39.11 | $38.86 | 232648 |
| 2025-08-11 | 39.17 | $37.47 | 217619 |
| 2025-08-08 | 39.38 | $37.56 | 162222 |
| 2025-08-07 | 39.56 | $37.07 | 162200 |
| 2025-08-06 | 39.78 | $37.46 | 181000 |
| 2025-08-05 | 39.97 | $37.69 | 253900 |
| 2025-08-04 | 40.12 | $37.49 | 221021 |
| 2025-08-01 | 40.26 | $37.11 | 240013 |
| 2025-07-31 | 40.44 | $38.12 | 273400 |
| 2025-07-30 | 40.55 | $38.66 | 243900 |
| 2025-07-29 | 40.61 | $39.66 | 276700 |
| 2025-07-28 | 40.54 | $40.05 | 258213 |
| 2025-07-25 | 40.47 | $39.80 | 321507 |
| 2025-07-24 | 40.38 | $39.74 | 313731 |
| 2025-07-23 | 40.25 | $41.25 | 421700 |
| 2025-07-22 | 40.05 | $41.50 | 577500 |
| 2025-07-21 | 39.83 | $40.90 | 299000 |
| 2025-07-18 | 39.58 | $40.61 | 1.0M |
| 2025-07-17 | 39.34 | $40.71 | 336500 |
| 2025-07-16 | 39.07 | $40.43 | 501032 |
| 2025-07-15 | 38.84 | $40.14 | 258800 |
| 2025-07-14 | 38.63 | $41.73 | 279328 |
| 2025-07-11 | 38.39 | $40.99 | 216200 |
| 2025-07-10 | 38.21 | $41.59 | 292031 |
| 2025-07-09 | 38.02 | $41.17 | 229541 |
| 2025-07-08 | 37.82 | $40.81 | 366906 |
| 2025-07-07 | 37.63 | $40.27 | 294400 |
| 2025-07-03 | 37.44 | $40.74 | 142201 |
| 2025-07-02 | 37.25 | $40.33 | 330800 |
| 2025-07-01 | 37.12 | $39.76 | 223800 |
| 2025-06-30 | 36.99 | $38.30 | 324718 |
| 2025-06-27 | 36.96 | $38.65 | 1.4M |
| 2025-06-26 | 36.92 | $38.03 | 224842 |
| 2025-06-25 | 36.90 | $37.13 | 271633 |
| 2025-06-24 | 36.96 | $37.25 | 221800 |
| 2025-06-23 | 36.96 | $37.09 | 286300 |
| 2025-06-20 | 36.99 | $35.93 | 1.1M |
| 2025-06-18 | 37.08 | $35.72 | 313242 |
| 2025-06-17 | 37.25 | $35.37 | 301336 |
| 2025-06-16 | 37.45 | $35.70 | 371503 |
| 2025-06-13 | 37.63 | $35.98 | 289125 |
| 2025-06-12 | 37.79 | $37.03 | 144222 |
| 2025-06-11 | 37.89 | $37.32 | 210030 |
| 2025-06-10 | 37.99 | $37.77 | 234100 |
| 2025-06-09 | 38.07 | $37.25 | 325800 |
| 2025-06-06 | 38.09 | $36.95 | 258400 |
| 2025-06-05 | 38.14 | $36.55 | 254700 |
| 2025-06-04 | 38.17 | $36.82 | 233100 |
| 2025-06-03 | 38.17 | $37.75 | 324400 |
| 2025-06-02 | 38.14 | $37.22 | 170738 |
| 2025-05-30 | 38.13 | $37.70 | 209200 |
| 2025-05-29 | 38.04 | $37.89 | 156900 |
| 2025-05-28 | 37.93 | $37.57 | 190804 |
| 2025-05-27 | 37.84 | $38.30 | 168918 |
| 2025-05-23 | 37.71 | $37.34 | 272200 |
| 2025-05-22 | 37.62 | $37.64 | 234300 |
| 2025-05-21 | 37.56 | $37.75 | 241700 |
| 2025-05-20 | 37.52 | $39.18 | 214400 |
| 2025-05-19 | 37.37 | $39.37 | 165548 |
| 2025-05-16 | 37.15 | $39.18 | 232336 |
| 2025-05-15 | 36.97 | $39.27 | 177016 |
| 2025-05-14 | 36.78 | $39.05 | 175440 |
| 2025-05-13 | 36.58 | $39.34 | 188720 |
| 2025-05-12 | 36.34 | $39.21 | 333700 |
| 2025-05-09 | 36.08 | $37.76 | 197503 |
| 2025-05-08 | 35.92 | $37.97 | 227100 |
| 2025-05-07 | 35.87 | $37.17 | 255400 |
| 2025-05-06 | 35.78 | $36.81 | 188400 |
| 2025-05-05 | 35.72 | $37.01 | 204512 |
| 2025-05-02 | 35.66 | $37.03 | 195331 |
| 2025-05-01 | 35.63 | $35.92 | 227700 |
| 2025-04-30 | 35.84 | $35.64 | 362602 |
| 2025-04-29 | 36.07 | $35.91 | 348400 |
| 2025-04-28 | 36.29 | $35.61 | 352546 |
| 2025-04-25 | 36.53 | $35.56 | 212332 |
| 2025-04-24 | 36.81 | $36.50 | 483000 |
| 2025-04-23 | 37.04 | $36.92 | 380200 |
| 2025-04-22 | 37.23 | $36.23 | 270836 |
| 2025-04-21 | 37.48 | $34.92 | 199639 |
| 2025-04-17 | 37.75 | $35.53 | 416000 |
| 2025-04-16 | 38.02 | $35.46 | 248600 |
| 2025-04-15 | 38.28 | $35.15 | 346633 |
| 2025-04-14 | 38.56 | $34.39 | 276948 |
| 2025-04-11 | 38.87 | $34.13 | 263400 |
| 2025-04-10 | 39.18 | $34.63 | 352600 |
| 2025-04-09 | 39.40 | $36.91 | 394600 |
| 2025-04-08 | 39.53 | $35.26 | 346300 |
| 2025-04-07 | 39.72 | $35.75 | 492500 |
| 2025-04-04 | 39.91 | $35.65 | 484500 |
| 2025-04-03 | 40.20 | $36.53 | 405900 |
| 2025-04-02 | 40.47 | $40.11 | 254825 |
| 2025-04-01 | 40.55 | $40.19 | 279900 |
| 2025-03-31 | 40.66 | $40.44 | 262100 |
| 2025-03-28 | 40.83 | $40.39 | 255128 |
| 2025-03-27 | 41.00 | $41.04 | 426100 |
| 2025-03-26 | 41.09 | $41.07 | 199921 |
| 2025-03-25 | 41.16 | $40.84 | 192100 |
| 2025-03-24 | 41.26 | $41.26 | 312000 |
| 2025-03-21 | 41.35 | $40.24 | 1.6M |
| 2025-03-20 | 41.51 | $40.86 | 244800 |
| 2025-03-19 | 41.67 | $40.83 | 292725 |
| 2025-03-18 | 41.86 | $40.61 | 377141 |
| 2025-03-17 | 42.06 | $40.68 | 297700 |
| 2025-03-14 | 42.26 | $40.31 | 225015 |
| 2025-03-13 | 42.48 | $39.07 | 217300 |
| 2025-03-12 | 42.74 | $39.52 | 219600 |
| 2025-03-11 | 43.02 | $38.92 | 228120 |
| 2025-03-10 | 43.28 | $39.68 | 313632 |
| 2025-03-07 | 43.53 | $41.31 | 220800 |
| 2025-03-06 | 43.73 | $42.04 | 356822 |
| 2025-03-05 | 43.86 | $41.63 | 326116 |
| 2025-03-04 | 44.00 | $42.50 | 338823 |
| 2025-03-03 | 44.08 | $43.75 | 214435 |
| 2025-02-28 | 44.11 | $43.80 | 448700 |
| 2025-02-27 | 44.06 | $42.97 | 184900 |
| 2025-02-26 | 43.97 | $42.32 | 191900 |
| 2025-02-25 | 43.93 | $42.98 | 270544 |
| 2025-02-24 | 43.84 | $43.05 | 210200 |
| 2025-02-21 | 43.70 | $43.42 | 225535 |
| 2025-02-20 | 43.54 | $44.10 | 151916 |
| 2025-02-19 | 43.33 | $44.57 | 173711 |
| 2025-02-18 | 43.13 | $44.55 | 134700 |
| 2025-02-14 | 42.92 | $44.61 | 207300 |
| 2025-02-13 | 42.68 | $44.75 | 187900 |
| 2025-02-12 | 42.46 | $44.28 | 203507 |
| 2025-02-11 | 42.24 | $45.19 | 173600 |
| 2025-02-10 | 41.91 | $44.17 | 218100 |
| 2025-02-07 | 41.60 | $44.67 | 252001 |
| 2025-02-06 | 41.30 | $45.25 | 223045 |
| 2025-02-05 | 40.97 | $44.71 | 250800 |
| 2025-02-04 | 40.70 | $44.35 | 261923 |
| 2025-02-03 | 40.45 | $44.10 | 488564 |
| 2025-01-31 | 40.20 | $44.44 | 468141 |
| 2025-01-30 | 39.98 | $42.71 | 310219 |
| 2025-01-29 | 39.84 | $41.26 | 217100 |
| 2025-01-28 | 39.79 | $41.37 | 173000 |
| 2025-01-27 | 39.77 | $41.19 | 227100 |
| 2025-01-24 | 39.76 | $40.35 | 144437 |
| 2025-01-23 | 39.77 | $40.12 | 181230 |
| 2025-01-22 | 39.80 | $40.02 | 163348 |
| 2025-01-21 | 39.82 | $40.51 | 177511 |
| 2025-01-17 | 39.81 | $40.27 | 530200 |
| 2025-01-16 | 39.93 | $39.95 | 224227 |
| 2025-01-15 | 40.12 | $40.37 | 226514 |
| 2025-01-14 | 40.26 | $39.71 | 149500 |
| 2025-01-13 | 40.44 | $38.59 | 218538 |
| 2025-01-10 | 40.71 | $37.99 | 292820 |
| 2025-01-08 | 40.97 | $38.72 | 177400 |
| 2025-01-07 | 41.17 | $38.70 | 176421 |
| 2025-01-06 | 41.39 | $39.18 | 213500 |
| 2025-01-03 | 41.59 | $39.51 | 214835 |
| 2025-01-02 | 41.80 | $39.09 | 137526 |
| 2024-12-31 | 42.00 | $39.89 | 163700 |
| 2024-12-30 | 42.19 | $40.01 | 124400 |
| 2024-12-27 | 42.37 | $40.25 | 172600 |
| 2024-12-26 | 42.56 | $41.03 | 106013 |
| 2024-12-24 | 42.72 | $40.87 | 69721 |
| 2024-12-23 | 42.93 | $40.53 | 198806 |
| 2024-12-20 | 43.10 | $40.89 | 735600 |
| 2024-12-19 | 43.23 | $40.36 | 408800 |
| 2024-12-18 | 43.35 | $40.23 | 464702 |
| 2024-12-17 | 43.48 | $42.74 | 397317 |
| 2024-12-16 | 43.51 | $43.77 | 283000 |
| 2024-12-13 | 43.49 | $43.17 | 263612 |
| 2024-12-12 | 43.51 | $43.37 | 236700 |
| 2024-12-11 | 43.52 | $43.82 | 464348 |
| 2024-12-10 | 43.55 | $43.18 | 241340 |
| 2024-12-09 | 43.62 | $42.78 | 154525 |
| 2024-12-06 | 43.63 | $43.06 | 180039 |
| 2024-12-05 | 43.61 | $43.30 | 176526 |
| 2024-12-04 | 43.61 | $43.73 | 222422 |
| 2024-12-03 | 43.30 | $42.97 | 180927 |
| 2024-12-02 | 42.98 | $43.69 | 212324 |
| 2024-11-29 | 42.65 | $43.75 | 126700 |
| 2024-11-27 | 42.31 | $43.96 | 171200 |
| 2024-11-26 | 42.00 | $44.29 | 177234 |
| 2024-11-25 | 41.64 | $44.97 | 281200 |
| 2024-11-22 | 41.25 | $44.05 | 193900 |
| 2024-11-21 | 40.84 | $43.40 | 173143 |
| 2024-11-20 | 40.47 | $42.72 | 172900 |
| 2024-11-19 | 40.20 | $42.86 | 123832 |
| 2024-11-18 | 39.93 | $43.31 | 172400 |
| 2024-11-15 | 39.63 | $43.48 | 240400 |
| 2024-11-14 | 39.40 | $43.45 | 206541 |
| 2024-11-13 | 39.21 | $43.57 | 280035 |
| 2024-11-12 | 39.00 | $44.54 | 421448 |
| 2024-11-11 | 38.70 | $44.46 | 356221 |
| 2024-11-08 | 38.37 | $42.94 | 350900 |
| 2024-11-07 | 38.08 | $42.70 | 662939 |
| 2024-11-06 | 37.75 | $43.41 | 788800 |
| 2024-11-05 | 37.38 | $37.49 | 203721 |
| 2024-11-04 | 37.32 | $36.65 | 237600 |
| 2024-11-01 | 37.28 | $36.99 | 243600 |
| 2024-10-31 | 37.24 | $37.05 | 364300 |
| 2024-10-30 | 37.18 | $37.73 | 467900 |
| 2024-10-29 | 37.07 | $37.12 | 382839 |
| 2024-10-28 | 37.01 | $37.16 | 522000 |
| 2024-10-25 | 37.01 | $35.75 | 264108 |
| 2024-10-24 | 37.06 | $36.00 | 666743 |
| 2024-10-23 | 37.10 | $37.36 | 407500 |
| 2024-10-22 | 37.06 | $37.35 | 198717 |
| 2024-10-21 | 37.04 | $37.38 | 297640 |
| 2024-10-18 | 37.04 | $38.83 | 345100 |
| 2024-10-17 | 36.97 | $39.65 | 252633 |
| 2024-10-16 | 36.92 | $39.40 | 217400 |
| 2024-10-15 | 36.82 | $38.66 | 247500 |
| 2024-10-14 | 36.75 | $37.75 | 157005 |
| 2024-10-11 | 36.71 | $37.18 | 140200 |
| 2024-10-10 | 36.69 | $36.01 | 133105 |
| 2024-10-09 | 36.68 | $36.18 | 176500 |
| 2024-10-08 | 36.65 | $36.10 | 139600 |
| 2024-10-07 | 36.66 | $35.99 | 126400 |
| 2024-10-04 | 36.68 | $36.19 | 239700 |
| 2024-10-03 | 36.69 | $35.73 | 166800 |
| 2024-10-02 | 36.77 | $35.52 | 140800 |
| 2024-10-01 | 36.88 | $35.99 | 184038 |
| 2024-09-30 | 36.99 | $37.20 | 236906 |
| 2024-09-27 | 37.08 | $36.67 | 163325 |
| 2024-09-26 | 37.20 | $36.79 | 197415 |
| 2024-09-25 | 37.31 | $36.54 | 207232 |
| 2024-09-24 | 37.40 | $36.97 | 444843 |
| 2024-09-23 | 37.48 | $37.53 | 274200 |
| 2024-09-20 | 37.53 | $37.30 | 1.1M |
| 2024-09-19 | 37.49 | $38.73 | 291933 |
| 2024-09-18 | 37.37 | $37.38 | 267600 |
| 2024-09-17 | 37.33 | $37.30 | 164229 |
| 2024-09-16 | 37.34 | $36.93 | 192000 |
| 2024-09-13 | 37.33 | $36.73 | 186926 |
| 2024-09-12 | 37.31 | $35.81 | 126047 |
| 2024-09-11 | 37.29 | $35.63 | 182544 |
| 2024-09-10 | 37.29 | $36.28 | 152800 |
| 2024-09-09 | 37.24 | $36.37 | 193700 |
| 2024-09-06 | 37.21 | $36.40 | 142815 |
| 2024-09-05 | 37.19 | $37.39 | 211201 |
| 2024-09-04 | 37.10 | $37.75 | 202735 |
| 2024-09-03 | 37.00 | $38.19 | 302419 |
| 2024-08-30 | 36.88 | $39.00 | 224300 |
| 2024-08-29 | 36.80 | $38.94 | 172810 |
| 2024-08-28 | 36.79 | $38.99 | 140718 |
| 2024-08-27 | 36.86 | $38.47 | 234046 |
| 2024-08-26 | 36.95 | $38.54 | 271300 |
| 2024-08-23 | 37.04 | $38.42 | 248417 |
| 2024-08-22 | 37.19 | $36.51 | 167524 |
| 2024-08-21 | 37.38 | $36.39 | 144022 |
| 2024-08-20 | 37.55 | $36.60 | 170400 |
| 2024-08-19 | 37.74 | $37.38 | 136600 |
| 2024-08-16 | 37.84 | $36.76 | 158432 |
| 2024-08-15 | 37.94 | $36.30 | 170349 |
| 2024-08-14 | 38.05 | $35.50 | 152902 |
| 2024-08-13 | 38.26 | $35.71 | 258600 |
| 2024-08-12 | 38.40 | $35.18 | 231900 |
| 2024-08-09 | 38.47 | $35.70 | 146300 |
| 2024-08-08 | 38.46 | $36.14 | 173200 |
| 2024-08-07 | 38.42 | $35.43 | 182644 |
| 2024-08-06 | 38.33 | $35.91 | 204800 |
| 2024-08-05 | 38.19 | $35.82 | 283942 |
| 2024-08-02 | 38.02 | $37.36 | 343300 |
| 2024-08-01 | 37.77 | $38.65 | 275128 |
| 2024-07-31 | 37.48 | $40.35 | 277615 |
| 2024-07-30 | 37.14 | $40.41 | 247234 |
| 2024-07-29 | 36.76 | $40.30 | 346401 |
| 2024-07-26 | 36.41 | $41.35 | 327322 |
| 2024-07-25 | 35.95 | $40.43 | 435605 |
| 2024-07-24 | 35.53 | $39.62 | 338200 |
| 2024-07-23 | 35.12 | $40.54 | 359843 |
| 2024-07-22 | 34.69 | $39.36 | 246008 |
| 2024-07-19 | 34.30 | $38.72 | 364900 |
| 2024-07-18 | 33.95 | $38.51 | 296500 |
| 2024-07-17 | 33.61 | $39.64 | 308100 |
| 2024-07-16 | 33.20 | $38.50 | 319030 |
| 2024-07-15 | 32.83 | $36.72 | 266022 |
| 2024-07-12 | 32.56 | $35.39 | 241001 |
| 2024-07-11 | 32.39 | $35.38 | 319917 |
| 2024-07-10 | 32.18 | $33.72 | 154129 |
| 2024-07-09 | 32.05 | $32.96 | 165847 |
| 2024-07-08 | 31.98 | $32.52 | 199800 |
| 2024-07-05 | 31.97 | $32.38 | 152532 |
| 2024-07-03 | 31.95 | $32.80 | 88529 |
| 2024-07-02 | 31.90 | $33.48 | 211422 |
| 2024-07-01 | 31.85 | $32.80 | 244700 |
| 2024-06-28 | 31.86 | $33.29 | 780800 |
| 2024-06-27 | 31.82 | $32.33 | 160700 |
| 2024-06-26 | 31.82 | $31.92 | 182300 |
| 2024-06-25 | 31.87 | $31.45 | 229629 |
| 2024-06-24 | 31.96 | $31.93 | 211800 |
| 2024-06-21 | 32.03 | $31.56 | 592300 |
| 2024-06-20 | 32.16 | $31.72 | 296849 |
| 2024-06-18 | 32.34 | $31.74 | 231800 |
| 2024-06-17 | 32.50 | $31.49 | 150715 |
| 2024-06-14 | 32.71 | $31.04 | 141100 |
| 2024-06-13 | 32.94 | $31.38 | 154229 |
| 2024-06-12 | 33.16 | $31.96 | 280100 |
| 2024-06-11 | 33.34 | $31.12 | 156319 |
| 2024-06-10 | 33.55 | $31.06 | 192419 |
| 2024-06-07 | 33.80 | $31.60 | 233100 |
| 2024-06-06 | 34.02 | $32.30 | 188340 |
| 2024-06-05 | 34.18 | $32.09 | 208338 |
| 2024-06-04 | 34.35 | $31.73 | 680933 |
| 2024-06-03 | 34.51 | $32.51 | 167000 |
| 2024-05-31 | 34.62 | $33.05 | 229629 |
| 2024-05-30 | 34.69 | $32.51 | 282900 |
| 2024-05-29 | 34.77 | $32.21 | 194300 |
| 2024-05-28 | 34.83 | $32.94 | 190505 |
| 2024-05-24 | 34.88 | $33.33 | 415957 |
| 2024-05-23 | 34.92 | $33.20 | 286500 |
| 2024-05-22 | 34.98 | $34.31 | 281020 |
| 2024-05-21 | 35.02 | $35.15 | 144700 |
| 2024-05-20 | 34.99 | $34.99 | 132400 |
| 2024-05-17 | 34.94 | $35.78 | 155000 |
| 2024-05-16 | 34.86 | $35.54 | 148042 |
| 2024-05-15 | 34.73 | $35.89 | 151500 |
| 2024-05-14 | 34.56 | $35.46 | 196000 |
| 2024-05-13 | 34.41 | $35.43 | 163429 |
| 2024-05-10 | 34.28 | $35.88 | 253103 |
| 2024-05-09 | 34.14 | $36.01 | 266000 |
| 2024-05-08 | 34.00 | $35.65 | 153620 |
| 2024-05-07 | 33.87 | $35.41 | 277021 |
| 2024-05-06 | 33.82 | $34.98 | 142000 |
| 2024-05-03 | 33.77 | $34.69 | 132701 |
| 2024-05-02 | 33.72 | $34.39 | 328700 |
| 2024-05-01 | 33.69 | $34.19 | 201400 |
| 2024-04-30 | 33.65 | $33.42 | 210931 |
| 2024-04-29 | 33.66 | $33.82 | 237301 |
| 2024-04-26 | 33.68 | $34.13 | 233621 |
| 2024-04-25 | 33.71 | $34.46 | 255214 |
| 2024-04-24 | 33.73 | $35.05 | 229200 |
| 2024-04-23 | 33.64 | $34.72 | 203900 |
| 2024-04-22 | 33.58 | $33.99 | 565117 |
| 2024-04-19 | 33.56 | $34.07 | 307422 |
| 2024-04-18 | 33.57 | $32.92 | 209100 |
| 2024-04-17 | 33.63 | $32.48 | 156600 |
| 2024-04-16 | 33.65 | $32.51 | 156000 |
| 2024-04-15 | 33.66 | $32.86 | 211000 |
| 2024-04-12 | 33.65 | $33.10 | 211200 |
| 2024-04-11 | 33.63 | $33.23 | 194300 |
| 2024-04-10 | 33.65 | $32.90 | 355523 |
| 2024-04-09 | 33.69 | $34.49 | 159400 |
| 2024-04-08 | 33.67 | $34.03 | 124510 |
| 2024-04-05 | 33.71 | $33.63 | 168700 |
| 2024-04-04 | 33.75 | $33.70 | 230606 |
| 2024-04-03 | 33.78 | $33.45 | 174800 |
| 2024-04-02 | 33.86 | $33.64 | 237720 |
| 2024-04-01 | 33.88 | $34.14 | 195247 |
| 2024-03-28 | 33.81 | $34.90 | 277800 |
| 2024-03-27 | 33.72 | $34.74 | 275409 |
| 2024-03-26 | 33.64 | $33.37 | 181648 |
| 2024-03-25 | 33.65 | $33.46 | 139900 |
| 2024-03-22 | 33.66 | $33.53 | 135423 |
| 2024-03-21 | 33.69 | $34.31 | 203300 |
| 2024-03-20 | 33.67 | $34.14 | 213347 |
| 2024-03-19 | 33.66 | $32.92 | 245000 |
| 2024-03-18 | 33.72 | $32.58 | 327126 |
| 2024-03-15 | 33.81 | $32.78 | 844300 |
| 2024-03-14 | 33.91 | $32.69 | 351008 |
| 2024-03-13 | 33.96 | $33.65 | 280800 |
| 2024-03-12 | 33.92 | $33.74 | 236800 |
| 2024-03-11 | 33.96 | $34.08 | 344235 |
| 2024-03-08 | 33.95 | $34.65 | 225723 |
| 2024-03-07 | 33.89 | $34.54 | 324146 |
| 2024-03-06 | 33.85 | $34.23 | 741924 |
| 2024-03-05 | 33.81 | $35.06 | 430504 |
| 2024-03-04 | 33.72 | $34.02 | 812115 |
| 2024-03-01 | 33.71 | $32.76 | 191000 |
| 2024-02-29 | 33.75 | $33.20 | 186200 |
| 2024-02-28 | 33.78 | $33.13 | 182024 |
| 2024-02-27 | 33.88 | $33.49 | 159444 |
| 2024-02-26 | 33.96 | $33.66 | 249632 |
| 2024-02-23 | 34.02 | $34.13 | 198400 |
| 2024-02-22 | 34.06 | $33.89 | 250342 |
| 2024-02-21 | 34.17 | $34.06 | 231100 |
| 2024-02-20 | 34.26 | $34.04 | 274100 |
| 2024-02-16 | 34.38 | $34.39 | 292100 |
| 2024-02-15 | 34.44 | $34.88 | 289800 |
| 2024-02-14 | 34.43 | $33.64 | 252000 |
| 2024-02-13 | 34.47 | $32.83 | 367239 |
| 2024-02-12 | 34.55 | $34.48 | 252100 |
| 2024-02-09 | 34.57 | $33.82 | 257847 |
| 2024-02-08 | 34.63 | $33.57 | 287700 |
| 2024-02-07 | 34.74 | $33.65 | 330305 |
| 2024-02-06 | 34.84 | $33.50 | 363501 |
| 2024-02-05 | 34.97 | $33.24 | 231600 |
| 2024-02-02 | 35.11 | $33.74 | 415600 |
| 2024-02-01 | 35.22 | $33.69 | 342503 |
| 2024-01-31 | 35.32 | $33.81 | 350932 |
| 2024-01-30 | 35.49 | $35.03 | 334100 |
| 2024-01-29 | 35.59 | $35.21 | 463919 |
| 2024-01-26 | 35.71 | $34.87 | 271344 |
| 2024-01-25 | 35.86 | $34.90 | 318003 |
| 2024-01-24 | 36.01 | $35.95 | 191539 |
| 2024-01-23 | 36.07 | $35.93 | 167215 |
| 2024-01-22 | 36.13 | $36.52 | 197800 |
| 2024-01-19 | 36.14 | $35.45 | 263300 |
| 2024-01-18 | 36.23 | $34.78 | 211900 |
| 2024-01-17 | 36.31 | $34.50 | 163700 |
| 2024-01-16 | 36.42 | $34.32 | 147503 |
| 2024-01-12 | 36.57 | $34.83 | 125346 |
| 2024-01-11 | 36.66 | $35.18 | 121800 |
| 2024-01-10 | 36.61 | $35.61 | 145822 |
| 2024-01-09 | 36.55 | $35.66 | 140100 |
| 2024-01-08 | 36.48 | $36.08 | 151800 |
| 2024-01-05 | 36.37 | $36.18 | 235822 |
| 2024-01-04 | 36.22 | $35.90 | 260700 |
| 2024-01-03 | 36.05 | $35.69 | 199620 |
| 2024-01-02 | 35.90 | $37.16 | 171500 |
| 2023-12-29 | 35.68 | $37.08 | 169700 |
| 2023-12-28 | 35.36 | $37.61 | 165208 |
| 2023-12-27 | 35.03 | $37.94 | 153200 |
| 2023-12-26 | 34.65 | $37.78 | 136034 |
| 2023-12-22 | 34.30 | $37.29 | 127342 |
| 2023-12-21 | 33.98 | $36.95 | 163128 |
| 2023-12-20 | 33.68 | $36.73 | 198300 |
| 2023-12-19 | 33.39 | $37.23 | 245200 |
| 2023-12-18 | 33.11 | $36.48 | 232700 |
| 2023-12-15 | 32.89 | $36.64 | 765727 |
| 2023-12-14 | 32.63 | $37.45 | 365401 |
| 2023-12-13 | 32.35 | $36.59 | 538200 |
| 2023-12-12 | 32.09 | $34.18 | 205641 |
| 2023-12-11 | 31.83 | $34.39 | 222200 |
| 2023-12-08 | 31.54 | $34.24 | 180000 |
| 2023-12-07 | 31.25 | $33.95 | 215900 |
| 2023-12-06 | 31.01 | $33.04 | 278626 |
| 2023-12-05 | 30.82 | $32.59 | 221115 |
| 2023-12-04 | 30.66 | $32.77 | 294503 |
| 2023-12-01 | 30.51 | $32.60 | 290900 |
| 2023-11-30 | 30.31 | $30.67 | 171800 |
| 2023-11-29 | 30.14 | $31.15 | 253913 |
| 2023-11-28 | 29.94 | $30.36 | 155317 |
| 2023-11-27 | 29.79 | $30.61 | 155627 |
| 2023-11-24 | 29.60 | $31.04 | 49500 |
| 2023-11-22 | 29.41 | $30.93 | 93700 |
| 2023-11-21 | 29.19 | $30.94 | 134644 |
| 2023-11-20 | 28.95 | $31.67 | 147800 |
| 2023-11-17 | 28.70 | $31.90 | 260830 |
| 2023-11-16 | 28.44 | $31.56 | 211207 |
| 2023-11-15 | 28.25 | $31.89 | 314100 |
| 2023-11-14 | 28.05 | $31.28 | 447427 |
| 2023-11-13 | 27.92 | $29.02 | 210235 |
| 2023-11-10 | 27.85 | $28.63 | 153400 |
| 2023-11-09 | 27.79 | $28.45 | 119749 |
| 2023-11-08 | 27.76 | $29.01 | 121500 |
| 2023-11-07 | 27.72 | $29.28 | 158300 |
| 2023-11-06 | 27.66 | $29.49 | 154900 |
| 2023-11-03 | 27.59 | $29.65 | 194700 |
| 2023-11-02 | 27.50 | $28.59 | 226714 |
| 2023-11-01 | 27.48 | $27.28 | 151200 |
| 2023-10-31 | 27.49 | $27.31 | 146000 |
| 2023-10-30 | 27.48 | $27.34 | 154700 |
| 2023-10-27 | 27.49 | $26.82 | 212146 |
| 2023-10-26 | 27.54 | $27.22 | 165600 |
| 2023-10-25 | 27.56 | $26.37 | 183327 |
| 2023-10-24 | 27.62 | $26.22 | 259300 |
| 2023-10-23 | 27.69 | $26.72 | 189140 |
| 2023-10-20 | 27.74 | $26.71 | 394930 |
| 2023-10-19 | 27.78 | $27.67 | 221341 |
| 2023-10-18 | 27.77 | $27.98 | 167000 |
| 2023-10-17 | 27.77 | $28.59 | 228900 |
| 2023-10-16 | 27.73 | $27.75 | 160598 |
| 2023-10-13 | 27.75 | $27.30 | 135900 |
| 2023-10-12 | 27.83 | $27.86 | 146345 |
| 2023-10-11 | 27.90 | $28.23 | 140400 |
| 2023-10-10 | 27.93 | $28.13 | 171922 |
| 2023-10-09 | 27.97 | $27.96 | 129000 |
| 2023-10-06 | 28.01 | $28.02 | 129400 |
| 2023-10-05 | 28.06 | $28.08 | 201000 |
| 2023-10-04 | 28.10 | $27.44 | 143211 |
| 2023-10-03 | 28.18 | $27.27 | 148700 |
| 2023-10-02 | 28.30 | $27.54 | 155300 |
| 2023-09-29 | 28.46 | $27.82 | 150800 |
| 2023-09-28 | 28.56 | $27.63 | 120200 |
| 2023-09-27 | 28.67 | $27.40 | 144600 |
| 2023-09-26 | 28.79 | $27.69 | 167300 |
| 2023-09-25 | 28.89 | $27.77 | 211700 |
| 2023-09-22 | 28.97 | $27.38 | 175935 |
| 2023-09-21 | 29.09 | $27.63 | 129330 |
| 2023-09-20 | 29.19 | $27.82 | 172549 |
| 2023-09-19 | 29.27 | $27.90 | 150700 |
| 2023-09-18 | 29.37 | $28.11 | 136731 |
| 2023-09-15 | 29.48 | $28.97 | 581000 |
| 2023-09-14 | 29.56 | $29.30 | 172600 |
| 2023-09-13 | 29.61 | $28.74 | 180500 |
| 2023-09-12 | 29.71 | $28.90 | 145513 |
| 2023-09-11 | 29.84 | $28.82 | 130300 |
| 2023-09-08 | 29.99 | $29.03 | 110014 |
| 2023-09-07 | 30.13 | $28.77 | 133500 |
| 2023-09-06 | 30.29 | $29.02 | 93908 |
| 2023-09-05 | 30.44 | $29.76 | 145401 |
| 2023-09-01 | 30.59 | $30.68 | 155336 |
| 2023-08-31 | 30.69 | $29.84 | 400200 |
| 2023-08-30 | 30.81 | $29.96 | 234806 |
| 2023-08-29 | 30.92 | $29.65 | 105100 |
| 2023-08-28 | 31.03 | $29.70 | 131400 |
| 2023-08-25 | 31.15 | $29.43 | 131000 |
| 2023-08-24 | 31.26 | $29.74 | 142623 |
| 2023-08-23 | 31.36 | $29.66 | 132300 |
| 2023-08-22 | 31.50 | $29.36 | 123132 |
| 2023-08-21 | 31.59 | $30.04 | 111900 |
| 2023-08-18 | 31.71 | $30.32 | 130439 |
| 2023-08-17 | 31.78 | $30.46 | 126300 |
| 2023-08-16 | 31.87 | $30.37 | 166328 |
| 2023-08-15 | 31.97 | $30.72 | 169200 |
| 2023-08-14 | 32.00 | $31.44 | 108300 |
| 2023-08-11 | 31.94 | $31.93 | 115426 |
| 2023-08-10 | 31.82 | $31.78 | 141209 |
| 2023-08-09 | 31.72 | $31.90 | 136133 |
| 2023-08-08 | 31.58 | $32.10 | 186327 |
| 2023-08-07 | 31.39 | $32.81 | 150043 |
| 2023-08-04 | 31.17 | $32.50 | 163436 |
| 2023-08-03 | 30.96 | $32.32 | 127600 |
| 2023-08-02 | 30.73 | $32.16 | 192800 |
| 2023-08-01 | 30.53 | $31.88 | 203700 |
| 2023-07-31 | 30.37 | $32.12 | 226800 |
| 2023-07-28 | 30.18 | $31.67 | 294900 |
| 2023-07-27 | 30.04 | $31.68 | 259219 |
| 2023-07-26 | 29.87 | $32.38 | 221700 |
| 2023-07-25 | 29.67 | $31.28 | 224513 |
| 2023-07-24 | 29.50 | $32.40 | 214906 |
| 2023-07-21 | 29.26 | $31.79 | 187400 |
| 2023-07-20 | 29.06 | $32.10 | 187902 |
| 2023-07-19 | 28.86 | $32.36 | 207849 |
| 2023-07-18 | 28.65 | $31.44 | 170700 |
| 2023-07-17 | 28.51 | $30.17 | 191000 |
| 2023-07-14 | 28.45 | $29.59 | 185500 |
| 2023-07-13 | 28.40 | $29.77 | 164200 |
| 2023-07-12 | 28.38 | $29.10 | 173400 |
| 2023-07-11 | 28.34 | $28.37 | 200322 |
| 2023-07-10 | 28.37 | $28.33 | 238005 |
| 2023-07-07 | 28.42 | $28.29 | 198531 |
| 2023-07-06 | 28.50 | $27.69 | 186700 |
| 2023-07-05 | 28.57 | $28.25 | 290700 |
| 2023-07-03 | 28.53 | $28.67 | 255900 |
| 2023-06-30 | 28.52 | $28.23 | 470923 |
| 2023-06-29 | 28.45 | $28.98 | 413307 |
| 2023-06-28 | 28.32 | $28.28 | 286134 |
| 2023-06-27 | 28.27 | $28.25 | 350600 |
| 2023-06-26 | 28.22 | $28.00 | 266300 |
| 2023-06-23 | 28.16 | $27.62 | 782900 |
| 2023-06-22 | 28.16 | $27.66 | 271301 |
| 2023-06-21 | 28.15 | $28.12 | 273200 |
| 2023-06-20 | 28.09 | $28.15 | 252235 |
| 2023-06-16 | 27.99 | $28.75 | 561100 |
| 2023-06-15 | 27.89 | $28.81 | 684531 |
| 2023-06-14 | 27.79 | $28.60 | 224635 |
| 2023-06-13 | 27.63 | $29.35 | 213733 |
| 2023-06-12 | 27.43 | $28.46 | 248948 |
| 2023-06-09 | 27.26 | $28.95 | 178851 |
| 2023-06-08 | 27.06 | $29.20 | 305823 |
| 2023-06-07 | 26.86 | $30.05 | 479500 |
| 2023-06-06 | 26.65 | $29.00 | 364300 |
| 2023-06-05 | 26.50 | $27.50 | 163600 |
| 2023-06-02 | 26.44 | $28.52 | 240918 |
| 2023-06-01 | 26.33 | $26.76 | 153727 |
| 2023-05-31 | 26.35 | $26.45 | 270400 |
| 2023-05-30 | 26.40 | $27.14 | 149300 |
| 2023-05-26 | 26.51 | $27.30 | 169530 |
| 2023-05-25 | 26.60 | $26.89 | 177009 |
| 2023-05-24 | 26.70 | $27.48 | 207700 |
| 2023-05-23 | 26.72 | $27.52 | 298233 |
| 2023-05-22 | 26.77 | $27.01 | 220121 |
| 2023-05-19 | 26.93 | $26.09 | 140210 |
| 2023-05-18 | 27.13 | $26.74 | 280400 |
| 2023-05-17 | 27.31 | $26.76 | 525200 |
| 2023-05-16 | 27.51 | $25.34 | 226800 |
| 2023-05-15 | 27.75 | $25.53 | 205100 |
| 2023-05-12 | 28.03 | $25.01 | 225600 |
| 2023-05-11 | 28.27 | $24.89 | 177469 |
| 2023-05-10 | 28.54 | $25.29 | 184400 |
| 2023-05-09 | 28.79 | $25.72 | 150630 |
| 2023-05-08 | 29.07 | $26.02 | 249250 |
| 2023-05-05 | 29.35 | $26.32 | 514704 |
| 2023-05-04 | 29.62 | $26.25 | 357824 |
| 2023-05-03 | 29.89 | $27.32 | 315904 |
| 2023-05-02 | 30.12 | $27.46 | 344513 |
| 2023-05-01 | 30.38 | $29.17 | 331130 |
| 2023-04-28 | 30.57 | $29.18 | 203709 |
| 2023-04-27 | 30.75 | $28.84 | 266410 |
| 2023-04-26 | 31.00 | $27.86 | 225204 |
| 2023-04-25 | 31.30 | $28.62 | 222432 |
| 2023-04-24 | 31.56 | $30.09 | 124263 |
| 2023-04-21 | 31.76 | $30.24 | 170700 |
| 2023-04-20 | 31.89 | $30.30 | 147532 |
| 2023-04-19 | 32.08 | $30.67 | 187047 |
| 2023-04-18 | 32.36 | $30.22 | 184329 |
| 2023-04-17 | 32.57 | $31.04 | 215600 |
| 2023-04-14 | 32.75 | $29.97 | 262610 |
| 2023-04-13 | 33.09 | $30.22 | 486620 |
| 2023-04-12 | 33.36 | $30.37 | 300447 |
| 2023-04-11 | 33.63 | $31.27 | 200617 |
| 2023-04-10 | 33.75 | $31.60 | 356543 |
| 2023-04-06 | 34.04 | $31.72 | 227118 |
| 2023-04-05 | 34.32 | $31.60 | 213800 |
| 2023-04-04 | 34.71 | $31.86 | 170000 |
| 2023-04-03 | 35.10 | $32.71 | 202815 |
| 2023-03-31 | 35.51 | $32.95 | 387500 |
| 2023-03-30 | 35.90 | $32.83 | 169047 |
| 2023-03-29 | 36.26 | $33.95 | 158040 |
| 2023-03-28 | 36.60 | $33.74 | 159700 |
| 2023-03-27 | 36.96 | $33.84 | 194600 |
| 2023-03-24 | 37.31 | $34.01 | 421800 |
| 2023-03-23 | 37.66 | $32.95 | 234029 |
| 2023-03-22 | 38.09 | $34.08 | 250161 |
| 2023-03-21 | 38.45 | $36.20 | 282201 |
| 2023-03-20 | 38.71 | $34.39 | 249822 |
| 2023-03-17 | 39.11 | $34.78 | 473726 |
| 2023-03-16 | 39.46 | $36.82 | 407000 |
| 2023-03-15 | 39.73 | $35.56 | 274700 |
| 2023-03-14 | 40.05 | $35.72 | 501700 |
| 2023-03-13 | 40.38 | $33.70 | 599400 |
| 2023-03-10 | 40.81 | $37.39 | 348629 |
| 2023-03-09 | 41.05 | $37.24 | 186429 |
| 2023-03-08 | 41.32 | $39.44 | 131047 |
| 2023-03-07 | 41.52 | $39.71 | 135802 |
| 2023-03-06 | 41.69 | $40.84 | 171106 |
| 2023-03-03 | 41.83 | $40.85 | 149934 |
| 2023-03-02 | 41.94 | $40.06 | 142500 |
| 2023-03-01 | 42.06 | $40.72 | 115033 |
| 2023-02-28 | 42.16 | $40.92 | 244400 |
| 2023-02-27 | 42.16 | $40.85 | 142316 |
| 2023-02-24 | 42.15 | $41.05 | 264800 |
| 2023-02-23 | 42.12 | $41.41 | 158100 |
| 2023-02-22 | 42.06 | $41.39 | 160600 |
| 2023-02-21 | 42.00 | $41.45 | 174700 |
| 2023-02-17 | 41.94 | $42.29 | 145200 |
| 2023-02-16 | 41.83 | $41.85 | 100929 |
| 2023-02-15 | 41.75 | $42.24 | 104800 |
| 2023-02-14 | 41.64 | $41.83 | 74400 |
| 2023-02-13 | 41.62 | $42.40 | 71314 |
| 2023-02-10 | 41.62 | $42.25 | 104605 |
| 2023-02-09 | 41.63 | $42.17 | 109100 |
| 2023-02-08 | 41.60 | $42.76 | 98028 |
| 2023-02-07 | 41.57 | $43.36 | 124448 |
| 2023-02-06 | 41.48 | $43.16 | 125200 |
| 2023-02-03 | 41.46 | $43.61 | 245500 |
| 2023-02-02 | 41.35 | $43.11 | 199100 |
| 2023-02-01 | 41.25 | $42.46 | 182600 |
| 2023-01-31 | 41.18 | $42.64 | 229528 |
| 2023-01-30 | 41.10 | $40.87 | 147546 |
| 2023-01-27 | 41.12 | $40.77 | 134006 |
| 2023-01-26 | 41.09 | $40.37 | 161200 |
| 2023-01-25 | 41.10 | $40.20 | 136700 |
| 2023-01-24 | 41.12 | $40.18 | 125507 |
| 2023-01-23 | 41.11 | $40.26 | 92410 |
| 2023-01-20 | 41.12 | $40.20 | 180100 |
| 2023-01-19 | 41.10 | $40.15 | 143206 |
| 2023-01-18 | 41.09 | $40.13 | 156700 |
| 2023-01-17 | 41.07 | $41.41 | 85526 |
| 2023-01-13 | 40.95 | $42.24 | 202000 |
| 2023-01-12 | 40.83 | $42.50 | 152400 |
| 2023-01-11 | 40.76 | $41.71 | 118100 |
| 2023-01-10 | 40.77 | $42.04 | 125534 |
| 2023-01-09 | 40.76 | $41.63 | 181030 |
| 2023-01-06 | 40.77 | $42.67 | 155200 |
| 2023-01-05 | 40.72 | $41.52 | 187900 |
| 2023-01-04 | 40.72 | $41.03 | 180637 |
| 2023-01-03 | 40.76 | $41.00 | 295300 |
| 2022-12-30 | 40.89 | $41.11 | 203546 |
| 2022-12-29 | 41.01 | $41.22 | 305300 |
| 2022-12-28 | 41.16 | $40.13 | 98840 |
| 2022-12-27 | 41.31 | $40.66 | 98825 |
| 2022-12-23 | 41.44 | $40.52 | 97032 |
| 2022-12-22 | 41.59 | $40.16 | 92800 |
| 2022-12-21 | 41.76 | $40.42 | 128800 |
| 2022-12-20 | 41.97 | $39.79 | 99520 |
| 2022-12-19 | 42.17 | $39.89 | 193243 |
| 2022-12-16 | 42.35 | $39.72 | 537300 |
| 2022-12-15 | 42.47 | $38.98 | 240811 |
| 2022-12-14 | 42.65 | $39.85 | 199100 |
| 2022-12-13 | 42.81 | $41.24 | 151500 |
| 2022-12-12 | 42.89 | $41.73 | 166309 |
| 2022-12-09 | 42.96 | $41.97 | 96200 |
| 2022-12-08 | 43.09 | $41.81 | 101804 |
| 2022-12-07 | 43.18 | $41.71 | 133600 |
| 2022-12-06 | 43.28 | $41.40 | 199200 |
| 2022-12-05 | 43.43 | $41.91 | 166826 |
| 2022-12-02 | 43.53 | $43.52 | 164811 |
| 2022-12-01 | 43.50 | $43.50 | 121137 |
| 2022-11-30 | 43.49 | $44.21 | 305600 |
| 2022-11-29 | 43.50 | $43.29 | 140500 |
| 2022-11-28 | 43.58 | $43.17 | 130622 |
| 2022-11-25 | 43.64 | $43.59 | 59317 |
| 2022-11-23 | 43.67 | $43.58 | 134315 |
| 2022-11-22 | 43.69 | $44.48 | 181933 |
| 2022-11-21 | 43.66 | $43.89 | 148108 |
| 2022-11-18 | 43.66 | $43.47 | 238100 |
| 2022-11-17 | 43.65 | $42.09 | 110800 |
| 2022-11-16 | 43.65 | $42.53 | 101700 |
| 2022-11-15 | 43.67 | $43.14 | 114407 |
| 2022-11-14 | 43.65 | $42.88 | 119645 |
| 2022-11-11 | 43.64 | $43.06 | 141300 |
| 2022-11-10 | 43.59 | $44.52 | 209900 |
| 2022-11-09 | 43.50 | $43.57 | 165500 |
| 2022-11-08 | 43.34 | $43.89 | 223122 |
| 2022-11-07 | 43.18 | $44.28 | 131236 |
| 2022-11-04 | 42.96 | $43.96 | 112132 |
| 2022-11-03 | 42.75 | $42.89 | 102300 |
| 2022-11-02 | 42.64 | $43.26 | 188269 |
| 2022-11-01 | 42.52 | $44.38 | 133806 |
| 2022-10-31 | 42.35 | $44.90 | 165431 |
| 2022-10-28 | 42.08 | $44.50 | 319800 |
| 2022-10-27 | 41.79 | $44.17 | 137823 |
| 2022-10-26 | 41.53 | $43.98 | 171319 |
| 2022-10-25 | 41.32 | $43.80 | 139600 |
| 2022-10-24 | 41.09 | $43.93 | 131332 |
| 2022-10-21 | 40.90 | $43.23 | 136706 |
| 2022-10-20 | 40.73 | $42.22 | 229500 |
| 2022-10-19 | 40.67 | $42.88 | 179528 |
| 2022-10-18 | 40.61 | $42.77 | 129500 |
| 2022-10-17 | 40.59 | $42.61 | 220000 |
| 2022-10-14 | 40.57 | $42.01 | 141008 |
| 2022-10-13 | 40.53 | $42.69 | 185529 |
| 2022-10-12 | 40.44 | $40.50 | 122113 |
| 2022-10-11 | 40.41 | $40.65 | 146812 |
| 2022-10-10 | 40.38 | $39.85 | 94907 |
| 2022-10-07 | 40.44 | $39.72 | 206436 |
| 2022-10-06 | 40.49 | $40.78 | 109619 |
| 2022-10-05 | 40.45 | $40.86 | 93500 |
| 2022-10-04 | 40.39 | $40.99 | 149446 |
| 2022-10-03 | 40.29 | $39.52 | 113300 |
| 2022-09-30 | 40.30 | $38.68 | 191642 |
| 2022-09-29 | 40.36 | $38.98 | 155032 |
| 2022-09-28 | 40.40 | $39.63 | 218138 |
| 2022-09-27 | 40.42 | $39.30 | 135200 |
| 2022-09-26 | 40.44 | $40.07 | 205023 |
| 2022-09-23 | 40.47 | $39.90 | 306700 |
| 2022-09-22 | 40.54 | $40.98 | 150115 |
| 2022-09-21 | 40.53 | $41.71 | 177300 |
| 2022-09-20 | 40.50 | $42.42 | 139718 |
| 2022-09-19 | 40.46 | $42.21 | 212208 |
| 2022-09-16 | 40.47 | $41.17 | 661700 |
| 2022-09-15 | 40.57 | $40.88 | 220008 |
| 2022-09-14 | 40.69 | $39.96 | 135538 |
| 2022-09-13 | 40.89 | $39.91 | 156524 |
| 2022-09-12 | 41.07 | $41.21 | 172600 |
| 2022-09-09 | 41.16 | $40.56 | 111900 |
| 2022-09-08 | 41.25 | $39.97 | 86816 |
| 2022-09-07 | 41.34 | $39.66 | 116900 |
| 2022-09-06 | 41.41 | $39.14 | 127037 |
| 2022-09-02 | 41.49 | $39.69 | 114700 |
| 2022-09-01 | 41.55 | $39.88 | 201739 |
| 2022-08-31 | 41.58 | $39.82 | 148141 |
| 2022-08-30 | 41.64 | $39.96 | 159200 |
| 2022-08-29 | 41.68 | $39.67 | 113000 |
| 2022-08-26 | 41.77 | $40.64 | 151000 |
| 2022-08-25 | 41.82 | $41.31 | 113848 |
| 2022-08-24 | 41.78 | $40.76 | 76142 |
| 2022-08-23 | 41.70 | $41.24 | 97300 |
| 2022-08-22 | 41.56 | $41.54 | 122500 |
| 2022-08-19 | 41.38 | $42.40 | 199600 |
| 2022-08-18 | 41.12 | $43.22 | 81132 |
| 2022-08-17 | 40.82 | $43.22 | 127500 |
| 2022-08-16 | 40.51 | $43.95 | 125922 |
| 2022-08-15 | 40.14 | $43.59 | 103200 |
| 2022-08-12 | 39.73 | $42.99 | 147215 |
| 2022-08-11 | 39.35 | $42.30 | 102800 |
| 2022-08-10 | 38.96 | $41.75 | 143600 |
| 2022-08-09 | 38.62 | $41.19 | 133833 |
| 2022-08-08 | 38.36 | $40.74 | 186947 |
| 2022-08-05 | 38.13 | $40.74 | 131636 |
| 2022-08-04 | 37.91 | $40.61 | 98737 |
| 2022-08-03 | 37.68 | $40.95 | 133034 |
| 2022-08-02 | 37.43 | $40.70 | 140333 |
| 2022-08-01 | 37.19 | $41.57 | 194900 |
| 2022-07-29 | 36.93 | $41.53 | 236700 |
| 2022-07-28 | 36.63 | $40.54 | 257500 |
| 2022-07-27 | 36.40 | $39.22 | 182318 |
| 2022-07-26 | 36.24 | $38.50 | 212800 |
| 2022-07-25 | 36.14 | $37.81 | 116248 |
| 2022-07-22 | 36.08 | $37.23 | 149444 |
| 2022-07-21 | 36.01 | $37.21 | 160140 |
| 2022-07-20 | 35.98 | $37.03 | 192900 |
| 2022-07-19 | 35.96 | $36.66 | 156941 |
| 2022-07-18 | 35.95 | $35.41 | 154334 |
| 2022-07-15 | 35.99 | $35.34 | 189900 |
| 2022-07-14 | 36.09 | $34.55 | 118100 |
| 2022-07-13 | 36.23 | $34.88 | 262834 |
| 2022-07-12 | 36.35 | $35.99 | 148500 |
| 2022-07-11 | 36.42 | $36.15 | 181700 |
| 2022-07-08 | 36.56 | $36.33 | 176000 |
| 2022-07-07 | 36.73 | $36.08 | 167100 |
| 2022-07-06 | 36.95 | $35.87 | 113600 |
| 2022-07-05 | 37.19 | $35.97 | 156700 |
| 2022-07-01 | 37.41 | $36.28 | 118747 |
| 2022-06-30 | 37.64 | $35.62 | 207128 |
| 2022-06-29 | 37.89 | $35.77 | 136675 |
| 2022-06-28 | 38.16 | $36.18 | 152004 |
| 2022-06-27 | 38.39 | $36.41 | 226200 |
| 2022-06-24 | 38.60 | $36.59 | 408331 |
| 2022-06-23 | 38.78 | $35.83 | 130530 |
| 2022-06-22 | 38.98 | $36.62 | 199242 |
| 2022-06-21 | 39.12 | $36.71 | 202419 |
| 2022-06-17 | 39.23 | $36.41 | 463543 |
| 2022-06-16 | 39.33 | $36.22 | 231300 |
| 2022-06-15 | 39.48 | $37.38 | 319904 |
| 2022-06-14 | 39.61 | $37.32 | 160400 |
| 2022-06-13 | 39.68 | $37.20 | 168400 |
| 2022-06-10 | 39.79 | $37.55 | 139300 |
| 2022-06-09 | 39.87 | $38.83 | 182012 |
| 2022-06-08 | 39.88 | $39.82 | 132911 |
| 2022-06-07 | 39.85 | $40.49 | 165700 |
| 2022-06-06 | 39.81 | $40.60 | 152200 |
| 2022-06-03 | 39.74 | $40.29 | 154700 |
| 2022-06-02 | 39.71 | $40.95 | 126000 |
| 2022-06-01 | 39.68 | $40.60 | 137600 |
| 2022-05-31 | 39.63 | $41.16 | 247506 |
| 2022-05-27 | 39.53 | $40.85 | 111400 |
| 2022-05-26 | 39.45 | $40.59 | 150300 |
| 2022-05-25 | 39.43 | $40.09 | 152500 |
| 2022-05-24 | 39.45 | $39.86 | 199909 |
| 2022-05-23 | 39.55 | $39.55 | 245000 |
| 2022-05-20 | 39.67 | $38.90 | 213000 |
| 2022-05-19 | 39.84 | $38.44 | 213300 |
| 2022-05-18 | 40.09 | $39.20 | 136900 |
| 2022-05-17 | 40.30 | $39.82 | 154900 |
| 2022-05-16 | 40.41 | $38.82 | 276620 |
| 2022-05-13 | 40.47 | $39.36 | 289901 |
| 2022-05-12 | 40.49 | $39.27 | 219300 |
| 2022-05-11 | 40.53 | $38.94 | 168800 |
| 2022-05-10 | 40.56 | $39.23 | 258700 |
| 2022-05-09 | 40.56 | $39.65 | 203728 |
| 2022-05-06 | 40.53 | $39.25 | 183808 |
| 2022-05-05 | 40.54 | $39.61 | 192200 |
| 2022-05-04 | 40.59 | $40.40 | 177117 |
| 2022-05-03 | 40.62 | $39.57 | 168500 |
| 2022-05-02 | 40.69 | $39.29 | 208412 |
| 2022-04-29 | 40.77 | $39.19 | 212500 |
| 2022-04-28 | 40.89 | $40.08 | 242500 |
| 2022-04-27 | 40.98 | $40.48 | 468900 |
| 2022-04-26 | 41.11 | $41.90 | 467214 |
| 2022-04-25 | 41.14 | $42.00 | 325600 |
| 2022-04-22 | 41.18 | $42.32 | 261944 |
| 2022-04-21 | 41.17 | $43.40 | 454600 |
| 2022-04-20 | 41.09 | $43.35 | 392400 |
| 2022-04-19 | 41.07 | $42.01 | 347415 |
| 2022-04-18 | 41.11 | $40.06 | 156820 |
| 2022-04-14 | 41.27 | $39.85 | 218516 |
| 2022-04-13 | 41.45 | $40.05 | 242910 |
| 2022-04-12 | 41.66 | $39.55 | 269742 |
| 2022-04-11 | 41.86 | $39.15 | 132900 |
| 2022-04-08 | 42.07 | $39.14 | 244633 |
| 2022-04-07 | 42.28 | $39.40 | 321600 |
| 2022-04-06 | 42.45 | $40.61 | 420300 |
| 2022-04-05 | 42.53 | $41.03 | 401900 |
| 2022-04-04 | 42.56 | $40.98 | 462400 |
| 2022-04-01 | 42.59 | $40.85 | 446145 |
| 2022-03-31 | 42.71 | $41.60 | 1.2M |
| 2022-03-30 | 42.81 | $41.82 | 321100 |
| 2022-03-29 | 42.91 | $43.15 | 175100 |
| 2022-03-28 | 42.88 | $42.45 | 130610 |
| 2022-03-25 | 42.94 | $42.88 | 150022 |
| 2022-03-24 | 42.99 | $41.98 | 143600 |
| 2022-03-23 | 43.01 | $41.90 | 198343 |
| 2022-03-22 | 43.07 | $43.02 | 272849 |
| 2022-03-21 | 43.06 | $42.80 | 435028 |
| 2022-03-18 | 43.09 | $43.22 | 779620 |
| 2022-03-17 | 43.08 | $43.42 | 190402 |
| 2022-03-16 | 43.10 | $44.26 | 270607 |
| 2022-03-15 | 43.08 | $43.46 | 172700 |
| 2022-03-14 | 43.06 | $43.48 | 181900 |
| 2022-03-11 | 43.06 | $43.36 | 260300 |
| 2022-03-10 | 43.06 | $42.75 | 345209 |
| 2022-03-09 | 43.11 | $42.16 | 147100 |
| 2022-03-08 | 43.22 | $41.62 | 249800 |
| 2022-03-07 | 43.29 | $41.66 | 365527 |
| 2022-03-04 | 43.37 | $43.11 | 265700 |
| 2022-03-03 | 43.35 | $43.63 | 171014 |
| 2022-03-02 | 43.30 | $43.92 | 237814 |
| 2022-03-01 | 43.24 | $42.52 | 555347 |
| 2022-02-28 | 43.24 | $43.74 | 303100 |
| 2022-02-25 | 43.19 | $43.79 | 194900 |
| 2022-02-24 | 43.08 | $42.44 | 313600 |
| 2022-02-23 | 43.17 | $43.01 | 297144 |
| 2022-02-22 | 43.27 | $42.94 | 291400 |
| 2022-02-18 | 43.36 | $43.39 | 212839 |
| 2022-02-17 | 43.38 | $43.03 | 156500 |
| 2022-02-16 | 43.40 | $43.82 | 116700 |
| 2022-02-15 | 43.43 | $43.76 | 149412 |
| 2022-02-14 | 43.51 | $43.04 | 126300 |
| 2022-02-11 | 43.64 | $43.50 | 108514 |
| 2022-02-10 | 43.75 | $43.37 | 159600 |
| 2022-02-09 | 43.84 | $43.66 | 212823 |
| 2022-02-08 | 43.93 | $44.40 | 185828 |
| 2022-02-07 | 43.99 | $43.13 | 115615 |
| 2022-02-04 | 44.11 | $43.26 | 215545 |
| 2022-02-03 | 44.22 | $42.72 | 212500 |
| 2022-02-02 | 44.24 | $42.65 | 214636 |
| 2022-02-01 | 44.28 | $42.67 | 225948 |
| 2022-01-31 | 44.27 | $42.43 | 277900 |
| 2022-01-28 | 44.24 | $42.82 | 259413 |
| 2022-01-27 | 44.18 | $41.52 | 269900 |
| 2022-01-26 | 44.19 | $44.21 | 256100 |
| 2022-01-25 | 44.08 | $45.16 | 206100 |
| 2022-01-24 | 43.91 | $44.62 | 328800 |
| 2022-01-21 | 43.74 | $43.92 | 396833 |
| 2022-01-20 | 43.59 | $43.31 | 209814 |
| 2022-01-19 | 43.46 | $44.41 | 168800 |
| 2022-01-18 | 43.24 | $45.33 | 158125 |
| 2022-01-14 | 42.96 | $45.78 | 171302 |
| 2022-01-13 | 42.73 | $45.71 | 137923 |
| 2022-01-12 | 42.52 | $45.05 | 132239 |
| 2022-01-11 | 42.32 | $45.43 | 138300 |
| 2022-01-10 | 42.09 | $45.60 | 166500 |
| 2022-01-07 | 41.84 | $45.57 | 173020 |
| 2022-01-06 | 41.58 | $45.43 | 242300 |
| 2022-01-05 | 41.35 | $43.24 | 171045 |
| 2022-01-04 | 41.24 | $43.32 | 184900 |
| 2022-01-03 | 41.16 | $42.57 | 226000 |
| 2021-12-31 | 41.04 | $41.89 | 125048 |
| 2021-12-30 | 40.98 | $41.49 | 108900 |
| 2021-12-29 | 40.88 | $41.83 | 96202 |
| 2021-12-28 | 40.78 | $41.91 | 110534 |
| 2021-12-27 | 40.71 | $41.74 | 125502 |
| 2021-12-23 | 40.66 | $41.19 | 113500 |
| 2021-12-22 | 40.73 | $40.97 | 160124 |
| 2021-12-21 | 40.84 | $40.80 | 172109 |
| 2021-12-20 | 40.93 | $39.89 | 341800 |
| 2021-12-17 | 41.02 | $39.71 | 958800 |
| 2021-12-16 | 41.12 | $41.28 | 201300 |
| 2021-12-15 | 41.16 | $41.43 | 219600 |
| 2021-12-14 | 41.21 | $41.13 | 266800 |
| 2021-12-13 | 41.30 | $40.88 | 258700 |
| 2021-12-10 | 41.39 | $40.58 | 121400 |
| 2021-12-09 | 41.51 | $40.25 | 120800 |
| 2021-12-08 | 41.63 | $40.82 | 97838 |
| 2021-12-07 | 41.71 | $41.02 | 143300 |
| 2021-12-06 | 41.81 | $41.76 | 244100 |
| 2021-12-03 | 41.85 | $40.18 | 176750 |
| 2021-12-02 | 41.93 | $40.67 | 124800 |
| 2021-12-01 | 42.08 | $39.53 | 216800 |
| 2021-11-30 | 42.21 | $39.89 | 149805 |
| 2021-11-29 | 42.37 | $40.54 | 172822 |
| 2021-11-26 | 42.42 | $40.59 | 161205 |
| 2021-11-24 | 42.45 | $42.72 | 94400 |
| 2021-11-23 | 42.37 | $43.08 | 138213 |
| 2021-11-22 | 42.39 | $42.68 | 212101 |
| 2021-11-19 | 42.42 | $41.60 | 175500 |
| 2021-11-18 | 42.49 | $41.80 | 147115 |
| 2021-11-17 | 42.54 | $41.95 | 117700 |
| 2021-11-16 | 42.61 | $42.51 | 177400 |
| 2021-11-15 | 42.60 | $42.89 | 134031 |
| 2021-11-12 | 42.58 | $42.77 | 201413 |
| 2021-11-11 | 42.58 | $42.88 | 162235 |
| 2021-11-10 | 42.56 | $42.67 | 209937 |
| 2021-11-09 | 42.54 | $42.52 | 125600 |
| 2021-11-08 | 42.53 | $42.95 | 144200 |
| 2021-11-05 | 42.51 | $42.58 | 318000 |
| 2021-11-04 | 42.54 | $41.86 | 370100 |
| 2021-11-03 | 42.60 | $43.50 | 127216 |
| 2021-11-02 | 42.56 | $42.21 | 116300 |
| 2021-11-01 | 42.58 | $43.07 | 246400 |
| 2021-10-29 | 42.56 | $41.58 | 165200 |
| 2021-10-28 | 42.62 | $41.23 | 105300 |
| 2021-10-27 | 42.65 | $41.14 | 201800 |
| 2021-10-26 | 42.70 | $43.32 | 143600 |
| 2021-10-25 | 42.62 | $43.35 | 148300 |
| 2021-10-22 | 42.56 | $43.07 | 94048 |
| 2021-10-21 | 42.43 | $42.76 | 77600 |
| 2021-10-20 | 42.31 | $43.24 | 118749 |
| 2021-10-19 | 42.10 | $42.40 | 83231 |
| 2021-10-18 | 41.90 | $42.44 | 89800 |
| 2021-10-15 | 41.68 | $42.90 | 196016 |
| 2021-10-14 | 41.48 | $42.50 | 260297 |
| 2021-10-13 | 41.31 | $42.09 | 94936 |
| 2021-10-12 | 41.17 | $42.34 | 78100 |
| 2021-10-11 | 40.99 | $42.52 | 96232 |
| 2021-10-08 | 40.84 | $43.18 | 92100 |
| 2021-10-07 | 40.61 | $43.19 | 126900 |
| 2021-10-06 | 40.43 | $42.59 | 110835 |
| 2021-10-05 | 40.29 | $42.67 | 93103 |
| 2021-10-04 | 40.16 | $42.66 | 108226 |
| 2021-10-01 | 40.05 | $42.73 | 122233 |
| 2021-09-30 | 39.95 | $41.84 | 149200 |
| 2021-09-29 | 39.92 | $42.29 | 92027 |
| 2021-09-28 | 39.86 | $41.62 | 112420 |
| 2021-09-27 | 39.83 | $42.16 | 148300 |
| 2021-09-24 | 39.82 | $40.46 | 97100 |
| 2021-09-23 | 39.83 | $40.29 | 163825 |
| 2021-09-22 | 39.89 | $39.05 | 168600 |
| 2021-09-21 | 40.01 | $38.40 | 273113 |
| 2021-09-20 | 40.17 | $38.04 | 378112 |
| 2021-09-17 | 40.34 | $38.99 | 1.0M |
| 2021-09-16 | 40.41 | $39.03 | 170102 |
| 2021-09-15 | 40.52 | $39.26 | 212500 |
| 2021-09-14 | 40.64 | $38.74 | 182400 |
| 2021-09-13 | 40.83 | $39.52 | 264300 |
| 2021-09-10 | 41.00 | $38.64 | 141403 |
| 2021-09-09 | 41.21 | $39.62 | 105637 |
| 2021-09-08 | 41.40 | $39.79 | 194000 |
| 2021-09-07 | 41.55 | $40.16 | 153100 |
| 2021-09-03 | 41.64 | $40.39 | 100040 |
| 2021-09-02 | 41.74 | $40.79 | 98600 |
| 2021-09-01 | 41.75 | $41.07 | 148700 |
| 2021-08-31 | 41.70 | $41.15 | 194000 |
| 2021-08-30 | 41.66 | $40.95 | 87705 |
| 2021-08-27 | 41.63 | $42.07 | 125200 |
| 2021-08-26 | 41.56 | $40.59 | 102200 |
| 2021-08-25 | 41.58 | $41.50 | 88200 |
| 2021-08-24 | 41.54 | $41.46 | 66531 |
| 2021-08-23 | 41.47 | $41.64 | 105127 |
| 2021-08-20 | 41.41 | $41.37 | 112830 |
| 2021-08-19 | 41.34 | $40.55 | 178100 |
| 2021-08-18 | 41.28 | $41.18 | 79400 |
| 2021-08-17 | 41.24 | $41.62 | 109000 |
| 2021-08-16 | 41.15 | $42.46 | 83700 |
| 2021-08-13 | 40.99 | $42.90 | 82235 |
| 2021-08-12 | 40.85 | $42.95 | 148200 |
| 2021-08-11 | 40.74 | $43.44 | 169800 |
| 2021-08-10 | 40.58 | $42.67 | 130629 |
| 2021-08-09 | 40.44 | $41.98 | 127011 |
| 2021-08-06 | 40.38 | $42.43 | 139513 |
| 2021-08-05 | 40.30 | $41.01 | 216618 |
| 2021-08-04 | 40.21 | $39.99 | 109600 |
| 2021-08-03 | 40.23 | $40.53 | 315300 |
| 2021-08-02 | 40.21 | $40.22 | 192700 |
| 2021-07-30 | 40.26 | $40.73 | 121300 |
| 2021-07-29 | 40.32 | $41.04 | 99738 |
| 2021-07-28 | 40.35 | $40.58 | 119400 |
| 2021-07-27 | 40.42 | $40.19 | 83000 |
| 2021-07-26 | 40.52 | $40.26 | 116400 |
| 2021-07-23 | 40.68 | $40.10 | 127639 |
| 2021-07-22 | 40.85 | $39.39 | 146547 |
| 2021-07-21 | 41.02 | $40.36 | 121637 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.09
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.06
Average
37.85
Maximum
44.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.09 | $44.59 | 456102 |
| 2026-07-16 | 42.93 | $45.23 | 605500 |
| 2026-07-15 | 42.69 | $43.75 | 373600 |
| 2026-07-14 | 42.58 | $43.30 | 450645 |
| 2026-07-13 | 42.50 | $43.30 | 465600 |
| 2026-07-10 | 42.42 | $43.10 | 426639 |
| 2026-07-09 | 42.34 | $42.54 | 546700 |
| 2026-07-08 | 42.32 | $42.15 | 395843 |
| 2026-07-07 | 42.34 | $42.84 | 257500 |
| 2026-07-06 | 42.29 | $43.43 | 339001 |
| 2026-07-02 | 42.17 | $43.44 | 402645 |
| 2026-07-01 | 42.04 | $44.29 | 511787 |
| 2026-06-30 | 41.80 | $43.69 | 457200 |
| 2026-06-29 | 41.60 | $43.42 | 360200 |
| 2026-06-26 | 41.41 | $43.68 | 2.0M |
| 2026-06-25 | 41.17 | $43.37 | 314300 |
| 2026-06-24 | 40.94 | $42.59 | 445100 |
| 2026-06-23 | 40.76 | $41.91 | 371521 |
| 2026-06-22 | 40.64 | $41.19 | 474866 |
| 2026-06-18 | 40.59 | $40.72 | 740900 |
| 2026-06-17 | 40.57 | $40.59 | 416043 |
| 2026-06-16 | 40.57 | $41.25 | 278609 |
| 2026-06-15 | 40.50 | $41.15 | 294394 |
| 2026-06-12 | 40.43 | $42.09 | 304933 |
| 2026-06-11 | 40.25 | $41.21 | 272677 |
| 2026-06-10 | 40.15 | $41.16 | 311351 |
| 2026-06-09 | 40.05 | $40.62 | 353007 |
| 2026-06-08 | 39.99 | $40.02 | 259600 |
| 2026-06-05 | 39.98 | $39.93 | 286333 |
| 2026-06-04 | 39.99 | $40.10 | 291200 |
| 2026-06-03 | 39.98 | $38.90 | 400800 |
| 2026-06-02 | 40.09 | $40.15 | 309800 |
| 2026-06-01 | 40.09 | $39.53 | 391927 |
| 2026-05-29 | 40.14 | $40.30 | 296600 |
| 2026-05-28 | 40.13 | $40.51 | 267800 |
| 2026-05-27 | 40.09 | $40.23 | 303500 |
| 2026-05-26 | 40.07 | $40.97 | 404502 |
| 2026-05-22 | 39.98 | $40.14 | 304100 |
| 2026-05-21 | 39.96 | $40.23 | 256833 |
| 2026-05-20 | 39.93 | $40.11 | 371000 |
| 2026-05-19 | 39.91 | $39.60 | 227300 |
| 2026-05-18 | 39.95 | $39.58 | 254200 |
| 2026-05-15 | 39.99 | $39.10 | 334124 |
| 2026-05-14 | 40.08 | $39.77 | 254544 |
| 2026-05-13 | 40.11 | $39.45 | 393300 |
| 2026-05-12 | 40.18 | $39.93 | 344913 |
| 2026-05-11 | 40.21 | $39.91 | 383600 |
| 2026-05-08 | 40.24 | $40.41 | 249500 |
| 2026-05-07 | 40.22 | $40.51 | 262903 |
| 2026-05-06 | 40.19 | $40.71 | 327418 |
| 2026-05-05 | 40.13 | $40.55 | 210400 |
| 2026-05-04 | 40.09 | $40.02 | 312000 |
| 2026-05-01 | 40.10 | $40.42 | 261400 |
| 2026-04-30 | 40.06 | $40.44 | 381806 |
| 2026-04-29 | 40.02 | $39.82 | 381900 |
| 2026-04-28 | 40.05 | $40.48 | 319248 |
| 2026-04-27 | 40.00 | $40.31 | 308600 |
| 2026-04-24 | 39.97 | $39.59 | 565039 |
| 2026-04-23 | 40.01 | $39.70 | 441700 |
| 2026-04-22 | 40.04 | $40.37 | 356900 |
| 2026-04-21 | 40.01 | $40.36 | 292800 |
| 2026-04-20 | 39.97 | $41.22 | 313300 |
| 2026-04-17 | 39.84 | $41.14 | 443420 |
| 2026-04-16 | 39.70 | $40.09 | 284220 |
| 2026-04-15 | 39.66 | $40.52 | 346212 |
| 2026-04-14 | 39.57 | $40.86 | 319020 |
| 2026-04-13 | 39.43 | $41.13 | 263300 |
| 2026-04-10 | 39.25 | $41.07 | 348600 |
| 2026-04-09 | 39.06 | $41.47 | 453000 |
| 2026-04-08 | 38.81 | $40.85 | 515134 |
| 2026-04-07 | 38.59 | $40.00 | 372000 |
| 2026-04-06 | 38.44 | $39.98 | 284607 |
| 2026-04-02 | 38.28 | $39.43 | 423900 |
| 2026-04-01 | 38.16 | $39.33 | 312000 |
| 2026-03-31 | 38.04 | $38.73 | 507026 |
| 2026-03-30 | 37.97 | $38.15 | 301300 |
| 2026-03-27 | 37.95 | $37.85 | 349920 |
| 2026-03-26 | 37.96 | $38.27 | 218022 |
| 2026-03-25 | 37.92 | $38.18 | 364221 |
| 2026-03-24 | 37.90 | $37.98 | 516100 |
| 2026-03-23 | 37.89 | $37.87 | 505300 |
| 2026-03-20 | 37.89 | $36.56 | 995565 |
| 2026-03-19 | 38.03 | $36.60 | 477627 |
| 2026-03-18 | 38.18 | $36.45 | 404530 |
| 2026-03-17 | 38.36 | $36.67 | 444405 |
| 2026-03-16 | 38.54 | $36.76 | 385800 |
| 2026-03-13 | 38.73 | $36.43 | 597500 |
| 2026-03-12 | 38.97 | $36.55 | 535400 |
| 2026-03-11 | 39.22 | $36.94 | 359838 |
| 2026-03-10 | 39.46 | $37.39 | 609400 |
| 2026-03-09 | 39.68 | $36.92 | 543621 |
| 2026-03-06 | 39.97 | $37.55 | 338400 |
| 2026-03-05 | 40.23 | $38.55 | 286263 |
| 2026-03-04 | 40.40 | $38.97 | 504209 |
| 2026-03-03 | 40.56 | $39.11 | 393546 |
| 2026-03-02 | 40.71 | $39.35 | 594542 |
| 2026-02-27 | 40.85 | $39.08 | 586100 |
| 2026-02-26 | 41.04 | $41.05 | 425843 |
| 2026-02-25 | 41.04 | $41.13 | 391209 |
| 2026-02-24 | 41.03 | $40.40 | 439700 |
| 2026-02-23 | 41.09 | $40.75 | 685400 |
| 2026-02-20 | 41.13 | $42.37 | 360100 |
| 2026-02-19 | 41.00 | $42.07 | 411449 |
| 2026-02-18 | 40.88 | $42.29 | 427300 |
| 2026-02-17 | 40.74 | $42.54 | 419347 |
| 2026-02-13 | 40.55 | $42.05 | 282700 |
| 2026-02-12 | 40.39 | $41.64 | 543100 |
| 2026-02-11 | 40.26 | $42.05 | 416205 |
| 2026-02-10 | 40.07 | $41.79 | 417342 |
| 2026-02-09 | 39.89 | $42.03 | 313208 |
| 2026-02-06 | 39.66 | $42.34 | 467700 |
| 2026-02-05 | 39.38 | $41.85 | 458921 |
| 2026-02-04 | 39.12 | $41.82 | 502900 |
| 2026-02-03 | 38.83 | $40.81 | 504900 |
| 2026-02-02 | 38.62 | $40.89 | 512800 |
| 2026-01-30 | 38.39 | $39.76 | 996200 |
| 2026-01-29 | 38.24 | $38.92 | 300135 |
| 2026-01-28 | 38.17 | $37.86 | 479309 |
| 2026-01-27 | 38.20 | $38.19 | 351561 |
| 2026-01-26 | 38.20 | $38.01 | 403400 |
| 2026-01-23 | 38.22 | $38.09 | 269400 |
| 2026-01-22 | 38.24 | $39.64 | 273700 |
| 2026-01-21 | 38.09 | $39.33 | 484700 |
| 2026-01-20 | 37.96 | $37.67 | 234000 |
| 2026-01-16 | 37.99 | $38.08 | 258700 |
| 2026-01-15 | 37.98 | $38.53 | 213200 |
| 2026-01-14 | 37.92 | $37.80 | 278822 |
| 2026-01-13 | 37.94 | $37.20 | 206730 |
| 2026-01-12 | 38.01 | $37.66 | 206839 |
| 2026-01-09 | 38.05 | $38.11 | 235800 |
| 2026-01-08 | 38.04 | $38.69 | 318244 |
| 2026-01-07 | 37.98 | $37.90 | 235122 |
| 2026-01-06 | 37.98 | $38.34 | 300901 |
| 2026-01-05 | 37.95 | $38.17 | 302537 |
| 2026-01-02 | 37.92 | $37.50 | 236700 |
| 2025-12-31 | 37.97 | $37.48 | 270032 |
| 2025-12-30 | 38.02 | $37.66 | 219128 |
| 2025-12-29 | 38.06 | $38.00 | 234816 |
| 2025-12-26 | 38.06 | $38.26 | 217200 |
| 2025-12-24 | 38.04 | $38.35 | 163200 |
| 2025-12-23 | 38.01 | $38.47 | 332100 |
| 2025-12-22 | 37.96 | $38.67 | 304200 |
| 2025-12-19 | 37.89 | $38.36 | 719218 |
| 2025-12-18 | 37.84 | $38.98 | 191200 |
| 2025-12-17 | 37.71 | $38.89 | 225307 |
| 2025-12-16 | 37.59 | $38.83 | 228500 |
| 2025-12-15 | 37.46 | $38.99 | 310100 |
| 2025-12-12 | 37.30 | $38.82 | 288316 |
| 2025-12-11 | 37.14 | $38.79 | 270900 |
| 2025-12-10 | 36.97 | $38.59 | 374100 |
| 2025-12-09 | 36.80 | $37.09 | 312500 |
| 2025-12-08 | 36.76 | $37.23 | 329539 |
| 2025-12-05 | 36.71 | $37.33 | 356542 |
| 2025-12-04 | 36.65 | $37.60 | 230229 |
| 2025-12-03 | 36.55 | $37.52 | 287600 |
| 2025-12-02 | 36.45 | $36.79 | 183000 |
| 2025-12-01 | 36.41 | $37.17 | 296800 |
| 2025-11-28 | 36.33 | $36.84 | 105700 |
| 2025-11-26 | 36.28 | $37.13 | 205006 |
| 2025-11-25 | 36.19 | $37.21 | 250233 |
| 2025-11-24 | 36.08 | $36.55 | 329626 |
| 2025-11-21 | 36.03 | $36.85 | 310300 |
| 2025-11-20 | 35.95 | $35.30 | 210600 |
| 2025-11-19 | 36.01 | $35.36 | 147127 |
| 2025-11-18 | 36.08 | $35.12 | 224823 |
| 2025-11-17 | 36.18 | $34.99 | 281536 |
| 2025-11-14 | 36.31 | $36.24 | 210624 |
| 2025-11-13 | 36.32 | $36.15 | 272124 |
| 2025-11-12 | 36.34 | $35.87 | 279800 |
| 2025-11-11 | 36.38 | $36.32 | 145500 |
| 2025-11-10 | 36.39 | $36.21 | 207900 |
| 2025-11-07 | 36.41 | $36.02 | 181800 |
| 2025-11-06 | 36.45 | $35.64 | 200900 |
| 2025-11-05 | 36.54 | $36.12 | 219010 |
| 2025-11-04 | 36.58 | $35.67 | 242346 |
| 2025-11-03 | 36.68 | $35.75 | 225800 |
| 2025-10-31 | 36.77 | $35.48 | 238310 |
| 2025-10-30 | 36.91 | $35.76 | 185600 |
| 2025-10-29 | 37.03 | $35.64 | 272500 |
| 2025-10-28 | 37.18 | $36.59 | 222230 |
| 2025-10-27 | 37.24 | $36.75 | 241425 |
| 2025-10-24 | 37.29 | $37.27 | 335500 |
| 2025-10-23 | 37.29 | $36.42 | 444500 |
| 2025-10-22 | 37.39 | $36.61 | 262245 |
| 2025-10-21 | 37.47 | $36.92 | 253314 |
| 2025-10-20 | 37.52 | $36.75 | 303331 |
| 2025-10-17 | 37.61 | $35.71 | 366523 |
| 2025-10-16 | 37.81 | $35.32 | 466500 |
| 2025-10-15 | 38.07 | $37.00 | 325600 |
| 2025-10-14 | 38.18 | $37.68 | 921279 |
| 2025-10-13 | 38.23 | $36.71 | 255309 |
| 2025-10-10 | 38.39 | $36.18 | 493045 |
| 2025-10-09 | 38.63 | $37.30 | 238500 |
| 2025-10-08 | 38.77 | $37.78 | 164100 |
| 2025-10-07 | 38.87 | $38.05 | 285946 |
| 2025-10-06 | 38.96 | $38.49 | 427600 |
| 2025-10-03 | 39.00 | $37.98 | 443700 |
| 2025-10-02 | 39.11 | $37.49 | 262111 |
| 2025-10-01 | 39.28 | $37.79 | 475800 |
| 2025-09-30 | 39.44 | $37.70 | 526222 |
| 2025-09-29 | 39.62 | $37.44 | 872430 |
| 2025-09-26 | 39.85 | $38.22 | 577621 |
| 2025-09-25 | 40.02 | $38.96 | 380339 |
| 2025-09-24 | 40.14 | $39.53 | 173700 |
| 2025-09-23 | 40.20 | $39.57 | 195100 |
| 2025-09-22 | 40.27 | $39.87 | 246900 |
| 2025-09-19 | 40.31 | $40.30 | 1.6M |
| 2025-09-18 | 40.31 | $40.96 | 305200 |
| 2025-09-17 | 40.24 | $39.85 | 309600 |
| 2025-09-16 | 40.28 | $39.45 | 213500 |
| 2025-09-15 | 40.37 | $39.65 | 231346 |
| 2025-09-12 | 40.45 | $40.03 | 149804 |
| 2025-09-11 | 40.49 | $40.39 | 190700 |
| 2025-09-10 | 40.50 | $40.22 | 138406 |
| 2025-09-09 | 40.53 | $40.22 | 199100 |
| 2025-09-08 | 40.56 | $40.89 | 160000 |
| 2025-09-05 | 40.53 | $41.01 | 190117 |
| 2025-09-04 | 40.48 | $41.88 | 164012 |
| 2025-09-03 | 40.33 | $41.18 | 170500 |
| 2025-09-02 | 40.24 | $41.24 | 184643 |
| 2025-08-29 | 40.13 | $41.52 | 183800 |
| 2025-08-28 | 39.99 | $41.62 | 194700 |
| 2025-08-27 | 39.82 | $41.79 | 205800 |
| 2025-08-26 | 39.61 | $41.42 | 220228 |
| 2025-08-25 | 39.42 | $41.05 | 238700 |
| 2025-08-22 | 39.25 | $41.74 | 320731 |
| 2025-08-21 | 38.98 | $39.68 | 239400 |
| 2025-08-20 | 38.91 | $39.50 | 194147 |
| 2025-08-19 | 38.85 | $39.38 | 349600 |
| 2025-08-18 | 38.79 | $38.97 | 145800 |
| 2025-08-15 | 38.77 | $38.85 | 174047 |
| 2025-08-14 | 38.77 | $39.54 | 270000 |
| 2025-08-13 | 38.68 | $39.48 | 240719 |
| 2025-08-12 | 38.60 | $38.86 | 232648 |
| 2025-08-11 | 38.57 | $37.47 | 217619 |
| 2025-08-08 | 38.69 | $37.56 | 162222 |
| 2025-08-07 | 38.81 | $37.07 | 162200 |
| 2025-08-06 | 38.99 | $37.46 | 181000 |
| 2025-08-05 | 39.15 | $37.69 | 253900 |
| 2025-08-04 | 39.31 | $37.49 | 221021 |
| 2025-08-01 | 39.50 | $37.11 | 240013 |
| 2025-07-31 | 39.75 | $38.12 | 273400 |
| 2025-07-30 | 39.92 | $38.66 | 243900 |
| 2025-07-29 | 40.05 | $39.66 | 276700 |
| 2025-07-28 | 40.09 | $40.05 | 258213 |
| 2025-07-25 | 40.10 | $39.80 | 321507 |
| 2025-07-24 | 40.13 | $39.74 | 313731 |
| 2025-07-23 | 40.17 | $41.25 | 421700 |
| 2025-07-22 | 40.06 | $41.50 | 577500 |
| 2025-07-21 | 39.90 | $40.90 | 299000 |
| 2025-07-18 | 39.80 | $40.61 | 1.0M |
| 2025-07-17 | 39.71 | $40.71 | 336500 |
| 2025-07-16 | 39.61 | $40.43 | 501032 |
| 2025-07-15 | 39.52 | $40.14 | 258800 |
| 2025-07-14 | 39.46 | $41.73 | 279328 |
| 2025-07-11 | 39.22 | $40.99 | 216200 |
| 2025-07-10 | 39.03 | $41.59 | 292031 |
| 2025-07-09 | 38.76 | $41.17 | 229541 |
| 2025-07-08 | 38.51 | $40.81 | 366906 |
| 2025-07-07 | 38.26 | $40.27 | 294400 |
| 2025-07-03 | 38.05 | $40.74 | 142201 |
| 2025-07-02 | 37.77 | $40.33 | 330800 |
| 2025-07-01 | 37.50 | $39.76 | 223800 |
| 2025-06-30 | 37.26 | $38.30 | 324718 |
| 2025-06-27 | 37.15 | $38.65 | 1.4M |
| 2025-06-26 | 37.00 | $38.03 | 224842 |
| 2025-06-25 | 36.89 | $37.13 | 271633 |
| 2025-06-24 | 36.86 | $37.25 | 221800 |
| 2025-06-23 | 36.82 | $37.09 | 286300 |
| 2025-06-20 | 36.79 | $35.93 | 1.1M |
| 2025-06-18 | 36.88 | $35.72 | 313242 |
| 2025-06-17 | 37.01 | $35.37 | 301336 |
| 2025-06-16 | 37.18 | $35.70 | 371503 |
| 2025-06-13 | 37.33 | $35.98 | 289125 |
| 2025-06-12 | 37.48 | $37.03 | 144222 |
| 2025-06-11 | 37.52 | $37.32 | 210030 |
| 2025-06-10 | 37.55 | $37.77 | 234100 |
| 2025-06-09 | 37.52 | $37.25 | 325800 |
| 2025-06-06 | 37.55 | $36.95 | 258400 |
| 2025-06-05 | 37.61 | $36.55 | 254700 |
| 2025-06-04 | 37.73 | $36.82 | 233100 |
| 2025-06-03 | 37.82 | $37.75 | 324400 |
| 2025-06-02 | 37.83 | $37.22 | 170738 |
| 2025-05-30 | 37.89 | $37.70 | 209200 |
| 2025-05-29 | 37.91 | $37.89 | 156900 |
| 2025-05-28 | 37.92 | $37.57 | 190804 |
| 2025-05-27 | 37.95 | $38.30 | 168918 |
| 2025-05-23 | 37.92 | $37.34 | 272200 |
| 2025-05-22 | 37.98 | $37.64 | 234300 |
| 2025-05-21 | 38.01 | $37.75 | 241700 |
| 2025-05-20 | 38.04 | $39.18 | 214400 |
| 2025-05-19 | 37.92 | $39.37 | 165548 |
| 2025-05-16 | 37.77 | $39.18 | 232336 |
| 2025-05-15 | 37.62 | $39.27 | 177016 |
| 2025-05-14 | 37.45 | $39.05 | 175440 |
| 2025-05-13 | 37.28 | $39.34 | 188720 |
| 2025-05-12 | 37.06 | $39.21 | 333700 |
| 2025-05-09 | 36.83 | $37.76 | 197503 |
| 2025-05-08 | 36.74 | $37.97 | 227100 |
| 2025-05-07 | 36.61 | $37.17 | 255400 |
| 2025-05-06 | 36.55 | $36.81 | 188400 |
| 2025-05-05 | 36.52 | $37.01 | 204512 |
| 2025-05-02 | 36.47 | $37.03 | 195331 |
| 2025-05-01 | 36.41 | $35.92 | 227700 |
| 2025-04-30 | 36.46 | $35.64 | 362602 |
| 2025-04-29 | 36.55 | $35.91 | 348400 |
| 2025-04-28 | 36.61 | $35.61 | 352546 |
| 2025-04-25 | 36.72 | $35.56 | 212332 |
| 2025-04-24 | 36.84 | $36.50 | 483000 |
| 2025-04-23 | 36.88 | $36.92 | 380200 |
| 2025-04-22 | 36.87 | $36.23 | 270836 |
| 2025-04-21 | 36.94 | $34.92 | 199639 |
| 2025-04-17 | 37.15 | $35.53 | 416000 |
| 2025-04-16 | 37.32 | $35.46 | 248600 |
| 2025-04-15 | 37.52 | $35.15 | 346633 |
| 2025-04-14 | 37.77 | $34.39 | 276948 |
| 2025-04-11 | 38.12 | $34.13 | 263400 |
| 2025-04-10 | 38.55 | $34.63 | 352600 |
| 2025-04-09 | 38.96 | $36.91 | 394600 |
| 2025-04-08 | 39.17 | $35.26 | 346300 |
| 2025-04-07 | 39.58 | $35.75 | 492500 |
| 2025-04-04 | 39.99 | $35.65 | 484500 |
| 2025-04-03 | 40.45 | $36.53 | 405900 |
| 2025-04-02 | 40.86 | $40.11 | 254825 |
| 2025-04-01 | 40.94 | $40.19 | 279900 |
| 2025-03-31 | 41.01 | $40.44 | 262100 |
| 2025-03-28 | 41.08 | $40.39 | 255128 |
| 2025-03-27 | 41.15 | $41.04 | 426100 |
| 2025-03-26 | 41.16 | $41.07 | 199921 |
| 2025-03-25 | 41.17 | $40.84 | 192100 |
| 2025-03-24 | 41.20 | $41.26 | 312000 |
| 2025-03-21 | 41.20 | $40.24 | 1.6M |
| 2025-03-20 | 41.30 | $40.86 | 244800 |
| 2025-03-19 | 41.34 | $40.83 | 292725 |
| 2025-03-18 | 41.40 | $40.61 | 377141 |
| 2025-03-17 | 41.48 | $40.68 | 297700 |
| 2025-03-14 | 41.56 | $40.31 | 225015 |
| 2025-03-13 | 41.70 | $39.07 | 217300 |
| 2025-03-12 | 41.97 | $39.52 | 219600 |
| 2025-03-11 | 42.23 | $38.92 | 228120 |
| 2025-03-10 | 42.58 | $39.68 | 313632 |
| 2025-03-07 | 42.88 | $41.31 | 220800 |
| 2025-03-06 | 43.05 | $42.04 | 356822 |
| 2025-03-05 | 43.16 | $41.63 | 326116 |
| 2025-03-04 | 43.32 | $42.50 | 338823 |
| 2025-03-03 | 43.40 | $43.75 | 214435 |
| 2025-02-28 | 43.37 | $43.80 | 448700 |
| 2025-02-27 | 43.32 | $42.97 | 184900 |
| 2025-02-26 | 43.36 | $42.32 | 191900 |
| 2025-02-25 | 43.47 | $42.98 | 270544 |
| 2025-02-24 | 43.52 | $43.05 | 210200 |
| 2025-02-21 | 43.57 | $43.42 | 225535 |
| 2025-02-20 | 43.58 | $44.10 | 151916 |
| 2025-02-19 | 43.53 | $44.57 | 173711 |
| 2025-02-18 | 43.42 | $44.55 | 134700 |
| 2025-02-14 | 43.30 | $44.61 | 207300 |
| 2025-02-13 | 43.16 | $44.75 | 187900 |
| 2025-02-12 | 42.99 | $44.28 | 203507 |
| 2025-02-11 | 42.86 | $45.19 | 173600 |
| 2025-02-10 | 42.61 | $44.17 | 218100 |
| 2025-02-07 | 42.45 | $44.67 | 252001 |
| 2025-02-06 | 42.22 | $45.25 | 223045 |
| 2025-02-05 | 41.90 | $44.71 | 250800 |
| 2025-02-04 | 41.60 | $44.35 | 261923 |
| 2025-02-03 | 41.31 | $44.10 | 488564 |
| 2025-01-31 | 41.02 | $44.44 | 468141 |
| 2025-01-30 | 40.66 | $42.71 | 310219 |
| 2025-01-29 | 40.44 | $41.26 | 217100 |
| 2025-01-28 | 40.36 | $41.37 | 173000 |
| 2025-01-27 | 40.25 | $41.19 | 227100 |
| 2025-01-24 | 40.15 | $40.35 | 144437 |
| 2025-01-23 | 40.13 | $40.12 | 181230 |
| 2025-01-22 | 40.13 | $40.02 | 163348 |
| 2025-01-21 | 40.14 | $40.51 | 177511 |
| 2025-01-17 | 40.10 | $40.27 | 530200 |
| 2025-01-16 | 40.09 | $39.95 | 224227 |
| 2025-01-15 | 40.10 | $40.37 | 226514 |
| 2025-01-14 | 40.07 | $39.71 | 149500 |
| 2025-01-13 | 40.11 | $38.59 | 218538 |
| 2025-01-10 | 40.27 | $37.99 | 292820 |
| 2025-01-08 | 40.51 | $38.72 | 177400 |
| 2025-01-07 | 40.70 | $38.70 | 176421 |
| 2025-01-06 | 40.91 | $39.18 | 213500 |
| 2025-01-03 | 41.09 | $39.51 | 214835 |
| 2025-01-02 | 41.26 | $39.09 | 137526 |
| 2024-12-31 | 41.49 | $39.89 | 163700 |
| 2024-12-30 | 41.65 | $40.01 | 124400 |
| 2024-12-27 | 41.83 | $40.25 | 172600 |
| 2024-12-26 | 41.99 | $41.03 | 106013 |
| 2024-12-24 | 42.09 | $40.87 | 69721 |
| 2024-12-23 | 42.22 | $40.53 | 198806 |
| 2024-12-20 | 42.40 | $40.89 | 735600 |
| 2024-12-19 | 42.56 | $40.36 | 408800 |
| 2024-12-18 | 42.79 | $40.23 | 464702 |
| 2024-12-17 | 43.06 | $42.74 | 397317 |
| 2024-12-16 | 43.09 | $43.77 | 283000 |
| 2024-12-13 | 43.02 | $43.17 | 263612 |
| 2024-12-12 | 43.01 | $43.37 | 236700 |
| 2024-12-11 | 42.97 | $43.82 | 464348 |
| 2024-12-10 | 42.88 | $43.18 | 241340 |
| 2024-12-09 | 42.85 | $42.78 | 154525 |
| 2024-12-06 | 42.85 | $43.06 | 180039 |
| 2024-12-05 | 42.83 | $43.30 | 176526 |
| 2024-12-04 | 42.78 | $43.73 | 222422 |
| 2024-12-03 | 42.68 | $42.97 | 180927 |
| 2024-12-02 | 42.65 | $43.69 | 212324 |
| 2024-11-29 | 42.55 | $43.75 | 126700 |
| 2024-11-27 | 42.42 | $43.96 | 171200 |
| 2024-11-26 | 42.26 | $44.29 | 177234 |
| 2024-11-25 | 42.04 | $44.97 | 281200 |
| 2024-11-22 | 41.73 | $44.05 | 193900 |
| 2024-11-21 | 41.49 | $43.40 | 173143 |
| 2024-11-20 | 41.29 | $42.72 | 172900 |
| 2024-11-19 | 41.14 | $42.86 | 123832 |
| 2024-11-18 | 40.96 | $43.31 | 172400 |
| 2024-11-15 | 40.71 | $43.48 | 240400 |
| 2024-11-14 | 40.42 | $43.45 | 206541 |
| 2024-11-13 | 40.10 | $43.57 | 280035 |
| 2024-11-12 | 39.73 | $44.54 | 421448 |
| 2024-11-11 | 39.23 | $44.46 | 356221 |
| 2024-11-08 | 38.68 | $42.94 | 350900 |
| 2024-11-07 | 38.23 | $42.70 | 662939 |
| 2024-11-06 | 37.76 | $43.41 | 788800 |
| 2024-11-05 | 37.16 | $37.49 | 203721 |
| 2024-11-04 | 37.13 | $36.65 | 237600 |
| 2024-11-01 | 37.18 | $36.99 | 243600 |
| 2024-10-31 | 37.20 | $37.05 | 364300 |
| 2024-10-30 | 37.21 | $37.73 | 467900 |
| 2024-10-29 | 37.16 | $37.12 | 382839 |
| 2024-10-28 | 37.16 | $37.16 | 522000 |
| 2024-10-25 | 37.16 | $35.75 | 264108 |
| 2024-10-24 | 37.31 | $36.00 | 666743 |
| 2024-10-23 | 37.45 | $37.36 | 407500 |
| 2024-10-22 | 37.46 | $37.35 | 198717 |
| 2024-10-21 | 37.47 | $37.38 | 297640 |
| 2024-10-18 | 37.48 | $38.83 | 345100 |
| 2024-10-17 | 37.34 | $39.65 | 252633 |
| 2024-10-16 | 37.10 | $39.40 | 217400 |
| 2024-10-15 | 36.86 | $38.66 | 247500 |
| 2024-10-14 | 36.67 | $37.75 | 157005 |
| 2024-10-11 | 36.55 | $37.18 | 140200 |
| 2024-10-10 | 36.49 | $36.01 | 133105 |
| 2024-10-09 | 36.54 | $36.18 | 176500 |
| 2024-10-08 | 36.57 | $36.10 | 139600 |
| 2024-10-07 | 36.62 | $35.99 | 126400 |
| 2024-10-04 | 36.69 | $36.19 | 239700 |
| 2024-10-03 | 36.74 | $35.73 | 166800 |
| 2024-10-02 | 36.85 | $35.52 | 140800 |
| 2024-10-01 | 36.99 | $35.99 | 184038 |
| 2024-09-30 | 37.09 | $37.20 | 236906 |
| 2024-09-27 | 37.08 | $36.67 | 163325 |
| 2024-09-26 | 37.13 | $36.79 | 197415 |
| 2024-09-25 | 37.16 | $36.54 | 207232 |
| 2024-09-24 | 37.23 | $36.97 | 444843 |
| 2024-09-23 | 37.25 | $37.53 | 274200 |
| 2024-09-20 | 37.22 | $37.30 | 1.1M |
| 2024-09-19 | 37.22 | $38.73 | 291933 |
| 2024-09-18 | 37.06 | $37.38 | 267600 |
| 2024-09-17 | 37.02 | $37.30 | 164229 |
| 2024-09-16 | 36.99 | $36.93 | 192000 |
| 2024-09-13 | 37.00 | $36.73 | 186926 |
| 2024-09-12 | 37.03 | $35.81 | 126047 |
| 2024-09-11 | 37.16 | $35.63 | 182544 |
| 2024-09-10 | 37.32 | $36.28 | 152800 |
| 2024-09-09 | 37.43 | $36.37 | 193700 |
| 2024-09-06 | 37.54 | $36.40 | 142815 |
| 2024-09-05 | 37.66 | $37.39 | 211201 |
| 2024-09-04 | 37.69 | $37.75 | 202735 |
| 2024-09-03 | 37.68 | $38.19 | 302419 |
| 2024-08-30 | 37.62 | $39.00 | 224300 |
| 2024-08-29 | 37.48 | $38.94 | 172810 |
| 2024-08-28 | 37.33 | $38.99 | 140718 |
| 2024-08-27 | 37.15 | $38.47 | 234046 |
| 2024-08-26 | 37.01 | $38.54 | 271300 |
| 2024-08-23 | 36.85 | $38.42 | 248417 |
| 2024-08-22 | 36.69 | $36.51 | 167524 |
| 2024-08-21 | 36.70 | $36.39 | 144022 |
| 2024-08-20 | 36.74 | $36.60 | 170400 |
| 2024-08-19 | 36.75 | $37.38 | 136600 |
| 2024-08-16 | 36.69 | $36.76 | 158432 |
| 2024-08-15 | 36.68 | $36.30 | 170349 |
| 2024-08-14 | 36.72 | $35.50 | 152902 |
| 2024-08-13 | 36.85 | $35.71 | 258600 |
| 2024-08-12 | 36.97 | $35.18 | 231900 |
| 2024-08-09 | 37.15 | $35.70 | 146300 |
| 2024-08-08 | 37.31 | $36.14 | 173200 |
| 2024-08-07 | 37.43 | $35.43 | 182644 |
| 2024-08-06 | 37.64 | $35.91 | 204800 |
| 2024-08-05 | 37.82 | $35.82 | 283942 |
| 2024-08-02 | 38.03 | $37.36 | 343300 |
| 2024-08-01 | 38.10 | $38.65 | 275128 |
| 2024-07-31 | 38.05 | $40.35 | 277615 |
| 2024-07-30 | 37.81 | $40.41 | 247234 |
| 2024-07-29 | 37.53 | $40.30 | 346401 |
| 2024-07-26 | 37.24 | $41.35 | 327322 |
| 2024-07-25 | 36.81 | $40.43 | 435605 |
| 2024-07-24 | 36.43 | $39.62 | 338200 |
| 2024-07-23 | 36.09 | $40.54 | 359843 |
| 2024-07-22 | 35.62 | $39.36 | 246008 |
| 2024-07-19 | 35.23 | $38.72 | 364900 |
| 2024-07-18 | 34.86 | $38.51 | 296500 |
| 2024-07-17 | 34.47 | $39.64 | 308100 |
| 2024-07-16 | 33.93 | $38.50 | 319030 |
| 2024-07-15 | 33.45 | $36.72 | 266022 |
| 2024-07-12 | 33.11 | $35.39 | 241001 |
| 2024-07-11 | 32.87 | $35.38 | 319917 |
| 2024-07-10 | 32.60 | $33.72 | 154129 |
| 2024-07-09 | 32.48 | $32.96 | 165847 |
| 2024-07-08 | 32.43 | $32.52 | 199800 |
| 2024-07-05 | 32.42 | $32.38 | 152532 |
| 2024-07-03 | 32.43 | $32.80 | 88529 |
| 2024-07-02 | 32.39 | $33.48 | 211422 |
| 2024-07-01 | 32.27 | $32.80 | 244700 |
| 2024-06-28 | 32.22 | $33.29 | 780800 |
| 2024-06-27 | 32.11 | $32.33 | 160700 |
| 2024-06-26 | 32.08 | $31.92 | 182300 |
| 2024-06-25 | 32.10 | $31.45 | 229629 |
| 2024-06-24 | 32.17 | $31.93 | 211800 |
| 2024-06-21 | 32.19 | $31.56 | 592300 |
| 2024-06-20 | 32.26 | $31.72 | 296849 |
| 2024-06-18 | 32.32 | $31.74 | 231800 |
| 2024-06-17 | 32.38 | $31.49 | 150715 |
| 2024-06-14 | 32.47 | $31.04 | 141100 |
| 2024-06-13 | 32.62 | $31.38 | 154229 |
| 2024-06-12 | 32.75 | $31.96 | 280100 |
| 2024-06-11 | 32.84 | $31.12 | 156319 |
| 2024-06-10 | 33.02 | $31.06 | 192419 |
| 2024-06-07 | 33.22 | $31.60 | 233100 |
| 2024-06-06 | 33.39 | $32.30 | 188340 |
| 2024-06-05 | 33.51 | $32.09 | 208338 |
| 2024-06-04 | 33.66 | $31.73 | 680933 |
| 2024-06-03 | 33.86 | $32.51 | 167000 |
| 2024-05-31 | 34.00 | $33.05 | 229629 |
| 2024-05-30 | 34.11 | $32.51 | 282900 |
| 2024-05-29 | 34.27 | $32.21 | 194300 |
| 2024-05-28 | 34.49 | $32.94 | 190505 |
| 2024-05-24 | 34.65 | $33.33 | 415957 |
| 2024-05-23 | 34.79 | $33.20 | 286500 |
| 2024-05-22 | 34.96 | $34.31 | 281020 |
| 2024-05-21 | 35.03 | $35.15 | 144700 |
| 2024-05-20 | 35.02 | $34.99 | 132400 |
| 2024-05-17 | 35.02 | $35.78 | 155000 |
| 2024-05-16 | 34.94 | $35.54 | 148042 |
| 2024-05-15 | 34.88 | $35.89 | 151500 |
| 2024-05-14 | 34.77 | $35.46 | 196000 |
| 2024-05-13 | 34.70 | $35.43 | 163429 |
| 2024-05-10 | 34.62 | $35.88 | 253103 |
| 2024-05-09 | 34.49 | $36.01 | 266000 |
| 2024-05-08 | 34.33 | $35.65 | 153620 |
| 2024-05-07 | 34.19 | $35.41 | 277021 |
| 2024-05-06 | 34.06 | $34.98 | 142000 |
| 2024-05-03 | 33.96 | $34.69 | 132701 |
| 2024-05-02 | 33.88 | $34.39 | 328700 |
| 2024-05-01 | 33.83 | $34.19 | 201400 |
| 2024-04-30 | 33.79 | $33.42 | 210931 |
| 2024-04-29 | 33.83 | $33.82 | 237301 |
| 2024-04-26 | 33.83 | $34.13 | 233621 |
| 2024-04-25 | 33.80 | $34.46 | 255214 |
| 2024-04-24 | 33.73 | $35.05 | 229200 |
| 2024-04-23 | 33.59 | $34.72 | 203900 |
| 2024-04-22 | 33.47 | $33.99 | 565117 |
| 2024-04-19 | 33.42 | $34.07 | 307422 |
| 2024-04-18 | 33.35 | $32.92 | 209100 |
| 2024-04-17 | 33.40 | $32.48 | 156600 |
| 2024-04-16 | 33.49 | $32.51 | 156000 |
| 2024-04-15 | 33.60 | $32.86 | 211000 |
| 2024-04-12 | 33.67 | $33.10 | 211200 |
| 2024-04-11 | 33.73 | $33.23 | 194300 |
| 2024-04-10 | 33.79 | $32.90 | 355523 |
| 2024-04-09 | 33.88 | $34.49 | 159400 |
| 2024-04-08 | 33.82 | $34.03 | 124510 |
| 2024-04-05 | 33.79 | $33.63 | 168700 |
| 2024-04-04 | 33.81 | $33.70 | 230606 |
| 2024-04-03 | 33.82 | $33.45 | 174800 |
| 2024-04-02 | 33.86 | $33.64 | 237720 |
| 2024-04-01 | 33.88 | $34.14 | 195247 |
| 2024-03-28 | 33.86 | $34.90 | 277800 |
| 2024-03-27 | 33.75 | $34.74 | 275409 |
| 2024-03-26 | 33.64 | $33.37 | 181648 |
| 2024-03-25 | 33.67 | $33.46 | 139900 |
| 2024-03-22 | 33.69 | $33.53 | 135423 |
| 2024-03-21 | 33.71 | $34.31 | 203300 |
| 2024-03-20 | 33.65 | $34.14 | 213347 |
| 2024-03-19 | 33.60 | $32.92 | 245000 |
| 2024-03-18 | 33.67 | $32.58 | 327126 |
| 2024-03-15 | 33.78 | $32.78 | 844300 |
| 2024-03-14 | 33.89 | $32.69 | 351008 |
| 2024-03-13 | 34.02 | $33.65 | 280800 |
| 2024-03-12 | 34.05 | $33.74 | 236800 |
| 2024-03-11 | 34.09 | $34.08 | 344235 |
| 2024-03-08 | 34.09 | $34.65 | 225723 |
| 2024-03-07 | 34.03 | $34.54 | 324146 |
| 2024-03-06 | 33.97 | $34.23 | 741924 |
| 2024-03-05 | 33.95 | $35.06 | 430504 |
| 2024-03-04 | 33.83 | $34.02 | 812115 |
| 2024-03-01 | 33.81 | $32.76 | 191000 |
| 2024-02-29 | 33.92 | $33.20 | 186200 |
| 2024-02-28 | 34.00 | $33.13 | 182024 |
| 2024-02-27 | 34.09 | $33.49 | 159444 |
| 2024-02-26 | 34.15 | $33.66 | 249632 |
| 2024-02-23 | 34.20 | $34.13 | 198400 |
| 2024-02-22 | 34.21 | $33.89 | 250342 |
| 2024-02-21 | 34.24 | $34.06 | 231100 |
| 2024-02-20 | 34.26 | $34.04 | 274100 |
| 2024-02-16 | 34.29 | $34.39 | 292100 |
| 2024-02-15 | 34.28 | $34.88 | 289800 |
| 2024-02-14 | 34.21 | $33.64 | 252000 |
| 2024-02-13 | 34.27 | $32.83 | 367239 |
| 2024-02-12 | 34.43 | $34.48 | 252100 |
| 2024-02-09 | 34.42 | $33.82 | 257847 |
| 2024-02-08 | 34.48 | $33.57 | 287700 |
| 2024-02-07 | 34.58 | $33.65 | 330305 |
| 2024-02-06 | 34.68 | $33.50 | 363501 |
| 2024-02-05 | 34.80 | $33.24 | 231600 |
| 2024-02-02 | 34.97 | $33.74 | 415600 |
| 2024-02-01 | 35.09 | $33.69 | 342503 |
| 2024-01-31 | 35.24 | $33.81 | 350932 |
| 2024-01-30 | 35.39 | $35.03 | 334100 |
| 2024-01-29 | 35.43 | $35.21 | 463919 |
| 2024-01-26 | 35.45 | $34.87 | 271344 |
| 2024-01-25 | 35.52 | $34.90 | 318003 |
| 2024-01-24 | 35.58 | $35.95 | 191539 |
| 2024-01-23 | 35.54 | $35.93 | 167215 |
| 2024-01-22 | 35.50 | $36.52 | 197800 |
| 2024-01-19 | 35.39 | $35.45 | 263300 |
| 2024-01-18 | 35.39 | $34.78 | 211900 |
| 2024-01-17 | 35.45 | $34.50 | 163700 |
| 2024-01-16 | 35.55 | $34.32 | 147503 |
| 2024-01-12 | 35.68 | $34.83 | 125346 |
| 2024-01-11 | 35.77 | $35.18 | 121800 |
| 2024-01-10 | 35.84 | $35.61 | 145822 |
| 2024-01-09 | 35.86 | $35.66 | 140100 |
| 2024-01-08 | 35.88 | $36.08 | 151800 |
| 2024-01-05 | 35.86 | $36.18 | 235822 |
| 2024-01-04 | 35.82 | $35.90 | 260700 |
| 2024-01-03 | 35.82 | $35.69 | 199620 |
| 2024-01-02 | 35.83 | $37.16 | 171500 |
| 2023-12-29 | 35.69 | $37.08 | 169700 |
| 2023-12-28 | 35.54 | $37.61 | 165208 |
| 2023-12-27 | 35.33 | $37.94 | 153200 |
| 2023-12-26 | 35.05 | $37.78 | 136034 |
| 2023-12-22 | 34.76 | $37.29 | 127342 |
| 2023-12-21 | 34.50 | $36.95 | 163128 |
| 2023-12-20 | 34.24 | $36.73 | 198300 |
| 2023-12-19 | 33.98 | $37.23 | 245200 |
| 2023-12-18 | 33.64 | $36.48 | 232700 |
| 2023-12-15 | 33.34 | $36.64 | 765727 |
| 2023-12-14 | 32.99 | $37.45 | 365401 |
| 2023-12-13 | 32.52 | $36.59 | 538200 |
| 2023-12-12 | 32.09 | $34.18 | 205641 |
| 2023-12-11 | 31.87 | $34.39 | 222200 |
| 2023-12-08 | 31.60 | $34.24 | 180000 |
| 2023-12-07 | 31.33 | $33.95 | 215900 |
| 2023-12-06 | 31.05 | $33.04 | 278626 |
| 2023-12-05 | 30.84 | $32.59 | 221115 |
| 2023-12-04 | 30.66 | $32.77 | 294503 |
| 2023-12-01 | 30.44 | $32.60 | 290900 |
| 2023-11-30 | 30.21 | $30.67 | 171800 |
| 2023-11-29 | 30.16 | $31.15 | 253913 |
| 2023-11-28 | 30.06 | $30.36 | 155317 |
| 2023-11-27 | 30.02 | $30.61 | 155627 |
| 2023-11-24 | 29.96 | $31.04 | 49500 |
| 2023-11-22 | 29.85 | $30.93 | 93700 |
| 2023-11-21 | 29.73 | $30.94 | 134644 |
| 2023-11-20 | 29.61 | $31.67 | 147800 |
| 2023-11-17 | 29.39 | $31.90 | 260830 |
| 2023-11-16 | 29.13 | $31.56 | 211207 |
| 2023-11-15 | 28.87 | $31.89 | 314100 |
| 2023-11-14 | 28.55 | $31.28 | 447427 |
| 2023-11-13 | 28.26 | $29.02 | 210235 |
| 2023-11-10 | 28.18 | $28.63 | 153400 |
| 2023-11-09 | 28.14 | $28.45 | 119749 |
| 2023-11-08 | 28.10 | $29.01 | 121500 |
| 2023-11-07 | 28.01 | $29.28 | 158300 |
| 2023-11-06 | 27.88 | $29.49 | 154900 |
| 2023-11-03 | 27.71 | $29.65 | 194700 |
| 2023-11-02 | 27.50 | $28.59 | 226714 |
| 2023-11-01 | 27.39 | $27.28 | 151200 |
| 2023-10-31 | 27.40 | $27.31 | 146000 |
| 2023-10-30 | 27.41 | $27.34 | 154700 |
| 2023-10-27 | 27.41 | $26.82 | 212146 |
| 2023-10-26 | 27.48 | $27.22 | 165600 |
| 2023-10-25 | 27.50 | $26.37 | 183327 |
| 2023-10-24 | 27.62 | $26.22 | 259300 |
| 2023-10-23 | 27.77 | $26.72 | 189140 |
| 2023-10-20 | 27.88 | $26.71 | 394930 |
| 2023-10-19 | 28.00 | $27.67 | 221341 |
| 2023-10-18 | 28.04 | $27.98 | 167000 |
| 2023-10-17 | 28.05 | $28.59 | 228900 |
| 2023-10-16 | 27.99 | $27.75 | 160598 |
| 2023-10-13 | 28.01 | $27.30 | 135900 |
| 2023-10-12 | 28.09 | $27.86 | 146345 |
| 2023-10-11 | 28.11 | $28.23 | 140400 |
| 2023-10-10 | 28.10 | $28.13 | 171922 |
| 2023-10-09 | 28.10 | $27.96 | 129000 |
| 2023-10-06 | 28.11 | $28.02 | 129400 |
| 2023-10-05 | 28.12 | $28.08 | 201000 |
| 2023-10-04 | 28.13 | $27.44 | 143211 |
| 2023-10-03 | 28.20 | $27.27 | 148700 |
| 2023-10-02 | 28.30 | $27.54 | 155300 |
| 2023-09-29 | 28.38 | $27.82 | 150800 |
| 2023-09-28 | 28.43 | $27.63 | 120200 |
| 2023-09-27 | 28.52 | $27.40 | 144600 |
| 2023-09-26 | 28.64 | $27.69 | 167300 |
| 2023-09-25 | 28.74 | $27.77 | 211700 |
| 2023-09-22 | 28.84 | $27.38 | 175935 |
| 2023-09-21 | 28.99 | $27.63 | 129330 |
| 2023-09-20 | 29.14 | $27.82 | 172549 |
| 2023-09-19 | 29.27 | $27.90 | 150700 |
| 2023-09-18 | 29.42 | $28.11 | 136731 |
| 2023-09-15 | 29.56 | $28.97 | 581000 |
| 2023-09-14 | 29.62 | $29.30 | 172600 |
| 2023-09-13 | 29.65 | $28.74 | 180500 |
| 2023-09-12 | 29.75 | $28.90 | 145513 |
| 2023-09-11 | 29.84 | $28.82 | 130300 |
| 2023-09-08 | 29.94 | $29.03 | 110014 |
| 2023-09-07 | 30.04 | $28.77 | 133500 |
| 2023-09-06 | 30.17 | $29.02 | 93908 |
| 2023-09-05 | 30.30 | $29.76 | 145401 |
| 2023-09-01 | 30.35 | $30.68 | 155336 |
| 2023-08-31 | 30.32 | $29.84 | 400200 |
| 2023-08-30 | 30.37 | $29.96 | 234806 |
| 2023-08-29 | 30.41 | $29.65 | 105100 |
| 2023-08-28 | 30.49 | $29.70 | 131400 |
| 2023-08-25 | 30.58 | $29.43 | 131000 |
| 2023-08-24 | 30.70 | $29.74 | 142623 |
| 2023-08-23 | 30.80 | $29.66 | 132300 |
| 2023-08-22 | 30.92 | $29.36 | 123132 |
| 2023-08-21 | 31.08 | $30.04 | 111900 |
| 2023-08-18 | 31.19 | $30.32 | 130439 |
| 2023-08-17 | 31.28 | $30.46 | 126300 |
| 2023-08-16 | 31.37 | $30.37 | 166328 |
| 2023-08-15 | 31.47 | $30.72 | 169200 |
| 2023-08-14 | 31.55 | $31.44 | 108300 |
| 2023-08-11 | 31.56 | $31.93 | 115426 |
| 2023-08-10 | 31.52 | $31.78 | 141209 |
| 2023-08-09 | 31.50 | $31.90 | 136133 |
| 2023-08-08 | 31.46 | $32.10 | 186327 |
| 2023-08-07 | 31.39 | $32.81 | 150043 |
| 2023-08-04 | 31.24 | $32.50 | 163436 |
| 2023-08-03 | 31.10 | $32.32 | 127600 |
| 2023-08-02 | 30.98 | $32.16 | 192800 |
| 2023-08-01 | 30.85 | $31.88 | 203700 |
| 2023-07-31 | 30.74 | $32.12 | 226800 |
| 2023-07-28 | 30.60 | $31.67 | 294900 |
| 2023-07-27 | 30.49 | $31.68 | 259219 |
| 2023-07-26 | 30.36 | $32.38 | 221700 |
| 2023-07-25 | 30.15 | $31.28 | 224513 |
| 2023-07-24 | 30.03 | $32.40 | 214906 |
| 2023-07-21 | 29.78 | $31.79 | 187400 |
| 2023-07-20 | 29.57 | $32.10 | 187902 |
| 2023-07-19 | 29.30 | $32.36 | 207849 |
| 2023-07-18 | 28.98 | $31.44 | 170700 |
| 2023-07-17 | 28.72 | $30.17 | 191000 |
| 2023-07-14 | 28.57 | $29.59 | 185500 |
| 2023-07-13 | 28.46 | $29.77 | 164200 |
| 2023-07-12 | 28.32 | $29.10 | 173400 |
| 2023-07-11 | 28.24 | $28.37 | 200322 |
| 2023-07-10 | 28.23 | $28.33 | 238005 |
| 2023-07-07 | 28.22 | $28.29 | 198531 |
| 2023-07-06 | 28.21 | $27.69 | 186700 |
| 2023-07-05 | 28.26 | $28.25 | 290700 |
| 2023-07-03 | 28.27 | $28.67 | 255900 |
| 2023-06-30 | 28.22 | $28.23 | 470923 |
| 2023-06-29 | 28.22 | $28.98 | 413307 |
| 2023-06-28 | 28.14 | $28.28 | 286134 |
| 2023-06-27 | 28.13 | $28.25 | 350600 |
| 2023-06-26 | 28.11 | $28.00 | 266300 |
| 2023-06-23 | 28.13 | $27.62 | 782900 |
| 2023-06-22 | 28.18 | $27.66 | 271301 |
| 2023-06-21 | 28.23 | $28.12 | 273200 |
| 2023-06-20 | 28.25 | $28.15 | 252235 |
| 2023-06-16 | 28.26 | $28.75 | 561100 |
| 2023-06-15 | 28.20 | $28.81 | 684531 |
| 2023-06-14 | 28.14 | $28.60 | 224635 |
| 2023-06-13 | 28.09 | $29.35 | 213733 |
| 2023-06-12 | 27.96 | $28.46 | 248948 |
| 2023-06-09 | 27.91 | $28.95 | 178851 |
| 2023-06-08 | 27.80 | $29.20 | 305823 |
| 2023-06-07 | 27.65 | $30.05 | 479500 |
| 2023-06-06 | 27.40 | $29.00 | 364300 |
| 2023-06-05 | 27.23 | $27.50 | 163600 |
| 2023-06-02 | 27.20 | $28.52 | 240918 |
| 2023-06-01 | 27.06 | $26.76 | 153727 |
| 2023-05-31 | 27.09 | $26.45 | 270400 |
| 2023-05-30 | 27.16 | $27.14 | 149300 |
| 2023-05-26 | 27.16 | $27.30 | 169530 |
| 2023-05-25 | 27.15 | $26.89 | 177009 |
| 2023-05-24 | 27.18 | $27.48 | 207700 |
| 2023-05-23 | 27.14 | $27.52 | 298233 |
| 2023-05-22 | 27.11 | $27.01 | 220121 |
| 2023-05-19 | 27.12 | $26.09 | 140210 |
| 2023-05-18 | 27.22 | $26.74 | 280400 |
| 2023-05-17 | 27.27 | $26.76 | 525200 |
| 2023-05-16 | 27.33 | $25.34 | 226800 |
| 2023-05-15 | 27.54 | $25.53 | 205100 |
| 2023-05-12 | 27.75 | $25.01 | 225600 |
| 2023-05-11 | 28.04 | $24.89 | 177469 |
| 2023-05-10 | 28.37 | $25.29 | 184400 |
| 2023-05-09 | 28.69 | $25.72 | 150630 |
| 2023-05-08 | 29.00 | $26.02 | 249250 |
| 2023-05-05 | 29.32 | $26.32 | 514704 |
| 2023-05-04 | 29.63 | $26.25 | 357824 |
| 2023-05-03 | 29.99 | $27.32 | 315904 |
| 2023-05-02 | 30.27 | $27.46 | 344513 |
| 2023-05-01 | 30.57 | $29.17 | 331130 |
| 2023-04-28 | 30.72 | $29.18 | 203709 |
| 2023-04-27 | 30.88 | $28.84 | 266410 |
| 2023-04-26 | 31.09 | $27.86 | 225204 |
| 2023-04-25 | 31.43 | $28.62 | 222432 |
| 2023-04-24 | 31.73 | $30.09 | 124263 |
| 2023-04-21 | 31.90 | $30.24 | 170700 |
| 2023-04-20 | 32.07 | $30.30 | 147532 |
| 2023-04-19 | 32.26 | $30.67 | 187047 |
| 2023-04-18 | 32.43 | $30.22 | 184329 |
| 2023-04-17 | 32.66 | $31.04 | 215600 |
| 2023-04-14 | 32.83 | $29.97 | 262610 |
| 2023-04-13 | 33.13 | $30.22 | 486620 |
| 2023-04-12 | 33.44 | $30.37 | 300447 |
| 2023-04-11 | 33.76 | $31.27 | 200617 |
| 2023-04-10 | 34.02 | $31.60 | 356543 |
| 2023-04-06 | 34.28 | $31.72 | 227118 |
| 2023-04-05 | 34.55 | $31.60 | 213800 |
| 2023-04-04 | 34.86 | $31.86 | 170000 |
| 2023-04-03 | 35.17 | $32.71 | 202815 |
| 2023-03-31 | 35.43 | $32.95 | 387500 |
| 2023-03-30 | 35.70 | $32.83 | 169047 |
| 2023-03-29 | 36.00 | $33.95 | 158040 |
| 2023-03-28 | 36.21 | $33.74 | 159700 |
| 2023-03-27 | 36.47 | $33.84 | 194600 |
| 2023-03-24 | 36.75 | $34.01 | 421800 |
| 2023-03-23 | 37.04 | $32.95 | 234029 |
| 2023-03-22 | 37.47 | $34.08 | 250161 |
| 2023-03-21 | 37.83 | $36.20 | 282201 |
| 2023-03-20 | 38.00 | $34.39 | 249822 |
| 2023-03-17 | 38.38 | $34.78 | 473726 |
| 2023-03-16 | 38.75 | $36.82 | 407000 |
| 2023-03-15 | 38.96 | $35.56 | 274700 |
| 2023-03-14 | 39.32 | $35.72 | 501700 |
| 2023-03-13 | 39.69 | $33.70 | 599400 |
| 2023-03-10 | 40.33 | $37.39 | 348629 |
| 2023-03-09 | 40.63 | $37.24 | 186429 |
| 2023-03-08 | 40.99 | $39.44 | 131047 |
| 2023-03-07 | 41.16 | $39.71 | 135802 |
| 2023-03-06 | 41.31 | $40.84 | 171106 |
| 2023-03-03 | 41.36 | $40.85 | 149934 |
| 2023-03-02 | 41.41 | $40.06 | 142500 |
| 2023-03-01 | 41.55 | $40.72 | 115033 |
| 2023-02-28 | 41.64 | $40.92 | 244400 |
| 2023-02-27 | 41.72 | $40.85 | 142316 |
| 2023-02-24 | 41.81 | $41.05 | 264800 |
| 2023-02-23 | 41.89 | $41.41 | 158100 |
| 2023-02-22 | 41.94 | $41.39 | 160600 |
| 2023-02-21 | 41.99 | $41.45 | 174700 |
| 2023-02-17 | 42.05 | $42.29 | 145200 |
| 2023-02-16 | 42.03 | $41.85 | 100929 |
| 2023-02-15 | 42.05 | $42.24 | 104800 |
| 2023-02-14 | 42.02 | $41.83 | 74400 |
| 2023-02-13 | 42.05 | $42.40 | 71314 |
| 2023-02-10 | 42.01 | $42.25 | 104605 |
| 2023-02-09 | 41.98 | $42.17 | 109100 |
| 2023-02-08 | 41.96 | $42.76 | 98028 |
| 2023-02-07 | 41.88 | $43.36 | 124448 |
| 2023-02-06 | 41.72 | $43.16 | 125200 |
| 2023-02-03 | 41.57 | $43.61 | 245500 |
| 2023-02-02 | 41.36 | $43.11 | 199100 |
| 2023-02-01 | 41.17 | $42.46 | 182600 |
| 2023-01-31 | 41.04 | $42.64 | 229528 |
| 2023-01-30 | 40.87 | $40.87 | 147546 |
| 2023-01-27 | 40.87 | $40.77 | 134006 |
| 2023-01-26 | 40.88 | $40.37 | 161200 |
| 2023-01-25 | 40.93 | $40.20 | 136700 |
| 2023-01-24 | 41.01 | $40.18 | 125507 |
| 2023-01-23 | 41.10 | $40.26 | 92410 |
| 2023-01-20 | 41.18 | $40.20 | 180100 |
| 2023-01-19 | 41.29 | $40.15 | 143206 |
| 2023-01-18 | 41.41 | $40.13 | 156700 |
| 2023-01-17 | 41.54 | $41.41 | 85526 |
| 2023-01-13 | 41.55 | $42.24 | 202000 |
| 2023-01-12 | 41.48 | $42.50 | 152400 |
| 2023-01-11 | 41.38 | $41.71 | 118100 |
| 2023-01-10 | 41.34 | $42.04 | 125534 |
| 2023-01-09 | 41.27 | $41.63 | 181030 |
| 2023-01-06 | 41.23 | $42.67 | 155200 |
| 2023-01-05 | 41.08 | $41.52 | 187900 |
| 2023-01-04 | 41.03 | $41.03 | 180637 |
| 2023-01-03 | 41.03 | $41.00 | 295300 |
| 2022-12-30 | 41.03 | $41.11 | 203546 |
| 2022-12-29 | 41.02 | $41.22 | 305300 |
| 2022-12-28 | 41.00 | $40.13 | 98840 |
| 2022-12-27 | 41.10 | $40.66 | 98825 |
| 2022-12-23 | 41.14 | $40.52 | 97032 |
| 2022-12-22 | 41.21 | $40.16 | 92800 |
| 2022-12-21 | 41.32 | $40.42 | 128800 |
| 2022-12-20 | 41.41 | $39.79 | 99520 |
| 2022-12-19 | 41.58 | $39.89 | 193243 |
| 2022-12-16 | 41.76 | $39.72 | 537300 |
| 2022-12-15 | 41.98 | $38.98 | 240811 |
| 2022-12-14 | 42.29 | $39.85 | 199100 |
| 2022-12-13 | 42.55 | $41.24 | 151500 |
| 2022-12-12 | 42.69 | $41.73 | 166309 |
| 2022-12-09 | 42.79 | $41.97 | 96200 |
| 2022-12-08 | 42.87 | $41.81 | 101804 |
| 2022-12-07 | 42.99 | $41.71 | 133600 |
| 2022-12-06 | 43.12 | $41.40 | 199200 |
| 2022-12-05 | 43.30 | $41.91 | 166826 |
| 2022-12-02 | 43.45 | $43.52 | 164811 |
| 2022-12-01 | 43.44 | $43.50 | 121137 |
| 2022-11-30 | 43.43 | $44.21 | 305600 |
| 2022-11-29 | 43.35 | $43.29 | 140500 |
| 2022-11-28 | 43.36 | $43.17 | 130622 |
| 2022-11-25 | 43.38 | $43.59 | 59317 |
| 2022-11-23 | 43.36 | $43.58 | 134315 |
| 2022-11-22 | 43.33 | $44.48 | 181933 |
| 2022-11-21 | 43.21 | $43.89 | 148108 |
| 2022-11-18 | 43.14 | $43.47 | 238100 |
| 2022-11-17 | 43.11 | $42.09 | 110800 |
| 2022-11-16 | 43.21 | $42.53 | 101700 |
| 2022-11-15 | 43.28 | $43.14 | 114407 |
| 2022-11-14 | 43.30 | $42.88 | 119645 |
| 2022-11-11 | 43.34 | $43.06 | 141300 |
| 2022-11-10 | 43.37 | $44.52 | 209900 |
| 2022-11-09 | 43.25 | $43.57 | 165500 |
| 2022-11-08 | 43.22 | $43.89 | 223122 |
| 2022-11-07 | 43.15 | $44.28 | 131236 |
| 2022-11-04 | 43.03 | $43.96 | 112132 |
| 2022-11-03 | 42.93 | $42.89 | 102300 |
| 2022-11-02 | 42.94 | $43.26 | 188269 |
| 2022-11-01 | 42.90 | $44.38 | 133806 |
| 2022-10-31 | 42.75 | $44.90 | 165431 |
| 2022-10-28 | 42.52 | $44.50 | 319800 |
| 2022-10-27 | 42.31 | $44.17 | 137823 |
| 2022-10-26 | 42.12 | $43.98 | 171319 |
| 2022-10-25 | 41.92 | $43.80 | 139600 |
| 2022-10-24 | 41.72 | $43.93 | 131332 |
| 2022-10-21 | 41.49 | $43.23 | 136706 |
| 2022-10-20 | 41.31 | $42.22 | 229500 |
| 2022-10-19 | 41.21 | $42.88 | 179528 |
| 2022-10-18 | 41.03 | $42.77 | 129500 |
| 2022-10-17 | 40.85 | $42.61 | 220000 |
| 2022-10-14 | 40.67 | $42.01 | 141008 |
| 2022-10-13 | 40.52 | $42.69 | 185529 |
| 2022-10-12 | 40.30 | $40.50 | 122113 |
| 2022-10-11 | 40.28 | $40.65 | 146812 |
| 2022-10-10 | 40.24 | $39.85 | 94907 |
| 2022-10-07 | 40.28 | $39.72 | 206436 |
| 2022-10-06 | 40.33 | $40.78 | 109619 |
| 2022-10-05 | 40.29 | $40.86 | 93500 |
| 2022-10-04 | 40.23 | $40.99 | 149446 |
| 2022-10-03 | 40.15 | $39.52 | 113300 |
| 2022-09-30 | 40.21 | $38.68 | 191642 |
| 2022-09-29 | 40.37 | $38.98 | 155032 |
| 2022-09-28 | 40.52 | $39.63 | 218138 |
| 2022-09-27 | 40.62 | $39.30 | 135200 |
| 2022-09-26 | 40.75 | $40.07 | 205023 |
| 2022-09-23 | 40.83 | $39.90 | 306700 |
| 2022-09-22 | 40.92 | $40.98 | 150115 |
| 2022-09-21 | 40.92 | $41.71 | 177300 |
| 2022-09-20 | 40.83 | $42.42 | 139718 |
| 2022-09-19 | 40.67 | $42.21 | 212208 |
| 2022-09-16 | 40.50 | $41.17 | 661700 |
| 2022-09-15 | 40.43 | $40.88 | 220008 |
| 2022-09-14 | 40.39 | $39.96 | 135538 |
| 2022-09-13 | 40.43 | $39.91 | 156524 |
| 2022-09-12 | 40.49 | $41.21 | 172600 |
| 2022-09-09 | 40.41 | $40.56 | 111900 |
| 2022-09-08 | 40.40 | $39.97 | 86816 |
| 2022-09-07 | 40.44 | $39.66 | 116900 |
| 2022-09-06 | 40.52 | $39.14 | 127037 |
| 2022-09-02 | 40.67 | $39.69 | 114700 |
| 2022-09-01 | 40.77 | $39.88 | 201739 |
| 2022-08-31 | 40.87 | $39.82 | 148141 |
| 2022-08-30 | 40.98 | $39.96 | 159200 |
| 2022-08-29 | 41.08 | $39.67 | 113000 |
| 2022-08-26 | 41.23 | $40.64 | 151000 |
| 2022-08-25 | 41.29 | $41.31 | 113848 |
| 2022-08-24 | 41.29 | $40.76 | 76142 |
| 2022-08-23 | 41.35 | $41.24 | 97300 |
| 2022-08-22 | 41.36 | $41.54 | 122500 |
| 2022-08-19 | 41.34 | $42.40 | 199600 |
| 2022-08-18 | 41.23 | $43.22 | 81132 |
| 2022-08-17 | 41.02 | $43.22 | 127500 |
| 2022-08-16 | 40.79 | $43.95 | 125922 |
| 2022-08-15 | 40.46 | $43.59 | 103200 |
| 2022-08-12 | 40.13 | $42.99 | 147215 |
| 2022-08-11 | 39.83 | $42.30 | 102800 |
| 2022-08-10 | 39.57 | $41.75 | 143600 |
| 2022-08-09 | 39.34 | $41.19 | 133833 |
| 2022-08-08 | 39.14 | $40.74 | 186947 |
| 2022-08-05 | 38.97 | $40.74 | 131636 |
| 2022-08-04 | 38.79 | $40.61 | 98737 |
| 2022-08-03 | 38.59 | $40.95 | 133034 |
| 2022-08-02 | 38.35 | $40.70 | 140333 |
| 2022-08-01 | 38.10 | $41.57 | 194900 |
| 2022-07-29 | 37.73 | $41.53 | 236700 |
| 2022-07-28 | 37.33 | $40.54 | 257500 |
| 2022-07-27 | 37.00 | $39.22 | 182318 |
| 2022-07-26 | 36.76 | $38.50 | 212800 |
| 2022-07-25 | 36.58 | $37.81 | 116248 |
| 2022-07-22 | 36.45 | $37.23 | 149444 |
| 2022-07-21 | 36.37 | $37.21 | 160140 |
| 2022-07-20 | 36.28 | $37.03 | 192900 |
| 2022-07-19 | 36.20 | $36.66 | 156941 |
| 2022-07-18 | 36.15 | $35.41 | 154334 |
| 2022-07-15 | 36.23 | $35.34 | 189900 |
| 2022-07-14 | 36.32 | $34.55 | 118100 |
| 2022-07-13 | 36.51 | $34.88 | 262834 |
| 2022-07-12 | 36.68 | $35.99 | 148500 |
| 2022-07-11 | 36.75 | $36.15 | 181700 |
| 2022-07-08 | 36.81 | $36.33 | 176000 |
| 2022-07-07 | 36.87 | $36.08 | 167100 |
| 2022-07-06 | 36.95 | $35.87 | 113600 |
| 2022-07-05 | 37.06 | $35.97 | 156700 |
| 2022-07-01 | 37.18 | $36.28 | 118747 |
| 2022-06-30 | 37.27 | $35.62 | 207128 |
| 2022-06-29 | 37.45 | $35.77 | 136675 |
| 2022-06-28 | 37.62 | $36.18 | 152004 |
| 2022-06-27 | 37.77 | $36.41 | 226200 |
| 2022-06-24 | 37.92 | $36.59 | 408331 |
| 2022-06-23 | 38.06 | $35.83 | 130530 |
| 2022-06-22 | 38.29 | $36.62 | 199242 |
| 2022-06-21 | 38.47 | $36.71 | 202419 |
| 2022-06-17 | 38.65 | $36.41 | 463543 |
| 2022-06-16 | 38.89 | $36.22 | 231300 |
| 2022-06-15 | 39.17 | $37.38 | 319904 |
| 2022-06-14 | 39.36 | $37.32 | 160400 |
| 2022-06-13 | 39.57 | $37.20 | 168400 |
| 2022-06-10 | 39.82 | $37.55 | 139300 |
| 2022-06-09 | 40.06 | $38.83 | 182012 |
| 2022-06-08 | 40.19 | $39.82 | 132911 |
| 2022-06-07 | 40.23 | $40.49 | 165700 |
| 2022-06-06 | 40.20 | $40.60 | 152200 |
| 2022-06-03 | 40.16 | $40.29 | 154700 |
| 2022-06-02 | 40.14 | $40.95 | 126000 |
| 2022-06-01 | 40.06 | $40.60 | 137600 |
| 2022-05-31 | 40.00 | $41.16 | 247506 |
| 2022-05-27 | 39.88 | $40.85 | 111400 |
| 2022-05-26 | 39.78 | $40.59 | 150300 |
| 2022-05-25 | 39.69 | $40.09 | 152500 |
| 2022-05-24 | 39.65 | $39.86 | 199909 |
| 2022-05-23 | 39.63 | $39.55 | 245000 |
| 2022-05-20 | 39.64 | $38.90 | 213000 |
| 2022-05-19 | 39.71 | $38.44 | 213300 |
| 2022-05-18 | 39.85 | $39.20 | 136900 |
| 2022-05-17 | 39.92 | $39.82 | 154900 |
| 2022-05-16 | 39.93 | $38.82 | 276620 |
| 2022-05-13 | 40.04 | $39.36 | 289901 |
| 2022-05-12 | 40.12 | $39.27 | 219300 |
| 2022-05-11 | 40.20 | $38.94 | 168800 |
| 2022-05-10 | 40.34 | $39.23 | 258700 |
| 2022-05-09 | 40.45 | $39.65 | 203728 |
| 2022-05-06 | 40.54 | $39.25 | 183808 |
| 2022-05-05 | 40.67 | $39.61 | 192200 |
| 2022-05-04 | 40.79 | $40.40 | 177117 |
| 2022-05-03 | 40.83 | $39.57 | 168500 |
| 2022-05-02 | 40.96 | $39.29 | 208412 |
| 2022-04-29 | 41.14 | $39.19 | 212500 |
| 2022-04-28 | 41.34 | $40.08 | 242500 |
| 2022-04-27 | 41.47 | $40.48 | 468900 |
| 2022-04-26 | 41.58 | $41.90 | 467214 |
| 2022-04-25 | 41.54 | $42.00 | 325600 |
| 2022-04-22 | 41.50 | $42.32 | 261944 |
| 2022-04-21 | 41.41 | $43.40 | 454600 |
| 2022-04-20 | 41.20 | $43.35 | 392400 |
| 2022-04-19 | 40.97 | $42.01 | 347415 |
| 2022-04-18 | 40.86 | $40.06 | 156820 |
| 2022-04-14 | 40.95 | $39.85 | 218516 |
| 2022-04-13 | 41.06 | $40.05 | 242910 |
| 2022-04-12 | 41.17 | $39.55 | 269742 |
| 2022-04-11 | 41.34 | $39.15 | 132900 |
| 2022-04-08 | 41.57 | $39.14 | 244633 |
| 2022-04-07 | 41.83 | $39.40 | 321600 |
| 2022-04-06 | 42.08 | $40.61 | 420300 |
| 2022-04-05 | 42.24 | $41.03 | 401900 |
| 2022-04-04 | 42.37 | $40.98 | 462400 |
| 2022-04-01 | 42.51 | $40.85 | 446145 |
| 2022-03-31 | 42.69 | $41.60 | 1.2M |
| 2022-03-30 | 42.80 | $41.82 | 321100 |
| 2022-03-29 | 42.91 | $43.15 | 175100 |
| 2022-03-28 | 42.88 | $42.45 | 130610 |
| 2022-03-25 | 42.92 | $42.88 | 150022 |
| 2022-03-24 | 42.93 | $41.98 | 143600 |
| 2022-03-23 | 43.03 | $41.90 | 198343 |
| 2022-03-22 | 43.15 | $43.02 | 272849 |
| 2022-03-21 | 43.16 | $42.80 | 435028 |
| 2022-03-18 | 43.20 | $43.22 | 779620 |
| 2022-03-17 | 43.20 | $43.42 | 190402 |
| 2022-03-16 | 43.17 | $44.26 | 270607 |
| 2022-03-15 | 43.06 | $43.46 | 172700 |
| 2022-03-14 | 43.02 | $43.48 | 181900 |
| 2022-03-11 | 42.97 | $43.36 | 260300 |
| 2022-03-10 | 42.93 | $42.75 | 345209 |
| 2022-03-09 | 42.95 | $42.16 | 147100 |
| 2022-03-08 | 43.03 | $41.62 | 249800 |
| 2022-03-07 | 43.18 | $41.66 | 365527 |
| 2022-03-04 | 43.34 | $43.11 | 265700 |
| 2022-03-03 | 43.36 | $43.63 | 171014 |
| 2022-03-02 | 43.33 | $43.92 | 237814 |
| 2022-03-01 | 43.27 | $42.52 | 555347 |
| 2022-02-28 | 43.35 | $43.74 | 303100 |
| 2022-02-25 | 43.31 | $43.79 | 194900 |
| 2022-02-24 | 43.26 | $42.44 | 313600 |
| 2022-02-23 | 43.35 | $43.01 | 297144 |
| 2022-02-22 | 43.38 | $42.94 | 291400 |
| 2022-02-18 | 43.43 | $43.39 | 212839 |
| 2022-02-17 | 43.43 | $43.03 | 156500 |
| 2022-02-16 | 43.48 | $43.82 | 116700 |
| 2022-02-15 | 43.44 | $43.76 | 149412 |
| 2022-02-14 | 43.41 | $43.04 | 126300 |
| 2022-02-11 | 43.44 | $43.50 | 108514 |
| 2022-02-10 | 43.44 | $43.37 | 159600 |
| 2022-02-09 | 43.45 | $43.66 | 212823 |
| 2022-02-08 | 43.42 | $44.40 | 185828 |
| 2022-02-07 | 43.32 | $43.13 | 115615 |
| 2022-02-04 | 43.34 | $43.26 | 215545 |
| 2022-02-03 | 43.35 | $42.72 | 212500 |
| 2022-02-02 | 43.42 | $42.65 | 214636 |
| 2022-02-01 | 43.50 | $42.67 | 225948 |
| 2022-01-31 | 43.58 | $42.43 | 277900 |
| 2022-01-28 | 43.70 | $42.82 | 259413 |
| 2022-01-27 | 43.80 | $41.52 | 269900 |
| 2022-01-26 | 44.04 | $44.21 | 256100 |
| 2022-01-25 | 44.02 | $45.16 | 206100 |
| 2022-01-24 | 43.90 | $44.62 | 328800 |
| 2022-01-21 | 43.82 | $43.92 | 396833 |
| 2022-01-20 | 43.81 | $43.31 | 209814 |
| 2022-01-19 | 43.86 | $44.41 | 168800 |
| 2022-01-18 | 43.81 | $45.33 | 158125 |
| 2022-01-14 | 43.65 | $45.78 | 171302 |
| 2022-01-13 | 43.42 | $45.71 | 137923 |
| 2022-01-12 | 43.18 | $45.05 | 132239 |
| 2022-01-11 | 42.99 | $45.43 | 138300 |
| 2022-01-10 | 42.73 | $45.60 | 166500 |
| 2022-01-07 | 42.43 | $45.57 | 173020 |
| 2022-01-06 | 42.09 | $45.43 | 242300 |
| 2022-01-05 | 41.74 | $43.24 | 171045 |
| 2022-01-04 | 41.59 | $43.32 | 184900 |
| 2022-01-03 | 41.40 | $42.57 | 226000 |
| 2021-12-31 | 41.28 | $41.89 | 125048 |
| 2021-12-30 | 41.22 | $41.49 | 108900 |
| 2021-12-29 | 41.19 | $41.83 | 96202 |
| 2021-12-28 | 41.12 | $41.91 | 110534 |
| 2021-12-27 | 41.04 | $41.74 | 125502 |
| 2021-12-23 | 40.96 | $41.19 | 113500 |
| 2021-12-22 | 40.94 | $40.97 | 160124 |
| 2021-12-21 | 40.94 | $40.80 | 172109 |
| 2021-12-20 | 40.95 | $39.89 | 341800 |
| 2021-12-17 | 41.06 | $39.71 | 958800 |
| 2021-12-16 | 41.20 | $41.28 | 201300 |
| 2021-12-15 | 41.20 | $41.43 | 219600 |
| 2021-12-14 | 41.17 | $41.13 | 266800 |
| 2021-12-13 | 41.18 | $40.88 | 258700 |
| 2021-12-10 | 41.21 | $40.58 | 121400 |
| 2021-12-09 | 41.27 | $40.25 | 120800 |
| 2021-12-08 | 41.38 | $40.82 | 97838 |
| 2021-12-07 | 41.44 | $41.02 | 143300 |
| 2021-12-06 | 41.48 | $41.76 | 244100 |
| 2021-12-03 | 41.45 | $40.18 | 176750 |
| 2021-12-02 | 41.59 | $40.67 | 124800 |
| 2021-12-01 | 41.68 | $39.53 | 216800 |
| 2021-11-30 | 41.91 | $39.89 | 149805 |
| 2021-11-29 | 42.12 | $40.54 | 172822 |
| 2021-11-26 | 42.29 | $40.59 | 161205 |
| 2021-11-24 | 42.47 | $42.72 | 94400 |
| 2021-11-23 | 42.44 | $43.08 | 138213 |
| 2021-11-22 | 42.38 | $42.68 | 212101 |
| 2021-11-19 | 42.34 | $41.60 | 175500 |
| 2021-11-18 | 42.42 | $41.80 | 147115 |
| 2021-11-17 | 42.49 | $41.95 | 117700 |
| 2021-11-16 | 42.54 | $42.51 | 177400 |
| 2021-11-15 | 42.55 | $42.89 | 134031 |
| 2021-11-12 | 42.51 | $42.77 | 201413 |
| 2021-11-11 | 42.48 | $42.88 | 162235 |
| 2021-11-10 | 42.44 | $42.67 | 209937 |
| 2021-11-09 | 42.42 | $42.52 | 125600 |
| 2021-11-08 | 42.41 | $42.95 | 144200 |
| 2021-11-05 | 42.35 | $42.58 | 318000 |
| 2021-11-04 | 42.33 | $41.86 | 370100 |
| 2021-11-03 | 42.37 | $43.50 | 127216 |
| 2021-11-02 | 42.26 | $42.21 | 116300 |
| 2021-11-01 | 42.26 | $43.07 | 246400 |
| 2021-10-29 | 42.18 | $41.58 | 165200 |
| 2021-10-28 | 42.24 | $41.23 | 105300 |
| 2021-10-27 | 42.34 | $41.14 | 201800 |
| 2021-10-26 | 42.47 | $43.32 | 143600 |
| 2021-10-25 | 42.38 | $43.35 | 148300 |
| 2021-10-22 | 42.28 | $43.07 | 94048 |
| 2021-10-21 | 42.20 | $42.76 | 77600 |
| 2021-10-20 | 42.14 | $43.24 | 118749 |
| 2021-10-19 | 42.02 | $42.40 | 83231 |
| 2021-10-18 | 41.98 | $42.44 | 89800 |
| 2021-10-15 | 41.93 | $42.90 | 196016 |
| 2021-10-14 | 41.83 | $42.50 | 260297 |
| 2021-10-13 | 41.76 | $42.09 | 94936 |
| 2021-10-12 | 41.73 | $42.34 | 78100 |
| 2021-10-11 | 41.66 | $42.52 | 96232 |
| 2021-10-08 | 41.57 | $43.18 | 92100 |
| 2021-10-07 | 41.40 | $43.19 | 126900 |
| 2021-10-06 | 41.22 | $42.59 | 110835 |
| 2021-10-05 | 41.07 | $42.67 | 93103 |
| 2021-10-04 | 40.90 | $42.66 | 108226 |
| 2021-10-01 | 40.72 | $42.73 | 122233 |
| 2021-09-30 | 40.51 | $41.84 | 149200 |
| 2021-09-29 | 40.36 | $42.29 | 92027 |
| 2021-09-28 | 40.16 | $41.62 | 112420 |
| 2021-09-27 | 40.01 | $42.16 | 148300 |
| 2021-09-24 | 39.78 | $40.46 | 97100 |
| 2021-09-23 | 39.71 | $40.29 | 163825 |
| 2021-09-22 | 39.65 | $39.05 | 168600 |
| 2021-09-21 | 39.71 | $38.40 | 273113 |
| 2021-09-20 | 39.85 | $38.04 | 378112 |
| 2021-09-17 | 40.04 | $38.99 | 1.0M |
| 2021-09-16 | 40.15 | $39.03 | 170102 |
| 2021-09-15 | 40.27 | $39.26 | 212500 |
| 2021-09-14 | 40.38 | $38.74 | 182400 |
| 2021-09-13 | 40.55 | $39.52 | 264300 |
| 2021-09-10 | 40.66 | $38.64 | 141403 |
| 2021-09-09 | 40.87 | $39.62 | 105637 |
| 2021-09-08 | 41.00 | $39.79 | 194000 |
| 2021-09-07 | 41.13 | $40.16 | 153100 |
| 2021-09-03 | 41.23 | $40.39 | 100040 |
| 2021-09-02 | 41.32 | $40.79 | 98600 |
| 2021-09-01 | 41.37 | $41.07 | 148700 |
| 2021-08-31 | 41.41 | $41.15 | 194000 |
| 2021-08-30 | 41.43 | $40.95 | 87705 |
| 2021-08-27 | 41.48 | $42.07 | 125200 |
| 2021-08-26 | 41.42 | $40.59 | 102200 |
| 2021-08-25 | 41.51 | $41.50 | 88200 |
| 2021-08-24 | 41.51 | $41.46 | 66531 |
| 2021-08-23 | 41.52 | $41.64 | 105127 |
| 2021-08-20 | 41.50 | $41.37 | 112830 |
| 2021-08-19 | 41.52 | $40.55 | 178100 |
| 2021-08-18 | 41.62 | $41.18 | 79400 |
| 2021-08-17 | 41.67 | $41.62 | 109000 |
| 2021-08-16 | 41.67 | $42.46 | 83700 |
| 2021-08-13 | 41.59 | $42.90 | 82235 |
| 2021-08-12 | 41.45 | $42.95 | 148200 |
| 2021-08-11 | 41.29 | $43.44 | 169800 |
| 2021-08-10 | 41.06 | $42.67 | 130629 |
| 2021-08-09 | 40.90 | $41.98 | 127011 |
| 2021-08-06 | 40.78 | $42.43 | 139513 |
| 2021-08-05 | 40.61 | $41.01 | 216618 |
| 2021-08-04 | 40.57 | $39.99 | 109600 |
| 2021-08-03 | 40.63 | $40.53 | 315300 |
| 2021-08-02 | 40.64 | $40.22 | 192700 |
| 2021-07-30 | 40.68 | $40.73 | 121300 |
| 2021-07-29 | 40.68 | $41.04 | 99738 |
| 2021-07-28 | 40.64 | $40.58 | 119400 |
| 2021-07-27 | 40.64 | $40.19 | 83000 |
| 2021-07-26 | 40.69 | $40.26 | 116400 |
| 2021-07-23 | 40.74 | $40.10 | 127639 |
| 2021-07-22 | 40.80 | $39.39 | 146547 |
| 2021-07-21 | 40.95 | $40.36 | 121637 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
43.50
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.26
Average
37.85
Maximum
44.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.50 | $44.59 | 456102 |
| 2026-07-16 | 43.34 | $45.23 | 605500 |
| 2026-07-15 | 43.10 | $43.75 | 373600 |
| 2026-07-14 | 42.99 | $43.30 | 450645 |
| 2026-07-13 | 42.92 | $43.30 | 465600 |
| 2026-07-10 | 42.83 | $43.10 | 426639 |
| 2026-07-09 | 42.76 | $42.54 | 546700 |
| 2026-07-08 | 42.73 | $42.15 | 395843 |
| 2026-07-07 | 42.73 | $42.84 | 257500 |
| 2026-07-06 | 42.65 | $43.43 | 339001 |
| 2026-07-02 | 42.50 | $43.44 | 402645 |
| 2026-07-01 | 42.32 | $44.29 | 511787 |
| 2026-06-30 | 42.04 | $43.69 | 457200 |
| 2026-06-29 | 41.80 | $43.42 | 360200 |
| 2026-06-26 | 41.58 | $43.68 | 2.0M |
| 2026-06-25 | 41.31 | $43.37 | 314300 |
| 2026-06-24 | 41.05 | $42.59 | 445100 |
| 2026-06-23 | 40.87 | $41.91 | 371521 |
| 2026-06-22 | 40.74 | $41.19 | 474866 |
| 2026-06-18 | 40.67 | $40.72 | 740900 |
| 2026-06-17 | 40.65 | $40.59 | 416043 |
| 2026-06-16 | 40.63 | $41.25 | 278609 |
| 2026-06-15 | 40.54 | $41.15 | 294394 |
| 2026-06-12 | 40.45 | $42.09 | 304933 |
| 2026-06-11 | 40.26 | $41.21 | 272677 |
| 2026-06-10 | 40.15 | $41.16 | 311351 |
| 2026-06-09 | 40.04 | $40.62 | 353007 |
| 2026-06-08 | 39.97 | $40.02 | 259600 |
| 2026-06-05 | 39.96 | $39.93 | 286333 |
| 2026-06-04 | 39.97 | $40.10 | 291200 |
| 2026-06-03 | 39.96 | $38.90 | 400800 |
| 2026-06-02 | 40.07 | $40.15 | 309800 |
| 2026-06-01 | 40.06 | $39.53 | 391927 |
| 2026-05-29 | 40.12 | $40.30 | 296600 |
| 2026-05-28 | 40.10 | $40.51 | 267800 |
| 2026-05-27 | 40.06 | $40.23 | 303500 |
| 2026-05-26 | 40.05 | $40.97 | 404502 |
| 2026-05-22 | 39.97 | $40.14 | 304100 |
| 2026-05-21 | 39.96 | $40.23 | 256833 |
| 2026-05-20 | 39.94 | $40.11 | 371000 |
| 2026-05-19 | 39.93 | $39.60 | 227300 |
| 2026-05-18 | 39.97 | $39.58 | 254200 |
| 2026-05-15 | 40.03 | $39.10 | 334124 |
| 2026-05-14 | 40.14 | $39.77 | 254544 |
| 2026-05-13 | 40.19 | $39.45 | 393300 |
| 2026-05-12 | 40.27 | $39.93 | 344913 |
| 2026-05-11 | 40.31 | $39.91 | 383600 |
| 2026-05-08 | 40.36 | $40.41 | 249500 |
| 2026-05-07 | 40.37 | $40.51 | 262903 |
| 2026-05-06 | 40.37 | $40.71 | 327418 |
| 2026-05-05 | 40.35 | $40.55 | 210400 |
| 2026-05-04 | 40.34 | $40.02 | 312000 |
| 2026-05-01 | 40.39 | $40.42 | 261400 |
| 2026-04-30 | 40.39 | $40.44 | 381806 |
| 2026-04-29 | 40.39 | $39.82 | 381900 |
| 2026-04-28 | 40.44 | $40.48 | 319248 |
| 2026-04-27 | 40.41 | $40.31 | 308600 |
| 2026-04-24 | 40.39 | $39.59 | 565039 |
| 2026-04-23 | 40.43 | $39.70 | 441700 |
| 2026-04-22 | 40.45 | $40.37 | 356900 |
| 2026-04-21 | 40.40 | $40.36 | 292800 |
| 2026-04-20 | 40.34 | $41.22 | 313300 |
| 2026-04-17 | 40.17 | $41.14 | 443420 |
| 2026-04-16 | 39.99 | $40.09 | 284220 |
| 2026-04-15 | 39.90 | $40.52 | 346212 |
| 2026-04-14 | 39.74 | $40.86 | 319020 |
| 2026-04-13 | 39.53 | $41.13 | 263300 |
| 2026-04-10 | 39.27 | $41.07 | 348600 |
| 2026-04-09 | 39.00 | $41.47 | 453000 |
| 2026-04-08 | 38.67 | $40.85 | 515134 |
| 2026-04-07 | 38.38 | $40.00 | 372000 |
| 2026-04-06 | 38.15 | $39.98 | 284607 |
| 2026-04-02 | 37.92 | $39.43 | 423900 |
| 2026-04-01 | 37.74 | $39.33 | 312000 |
| 2026-03-31 | 37.56 | $38.73 | 507026 |
| 2026-03-30 | 37.44 | $38.15 | 301300 |
| 2026-03-27 | 37.38 | $37.85 | 349920 |
| 2026-03-26 | 37.36 | $38.27 | 218022 |
| 2026-03-25 | 37.31 | $38.18 | 364221 |
| 2026-03-24 | 37.28 | $37.98 | 516100 |
| 2026-03-23 | 37.29 | $37.87 | 505300 |
| 2026-03-20 | 37.31 | $36.56 | 995565 |
| 2026-03-19 | 37.49 | $36.60 | 477627 |
| 2026-03-18 | 37.70 | $36.45 | 404530 |
| 2026-03-17 | 37.94 | $36.67 | 444405 |
| 2026-03-16 | 38.19 | $36.76 | 385800 |
| 2026-03-13 | 38.46 | $36.43 | 597500 |
| 2026-03-12 | 38.79 | $36.55 | 535400 |
| 2026-03-11 | 39.12 | $36.94 | 359838 |
| 2026-03-10 | 39.45 | $37.39 | 609400 |
| 2026-03-09 | 39.75 | $36.92 | 543621 |
| 2026-03-06 | 40.13 | $37.55 | 338400 |
| 2026-03-05 | 40.46 | $38.55 | 286263 |
| 2026-03-04 | 40.72 | $38.97 | 504209 |
| 2026-03-03 | 40.94 | $39.11 | 393546 |
| 2026-03-02 | 41.16 | $39.35 | 594542 |
| 2026-02-27 | 41.36 | $39.08 | 586100 |
| 2026-02-26 | 41.59 | $41.05 | 425843 |
| 2026-02-25 | 41.61 | $41.13 | 391209 |
| 2026-02-24 | 41.61 | $40.40 | 439700 |
| 2026-02-23 | 41.66 | $40.75 | 685400 |
| 2026-02-20 | 41.67 | $42.37 | 360100 |
| 2026-02-19 | 41.52 | $42.07 | 411449 |
| 2026-02-18 | 41.38 | $42.29 | 427300 |
| 2026-02-17 | 41.19 | $42.54 | 419347 |
| 2026-02-13 | 40.97 | $42.05 | 282700 |
| 2026-02-12 | 40.77 | $41.64 | 543100 |
| 2026-02-11 | 40.59 | $42.05 | 416205 |
| 2026-02-10 | 40.35 | $41.79 | 417342 |
| 2026-02-09 | 40.11 | $42.03 | 313208 |
| 2026-02-06 | 39.84 | $42.34 | 467700 |
| 2026-02-05 | 39.51 | $41.85 | 458921 |
| 2026-02-04 | 39.22 | $41.82 | 502900 |
| 2026-02-03 | 38.91 | $40.81 | 504900 |
| 2026-02-02 | 38.68 | $40.89 | 512800 |
| 2026-01-30 | 38.44 | $39.76 | 996200 |
| 2026-01-29 | 38.28 | $38.92 | 300135 |
| 2026-01-28 | 38.20 | $37.86 | 479309 |
| 2026-01-27 | 38.23 | $38.19 | 351561 |
| 2026-01-26 | 38.22 | $38.01 | 403400 |
| 2026-01-23 | 38.23 | $38.09 | 269400 |
| 2026-01-22 | 38.23 | $39.64 | 273700 |
| 2026-01-21 | 38.09 | $39.33 | 484700 |
| 2026-01-20 | 37.97 | $37.67 | 234000 |
| 2026-01-16 | 38.01 | $38.08 | 258700 |
| 2026-01-15 | 38.01 | $38.53 | 213200 |
| 2026-01-14 | 37.98 | $37.80 | 278822 |
| 2026-01-13 | 38.02 | $37.20 | 206730 |
| 2026-01-12 | 38.13 | $37.66 | 206839 |
| 2026-01-09 | 38.19 | $38.11 | 235800 |
| 2026-01-08 | 38.22 | $38.69 | 318244 |
| 2026-01-07 | 38.18 | $37.90 | 235122 |
| 2026-01-06 | 38.22 | $38.34 | 300901 |
| 2026-01-05 | 38.21 | $38.17 | 302537 |
| 2026-01-02 | 38.21 | $37.50 | 236700 |
| 2025-12-31 | 38.28 | $37.48 | 270032 |
| 2025-12-30 | 38.34 | $37.66 | 219128 |
| 2025-12-29 | 38.39 | $38.00 | 234816 |
| 2025-12-26 | 38.39 | $38.26 | 217200 |
| 2025-12-24 | 38.37 | $38.35 | 163200 |
| 2025-12-23 | 38.33 | $38.47 | 332100 |
| 2025-12-22 | 38.28 | $38.67 | 304200 |
| 2025-12-19 | 38.19 | $38.36 | 719218 |
| 2025-12-18 | 38.12 | $38.98 | 191200 |
| 2025-12-17 | 37.97 | $38.89 | 225307 |
| 2025-12-16 | 37.82 | $38.83 | 228500 |
| 2025-12-15 | 37.65 | $38.99 | 310100 |
| 2025-12-12 | 37.45 | $38.82 | 288316 |
| 2025-12-11 | 37.26 | $38.79 | 270900 |
| 2025-12-10 | 37.06 | $38.59 | 374100 |
| 2025-12-09 | 36.86 | $37.09 | 312500 |
| 2025-12-08 | 36.80 | $37.23 | 329539 |
| 2025-12-05 | 36.73 | $37.33 | 356542 |
| 2025-12-04 | 36.63 | $37.60 | 230229 |
| 2025-12-03 | 36.51 | $37.52 | 287600 |
| 2025-12-02 | 36.38 | $36.79 | 183000 |
| 2025-12-01 | 36.32 | $37.17 | 296800 |
| 2025-11-28 | 36.21 | $36.84 | 105700 |
| 2025-11-26 | 36.13 | $37.13 | 205006 |
| 2025-11-25 | 36.01 | $37.21 | 250233 |
| 2025-11-24 | 35.88 | $36.55 | 329626 |
| 2025-11-21 | 35.82 | $36.85 | 310300 |
| 2025-11-20 | 35.73 | $35.30 | 210600 |
| 2025-11-19 | 35.80 | $35.36 | 147127 |
| 2025-11-18 | 35.86 | $35.12 | 224823 |
| 2025-11-17 | 35.96 | $34.99 | 281536 |
| 2025-11-14 | 36.07 | $36.24 | 210624 |
| 2025-11-13 | 36.07 | $36.15 | 272124 |
| 2025-11-12 | 36.07 | $35.87 | 279800 |
| 2025-11-11 | 36.10 | $36.32 | 145500 |
| 2025-11-10 | 36.09 | $36.21 | 207900 |
| 2025-11-07 | 36.10 | $36.02 | 181800 |
| 2025-11-06 | 36.13 | $35.64 | 200900 |
| 2025-11-05 | 36.20 | $36.12 | 219010 |
| 2025-11-04 | 36.23 | $35.67 | 242346 |
| 2025-11-03 | 36.32 | $35.75 | 225800 |
| 2025-10-31 | 36.41 | $35.48 | 238310 |
| 2025-10-30 | 36.54 | $35.76 | 185600 |
| 2025-10-29 | 36.65 | $35.64 | 272500 |
| 2025-10-28 | 36.78 | $36.59 | 222230 |
| 2025-10-27 | 36.83 | $36.75 | 241425 |
| 2025-10-24 | 36.87 | $37.27 | 335500 |
| 2025-10-23 | 36.86 | $36.42 | 444500 |
| 2025-10-22 | 36.94 | $36.61 | 262245 |
| 2025-10-21 | 37.02 | $36.92 | 253314 |
| 2025-10-20 | 37.09 | $36.75 | 303331 |
| 2025-10-17 | 37.18 | $35.71 | 366523 |
| 2025-10-16 | 37.40 | $35.32 | 466500 |
| 2025-10-15 | 37.67 | $37.00 | 325600 |
| 2025-10-14 | 37.81 | $37.68 | 921279 |
| 2025-10-13 | 37.88 | $36.71 | 255309 |
| 2025-10-10 | 38.07 | $36.18 | 493045 |
| 2025-10-09 | 38.32 | $37.30 | 238500 |
| 2025-10-08 | 38.48 | $37.78 | 164100 |
| 2025-10-07 | 38.60 | $38.05 | 285946 |
| 2025-10-06 | 38.71 | $38.49 | 427600 |
| 2025-10-03 | 38.79 | $37.98 | 443700 |
| 2025-10-02 | 38.93 | $37.49 | 262111 |
| 2025-10-01 | 39.14 | $37.79 | 475800 |
| 2025-09-30 | 39.34 | $37.70 | 526222 |
| 2025-09-29 | 39.57 | $37.44 | 872430 |
| 2025-09-26 | 39.83 | $38.22 | 577621 |
| 2025-09-25 | 40.04 | $38.96 | 380339 |
| 2025-09-24 | 40.19 | $39.53 | 173700 |
| 2025-09-23 | 40.30 | $39.57 | 195100 |
| 2025-09-22 | 40.41 | $39.87 | 246900 |
| 2025-09-19 | 40.50 | $40.30 | 1.6M |
| 2025-09-18 | 40.55 | $40.96 | 305200 |
| 2025-09-17 | 40.53 | $39.85 | 309600 |
| 2025-09-16 | 40.61 | $39.45 | 213500 |
| 2025-09-15 | 40.72 | $39.65 | 231346 |
| 2025-09-12 | 40.82 | $40.03 | 149804 |
| 2025-09-11 | 40.87 | $40.39 | 190700 |
| 2025-09-10 | 40.89 | $40.22 | 138406 |
| 2025-09-09 | 40.91 | $40.22 | 199100 |
| 2025-09-08 | 40.92 | $40.89 | 160000 |
| 2025-09-05 | 40.86 | $41.01 | 190117 |
| 2025-09-04 | 40.76 | $41.88 | 164012 |
| 2025-09-03 | 40.56 | $41.18 | 170500 |
| 2025-09-02 | 40.41 | $41.24 | 184643 |
| 2025-08-29 | 40.23 | $41.52 | 183800 |
| 2025-08-28 | 40.01 | $41.62 | 194700 |
| 2025-08-27 | 39.76 | $41.79 | 205800 |
| 2025-08-26 | 39.48 | $41.42 | 220228 |
| 2025-08-25 | 39.23 | $41.05 | 238700 |
| 2025-08-22 | 39.01 | $41.74 | 320731 |
| 2025-08-21 | 38.71 | $39.68 | 239400 |
| 2025-08-20 | 38.61 | $39.50 | 194147 |
| 2025-08-19 | 38.54 | $39.38 | 349600 |
| 2025-08-18 | 38.48 | $38.97 | 145800 |
| 2025-08-15 | 38.48 | $38.85 | 174047 |
| 2025-08-14 | 38.49 | $39.54 | 270000 |
| 2025-08-13 | 38.45 | $39.48 | 240719 |
| 2025-08-12 | 38.41 | $38.86 | 232648 |
| 2025-08-11 | 38.44 | $37.47 | 217619 |
| 2025-08-08 | 38.62 | $37.56 | 162222 |
| 2025-08-07 | 38.81 | $37.07 | 162200 |
| 2025-08-06 | 39.07 | $37.46 | 181000 |
| 2025-08-05 | 39.31 | $37.69 | 253900 |
| 2025-08-04 | 39.54 | $37.49 | 221021 |
| 2025-08-01 | 39.80 | $37.11 | 240013 |
| 2025-07-31 | 40.12 | $38.12 | 273400 |
| 2025-07-30 | 40.35 | $38.66 | 243900 |
| 2025-07-29 | 40.54 | $39.66 | 276700 |
| 2025-07-28 | 40.62 | $40.05 | 258213 |
| 2025-07-25 | 40.66 | $39.80 | 321507 |
| 2025-07-24 | 40.72 | $39.74 | 313731 |
| 2025-07-23 | 40.77 | $41.25 | 421700 |
| 2025-07-22 | 40.65 | $41.50 | 577500 |
| 2025-07-21 | 40.49 | $40.90 | 299000 |
| 2025-07-18 | 40.37 | $40.61 | 1.0M |
| 2025-07-17 | 40.25 | $40.71 | 336500 |
| 2025-07-16 | 40.09 | $40.43 | 501032 |
| 2025-07-15 | 39.94 | $40.14 | 258800 |
| 2025-07-14 | 39.80 | $41.73 | 279328 |
| 2025-07-11 | 39.48 | $40.99 | 216200 |
| 2025-07-10 | 39.21 | $41.59 | 292031 |
| 2025-07-09 | 38.87 | $41.17 | 229541 |
| 2025-07-08 | 38.55 | $40.81 | 366906 |
| 2025-07-07 | 38.25 | $40.27 | 294400 |
| 2025-07-03 | 37.98 | $40.74 | 142201 |
| 2025-07-02 | 37.65 | $40.33 | 330800 |
| 2025-07-01 | 37.34 | $39.76 | 223800 |
| 2025-06-30 | 37.08 | $38.30 | 324718 |
| 2025-06-27 | 36.95 | $38.65 | 1.4M |
| 2025-06-26 | 36.79 | $38.03 | 224842 |
| 2025-06-25 | 36.68 | $37.13 | 271633 |
| 2025-06-24 | 36.66 | $37.25 | 221800 |
| 2025-06-23 | 36.64 | $37.09 | 286300 |
| 2025-06-20 | 36.63 | $35.93 | 1.1M |
| 2025-06-18 | 36.74 | $35.72 | 313242 |
| 2025-06-17 | 36.88 | $35.37 | 301336 |
| 2025-06-16 | 37.08 | $35.70 | 371503 |
| 2025-06-13 | 37.26 | $35.98 | 289125 |
| 2025-06-12 | 37.44 | $37.03 | 144222 |
| 2025-06-11 | 37.52 | $37.32 | 210030 |
| 2025-06-10 | 37.58 | $37.77 | 234100 |
| 2025-06-09 | 37.61 | $37.25 | 325800 |
| 2025-06-06 | 37.69 | $36.95 | 258400 |
| 2025-06-05 | 37.81 | $36.55 | 254700 |
| 2025-06-04 | 37.96 | $36.82 | 233100 |
| 2025-06-03 | 38.09 | $37.75 | 324400 |
| 2025-06-02 | 38.13 | $37.22 | 170738 |
| 2025-05-30 | 38.21 | $37.70 | 209200 |
| 2025-05-29 | 38.24 | $37.89 | 156900 |
| 2025-05-28 | 38.25 | $37.57 | 190804 |
| 2025-05-27 | 38.27 | $38.30 | 168918 |
| 2025-05-23 | 38.22 | $37.34 | 272200 |
| 2025-05-22 | 38.24 | $37.64 | 234300 |
| 2025-05-21 | 38.24 | $37.75 | 241700 |
| 2025-05-20 | 38.21 | $39.18 | 214400 |
| 2025-05-19 | 38.04 | $39.37 | 165548 |
| 2025-05-16 | 37.83 | $39.18 | 232336 |
| 2025-05-15 | 37.62 | $39.27 | 177016 |
| 2025-05-14 | 37.38 | $39.05 | 175440 |
| 2025-05-13 | 37.15 | $39.34 | 188720 |
| 2025-05-12 | 36.86 | $39.21 | 333700 |
| 2025-05-09 | 36.56 | $37.76 | 197503 |
| 2025-05-08 | 36.39 | $37.97 | 227100 |
| 2025-05-07 | 36.19 | $37.17 | 255400 |
| 2025-05-06 | 36.06 | $36.81 | 188400 |
| 2025-05-05 | 35.95 | $37.01 | 204512 |
| 2025-05-02 | 35.82 | $37.03 | 195331 |
| 2025-05-01 | 35.69 | $35.92 | 227700 |
| 2025-04-30 | 35.68 | $35.64 | 362602 |
| 2025-04-29 | 35.72 | $35.91 | 348400 |
| 2025-04-28 | 35.76 | $35.61 | 352546 |
| 2025-04-25 | 35.85 | $35.56 | 212332 |
| 2025-04-24 | 35.97 | $36.50 | 483000 |
| 2025-04-23 | 36.02 | $36.92 | 380200 |
| 2025-04-22 | 36.05 | $36.23 | 270836 |
| 2025-04-21 | 36.17 | $34.92 | 199639 |
| 2025-04-17 | 36.44 | $35.53 | 416000 |
| 2025-04-16 | 36.67 | $35.46 | 248600 |
| 2025-04-15 | 36.94 | $35.15 | 346633 |
| 2025-04-14 | 37.27 | $34.39 | 276948 |
| 2025-04-11 | 37.69 | $34.13 | 263400 |
| 2025-04-10 | 38.17 | $34.63 | 352600 |
| 2025-04-09 | 38.63 | $36.91 | 394600 |
| 2025-04-08 | 38.88 | $35.26 | 346300 |
| 2025-04-07 | 39.30 | $35.75 | 492500 |
| 2025-04-04 | 39.70 | $35.65 | 484500 |
| 2025-04-03 | 40.13 | $36.53 | 405900 |
| 2025-04-02 | 40.51 | $40.11 | 254825 |
| 2025-04-01 | 40.55 | $40.19 | 279900 |
| 2025-03-31 | 40.59 | $40.44 | 262100 |
| 2025-03-28 | 40.63 | $40.39 | 255128 |
| 2025-03-27 | 40.69 | $41.04 | 426100 |
| 2025-03-26 | 40.69 | $41.07 | 199921 |
| 2025-03-25 | 40.70 | $40.84 | 192100 |
| 2025-03-24 | 40.74 | $41.26 | 312000 |
| 2025-03-21 | 40.75 | $40.24 | 1.6M |
| 2025-03-20 | 40.87 | $40.86 | 244800 |
| 2025-03-19 | 40.95 | $40.83 | 292725 |
| 2025-03-18 | 41.05 | $40.61 | 377141 |
| 2025-03-17 | 41.19 | $40.68 | 297700 |
| 2025-03-14 | 41.34 | $40.31 | 225015 |
| 2025-03-13 | 41.54 | $39.07 | 217300 |
| 2025-03-12 | 41.89 | $39.52 | 219600 |
| 2025-03-11 | 42.22 | $38.92 | 228120 |
| 2025-03-10 | 42.64 | $39.68 | 313632 |
| 2025-03-07 | 43.01 | $41.31 | 220800 |
| 2025-03-06 | 43.24 | $42.04 | 356822 |
| 2025-03-05 | 43.41 | $41.63 | 326116 |
| 2025-03-04 | 43.64 | $42.50 | 338823 |
| 2025-03-03 | 43.79 | $43.75 | 214435 |
| 2025-02-28 | 43.82 | $43.80 | 448700 |
| 2025-02-27 | 43.85 | $42.97 | 184900 |
| 2025-02-26 | 43.94 | $42.32 | 191900 |
| 2025-02-25 | 44.10 | $42.98 | 270544 |
| 2025-02-24 | 44.18 | $43.05 | 210200 |
| 2025-02-21 | 44.24 | $43.42 | 225535 |
| 2025-02-20 | 44.25 | $44.10 | 151916 |
| 2025-02-19 | 44.18 | $44.57 | 173711 |
| 2025-02-18 | 44.04 | $44.55 | 134700 |
| 2025-02-14 | 43.88 | $44.61 | 207300 |
| 2025-02-13 | 43.70 | $44.75 | 187900 |
| 2025-02-12 | 43.48 | $44.28 | 203507 |
| 2025-02-11 | 43.29 | $45.19 | 173600 |
| 2025-02-10 | 42.98 | $44.17 | 218100 |
| 2025-02-07 | 42.73 | $44.67 | 252001 |
| 2025-02-06 | 42.41 | $45.25 | 223045 |
| 2025-02-05 | 42.00 | $44.71 | 250800 |
| 2025-02-04 | 41.62 | $44.35 | 261923 |
| 2025-02-03 | 41.25 | $44.10 | 488564 |
| 2025-01-31 | 40.88 | $44.44 | 468141 |
| 2025-01-30 | 40.45 | $42.71 | 310219 |
| 2025-01-29 | 40.18 | $41.26 | 217100 |
| 2025-01-28 | 40.04 | $41.37 | 173000 |
| 2025-01-27 | 39.89 | $41.19 | 227100 |
| 2025-01-24 | 39.75 | $40.35 | 144437 |
| 2025-01-23 | 39.69 | $40.12 | 181230 |
| 2025-01-22 | 39.66 | $40.02 | 163348 |
| 2025-01-21 | 39.65 | $40.51 | 177511 |
| 2025-01-17 | 39.58 | $40.27 | 530200 |
| 2025-01-16 | 39.55 | $39.95 | 224227 |
| 2025-01-15 | 39.56 | $40.37 | 226514 |
| 2025-01-14 | 39.55 | $39.71 | 149500 |
| 2025-01-13 | 39.62 | $38.59 | 218538 |
| 2025-01-10 | 39.82 | $37.99 | 292820 |
| 2025-01-08 | 40.11 | $38.72 | 177400 |
| 2025-01-07 | 40.34 | $38.70 | 176421 |
| 2025-01-06 | 40.60 | $39.18 | 213500 |
| 2025-01-03 | 40.83 | $39.51 | 214835 |
| 2025-01-02 | 41.04 | $39.09 | 137526 |
| 2024-12-31 | 41.32 | $39.89 | 163700 |
| 2024-12-30 | 41.54 | $40.01 | 124400 |
| 2024-12-27 | 41.76 | $40.25 | 172600 |
| 2024-12-26 | 41.98 | $41.03 | 106013 |
| 2024-12-24 | 42.15 | $40.87 | 69721 |
| 2024-12-23 | 42.34 | $40.53 | 198806 |
| 2024-12-20 | 42.59 | $40.89 | 735600 |
| 2024-12-19 | 42.81 | $40.36 | 408800 |
| 2024-12-18 | 43.09 | $40.23 | 464702 |
| 2024-12-17 | 43.40 | $42.74 | 397317 |
| 2024-12-16 | 43.48 | $43.77 | 283000 |
| 2024-12-13 | 43.45 | $43.17 | 263612 |
| 2024-12-12 | 43.48 | $43.37 | 236700 |
| 2024-12-11 | 43.50 | $43.82 | 464348 |
| 2024-12-10 | 43.47 | $43.18 | 241340 |
| 2024-12-09 | 43.51 | $42.78 | 154525 |
| 2024-12-06 | 43.59 | $43.06 | 180039 |
| 2024-12-05 | 43.65 | $43.30 | 176526 |
| 2024-12-04 | 43.68 | $43.73 | 222422 |
| 2024-12-03 | 43.63 | $42.97 | 180927 |
| 2024-12-02 | 43.64 | $43.69 | 212324 |
| 2024-11-29 | 43.54 | $43.75 | 126700 |
| 2024-11-27 | 43.40 | $43.96 | 171200 |
| 2024-11-26 | 43.21 | $44.29 | 177234 |
| 2024-11-25 | 42.96 | $44.97 | 281200 |
| 2024-11-22 | 42.61 | $44.05 | 193900 |
| 2024-11-21 | 42.30 | $43.40 | 173143 |
| 2024-11-20 | 42.02 | $42.72 | 172900 |
| 2024-11-19 | 41.78 | $42.86 | 123832 |
| 2024-11-18 | 41.50 | $43.31 | 172400 |
| 2024-11-15 | 41.15 | $43.48 | 240400 |
| 2024-11-14 | 40.76 | $43.45 | 206541 |
| 2024-11-13 | 40.36 | $43.57 | 280035 |
| 2024-11-12 | 39.92 | $44.54 | 421448 |
| 2024-11-11 | 39.37 | $44.46 | 356221 |
| 2024-11-08 | 38.79 | $42.94 | 350900 |
| 2024-11-07 | 38.33 | $42.70 | 662939 |
| 2024-11-06 | 37.85 | $43.41 | 788800 |
| 2024-11-05 | 37.28 | $37.49 | 203721 |
| 2024-11-04 | 37.26 | $36.65 | 237600 |
| 2024-11-01 | 37.32 | $36.99 | 243600 |
| 2024-10-31 | 37.35 | $37.05 | 364300 |
| 2024-10-30 | 37.36 | $37.73 | 467900 |
| 2024-10-29 | 37.30 | $37.12 | 382839 |
| 2024-10-28 | 37.29 | $37.16 | 522000 |
| 2024-10-25 | 37.27 | $35.75 | 264108 |
| 2024-10-24 | 37.40 | $36.00 | 666743 |
| 2024-10-23 | 37.50 | $37.36 | 407500 |
| 2024-10-22 | 37.47 | $37.35 | 198717 |
| 2024-10-21 | 37.44 | $37.38 | 297640 |
| 2024-10-18 | 37.41 | $38.83 | 345100 |
| 2024-10-17 | 37.23 | $39.65 | 252633 |
| 2024-10-16 | 36.97 | $39.40 | 217400 |
| 2024-10-15 | 36.73 | $38.66 | 247500 |
| 2024-10-14 | 36.55 | $37.75 | 157005 |
| 2024-10-11 | 36.45 | $37.18 | 140200 |
| 2024-10-10 | 36.40 | $36.01 | 133105 |
| 2024-10-09 | 36.46 | $36.18 | 176500 |
| 2024-10-08 | 36.51 | $36.10 | 139600 |
| 2024-10-07 | 36.56 | $35.99 | 126400 |
| 2024-10-04 | 36.63 | $36.19 | 239700 |
| 2024-10-03 | 36.67 | $35.73 | 166800 |
| 2024-10-02 | 36.77 | $35.52 | 140800 |
| 2024-10-01 | 36.90 | $35.99 | 184038 |
| 2024-09-30 | 37.00 | $37.20 | 236906 |
| 2024-09-27 | 36.99 | $36.67 | 163325 |
| 2024-09-26 | 37.04 | $36.79 | 197415 |
| 2024-09-25 | 37.09 | $36.54 | 207232 |
| 2024-09-24 | 37.17 | $36.97 | 444843 |
| 2024-09-23 | 37.22 | $37.53 | 274200 |
| 2024-09-20 | 37.22 | $37.30 | 1.1M |
| 2024-09-19 | 37.24 | $38.73 | 291933 |
| 2024-09-18 | 37.11 | $37.38 | 267600 |
| 2024-09-17 | 37.10 | $37.30 | 164229 |
| 2024-09-16 | 37.11 | $36.93 | 192000 |
| 2024-09-13 | 37.14 | $36.73 | 186926 |
| 2024-09-12 | 37.20 | $35.81 | 126047 |
| 2024-09-11 | 37.34 | $35.63 | 182544 |
| 2024-09-10 | 37.50 | $36.28 | 152800 |
| 2024-09-09 | 37.59 | $36.37 | 193700 |
| 2024-09-06 | 37.67 | $36.40 | 142815 |
| 2024-09-05 | 37.75 | $37.39 | 211201 |
| 2024-09-04 | 37.72 | $37.75 | 202735 |
| 2024-09-03 | 37.65 | $38.19 | 302419 |
| 2024-08-30 | 37.52 | $39.00 | 224300 |
| 2024-08-29 | 37.31 | $38.94 | 172810 |
| 2024-08-28 | 37.11 | $38.99 | 140718 |
| 2024-08-27 | 36.90 | $38.47 | 234046 |
| 2024-08-26 | 36.76 | $38.54 | 271300 |
| 2024-08-23 | 36.62 | $38.42 | 248417 |
| 2024-08-22 | 36.50 | $36.51 | 167524 |
| 2024-08-21 | 36.58 | $36.39 | 144022 |
| 2024-08-20 | 36.69 | $36.60 | 170400 |
| 2024-08-19 | 36.80 | $37.38 | 136600 |
| 2024-08-16 | 36.85 | $36.76 | 158432 |
| 2024-08-15 | 36.96 | $36.30 | 170349 |
| 2024-08-14 | 37.12 | $35.50 | 152902 |
| 2024-08-13 | 37.39 | $35.71 | 258600 |
| 2024-08-12 | 37.64 | $35.18 | 231900 |
| 2024-08-09 | 37.96 | $35.70 | 146300 |
| 2024-08-08 | 38.22 | $36.14 | 173200 |
| 2024-08-07 | 38.44 | $35.43 | 182644 |
| 2024-08-06 | 38.71 | $35.91 | 204800 |
| 2024-08-05 | 38.93 | $35.82 | 283942 |
| 2024-08-02 | 39.14 | $37.36 | 343300 |
| 2024-08-01 | 39.18 | $38.65 | 275128 |
| 2024-07-31 | 39.07 | $40.35 | 277615 |
| 2024-07-30 | 38.76 | $40.41 | 247234 |
| 2024-07-29 | 38.41 | $40.30 | 346401 |
| 2024-07-26 | 38.04 | $41.35 | 327322 |
| 2024-07-25 | 37.53 | $40.43 | 435605 |
| 2024-07-24 | 37.06 | $39.62 | 338200 |
| 2024-07-23 | 36.63 | $40.54 | 359843 |
| 2024-07-22 | 36.08 | $39.36 | 246008 |
| 2024-07-19 | 35.59 | $38.72 | 364900 |
| 2024-07-18 | 35.14 | $38.51 | 296500 |
| 2024-07-17 | 34.67 | $39.64 | 308100 |
| 2024-07-16 | 34.06 | $38.50 | 319030 |
| 2024-07-15 | 33.52 | $36.72 | 266022 |
| 2024-07-12 | 33.12 | $35.39 | 241001 |
| 2024-07-11 | 32.84 | $35.38 | 319917 |
| 2024-07-10 | 32.53 | $33.72 | 154129 |
| 2024-07-09 | 32.37 | $32.96 | 165847 |
| 2024-07-08 | 32.28 | $32.52 | 199800 |
| 2024-07-05 | 32.23 | $32.38 | 152532 |
| 2024-07-03 | 32.19 | $32.80 | 88529 |
| 2024-07-02 | 32.10 | $33.48 | 211422 |
| 2024-07-01 | 31.95 | $32.80 | 244700 |
| 2024-06-28 | 31.86 | $33.29 | 780800 |
| 2024-06-27 | 31.72 | $32.33 | 160700 |
| 2024-06-26 | 31.67 | $31.92 | 182300 |
| 2024-06-25 | 31.66 | $31.45 | 229629 |
| 2024-06-24 | 31.71 | $31.93 | 211800 |
| 2024-06-21 | 31.72 | $31.56 | 592300 |
| 2024-06-20 | 31.78 | $31.72 | 296849 |
| 2024-06-18 | 31.84 | $31.74 | 231800 |
| 2024-06-17 | 31.91 | $31.49 | 150715 |
| 2024-06-14 | 32.03 | $31.04 | 141100 |
| 2024-06-13 | 32.21 | $31.38 | 154229 |
| 2024-06-12 | 32.38 | $31.96 | 280100 |
| 2024-06-11 | 32.51 | $31.12 | 156319 |
| 2024-06-10 | 32.74 | $31.06 | 192419 |
| 2024-06-07 | 33.00 | $31.60 | 233100 |
| 2024-06-06 | 33.23 | $32.30 | 188340 |
| 2024-06-05 | 33.41 | $32.09 | 208338 |
| 2024-06-04 | 33.63 | $31.73 | 680933 |
| 2024-06-03 | 33.89 | $32.51 | 167000 |
| 2024-05-31 | 34.09 | $33.05 | 229629 |
| 2024-05-30 | 34.25 | $32.51 | 282900 |
| 2024-05-29 | 34.46 | $32.21 | 194300 |
| 2024-05-28 | 34.71 | $32.94 | 190505 |
| 2024-05-24 | 34.90 | $33.33 | 415957 |
| 2024-05-23 | 35.05 | $33.20 | 286500 |
| 2024-05-22 | 35.22 | $34.31 | 281020 |
| 2024-05-21 | 35.29 | $35.15 | 144700 |
| 2024-05-20 | 35.27 | $34.99 | 132400 |
| 2024-05-17 | 35.27 | $35.78 | 155000 |
| 2024-05-16 | 35.18 | $35.54 | 148042 |
| 2024-05-15 | 35.10 | $35.89 | 151500 |
| 2024-05-14 | 34.97 | $35.46 | 196000 |
| 2024-05-13 | 34.87 | $35.43 | 163429 |
| 2024-05-10 | 34.77 | $35.88 | 253103 |
| 2024-05-09 | 34.60 | $36.01 | 266000 |
| 2024-05-08 | 34.41 | $35.65 | 153620 |
| 2024-05-07 | 34.24 | $35.41 | 277021 |
| 2024-05-06 | 34.09 | $34.98 | 142000 |
| 2024-05-03 | 33.97 | $34.69 | 132701 |
| 2024-05-02 | 33.88 | $34.39 | 328700 |
| 2024-05-01 | 33.81 | $34.19 | 201400 |
| 2024-04-30 | 33.76 | $33.42 | 210931 |
| 2024-04-29 | 33.78 | $33.82 | 237301 |
| 2024-04-26 | 33.77 | $34.13 | 233621 |
| 2024-04-25 | 33.73 | $34.46 | 255214 |
| 2024-04-24 | 33.66 | $35.05 | 229200 |
| 2024-04-23 | 33.53 | $34.72 | 203900 |
| 2024-04-22 | 33.42 | $33.99 | 565117 |
| 2024-04-19 | 33.38 | $34.07 | 307422 |
| 2024-04-18 | 33.33 | $32.92 | 209100 |
| 2024-04-17 | 33.40 | $32.48 | 156600 |
| 2024-04-16 | 33.51 | $32.51 | 156000 |
| 2024-04-15 | 33.62 | $32.86 | 211000 |
| 2024-04-12 | 33.69 | $33.10 | 211200 |
| 2024-04-11 | 33.74 | $33.23 | 194300 |
| 2024-04-10 | 33.78 | $32.90 | 355523 |
| 2024-04-09 | 33.86 | $34.49 | 159400 |
| 2024-04-08 | 33.78 | $34.03 | 124510 |
| 2024-04-05 | 33.75 | $33.63 | 168700 |
| 2024-04-04 | 33.76 | $33.70 | 230606 |
| 2024-04-03 | 33.77 | $33.45 | 174800 |
| 2024-04-02 | 33.81 | $33.64 | 237720 |
| 2024-04-01 | 33.83 | $34.14 | 195247 |
| 2024-03-28 | 33.80 | $34.90 | 277800 |
| 2024-03-27 | 33.69 | $34.74 | 275409 |
| 2024-03-26 | 33.58 | $33.37 | 181648 |
| 2024-03-25 | 33.61 | $33.46 | 139900 |
| 2024-03-22 | 33.63 | $33.53 | 135423 |
| 2024-03-21 | 33.64 | $34.31 | 203300 |
| 2024-03-20 | 33.58 | $34.14 | 213347 |
| 2024-03-19 | 33.54 | $32.92 | 245000 |
| 2024-03-18 | 33.61 | $32.58 | 327126 |
| 2024-03-15 | 33.73 | $32.78 | 844300 |
| 2024-03-14 | 33.84 | $32.69 | 351008 |
| 2024-03-13 | 33.96 | $33.65 | 280800 |
| 2024-03-12 | 33.98 | $33.74 | 236800 |
| 2024-03-11 | 34.01 | $34.08 | 344235 |
| 2024-03-08 | 33.99 | $34.65 | 225723 |
| 2024-03-07 | 33.92 | $34.54 | 324146 |
| 2024-03-06 | 33.85 | $34.23 | 741924 |
| 2024-03-05 | 33.81 | $35.06 | 430504 |
| 2024-03-04 | 33.69 | $34.02 | 812115 |
| 2024-03-01 | 33.66 | $32.76 | 191000 |
| 2024-02-29 | 33.75 | $33.20 | 186200 |
| 2024-02-28 | 33.81 | $33.13 | 182024 |
| 2024-02-27 | 33.88 | $33.49 | 159444 |
| 2024-02-26 | 33.92 | $33.66 | 249632 |
| 2024-02-23 | 33.96 | $34.13 | 198400 |
| 2024-02-22 | 33.95 | $33.89 | 250342 |
| 2024-02-21 | 33.98 | $34.06 | 231100 |
| 2024-02-20 | 34.00 | $34.04 | 274100 |
| 2024-02-16 | 34.03 | $34.39 | 292100 |
| 2024-02-15 | 34.03 | $34.88 | 289800 |
| 2024-02-14 | 33.99 | $33.64 | 252000 |
| 2024-02-13 | 34.07 | $32.83 | 367239 |
| 2024-02-12 | 34.23 | $34.48 | 252100 |
| 2024-02-09 | 34.24 | $33.82 | 257847 |
| 2024-02-08 | 34.32 | $33.57 | 287700 |
| 2024-02-07 | 34.43 | $33.65 | 330305 |
| 2024-02-06 | 34.54 | $33.50 | 363501 |
| 2024-02-05 | 34.68 | $33.24 | 231600 |
| 2024-02-02 | 34.86 | $33.74 | 415600 |
| 2024-02-01 | 35.00 | $33.69 | 342503 |
| 2024-01-31 | 35.16 | $33.81 | 350932 |
| 2024-01-30 | 35.32 | $35.03 | 334100 |
| 2024-01-29 | 35.37 | $35.21 | 463919 |
| 2024-01-26 | 35.42 | $34.87 | 271344 |
| 2024-01-25 | 35.51 | $34.90 | 318003 |
| 2024-01-24 | 35.62 | $35.95 | 191539 |
| 2024-01-23 | 35.63 | $35.93 | 167215 |
| 2024-01-22 | 35.65 | $36.52 | 197800 |
| 2024-01-19 | 35.61 | $35.45 | 263300 |
| 2024-01-18 | 35.68 | $34.78 | 211900 |
| 2024-01-17 | 35.83 | $34.50 | 163700 |
| 2024-01-16 | 36.01 | $34.32 | 147503 |
| 2024-01-12 | 36.23 | $34.83 | 125346 |
| 2024-01-11 | 36.40 | $35.18 | 121800 |
| 2024-01-10 | 36.54 | $35.61 | 145822 |
| 2024-01-09 | 36.63 | $35.66 | 140100 |
| 2024-01-08 | 36.71 | $36.08 | 151800 |
| 2024-01-05 | 36.73 | $36.18 | 235822 |
| 2024-01-04 | 36.74 | $35.90 | 260700 |
| 2024-01-03 | 36.75 | $35.69 | 199620 |
| 2024-01-02 | 36.77 | $37.16 | 171500 |
| 2023-12-29 | 36.63 | $37.08 | 169700 |
| 2023-12-28 | 36.47 | $37.61 | 165208 |
| 2023-12-27 | 36.22 | $37.94 | 153200 |
| 2023-12-26 | 35.91 | $37.78 | 136034 |
| 2023-12-22 | 35.58 | $37.29 | 127342 |
| 2023-12-21 | 35.26 | $36.95 | 163128 |
| 2023-12-20 | 34.95 | $36.73 | 198300 |
| 2023-12-19 | 34.63 | $37.23 | 245200 |
| 2023-12-18 | 34.24 | $36.48 | 232700 |
| 2023-12-15 | 33.90 | $36.64 | 765727 |
| 2023-12-14 | 33.52 | $37.45 | 365401 |
| 2023-12-13 | 33.03 | $36.59 | 538200 |
| 2023-12-12 | 32.60 | $34.18 | 205641 |
| 2023-12-11 | 32.38 | $34.39 | 222200 |
| 2023-12-08 | 32.11 | $34.24 | 180000 |
| 2023-12-07 | 31.82 | $33.95 | 215900 |
| 2023-12-06 | 31.54 | $33.04 | 278626 |
| 2023-12-05 | 31.33 | $32.59 | 221115 |
| 2023-12-04 | 31.15 | $32.77 | 294503 |
| 2023-12-01 | 30.93 | $32.60 | 290900 |
| 2023-11-30 | 30.71 | $30.67 | 171800 |
| 2023-11-29 | 30.66 | $31.15 | 253913 |
| 2023-11-28 | 30.55 | $30.36 | 155317 |
| 2023-11-27 | 30.49 | $30.61 | 155627 |
| 2023-11-24 | 30.40 | $31.04 | 49500 |
| 2023-11-22 | 30.24 | $30.93 | 93700 |
| 2023-11-21 | 30.08 | $30.94 | 134644 |
| 2023-11-20 | 29.89 | $31.67 | 147800 |
| 2023-11-17 | 29.60 | $31.90 | 260830 |
| 2023-11-16 | 29.27 | $31.56 | 211207 |
| 2023-11-15 | 28.96 | $31.89 | 314100 |
| 2023-11-14 | 28.59 | $31.28 | 447427 |
| 2023-11-13 | 28.27 | $29.02 | 210235 |
| 2023-11-10 | 28.16 | $28.63 | 153400 |
| 2023-11-09 | 28.08 | $28.45 | 119749 |
| 2023-11-08 | 28.02 | $29.01 | 121500 |
| 2023-11-07 | 27.89 | $29.28 | 158300 |
| 2023-11-06 | 27.74 | $29.49 | 154900 |
| 2023-11-03 | 27.56 | $29.65 | 194700 |
| 2023-11-02 | 27.35 | $28.59 | 226714 |
| 2023-11-01 | 27.25 | $27.28 | 151200 |
| 2023-10-31 | 27.27 | $27.31 | 146000 |
| 2023-10-30 | 27.28 | $27.34 | 154700 |
| 2023-10-27 | 27.30 | $26.82 | 212146 |
| 2023-10-26 | 27.37 | $27.22 | 165600 |
| 2023-10-25 | 27.40 | $26.37 | 183327 |
| 2023-10-24 | 27.52 | $26.22 | 259300 |
| 2023-10-23 | 27.66 | $26.72 | 189140 |
| 2023-10-20 | 27.76 | $26.71 | 394930 |
| 2023-10-19 | 27.86 | $27.67 | 221341 |
| 2023-10-18 | 27.87 | $27.98 | 167000 |
| 2023-10-17 | 27.85 | $28.59 | 228900 |
| 2023-10-16 | 27.77 | $27.75 | 160598 |
| 2023-10-13 | 27.77 | $27.30 | 135900 |
| 2023-10-12 | 27.82 | $27.86 | 146345 |
| 2023-10-11 | 27.82 | $28.23 | 140400 |
| 2023-10-10 | 27.79 | $28.13 | 171922 |
| 2023-10-09 | 27.78 | $27.96 | 129000 |
| 2023-10-06 | 27.78 | $28.02 | 129400 |
| 2023-10-05 | 27.79 | $28.08 | 201000 |
| 2023-10-04 | 27.79 | $27.44 | 143211 |
| 2023-10-03 | 27.86 | $27.27 | 148700 |
| 2023-10-02 | 27.95 | $27.54 | 155300 |
| 2023-09-29 | 28.04 | $27.82 | 150800 |
| 2023-09-28 | 28.11 | $27.63 | 120200 |
| 2023-09-27 | 28.21 | $27.40 | 144600 |
| 2023-09-26 | 28.34 | $27.69 | 167300 |
| 2023-09-25 | 28.46 | $27.77 | 211700 |
| 2023-09-22 | 28.57 | $27.38 | 175935 |
| 2023-09-21 | 28.74 | $27.63 | 129330 |
| 2023-09-20 | 28.88 | $27.82 | 172549 |
| 2023-09-19 | 29.02 | $27.90 | 150700 |
| 2023-09-18 | 29.16 | $28.11 | 136731 |
| 2023-09-15 | 29.29 | $28.97 | 581000 |
| 2023-09-14 | 29.35 | $29.30 | 172600 |
| 2023-09-13 | 29.38 | $28.74 | 180500 |
| 2023-09-12 | 29.47 | $28.90 | 145513 |
| 2023-09-11 | 29.56 | $28.82 | 130300 |
| 2023-09-08 | 29.67 | $29.03 | 110014 |
| 2023-09-07 | 29.78 | $28.77 | 133500 |
| 2023-09-06 | 29.92 | $29.02 | 93908 |
| 2023-09-05 | 30.06 | $29.76 | 145401 |
| 2023-09-01 | 30.14 | $30.68 | 155336 |
| 2023-08-31 | 30.14 | $29.84 | 400200 |
| 2023-08-30 | 30.23 | $29.96 | 234806 |
| 2023-08-29 | 30.32 | $29.65 | 105100 |
| 2023-08-28 | 30.45 | $29.70 | 131400 |
| 2023-08-25 | 30.59 | $29.43 | 131000 |
| 2023-08-24 | 30.77 | $29.74 | 142623 |
| 2023-08-23 | 30.92 | $29.66 | 132300 |
| 2023-08-22 | 31.09 | $29.36 | 123132 |
| 2023-08-21 | 31.31 | $30.04 | 111900 |
| 2023-08-18 | 31.47 | $30.32 | 130439 |
| 2023-08-17 | 31.61 | $30.46 | 126300 |
| 2023-08-16 | 31.74 | $30.37 | 166328 |
| 2023-08-15 | 31.89 | $30.72 | 169200 |
| 2023-08-14 | 32.01 | $31.44 | 108300 |
| 2023-08-11 | 32.06 | $31.93 | 115426 |
| 2023-08-10 | 32.05 | $31.78 | 141209 |
| 2023-08-09 | 32.05 | $31.90 | 136133 |
| 2023-08-08 | 32.02 | $32.10 | 186327 |
| 2023-08-07 | 31.95 | $32.81 | 150043 |
| 2023-08-04 | 31.79 | $32.50 | 163436 |
| 2023-08-03 | 31.65 | $32.32 | 127600 |
| 2023-08-02 | 31.49 | $32.16 | 192800 |
| 2023-08-01 | 31.34 | $31.88 | 203700 |
| 2023-07-31 | 31.20 | $32.12 | 226800 |
| 2023-07-28 | 31.01 | $31.67 | 294900 |
| 2023-07-27 | 30.86 | $31.68 | 259219 |
| 2023-07-26 | 30.68 | $32.38 | 221700 |
| 2023-07-25 | 30.42 | $31.28 | 224513 |
| 2023-07-24 | 30.26 | $32.40 | 214906 |
| 2023-07-21 | 29.96 | $31.79 | 187400 |
| 2023-07-20 | 29.70 | $32.10 | 187902 |
| 2023-07-19 | 29.39 | $32.36 | 207849 |
| 2023-07-18 | 29.03 | $31.44 | 170700 |
| 2023-07-17 | 28.76 | $30.17 | 191000 |
| 2023-07-14 | 28.59 | $29.59 | 185500 |
| 2023-07-13 | 28.48 | $29.77 | 164200 |
| 2023-07-12 | 28.34 | $29.10 | 173400 |
| 2023-07-11 | 28.27 | $28.37 | 200322 |
| 2023-07-10 | 28.27 | $28.33 | 238005 |
| 2023-07-07 | 28.28 | $28.29 | 198531 |
| 2023-07-06 | 28.30 | $27.69 | 186700 |
| 2023-07-05 | 28.39 | $28.25 | 290700 |
| 2023-07-03 | 28.41 | $28.67 | 255900 |
| 2023-06-30 | 28.40 | $28.23 | 470923 |
| 2023-06-29 | 28.42 | $28.98 | 413307 |
| 2023-06-28 | 28.36 | $28.28 | 286134 |
| 2023-06-27 | 28.36 | $28.25 | 350600 |
| 2023-06-26 | 28.35 | $28.00 | 266300 |
| 2023-06-23 | 28.37 | $27.62 | 782900 |
| 2023-06-22 | 28.42 | $27.66 | 271301 |
| 2023-06-21 | 28.47 | $28.12 | 273200 |
| 2023-06-20 | 28.46 | $28.15 | 252235 |
| 2023-06-16 | 28.45 | $28.75 | 561100 |
| 2023-06-15 | 28.37 | $28.81 | 684531 |
| 2023-06-14 | 28.27 | $28.60 | 224635 |
| 2023-06-13 | 28.18 | $29.35 | 213733 |
| 2023-06-12 | 27.99 | $28.46 | 248948 |
| 2023-06-09 | 27.88 | $28.95 | 178851 |
| 2023-06-08 | 27.70 | $29.20 | 305823 |
| 2023-06-07 | 27.48 | $30.05 | 479500 |
| 2023-06-06 | 27.15 | $29.00 | 364300 |
| 2023-06-05 | 26.92 | $27.50 | 163600 |
| 2023-06-02 | 26.81 | $28.52 | 240918 |
| 2023-06-01 | 26.60 | $26.76 | 153727 |
| 2023-05-31 | 26.57 | $26.45 | 270400 |
| 2023-05-30 | 26.56 | $27.14 | 149300 |
| 2023-05-26 | 26.50 | $27.30 | 169530 |
| 2023-05-25 | 26.43 | $26.89 | 177009 |
| 2023-05-24 | 26.42 | $27.48 | 207700 |
| 2023-05-23 | 26.34 | $27.52 | 298233 |
| 2023-05-22 | 26.27 | $27.01 | 220121 |
| 2023-05-19 | 26.26 | $26.09 | 140210 |
| 2023-05-18 | 26.36 | $26.74 | 280400 |
| 2023-05-17 | 26.42 | $26.76 | 525200 |
| 2023-05-16 | 26.49 | $25.34 | 226800 |
| 2023-05-15 | 26.72 | $25.53 | 205100 |
| 2023-05-12 | 26.96 | $25.01 | 225600 |
| 2023-05-11 | 27.27 | $24.89 | 177469 |
| 2023-05-10 | 27.61 | $25.29 | 184400 |
| 2023-05-09 | 27.95 | $25.72 | 150630 |
| 2023-05-08 | 28.27 | $26.02 | 249250 |
| 2023-05-05 | 28.58 | $26.32 | 514704 |
| 2023-05-04 | 28.90 | $26.25 | 357824 |
| 2023-05-03 | 29.25 | $27.32 | 315904 |
| 2023-05-02 | 29.51 | $27.46 | 344513 |
| 2023-05-01 | 29.79 | $29.17 | 331130 |
| 2023-04-28 | 29.92 | $29.18 | 203709 |
| 2023-04-27 | 30.07 | $28.84 | 266410 |
| 2023-04-26 | 30.28 | $27.86 | 225204 |
| 2023-04-25 | 30.61 | $28.62 | 222432 |
| 2023-04-24 | 30.89 | $30.09 | 124263 |
| 2023-04-21 | 31.04 | $30.24 | 170700 |
| 2023-04-20 | 31.20 | $30.30 | 147532 |
| 2023-04-19 | 31.37 | $30.67 | 187047 |
| 2023-04-18 | 31.53 | $30.22 | 184329 |
| 2023-04-17 | 31.75 | $31.04 | 215600 |
| 2023-04-14 | 31.92 | $29.97 | 262610 |
| 2023-04-13 | 32.22 | $30.22 | 486620 |
| 2023-04-12 | 32.51 | $30.37 | 300447 |
| 2023-04-11 | 32.82 | $31.27 | 200617 |
| 2023-04-10 | 33.06 | $31.60 | 356543 |
| 2023-04-06 | 33.29 | $31.72 | 227118 |
| 2023-04-05 | 33.54 | $31.60 | 213800 |
| 2023-04-04 | 33.84 | $31.86 | 170000 |
| 2023-04-03 | 34.15 | $32.71 | 202815 |
| 2023-03-31 | 34.41 | $32.95 | 387500 |
| 2023-03-30 | 34.69 | $32.83 | 169047 |
| 2023-03-29 | 35.02 | $33.95 | 158040 |
| 2023-03-28 | 35.27 | $33.74 | 159700 |
| 2023-03-27 | 35.58 | $33.84 | 194600 |
| 2023-03-24 | 35.91 | $34.01 | 421800 |
| 2023-03-23 | 36.26 | $32.95 | 234029 |
| 2023-03-22 | 36.75 | $34.08 | 250161 |
| 2023-03-21 | 37.16 | $36.20 | 282201 |
| 2023-03-20 | 37.40 | $34.39 | 249822 |
| 2023-03-17 | 37.85 | $34.78 | 473726 |
| 2023-03-16 | 38.30 | $36.82 | 407000 |
| 2023-03-15 | 38.58 | $35.56 | 274700 |
| 2023-03-14 | 39.00 | $35.72 | 501700 |
| 2023-03-13 | 39.45 | $33.70 | 599400 |
| 2023-03-10 | 40.12 | $37.39 | 348629 |
| 2023-03-09 | 40.47 | $37.24 | 186429 |
| 2023-03-08 | 40.86 | $39.44 | 131047 |
| 2023-03-07 | 41.06 | $39.71 | 135802 |
| 2023-03-06 | 41.25 | $40.84 | 171106 |
| 2023-03-03 | 41.34 | $40.85 | 149934 |
| 2023-03-02 | 41.45 | $40.06 | 142500 |
| 2023-03-01 | 41.64 | $40.72 | 115033 |
| 2023-02-28 | 41.78 | $40.92 | 244400 |
| 2023-02-27 | 41.89 | $40.85 | 142316 |
| 2023-02-24 | 42.02 | $41.05 | 264800 |
| 2023-02-23 | 42.12 | $41.41 | 158100 |
| 2023-02-22 | 42.18 | $41.39 | 160600 |
| 2023-02-21 | 42.24 | $41.45 | 174700 |
| 2023-02-17 | 42.29 | $42.29 | 145200 |
| 2023-02-16 | 42.24 | $41.85 | 100929 |
| 2023-02-15 | 42.23 | $42.24 | 104800 |
| 2023-02-14 | 42.18 | $41.83 | 74400 |
| 2023-02-13 | 42.16 | $42.40 | 71314 |
| 2023-02-10 | 42.08 | $42.25 | 104605 |
| 2023-02-09 | 42.02 | $42.17 | 109100 |
| 2023-02-08 | 41.97 | $42.76 | 98028 |
| 2023-02-07 | 41.85 | $43.36 | 124448 |
| 2023-02-06 | 41.68 | $43.16 | 125200 |
| 2023-02-03 | 41.51 | $43.61 | 245500 |
| 2023-02-02 | 41.30 | $43.11 | 199100 |
| 2023-02-01 | 41.12 | $42.46 | 182600 |
| 2023-01-31 | 41.00 | $42.64 | 229528 |
| 2023-01-30 | 40.85 | $40.87 | 147546 |
| 2023-01-27 | 40.88 | $40.77 | 134006 |
| 2023-01-26 | 40.91 | $40.37 | 161200 |
| 2023-01-25 | 40.98 | $40.20 | 136700 |
| 2023-01-24 | 41.06 | $40.18 | 125507 |
| 2023-01-23 | 41.15 | $40.26 | 92410 |
| 2023-01-20 | 41.23 | $40.20 | 180100 |
| 2023-01-19 | 41.32 | $40.15 | 143206 |
| 2023-01-18 | 41.41 | $40.13 | 156700 |
| 2023-01-17 | 41.50 | $41.41 | 85526 |
| 2023-01-13 | 41.45 | $42.24 | 202000 |
| 2023-01-12 | 41.32 | $42.50 | 152400 |
| 2023-01-11 | 41.15 | $41.71 | 118100 |
| 2023-01-10 | 41.06 | $42.04 | 125534 |
| 2023-01-09 | 40.94 | $41.63 | 181030 |
| 2023-01-06 | 40.86 | $42.67 | 155200 |
| 2023-01-05 | 40.68 | $41.52 | 187900 |
| 2023-01-04 | 40.60 | $41.03 | 180637 |
| 2023-01-03 | 40.57 | $41.00 | 295300 |
| 2022-12-30 | 40.56 | $41.11 | 203546 |
| 2022-12-29 | 40.55 | $41.22 | 305300 |
| 2022-12-28 | 40.55 | $40.13 | 98840 |
| 2022-12-27 | 40.66 | $40.66 | 98825 |
| 2022-12-23 | 40.73 | $40.52 | 97032 |
| 2022-12-22 | 40.84 | $40.16 | 92800 |
| 2022-12-21 | 40.99 | $40.42 | 128800 |
| 2022-12-20 | 41.14 | $39.79 | 99520 |
| 2022-12-19 | 41.36 | $39.89 | 193243 |
| 2022-12-16 | 41.60 | $39.72 | 537300 |
| 2022-12-15 | 41.86 | $38.98 | 240811 |
| 2022-12-14 | 42.21 | $39.85 | 199100 |
| 2022-12-13 | 42.49 | $41.24 | 151500 |
| 2022-12-12 | 42.65 | $41.73 | 166309 |
| 2022-12-09 | 42.76 | $41.97 | 96200 |
| 2022-12-08 | 42.87 | $41.81 | 101804 |
| 2022-12-07 | 43.00 | $41.71 | 133600 |
| 2022-12-06 | 43.15 | $41.40 | 199200 |
| 2022-12-05 | 43.34 | $41.91 | 166826 |
| 2022-12-02 | 43.50 | $43.52 | 164811 |
| 2022-12-01 | 43.50 | $43.50 | 121137 |
| 2022-11-30 | 43.50 | $44.21 | 305600 |
| 2022-11-29 | 43.43 | $43.29 | 140500 |
| 2022-11-28 | 43.46 | $43.17 | 130622 |
| 2022-11-25 | 43.50 | $43.59 | 59317 |
| 2022-11-23 | 43.51 | $43.58 | 134315 |
| 2022-11-22 | 43.52 | $44.48 | 181933 |
| 2022-11-21 | 43.44 | $43.89 | 148108 |
| 2022-11-18 | 43.42 | $43.47 | 238100 |
| 2022-11-17 | 43.44 | $42.09 | 110800 |
| 2022-11-16 | 43.58 | $42.53 | 101700 |
| 2022-11-15 | 43.69 | $43.14 | 114407 |
| 2022-11-14 | 43.74 | $42.88 | 119645 |
| 2022-11-11 | 43.81 | $43.06 | 141300 |
| 2022-11-10 | 43.86 | $44.52 | 209900 |
| 2022-11-09 | 43.77 | $43.57 | 165500 |
| 2022-11-08 | 43.75 | $43.89 | 223122 |
| 2022-11-07 | 43.68 | $44.28 | 131236 |
| 2022-11-04 | 43.55 | $43.96 | 112132 |
| 2022-11-03 | 43.44 | $42.89 | 102300 |
| 2022-11-02 | 43.41 | $43.26 | 188269 |
| 2022-11-01 | 43.34 | $44.38 | 133806 |
| 2022-10-31 | 43.15 | $44.90 | 165431 |
| 2022-10-28 | 42.88 | $44.50 | 319800 |
| 2022-10-27 | 42.62 | $44.17 | 137823 |
| 2022-10-26 | 42.37 | $43.98 | 171319 |
| 2022-10-25 | 42.12 | $43.80 | 139600 |
| 2022-10-24 | 41.86 | $43.93 | 131332 |
| 2022-10-21 | 41.57 | $43.23 | 136706 |
| 2022-10-20 | 41.33 | $42.22 | 229500 |
| 2022-10-19 | 41.19 | $42.88 | 179528 |
| 2022-10-18 | 40.97 | $42.77 | 129500 |
| 2022-10-17 | 40.76 | $42.61 | 220000 |
| 2022-10-14 | 40.57 | $42.01 | 141008 |
| 2022-10-13 | 40.43 | $42.69 | 185529 |
| 2022-10-12 | 40.21 | $40.50 | 122113 |
| 2022-10-11 | 40.20 | $40.65 | 146812 |
| 2022-10-10 | 40.18 | $39.85 | 94907 |
| 2022-10-07 | 40.23 | $39.72 | 206436 |
| 2022-10-06 | 40.31 | $40.78 | 109619 |
| 2022-10-05 | 40.28 | $40.86 | 93500 |
| 2022-10-04 | 40.23 | $40.99 | 149446 |
| 2022-10-03 | 40.16 | $39.52 | 113300 |
| 2022-09-30 | 40.24 | $38.68 | 191642 |
| 2022-09-29 | 40.40 | $38.98 | 155032 |
| 2022-09-28 | 40.53 | $39.63 | 218138 |
| 2022-09-27 | 40.61 | $39.30 | 135200 |
| 2022-09-26 | 40.72 | $40.07 | 205023 |
| 2022-09-23 | 40.76 | $39.90 | 306700 |
| 2022-09-22 | 40.82 | $40.98 | 150115 |
| 2022-09-21 | 40.77 | $41.71 | 177300 |
| 2022-09-20 | 40.66 | $42.42 | 139718 |
| 2022-09-19 | 40.47 | $42.21 | 212208 |
| 2022-09-16 | 40.31 | $41.17 | 661700 |
| 2022-09-15 | 40.25 | $40.88 | 220008 |
| 2022-09-14 | 40.23 | $39.96 | 135538 |
| 2022-09-13 | 40.32 | $39.91 | 156524 |
| 2022-09-12 | 40.43 | $41.21 | 172600 |
| 2022-09-09 | 40.42 | $40.56 | 111900 |
| 2022-09-08 | 40.49 | $39.97 | 86816 |
| 2022-09-07 | 40.62 | $39.66 | 116900 |
| 2022-09-06 | 40.79 | $39.14 | 127037 |
| 2022-09-02 | 41.01 | $39.69 | 114700 |
| 2022-09-01 | 41.19 | $39.88 | 201739 |
| 2022-08-31 | 41.35 | $39.82 | 148141 |
| 2022-08-30 | 41.52 | $39.96 | 159200 |
| 2022-08-29 | 41.69 | $39.67 | 113000 |
| 2022-08-26 | 41.89 | $40.64 | 151000 |
| 2022-08-25 | 42.00 | $41.31 | 113848 |
| 2022-08-24 | 42.04 | $40.76 | 76142 |
| 2022-08-23 | 42.13 | $41.24 | 97300 |
| 2022-08-22 | 42.16 | $41.54 | 122500 |
| 2022-08-19 | 42.15 | $42.40 | 199600 |
| 2022-08-18 | 42.03 | $43.22 | 81132 |
| 2022-08-17 | 41.80 | $43.22 | 127500 |
| 2022-08-16 | 41.54 | $43.95 | 125922 |
| 2022-08-15 | 41.18 | $43.59 | 103200 |
| 2022-08-12 | 40.81 | $42.99 | 147215 |
| 2022-08-11 | 40.46 | $42.30 | 102800 |
| 2022-08-10 | 40.14 | $41.75 | 143600 |
| 2022-08-09 | 39.85 | $41.19 | 133833 |
| 2022-08-08 | 39.58 | $40.74 | 186947 |
| 2022-08-05 | 39.33 | $40.74 | 131636 |
| 2022-08-04 | 39.06 | $40.61 | 98737 |
| 2022-08-03 | 38.78 | $40.95 | 133034 |
| 2022-08-02 | 38.45 | $40.70 | 140333 |
| 2022-08-01 | 38.11 | $41.57 | 194900 |
| 2022-07-29 | 37.67 | $41.53 | 236700 |
| 2022-07-28 | 37.20 | $40.54 | 257500 |
| 2022-07-27 | 36.81 | $39.22 | 182318 |
| 2022-07-26 | 36.52 | $38.50 | 212800 |
| 2022-07-25 | 36.30 | $37.81 | 116248 |
| 2022-07-22 | 36.13 | $37.23 | 149444 |
| 2022-07-21 | 36.02 | $37.21 | 160140 |
| 2022-07-20 | 35.90 | $37.03 | 192900 |
| 2022-07-19 | 35.80 | $36.66 | 156941 |
| 2022-07-18 | 35.73 | $35.41 | 154334 |
| 2022-07-15 | 35.79 | $35.34 | 189900 |
| 2022-07-14 | 35.86 | $34.55 | 118100 |
| 2022-07-13 | 36.02 | $34.88 | 262834 |
| 2022-07-12 | 36.16 | $35.99 | 148500 |
| 2022-07-11 | 36.20 | $36.15 | 181700 |
| 2022-07-08 | 36.24 | $36.33 | 176000 |
| 2022-07-07 | 36.28 | $36.08 | 167100 |
| 2022-07-06 | 36.36 | $35.87 | 113600 |
| 2022-07-05 | 36.49 | $35.97 | 156700 |
| 2022-07-01 | 36.62 | $36.28 | 118747 |
| 2022-06-30 | 36.75 | $35.62 | 207128 |
| 2022-06-29 | 36.97 | $35.77 | 136675 |
| 2022-06-28 | 37.20 | $36.18 | 152004 |
| 2022-06-27 | 37.41 | $36.41 | 226200 |
| 2022-06-24 | 37.61 | $36.59 | 408331 |
| 2022-06-23 | 37.82 | $35.83 | 130530 |
| 2022-06-22 | 38.12 | $36.62 | 199242 |
| 2022-06-21 | 38.36 | $36.71 | 202419 |
| 2022-06-17 | 38.60 | $36.41 | 463543 |
| 2022-06-16 | 38.88 | $36.22 | 231300 |
| 2022-06-15 | 39.19 | $37.38 | 319904 |
| 2022-06-14 | 39.40 | $37.32 | 160400 |
| 2022-06-13 | 39.63 | $37.20 | 168400 |
| 2022-06-10 | 39.87 | $37.55 | 139300 |
| 2022-06-09 | 40.10 | $38.83 | 182012 |
| 2022-06-08 | 40.20 | $39.82 | 132911 |
| 2022-06-07 | 40.20 | $40.49 | 165700 |
| 2022-06-06 | 40.13 | $40.60 | 152200 |
| 2022-06-03 | 40.05 | $40.29 | 154700 |
| 2022-06-02 | 40.00 | $40.95 | 126000 |
| 2022-06-01 | 39.87 | $40.60 | 137600 |
| 2022-05-31 | 39.78 | $41.16 | 247506 |
| 2022-05-27 | 39.63 | $40.85 | 111400 |
| 2022-05-26 | 39.49 | $40.59 | 150300 |
| 2022-05-25 | 39.38 | $40.09 | 152500 |
| 2022-05-24 | 39.32 | $39.86 | 199909 |
| 2022-05-23 | 39.29 | $39.55 | 245000 |
| 2022-05-20 | 39.30 | $38.90 | 213000 |
| 2022-05-19 | 39.39 | $38.44 | 213300 |
| 2022-05-18 | 39.55 | $39.20 | 136900 |
| 2022-05-17 | 39.65 | $39.82 | 154900 |
| 2022-05-16 | 39.71 | $38.82 | 276620 |
| 2022-05-13 | 39.87 | $39.36 | 289901 |
| 2022-05-12 | 39.98 | $39.27 | 219300 |
| 2022-05-11 | 40.10 | $38.94 | 168800 |
| 2022-05-10 | 40.25 | $39.23 | 258700 |
| 2022-05-09 | 40.38 | $39.65 | 203728 |
| 2022-05-06 | 40.46 | $39.25 | 183808 |
| 2022-05-05 | 40.58 | $39.61 | 192200 |
| 2022-05-04 | 40.68 | $40.40 | 177117 |
| 2022-05-03 | 40.70 | $39.57 | 168500 |
| 2022-05-02 | 40.80 | $39.29 | 208412 |
| 2022-04-29 | 40.95 | $39.19 | 212500 |
| 2022-04-28 | 41.11 | $40.08 | 242500 |
| 2022-04-27 | 41.19 | $40.48 | 468900 |
| 2022-04-26 | 41.25 | $41.90 | 467214 |
| 2022-04-25 | 41.18 | $42.00 | 325600 |
| 2022-04-22 | 41.10 | $42.32 | 261944 |
| 2022-04-21 | 40.99 | $43.40 | 454600 |
| 2022-04-20 | 40.77 | $43.35 | 392400 |
| 2022-04-19 | 40.56 | $42.01 | 347415 |
| 2022-04-18 | 40.47 | $40.06 | 156820 |
| 2022-04-14 | 40.59 | $39.85 | 218516 |
| 2022-04-13 | 40.74 | $40.05 | 242910 |
| 2022-04-12 | 40.89 | $39.55 | 269742 |
| 2022-04-11 | 41.11 | $39.15 | 132900 |
| 2022-04-08 | 41.39 | $39.14 | 244633 |
| 2022-04-07 | 41.69 | $39.40 | 321600 |
| 2022-04-06 | 41.98 | $40.61 | 420300 |
| 2022-04-05 | 42.16 | $41.03 | 401900 |
| 2022-04-04 | 42.31 | $40.98 | 462400 |
| 2022-04-01 | 42.46 | $40.85 | 446145 |
| 2022-03-31 | 42.64 | $41.60 | 1.2M |
| 2022-03-30 | 42.75 | $41.82 | 321100 |
| 2022-03-29 | 42.86 | $43.15 | 175100 |
| 2022-03-28 | 42.83 | $42.45 | 130610 |
| 2022-03-25 | 42.88 | $42.88 | 150022 |
| 2022-03-24 | 42.89 | $41.98 | 143600 |
| 2022-03-23 | 42.99 | $41.90 | 198343 |
| 2022-03-22 | 43.10 | $43.02 | 272849 |
| 2022-03-21 | 43.10 | $42.80 | 435028 |
| 2022-03-18 | 43.13 | $43.22 | 779620 |
| 2022-03-17 | 43.12 | $43.42 | 190402 |
| 2022-03-16 | 43.09 | $44.26 | 270607 |
| 2022-03-15 | 42.98 | $43.46 | 172700 |
| 2022-03-14 | 42.94 | $43.48 | 181900 |
| 2022-03-11 | 42.90 | $43.36 | 260300 |
| 2022-03-10 | 42.87 | $42.75 | 345209 |
| 2022-03-09 | 42.90 | $42.16 | 147100 |
| 2022-03-08 | 43.00 | $41.62 | 249800 |
| 2022-03-07 | 43.16 | $41.66 | 365527 |
| 2022-03-04 | 43.33 | $43.11 | 265700 |
| 2022-03-03 | 43.35 | $43.63 | 171014 |
| 2022-03-02 | 43.32 | $43.92 | 237814 |
| 2022-03-01 | 43.25 | $42.52 | 555347 |
| 2022-02-28 | 43.32 | $43.74 | 303100 |
| 2022-02-25 | 43.27 | $43.79 | 194900 |
| 2022-02-24 | 43.20 | $42.44 | 313600 |
| 2022-02-23 | 43.27 | $43.01 | 297144 |
| 2022-02-22 | 43.30 | $42.94 | 291400 |
| 2022-02-18 | 43.34 | $43.39 | 212839 |
| 2022-02-17 | 43.34 | $43.03 | 156500 |
| 2022-02-16 | 43.37 | $43.82 | 116700 |
| 2022-02-15 | 43.33 | $43.76 | 149412 |
| 2022-02-14 | 43.31 | $43.04 | 126300 |
| 2022-02-11 | 43.37 | $43.50 | 108514 |
| 2022-02-10 | 43.39 | $43.37 | 159600 |
| 2022-02-09 | 43.44 | $43.66 | 212823 |
| 2022-02-08 | 43.46 | $44.40 | 185828 |
| 2022-02-07 | 43.42 | $43.13 | 115615 |
| 2022-02-04 | 43.51 | $43.26 | 215545 |
| 2022-02-03 | 43.61 | $42.72 | 212500 |
| 2022-02-02 | 43.75 | $42.65 | 214636 |
| 2022-02-01 | 43.91 | $42.67 | 225948 |
| 2022-01-31 | 44.06 | $42.43 | 277900 |
| 2022-01-28 | 44.23 | $42.82 | 259413 |
| 2022-01-27 | 44.36 | $41.52 | 269900 |
| 2022-01-26 | 44.61 | $44.21 | 256100 |
| 2022-01-25 | 44.60 | $45.16 | 206100 |
| 2022-01-24 | 44.48 | $44.62 | 328800 |
| 2022-01-21 | 44.40 | $43.92 | 396833 |
| 2022-01-20 | 44.37 | $43.31 | 209814 |
| 2022-01-19 | 44.38 | $44.41 | 168800 |
| 2022-01-18 | 44.27 | $45.33 | 158125 |
| 2022-01-14 | 44.04 | $45.78 | 171302 |
| 2022-01-13 | 43.75 | $45.71 | 137923 |
| 2022-01-12 | 43.45 | $45.05 | 132239 |
| 2022-01-11 | 43.19 | $45.43 | 138300 |
| 2022-01-10 | 42.87 | $45.60 | 166500 |
| 2022-01-07 | 42.51 | $45.57 | 173020 |
| 2022-01-06 | 42.13 | $45.43 | 242300 |
| 2022-01-05 | 41.74 | $43.24 | 171045 |
| 2022-01-04 | 41.55 | $43.32 | 184900 |
| 2022-01-03 | 41.35 | $42.57 | 226000 |
| 2021-12-31 | 41.20 | $41.89 | 125048 |
| 2021-12-30 | 41.11 | $41.49 | 108900 |
| 2021-12-29 | 41.06 | $41.83 | 96202 |
| 2021-12-28 | 40.96 | $41.91 | 110534 |
| 2021-12-27 | 40.84 | $41.74 | 125502 |
| 2021-12-23 | 40.74 | $41.19 | 113500 |
| 2021-12-22 | 40.70 | $40.97 | 160124 |
| 2021-12-21 | 40.68 | $40.80 | 172109 |
| 2021-12-20 | 40.70 | $39.89 | 341800 |
| 2021-12-17 | 40.80 | $39.71 | 958800 |
| 2021-12-16 | 40.94 | $41.28 | 201300 |
| 2021-12-15 | 40.93 | $41.43 | 219600 |
| 2021-12-14 | 40.90 | $41.13 | 266800 |
| 2021-12-13 | 40.92 | $40.88 | 258700 |
| 2021-12-10 | 40.97 | $40.58 | 121400 |
| 2021-12-09 | 41.06 | $40.25 | 120800 |
| 2021-12-08 | 41.19 | $40.82 | 97838 |
| 2021-12-07 | 41.27 | $41.02 | 143300 |
| 2021-12-06 | 41.35 | $41.76 | 244100 |
| 2021-12-03 | 41.36 | $40.18 | 176750 |
| 2021-12-02 | 41.52 | $40.67 | 124800 |
| 2021-12-01 | 41.66 | $39.53 | 216800 |
| 2021-11-30 | 41.91 | $39.89 | 149805 |
| 2021-11-29 | 42.15 | $40.54 | 172822 |
| 2021-11-26 | 42.33 | $40.59 | 161205 |
| 2021-11-24 | 42.51 | $42.72 | 94400 |
| 2021-11-23 | 42.47 | $43.08 | 138213 |
| 2021-11-22 | 42.41 | $42.68 | 212101 |
| 2021-11-19 | 42.38 | $41.60 | 175500 |
| 2021-11-18 | 42.47 | $41.80 | 147115 |
| 2021-11-17 | 42.54 | $41.95 | 117700 |
| 2021-11-16 | 42.60 | $42.51 | 177400 |
| 2021-11-15 | 42.61 | $42.89 | 134031 |
| 2021-11-12 | 42.58 | $42.77 | 201413 |
| 2021-11-11 | 42.56 | $42.88 | 162235 |
| 2021-11-10 | 42.53 | $42.67 | 209937 |
| 2021-11-09 | 42.52 | $42.52 | 125600 |
| 2021-11-08 | 42.52 | $42.95 | 144200 |
| 2021-11-05 | 42.48 | $42.58 | 318000 |
| 2021-11-04 | 42.47 | $41.86 | 370100 |
| 2021-11-03 | 42.54 | $43.50 | 127216 |
| 2021-11-02 | 42.45 | $42.21 | 116300 |
| 2021-11-01 | 42.49 | $43.07 | 246400 |
| 2021-10-29 | 42.44 | $41.58 | 165200 |
| 2021-10-28 | 42.54 | $41.23 | 105300 |
| 2021-10-27 | 42.67 | $41.14 | 201800 |
| 2021-10-26 | 42.82 | $43.32 | 143600 |
| 2021-10-25 | 42.75 | $43.35 | 148300 |
| 2021-10-22 | 42.68 | $43.07 | 94048 |
| 2021-10-21 | 42.62 | $42.76 | 77600 |
| 2021-10-20 | 42.57 | $43.24 | 118749 |
| 2021-10-19 | 42.47 | $42.40 | 83231 |
| 2021-10-18 | 42.42 | $42.44 | 89800 |
| 2021-10-15 | 42.35 | $42.90 | 196016 |
| 2021-10-14 | 42.21 | $42.50 | 260297 |
| 2021-10-13 | 42.10 | $42.09 | 94936 |
| 2021-10-12 | 42.01 | $42.34 | 78100 |
| 2021-10-11 | 41.88 | $42.52 | 96232 |
| 2021-10-08 | 41.72 | $43.18 | 92100 |
| 2021-10-07 | 41.47 | $43.19 | 126900 |
| 2021-10-06 | 41.21 | $42.59 | 110835 |
| 2021-10-05 | 40.99 | $42.67 | 93103 |
| 2021-10-04 | 40.75 | $42.66 | 108226 |
| 2021-10-01 | 40.51 | $42.73 | 122233 |
| 2021-09-30 | 40.24 | $41.84 | 149200 |
| 2021-09-29 | 40.06 | $42.29 | 92027 |
| 2021-09-28 | 39.83 | $41.62 | 112420 |
| 2021-09-27 | 39.65 | $42.16 | 148300 |
| 2021-09-24 | 39.43 | $40.46 | 97100 |
| 2021-09-23 | 39.37 | $40.29 | 163825 |
| 2021-09-22 | 39.33 | $39.05 | 168600 |
| 2021-09-21 | 39.42 | $38.40 | 273113 |
| 2021-09-20 | 39.59 | $38.04 | 378112 |
| 2021-09-17 | 39.81 | $38.99 | 1.0M |
| 2021-09-16 | 39.95 | $39.03 | 170102 |
| 2021-09-15 | 40.09 | $39.26 | 212500 |
| 2021-09-14 | 40.22 | $38.74 | 182400 |
| 2021-09-13 | 40.42 | $39.52 | 264300 |
| 2021-09-10 | 40.56 | $38.64 | 141403 |
| 2021-09-09 | 40.81 | $39.62 | 105637 |
| 2021-09-08 | 40.97 | $39.79 | 194000 |
| 2021-09-07 | 41.14 | $40.16 | 153100 |
| 2021-09-03 | 41.28 | $40.39 | 100040 |
| 2021-09-02 | 41.41 | $40.79 | 98600 |
| 2021-09-01 | 41.50 | $41.07 | 148700 |
| 2021-08-31 | 41.56 | $41.15 | 194000 |
| 2021-08-30 | 41.61 | $40.95 | 87705 |
| 2021-08-27 | 41.68 | $42.07 | 125200 |
| 2021-08-26 | 41.63 | $40.59 | 102200 |
| 2021-08-25 | 41.72 | $41.50 | 88200 |
| 2021-08-24 | 41.73 | $41.46 | 66531 |
| 2021-08-23 | 41.73 | $41.64 | 105127 |
| 2021-08-20 | 41.70 | $41.37 | 112830 |
| 2021-08-19 | 41.70 | $40.55 | 178100 |
| 2021-08-18 | 41.77 | $41.18 | 79400 |
| 2021-08-17 | 41.78 | $41.62 | 109000 |
| 2021-08-16 | 41.73 | $42.46 | 83700 |
| 2021-08-13 | 41.59 | $42.90 | 82235 |
| 2021-08-12 | 41.40 | $42.95 | 148200 |
| 2021-08-11 | 41.19 | $43.44 | 169800 |
| 2021-08-10 | 40.91 | $42.67 | 130629 |
| 2021-08-09 | 40.70 | $41.98 | 127011 |
| 2021-08-06 | 40.55 | $42.43 | 139513 |
| 2021-08-05 | 40.35 | $41.01 | 216618 |
| 2021-08-04 | 40.27 | $39.99 | 109600 |
| 2021-08-03 | 40.29 | $40.53 | 315300 |
| 2021-08-02 | 40.26 | $40.22 | 192700 |
| 2021-07-30 | 40.27 | $40.73 | 121300 |
| 2021-07-29 | 40.23 | $41.04 | 99738 |
| 2021-07-28 | 40.16 | $40.58 | 119400 |
| 2021-07-27 | 40.15 | $40.19 | 83000 |
| 2021-07-26 | 40.18 | $40.26 | 116400 |
| 2021-07-23 | 40.22 | $40.10 | 127639 |
| 2021-07-22 | 40.29 | $39.39 | 146547 |
| 2021-07-21 | 40.44 | $40.36 | 121637 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
44.15
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.79
Average
37.85
Maximum
45.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.15 | $44.59 | 456102 |
| 2026-07-16 | 43.95 | $45.23 | 605500 |
| 2026-07-15 | 43.57 | $43.75 | 373600 |
| 2026-07-14 | 43.44 | $43.30 | 450645 |
| 2026-07-13 | 43.38 | $43.30 | 465600 |
| 2026-07-10 | 43.30 | $43.10 | 426639 |
| 2026-07-09 | 43.25 | $42.54 | 546700 |
| 2026-07-08 | 43.30 | $42.15 | 395843 |
| 2026-07-07 | 43.44 | $42.84 | 257500 |
| 2026-07-06 | 43.45 | $43.43 | 339001 |
| 2026-07-02 | 43.34 | $43.44 | 402645 |
| 2026-07-01 | 43.19 | $44.29 | 511787 |
| 2026-06-30 | 42.84 | $43.69 | 457200 |
| 2026-06-29 | 42.55 | $43.42 | 360200 |
| 2026-06-26 | 42.27 | $43.68 | 2.0M |
| 2026-06-25 | 41.88 | $43.37 | 314300 |
| 2026-06-24 | 41.49 | $42.59 | 445100 |
| 2026-06-23 | 41.20 | $41.91 | 371521 |
| 2026-06-22 | 41.01 | $41.19 | 474866 |
| 2026-06-18 | 40.93 | $40.72 | 740900 |
| 2026-06-17 | 40.94 | $40.59 | 416043 |
| 2026-06-16 | 40.97 | $41.25 | 278609 |
| 2026-06-15 | 40.87 | $41.15 | 294394 |
| 2026-06-12 | 40.77 | $42.09 | 304933 |
| 2026-06-11 | 40.46 | $41.21 | 272677 |
| 2026-06-10 | 40.28 | $41.16 | 311351 |
| 2026-06-09 | 40.08 | $40.62 | 353007 |
| 2026-06-08 | 39.97 | $40.02 | 259600 |
| 2026-06-05 | 39.96 | $39.93 | 286333 |
| 2026-06-04 | 39.96 | $40.10 | 291200 |
| 2026-06-03 | 39.94 | $38.90 | 400800 |
| 2026-06-02 | 40.16 | $40.15 | 309800 |
| 2026-06-01 | 40.16 | $39.53 | 391927 |
| 2026-05-29 | 40.28 | $40.30 | 296600 |
| 2026-05-28 | 40.26 | $40.51 | 267800 |
| 2026-05-27 | 40.20 | $40.23 | 303500 |
| 2026-05-26 | 40.18 | $40.97 | 404502 |
| 2026-05-22 | 40.00 | $40.14 | 304100 |
| 2026-05-21 | 39.97 | $40.23 | 256833 |
| 2026-05-20 | 39.91 | $40.11 | 371000 |
| 2026-05-19 | 39.87 | $39.60 | 227300 |
| 2026-05-18 | 39.93 | $39.58 | 254200 |
| 2026-05-15 | 40.01 | $39.10 | 334124 |
| 2026-05-14 | 40.20 | $39.77 | 254544 |
| 2026-05-13 | 40.28 | $39.45 | 393300 |
| 2026-05-12 | 40.43 | $39.93 | 344913 |
| 2026-05-11 | 40.51 | $39.91 | 383600 |
| 2026-05-08 | 40.61 | $40.41 | 249500 |
| 2026-05-07 | 40.61 | $40.51 | 262903 |
| 2026-05-06 | 40.59 | $40.71 | 327418 |
| 2026-05-05 | 40.52 | $40.55 | 210400 |
| 2026-05-04 | 40.47 | $40.02 | 312000 |
| 2026-05-01 | 40.53 | $40.42 | 261400 |
| 2026-04-30 | 40.50 | $40.44 | 381806 |
| 2026-04-29 | 40.47 | $39.82 | 381900 |
| 2026-04-28 | 40.56 | $40.48 | 319248 |
| 2026-04-27 | 40.53 | $40.31 | 308600 |
| 2026-04-24 | 40.52 | $39.59 | 565039 |
| 2026-04-23 | 40.65 | $39.70 | 441700 |
| 2026-04-22 | 40.79 | $40.37 | 356900 |
| 2026-04-21 | 40.79 | $40.36 | 292800 |
| 2026-04-20 | 40.80 | $41.22 | 313300 |
| 2026-04-17 | 40.63 | $41.14 | 443420 |
| 2026-04-16 | 40.44 | $40.09 | 284220 |
| 2026-04-15 | 40.43 | $40.52 | 346212 |
| 2026-04-14 | 40.33 | $40.86 | 319020 |
| 2026-04-13 | 40.14 | $41.13 | 263300 |
| 2026-04-10 | 39.86 | $41.07 | 348600 |
| 2026-04-09 | 39.54 | $41.47 | 453000 |
| 2026-04-08 | 39.08 | $40.85 | 515134 |
| 2026-04-07 | 38.68 | $40.00 | 372000 |
| 2026-04-06 | 38.39 | $39.98 | 284607 |
| 2026-04-02 | 38.06 | $39.43 | 423900 |
| 2026-04-01 | 37.80 | $39.33 | 312000 |
| 2026-03-31 | 37.51 | $38.73 | 507026 |
| 2026-03-30 | 37.31 | $38.15 | 301300 |
| 2026-03-27 | 37.20 | $37.85 | 349920 |
| 2026-03-26 | 37.15 | $38.27 | 218022 |
| 2026-03-25 | 36.99 | $38.18 | 364221 |
| 2026-03-24 | 36.84 | $37.98 | 516100 |
| 2026-03-23 | 36.71 | $37.87 | 505300 |
| 2026-03-20 | 36.59 | $36.56 | 995565 |
| 2026-03-19 | 36.74 | $36.60 | 477627 |
| 2026-03-18 | 36.90 | $36.45 | 404530 |
| 2026-03-17 | 37.13 | $36.67 | 444405 |
| 2026-03-16 | 37.36 | $36.76 | 385800 |
| 2026-03-13 | 37.61 | $36.43 | 597500 |
| 2026-03-12 | 37.97 | $36.55 | 535400 |
| 2026-03-11 | 38.38 | $36.94 | 359838 |
| 2026-03-10 | 38.77 | $37.39 | 609400 |
| 2026-03-09 | 39.13 | $36.92 | 543621 |
| 2026-03-06 | 39.66 | $37.55 | 338400 |
| 2026-03-05 | 40.13 | $38.55 | 286263 |
| 2026-03-04 | 40.48 | $38.97 | 504209 |
| 2026-03-03 | 40.79 | $39.11 | 393546 |
| 2026-03-02 | 41.12 | $39.35 | 594542 |
| 2026-02-27 | 41.45 | $39.08 | 586100 |
| 2026-02-26 | 41.88 | $41.05 | 425843 |
| 2026-02-25 | 41.97 | $41.13 | 391209 |
| 2026-02-24 | 42.05 | $40.40 | 439700 |
| 2026-02-23 | 42.28 | $40.75 | 685400 |
| 2026-02-20 | 42.48 | $42.37 | 360100 |
| 2026-02-19 | 42.36 | $42.07 | 411449 |
| 2026-02-18 | 42.28 | $42.29 | 427300 |
| 2026-02-17 | 42.13 | $42.54 | 419347 |
| 2026-02-13 | 41.90 | $42.05 | 282700 |
| 2026-02-12 | 41.72 | $41.64 | 543100 |
| 2026-02-11 | 41.60 | $42.05 | 416205 |
| 2026-02-10 | 41.37 | $41.79 | 417342 |
| 2026-02-09 | 41.14 | $42.03 | 313208 |
| 2026-02-06 | 40.82 | $42.34 | 467700 |
| 2026-02-05 | 40.38 | $41.85 | 458921 |
| 2026-02-04 | 39.96 | $41.82 | 502900 |
| 2026-02-03 | 39.48 | $40.81 | 504900 |
| 2026-02-02 | 39.13 | $40.89 | 512800 |
| 2026-01-30 | 38.71 | $39.76 | 996200 |
| 2026-01-29 | 38.45 | $38.92 | 300135 |
| 2026-01-28 | 38.33 | $37.86 | 479309 |
| 2026-01-27 | 38.42 | $38.19 | 351561 |
| 2026-01-26 | 38.44 | $38.01 | 403400 |
| 2026-01-23 | 38.51 | $38.09 | 269400 |
| 2026-01-22 | 38.57 | $39.64 | 273700 |
| 2026-01-21 | 38.31 | $39.33 | 484700 |
| 2026-01-20 | 38.07 | $37.67 | 234000 |
| 2026-01-16 | 38.14 | $38.08 | 258700 |
| 2026-01-15 | 38.14 | $38.53 | 213200 |
| 2026-01-14 | 38.04 | $37.80 | 278822 |
| 2026-01-13 | 38.07 | $37.20 | 206730 |
| 2026-01-12 | 38.24 | $37.66 | 206839 |
| 2026-01-09 | 38.34 | $38.11 | 235800 |
| 2026-01-08 | 38.36 | $38.69 | 318244 |
| 2026-01-07 | 38.26 | $37.90 | 235122 |
| 2026-01-06 | 38.30 | $38.34 | 300901 |
| 2026-01-05 | 38.26 | $38.17 | 302537 |
| 2026-01-02 | 38.25 | $37.50 | 236700 |
| 2025-12-31 | 38.37 | $37.48 | 270032 |
| 2025-12-30 | 38.52 | $37.66 | 219128 |
| 2025-12-29 | 38.64 | $38.00 | 234816 |
| 2025-12-26 | 38.72 | $38.26 | 217200 |
| 2025-12-24 | 38.74 | $38.35 | 163200 |
| 2025-12-23 | 38.75 | $38.47 | 332100 |
| 2025-12-22 | 38.73 | $38.67 | 304200 |
| 2025-12-19 | 38.67 | $38.36 | 719218 |
| 2025-12-18 | 38.65 | $38.98 | 191200 |
| 2025-12-17 | 38.49 | $38.89 | 225307 |
| 2025-12-16 | 38.33 | $38.83 | 228500 |
| 2025-12-15 | 38.14 | $38.99 | 310100 |
| 2025-12-12 | 37.89 | $38.82 | 288316 |
| 2025-12-11 | 37.64 | $38.79 | 270900 |
| 2025-12-10 | 37.34 | $38.59 | 374100 |
| 2025-12-09 | 37.04 | $37.09 | 312500 |
| 2025-12-08 | 37.00 | $37.23 | 329539 |
| 2025-12-05 | 36.93 | $37.33 | 356542 |
| 2025-12-04 | 36.82 | $37.60 | 230229 |
| 2025-12-03 | 36.64 | $37.52 | 287600 |
| 2025-12-02 | 36.45 | $36.79 | 183000 |
| 2025-12-01 | 36.37 | $37.17 | 296800 |
| 2025-11-28 | 36.21 | $36.84 | 105700 |
| 2025-11-26 | 36.09 | $37.13 | 205006 |
| 2025-11-25 | 35.89 | $37.21 | 250233 |
| 2025-11-24 | 35.64 | $36.55 | 329626 |
| 2025-11-21 | 35.50 | $36.85 | 310300 |
| 2025-11-20 | 35.27 | $35.30 | 210600 |
| 2025-11-19 | 35.34 | $35.36 | 147127 |
| 2025-11-18 | 35.40 | $35.12 | 224823 |
| 2025-11-17 | 35.53 | $34.99 | 281536 |
| 2025-11-14 | 35.72 | $36.24 | 210624 |
| 2025-11-13 | 35.67 | $36.15 | 272124 |
| 2025-11-12 | 35.64 | $35.87 | 279800 |
| 2025-11-11 | 35.66 | $36.32 | 145500 |
| 2025-11-10 | 35.60 | $36.21 | 207900 |
| 2025-11-07 | 35.55 | $36.02 | 181800 |
| 2025-11-06 | 35.55 | $35.64 | 200900 |
| 2025-11-05 | 35.62 | $36.12 | 219010 |
| 2025-11-04 | 35.61 | $35.67 | 242346 |
| 2025-11-03 | 35.70 | $35.75 | 225800 |
| 2025-10-31 | 35.80 | $35.48 | 238310 |
| 2025-10-30 | 35.97 | $35.76 | 185600 |
| 2025-10-29 | 36.11 | $35.64 | 272500 |
| 2025-10-28 | 36.30 | $36.59 | 222230 |
| 2025-10-27 | 36.34 | $36.75 | 241425 |
| 2025-10-24 | 36.34 | $37.27 | 335500 |
| 2025-10-23 | 36.25 | $36.42 | 444500 |
| 2025-10-22 | 36.32 | $36.61 | 262245 |
| 2025-10-21 | 36.37 | $36.92 | 253314 |
| 2025-10-20 | 36.37 | $36.75 | 303331 |
| 2025-10-17 | 36.42 | $35.71 | 366523 |
| 2025-10-16 | 36.69 | $35.32 | 466500 |
| 2025-10-15 | 37.10 | $37.00 | 325600 |
| 2025-10-14 | 37.22 | $37.68 | 921279 |
| 2025-10-13 | 37.22 | $36.71 | 255309 |
| 2025-10-10 | 37.44 | $36.18 | 493045 |
| 2025-10-09 | 37.80 | $37.30 | 238500 |
| 2025-10-08 | 38.00 | $37.78 | 164100 |
| 2025-10-07 | 38.12 | $38.05 | 285946 |
| 2025-10-06 | 38.22 | $38.49 | 427600 |
| 2025-10-03 | 38.24 | $37.98 | 443700 |
| 2025-10-02 | 38.37 | $37.49 | 262111 |
| 2025-10-01 | 38.63 | $37.79 | 475800 |
| 2025-09-30 | 38.88 | $37.70 | 526222 |
| 2025-09-29 | 39.19 | $37.44 | 872430 |
| 2025-09-26 | 39.60 | $38.22 | 577621 |
| 2025-09-25 | 39.92 | $38.96 | 380339 |
| 2025-09-24 | 40.13 | $39.53 | 173700 |
| 2025-09-23 | 40.26 | $39.57 | 195100 |
| 2025-09-22 | 40.40 | $39.87 | 246900 |
| 2025-09-19 | 40.50 | $40.30 | 1.6M |
| 2025-09-18 | 40.52 | $40.96 | 305200 |
| 2025-09-17 | 40.40 | $39.85 | 309600 |
| 2025-09-16 | 40.50 | $39.45 | 213500 |
| 2025-09-15 | 40.70 | $39.65 | 231346 |
| 2025-09-12 | 40.88 | $40.03 | 149804 |
| 2025-09-11 | 41.02 | $40.39 | 190700 |
| 2025-09-10 | 41.10 | $40.22 | 138406 |
| 2025-09-09 | 41.22 | $40.22 | 199100 |
| 2025-09-08 | 41.35 | $40.89 | 160000 |
| 2025-09-05 | 41.37 | $41.01 | 190117 |
| 2025-09-04 | 41.36 | $41.88 | 164012 |
| 2025-09-03 | 41.15 | $41.18 | 170500 |
| 2025-09-02 | 41.06 | $41.24 | 184643 |
| 2025-08-29 | 40.94 | $41.52 | 183800 |
| 2025-08-28 | 40.73 | $41.62 | 194700 |
| 2025-08-27 | 40.46 | $41.79 | 205800 |
| 2025-08-26 | 40.12 | $41.42 | 220228 |
| 2025-08-25 | 39.79 | $41.05 | 238700 |
| 2025-08-22 | 39.48 | $41.74 | 320731 |
| 2025-08-21 | 38.98 | $39.68 | 239400 |
| 2025-08-20 | 38.84 | $39.50 | 194147 |
| 2025-08-19 | 38.70 | $39.38 | 349600 |
| 2025-08-18 | 38.58 | $38.97 | 145800 |
| 2025-08-15 | 38.52 | $38.85 | 174047 |
| 2025-08-14 | 38.47 | $39.54 | 270000 |
| 2025-08-13 | 38.28 | $39.48 | 240719 |
| 2025-08-12 | 38.07 | $38.86 | 232648 |
| 2025-08-11 | 37.96 | $37.47 | 217619 |
| 2025-08-08 | 38.13 | $37.56 | 162222 |
| 2025-08-07 | 38.31 | $37.07 | 162200 |
| 2025-08-06 | 38.62 | $37.46 | 181000 |
| 2025-08-05 | 38.90 | $37.69 | 253900 |
| 2025-08-04 | 39.18 | $37.49 | 221021 |
| 2025-08-01 | 39.55 | $37.11 | 240013 |
| 2025-07-31 | 40.06 | $38.12 | 273400 |
| 2025-07-30 | 40.44 | $38.66 | 243900 |
| 2025-07-29 | 40.76 | $39.66 | 276700 |
| 2025-07-28 | 40.91 | $40.05 | 258213 |
| 2025-07-25 | 41.01 | $39.80 | 321507 |
| 2025-07-24 | 41.17 | $39.74 | 313731 |
| 2025-07-23 | 41.36 | $41.25 | 421700 |
| 2025-07-22 | 41.25 | $41.50 | 577500 |
| 2025-07-21 | 41.08 | $40.90 | 299000 |
| 2025-07-18 | 40.99 | $40.61 | 1.0M |
| 2025-07-17 | 40.95 | $40.71 | 336500 |
| 2025-07-16 | 40.87 | $40.43 | 501032 |
| 2025-07-15 | 40.82 | $40.14 | 258800 |
| 2025-07-14 | 40.83 | $41.73 | 279328 |
| 2025-07-11 | 40.50 | $40.99 | 216200 |
| 2025-07-10 | 40.26 | $41.59 | 292031 |
| 2025-07-09 | 39.85 | $41.17 | 229541 |
| 2025-07-08 | 39.46 | $40.81 | 366906 |
| 2025-07-07 | 39.07 | $40.27 | 294400 |
| 2025-07-03 | 38.73 | $40.74 | 142201 |
| 2025-07-02 | 38.24 | $40.33 | 330800 |
| 2025-07-01 | 37.75 | $39.76 | 223800 |
| 2025-06-30 | 37.30 | $38.30 | 324718 |
| 2025-06-27 | 37.09 | $38.65 | 1.4M |
| 2025-06-26 | 36.77 | $38.03 | 224842 |
| 2025-06-25 | 36.52 | $37.13 | 271633 |
| 2025-06-24 | 36.43 | $37.25 | 221800 |
| 2025-06-23 | 36.31 | $37.09 | 286300 |
| 2025-06-20 | 36.20 | $35.93 | 1.1M |
| 2025-06-18 | 36.32 | $35.72 | 313242 |
| 2025-06-17 | 36.50 | $35.37 | 301336 |
| 2025-06-16 | 36.79 | $35.70 | 371503 |
| 2025-06-13 | 37.06 | $35.98 | 289125 |
| 2025-06-12 | 37.32 | $37.03 | 144222 |
| 2025-06-11 | 37.40 | $37.32 | 210030 |
| 2025-06-10 | 37.43 | $37.77 | 234100 |
| 2025-06-09 | 37.37 | $37.25 | 325800 |
| 2025-06-06 | 37.41 | $36.95 | 258400 |
| 2025-06-05 | 37.52 | $36.55 | 254700 |
| 2025-06-04 | 37.73 | $36.82 | 233100 |
| 2025-06-03 | 37.93 | $37.75 | 324400 |
| 2025-06-02 | 37.95 | $37.22 | 170738 |
| 2025-05-30 | 38.09 | $37.70 | 209200 |
| 2025-05-29 | 38.15 | $37.89 | 156900 |
| 2025-05-28 | 38.19 | $37.57 | 190804 |
| 2025-05-27 | 38.29 | $38.30 | 168918 |
| 2025-05-23 | 38.25 | $37.34 | 272200 |
| 2025-05-22 | 38.40 | $37.64 | 234300 |
| 2025-05-21 | 38.52 | $37.75 | 241700 |
| 2025-05-20 | 38.63 | $39.18 | 214400 |
| 2025-05-19 | 38.45 | $39.37 | 165548 |
| 2025-05-16 | 38.20 | $39.18 | 232336 |
| 2025-05-15 | 37.95 | $39.27 | 177016 |
| 2025-05-14 | 37.64 | $39.05 | 175440 |
| 2025-05-13 | 37.32 | $39.34 | 188720 |
| 2025-05-12 | 36.89 | $39.21 | 333700 |
| 2025-05-09 | 36.42 | $37.76 | 197503 |
| 2025-05-08 | 36.18 | $37.97 | 227100 |
| 2025-05-07 | 35.86 | $37.17 | 255400 |
| 2025-05-06 | 35.67 | $36.81 | 188400 |
| 2025-05-05 | 35.52 | $37.01 | 204512 |
| 2025-05-02 | 35.31 | $37.03 | 195331 |
| 2025-05-01 | 35.07 | $35.92 | 227700 |
| 2025-04-30 | 35.03 | $35.64 | 362602 |
| 2025-04-29 | 35.06 | $35.91 | 348400 |
| 2025-04-28 | 35.03 | $35.61 | 352546 |
| 2025-04-25 | 35.08 | $35.56 | 212332 |
| 2025-04-24 | 35.15 | $36.50 | 483000 |
| 2025-04-23 | 35.04 | $36.92 | 380200 |
| 2025-04-22 | 34.84 | $36.23 | 270836 |
| 2025-04-21 | 34.76 | $34.92 | 199639 |
| 2025-04-17 | 34.96 | $35.53 | 416000 |
| 2025-04-16 | 35.07 | $35.46 | 248600 |
| 2025-04-15 | 35.22 | $35.15 | 346633 |
| 2025-04-14 | 35.48 | $34.39 | 276948 |
| 2025-04-11 | 35.95 | $34.13 | 263400 |
| 2025-04-10 | 36.56 | $34.63 | 352600 |
| 2025-04-09 | 37.18 | $36.91 | 394600 |
| 2025-04-08 | 37.42 | $35.26 | 346300 |
| 2025-04-07 | 38.06 | $35.75 | 492500 |
| 2025-04-04 | 38.71 | $35.65 | 484500 |
| 2025-04-03 | 39.49 | $36.53 | 405900 |
| 2025-04-02 | 40.21 | $40.11 | 254825 |
| 2025-04-01 | 40.30 | $40.19 | 279900 |
| 2025-03-31 | 40.39 | $40.44 | 262100 |
| 2025-03-28 | 40.44 | $40.39 | 255128 |
| 2025-03-27 | 40.52 | $41.04 | 426100 |
| 2025-03-26 | 40.48 | $41.07 | 199921 |
| 2025-03-25 | 40.43 | $40.84 | 192100 |
| 2025-03-24 | 40.42 | $41.26 | 312000 |
| 2025-03-21 | 40.32 | $40.24 | 1.6M |
| 2025-03-20 | 40.43 | $40.86 | 244800 |
| 2025-03-19 | 40.43 | $40.83 | 292725 |
| 2025-03-18 | 40.44 | $40.61 | 377141 |
| 2025-03-17 | 40.51 | $40.68 | 297700 |
| 2025-03-14 | 40.58 | $40.31 | 225015 |
| 2025-03-13 | 40.74 | $39.07 | 217300 |
| 2025-03-12 | 41.19 | $39.52 | 219600 |
| 2025-03-11 | 41.62 | $38.92 | 228120 |
| 2025-03-10 | 42.25 | $39.68 | 313632 |
| 2025-03-07 | 42.83 | $41.31 | 220800 |
| 2025-03-06 | 43.16 | $42.04 | 356822 |
| 2025-03-05 | 43.38 | $41.63 | 326116 |
| 2025-03-04 | 43.72 | $42.50 | 338823 |
| 2025-03-03 | 43.94 | $43.75 | 214435 |
| 2025-02-28 | 43.92 | $43.80 | 448700 |
| 2025-02-27 | 43.89 | $42.97 | 184900 |
| 2025-02-26 | 44.02 | $42.32 | 191900 |
| 2025-02-25 | 44.31 | $42.98 | 270544 |
| 2025-02-24 | 44.50 | $43.05 | 210200 |
| 2025-02-21 | 44.70 | $43.42 | 225535 |
| 2025-02-20 | 44.86 | $44.10 | 151916 |
| 2025-02-19 | 44.88 | $44.57 | 173711 |
| 2025-02-18 | 44.80 | $44.55 | 134700 |
| 2025-02-14 | 44.71 | $44.61 | 207300 |
| 2025-02-13 | 44.58 | $44.75 | 187900 |
| 2025-02-12 | 44.40 | $44.28 | 203507 |
| 2025-02-11 | 44.28 | $45.19 | 173600 |
| 2025-02-10 | 43.93 | $44.17 | 218100 |
| 2025-02-07 | 43.75 | $44.67 | 252001 |
| 2025-02-06 | 43.42 | $45.25 | 223045 |
| 2025-02-05 | 42.90 | $44.71 | 250800 |
| 2025-02-04 | 42.42 | $44.35 | 261923 |
| 2025-02-03 | 41.92 | $44.10 | 488564 |
| 2025-01-31 | 41.40 | $44.44 | 468141 |
| 2025-01-30 | 40.72 | $42.71 | 310219 |
| 2025-01-29 | 40.30 | $41.26 | 217100 |
| 2025-01-28 | 40.11 | $41.37 | 173000 |
| 2025-01-27 | 39.87 | $41.19 | 227100 |
| 2025-01-24 | 39.63 | $40.35 | 144437 |
| 2025-01-23 | 39.53 | $40.12 | 181230 |
| 2025-01-22 | 39.47 | $40.02 | 163348 |
| 2025-01-21 | 39.43 | $40.51 | 177511 |
| 2025-01-17 | 39.27 | $40.27 | 530200 |
| 2025-01-16 | 39.15 | $39.95 | 224227 |
| 2025-01-15 | 39.08 | $40.37 | 226514 |
| 2025-01-14 | 38.92 | $39.71 | 149500 |
| 2025-01-13 | 38.87 | $38.59 | 218538 |
| 2025-01-10 | 39.06 | $37.99 | 292820 |
| 2025-01-08 | 39.42 | $38.72 | 177400 |
| 2025-01-07 | 39.68 | $38.70 | 176421 |
| 2025-01-06 | 39.99 | $39.18 | 213500 |
| 2025-01-03 | 40.26 | $39.51 | 214835 |
| 2025-01-02 | 40.50 | $39.09 | 137526 |
| 2024-12-31 | 40.88 | $39.89 | 163700 |
| 2024-12-30 | 41.15 | $40.01 | 124400 |
| 2024-12-27 | 41.44 | $40.25 | 172600 |
| 2024-12-26 | 41.74 | $41.03 | 106013 |
| 2024-12-24 | 41.91 | $40.87 | 69721 |
| 2024-12-23 | 42.15 | $40.53 | 198806 |
| 2024-12-20 | 42.50 | $40.89 | 735600 |
| 2024-12-19 | 42.83 | $40.36 | 408800 |
| 2024-12-18 | 43.32 | $40.23 | 464702 |
| 2024-12-17 | 43.91 | $42.74 | 397317 |
| 2024-12-16 | 44.07 | $43.77 | 283000 |
| 2024-12-13 | 44.03 | $43.17 | 263612 |
| 2024-12-12 | 44.11 | $43.37 | 236700 |
| 2024-12-11 | 44.15 | $43.82 | 464348 |
| 2024-12-10 | 44.09 | $43.18 | 241340 |
| 2024-12-09 | 44.15 | $42.78 | 154525 |
| 2024-12-06 | 44.31 | $43.06 | 180039 |
| 2024-12-05 | 44.42 | $43.30 | 176526 |
| 2024-12-04 | 44.48 | $43.73 | 222422 |
| 2024-12-03 | 44.46 | $42.97 | 180927 |
| 2024-12-02 | 44.59 | $43.69 | 212324 |
| 2024-11-29 | 44.58 | $43.75 | 126700 |
| 2024-11-27 | 44.54 | $43.96 | 171200 |
| 2024-11-26 | 44.44 | $44.29 | 177234 |
| 2024-11-25 | 44.24 | $44.97 | 281200 |
| 2024-11-22 | 43.85 | $44.05 | 193900 |
| 2024-11-21 | 43.59 | $43.40 | 173143 |
| 2024-11-20 | 43.40 | $42.72 | 172900 |
| 2024-11-19 | 43.33 | $42.86 | 123832 |
| 2024-11-18 | 43.19 | $43.31 | 172400 |
| 2024-11-15 | 42.93 | $43.48 | 240400 |
| 2024-11-14 | 42.59 | $43.45 | 206541 |
| 2024-11-13 | 42.18 | $43.57 | 280035 |
| 2024-11-12 | 41.66 | $44.54 | 421448 |
| 2024-11-11 | 40.85 | $44.46 | 356221 |
| 2024-11-08 | 39.92 | $42.94 | 350900 |
| 2024-11-07 | 39.16 | $42.70 | 662939 |
| 2024-11-06 | 38.31 | $43.41 | 788800 |
| 2024-11-05 | 37.18 | $37.49 | 203721 |
| 2024-11-04 | 37.12 | $36.65 | 237600 |
| 2024-11-01 | 37.22 | $36.99 | 243600 |
| 2024-10-31 | 37.26 | $37.05 | 364300 |
| 2024-10-30 | 37.30 | $37.73 | 467900 |
| 2024-10-29 | 37.20 | $37.12 | 382839 |
| 2024-10-28 | 37.21 | $37.16 | 522000 |
| 2024-10-25 | 37.22 | $35.75 | 264108 |
| 2024-10-24 | 37.52 | $36.00 | 666743 |
| 2024-10-23 | 37.82 | $37.36 | 407500 |
| 2024-10-22 | 37.87 | $37.35 | 198717 |
| 2024-10-21 | 37.94 | $37.38 | 297640 |
| 2024-10-18 | 38.01 | $38.83 | 345100 |
| 2024-10-17 | 37.78 | $39.65 | 252633 |
| 2024-10-16 | 37.34 | $39.40 | 217400 |
| 2024-10-15 | 36.88 | $38.66 | 247500 |
| 2024-10-14 | 36.51 | $37.75 | 157005 |
| 2024-10-11 | 36.26 | $37.18 | 140200 |
| 2024-10-10 | 36.10 | $36.01 | 133105 |
| 2024-10-09 | 36.16 | $36.18 | 176500 |
| 2024-10-08 | 36.19 | $36.10 | 139600 |
| 2024-10-07 | 36.25 | $35.99 | 126400 |
| 2024-10-04 | 36.35 | $36.19 | 239700 |
| 2024-10-03 | 36.41 | $35.73 | 166800 |
| 2024-10-02 | 36.59 | $35.52 | 140800 |
| 2024-10-01 | 36.85 | $35.99 | 184038 |
| 2024-09-30 | 37.04 | $37.20 | 236906 |
| 2024-09-27 | 37.01 | $36.67 | 163325 |
| 2024-09-26 | 37.09 | $36.79 | 197415 |
| 2024-09-25 | 37.16 | $36.54 | 207232 |
| 2024-09-24 | 37.29 | $36.97 | 444843 |
| 2024-09-23 | 37.35 | $37.53 | 274200 |
| 2024-09-20 | 37.30 | $37.30 | 1.1M |
| 2024-09-19 | 37.29 | $38.73 | 291933 |
| 2024-09-18 | 36.98 | $37.38 | 267600 |
| 2024-09-17 | 36.91 | $37.30 | 164229 |
| 2024-09-16 | 36.84 | $36.93 | 192000 |
| 2024-09-13 | 36.83 | $36.73 | 186926 |
| 2024-09-12 | 36.87 | $35.81 | 126047 |
| 2024-09-11 | 37.11 | $35.63 | 182544 |
| 2024-09-10 | 37.43 | $36.28 | 152800 |
| 2024-09-09 | 37.66 | $36.37 | 193700 |
| 2024-09-06 | 37.91 | $36.40 | 142815 |
| 2024-09-05 | 38.19 | $37.39 | 211201 |
| 2024-09-04 | 38.30 | $37.75 | 202735 |
| 2024-09-03 | 38.35 | $38.19 | 302419 |
| 2024-08-30 | 38.31 | $39.00 | 224300 |
| 2024-08-29 | 38.10 | $38.94 | 172810 |
| 2024-08-28 | 37.85 | $38.99 | 140718 |
| 2024-08-27 | 37.56 | $38.47 | 234046 |
| 2024-08-26 | 37.32 | $38.54 | 271300 |
| 2024-08-23 | 37.03 | $38.42 | 248417 |
| 2024-08-22 | 36.72 | $36.51 | 167524 |
| 2024-08-21 | 36.76 | $36.39 | 144022 |
| 2024-08-20 | 36.84 | $36.60 | 170400 |
| 2024-08-19 | 36.88 | $37.38 | 136600 |
| 2024-08-16 | 36.76 | $36.76 | 158432 |
| 2024-08-15 | 36.75 | $36.30 | 170349 |
| 2024-08-14 | 36.84 | $35.50 | 152902 |
| 2024-08-13 | 37.11 | $35.71 | 258600 |
| 2024-08-12 | 37.37 | $35.18 | 231900 |
| 2024-08-09 | 37.79 | $35.70 | 146300 |
| 2024-08-08 | 38.17 | $36.14 | 173200 |
| 2024-08-07 | 38.50 | $35.43 | 182644 |
| 2024-08-06 | 39.03 | $35.91 | 204800 |
| 2024-08-05 | 39.55 | $35.82 | 283942 |
| 2024-08-02 | 40.15 | $37.36 | 343300 |
| 2024-08-01 | 40.51 | $38.65 | 275128 |
| 2024-07-31 | 40.65 | $40.35 | 277615 |
| 2024-07-30 | 40.44 | $40.41 | 247234 |
| 2024-07-29 | 40.17 | $40.30 | 346401 |
| 2024-07-26 | 39.87 | $41.35 | 327322 |
| 2024-07-25 | 39.28 | $40.43 | 435605 |
| 2024-07-24 | 38.77 | $39.62 | 338200 |
| 2024-07-23 | 38.35 | $40.54 | 359843 |
| 2024-07-22 | 37.65 | $39.36 | 246008 |
| 2024-07-19 | 37.08 | $38.72 | 364900 |
| 2024-07-18 | 36.54 | $38.51 | 296500 |
| 2024-07-17 | 35.94 | $39.64 | 308100 |
| 2024-07-16 | 35.01 | $38.50 | 319030 |
| 2024-07-15 | 34.16 | $36.72 | 266022 |
| 2024-07-12 | 33.55 | $35.39 | 241001 |
| 2024-07-11 | 33.11 | $35.38 | 319917 |
| 2024-07-10 | 32.61 | $33.72 | 154129 |
| 2024-07-09 | 32.38 | $32.96 | 165847 |
| 2024-07-08 | 32.27 | $32.52 | 199800 |
| 2024-07-05 | 32.23 | $32.38 | 152532 |
| 2024-07-03 | 32.22 | $32.80 | 88529 |
| 2024-07-02 | 32.12 | $33.48 | 211422 |
| 2024-07-01 | 31.86 | $32.80 | 244700 |
| 2024-06-28 | 31.71 | $33.29 | 780800 |
| 2024-06-27 | 31.43 | $32.33 | 160700 |
| 2024-06-26 | 31.31 | $31.92 | 182300 |
| 2024-06-25 | 31.26 | $31.45 | 229629 |
| 2024-06-24 | 31.31 | $31.93 | 211800 |
| 2024-06-21 | 31.27 | $31.56 | 592300 |
| 2024-06-20 | 31.30 | $31.72 | 296849 |
| 2024-06-18 | 31.32 | $31.74 | 231800 |
| 2024-06-17 | 31.33 | $31.49 | 150715 |
| 2024-06-14 | 31.41 | $31.04 | 141100 |
| 2024-06-13 | 31.60 | $31.38 | 154229 |
| 2024-06-12 | 31.75 | $31.96 | 280100 |
| 2024-06-11 | 31.82 | $31.12 | 156319 |
| 2024-06-10 | 32.07 | $31.06 | 192419 |
| 2024-06-07 | 32.38 | $31.60 | 233100 |
| 2024-06-06 | 32.63 | $32.30 | 188340 |
| 2024-06-05 | 32.79 | $32.09 | 208338 |
| 2024-06-04 | 33.01 | $31.73 | 680933 |
| 2024-06-03 | 33.35 | $32.51 | 167000 |
| 2024-05-31 | 33.58 | $33.05 | 229629 |
| 2024-05-30 | 33.73 | $32.51 | 282900 |
| 2024-05-29 | 34.03 | $32.21 | 194300 |
| 2024-05-28 | 34.44 | $32.94 | 190505 |
| 2024-05-24 | 34.76 | $33.33 | 415957 |
| 2024-05-23 | 35.05 | $33.20 | 286500 |
| 2024-05-22 | 35.41 | $34.31 | 281020 |
| 2024-05-21 | 35.59 | $35.15 | 144700 |
| 2024-05-20 | 35.63 | $34.99 | 132400 |
| 2024-05-17 | 35.70 | $35.78 | 155000 |
| 2024-05-16 | 35.61 | $35.54 | 148042 |
| 2024-05-15 | 35.55 | $35.89 | 151500 |
| 2024-05-14 | 35.41 | $35.46 | 196000 |
| 2024-05-13 | 35.33 | $35.43 | 163429 |
| 2024-05-10 | 35.24 | $35.88 | 253103 |
| 2024-05-09 | 35.04 | $36.01 | 266000 |
| 2024-05-08 | 34.78 | $35.65 | 153620 |
| 2024-05-07 | 34.55 | $35.41 | 277021 |
| 2024-05-06 | 34.33 | $34.98 | 142000 |
| 2024-05-03 | 34.16 | $34.69 | 132701 |
| 2024-05-02 | 34.03 | $34.39 | 328700 |
| 2024-05-01 | 33.94 | $34.19 | 201400 |
| 2024-04-30 | 33.88 | $33.42 | 210931 |
| 2024-04-29 | 33.96 | $33.82 | 237301 |
| 2024-04-26 | 33.98 | $34.13 | 233621 |
| 2024-04-25 | 33.93 | $34.46 | 255214 |
| 2024-04-24 | 33.81 | $35.05 | 229200 |
| 2024-04-23 | 33.54 | $34.72 | 203900 |
| 2024-04-22 | 33.30 | $33.99 | 565117 |
| 2024-04-19 | 33.17 | $34.07 | 307422 |
| 2024-04-18 | 33.00 | $32.92 | 209100 |
| 2024-04-17 | 33.06 | $32.48 | 156600 |
| 2024-04-16 | 33.22 | $32.51 | 156000 |
| 2024-04-15 | 33.39 | $32.86 | 211000 |
| 2024-04-12 | 33.53 | $33.10 | 211200 |
| 2024-04-11 | 33.63 | $33.23 | 194300 |
| 2024-04-10 | 33.73 | $32.90 | 355523 |
| 2024-04-09 | 33.91 | $34.49 | 159400 |
| 2024-04-08 | 33.78 | $34.03 | 124510 |
| 2024-04-05 | 33.74 | $33.63 | 168700 |
| 2024-04-04 | 33.76 | $33.70 | 230606 |
| 2024-04-03 | 33.78 | $33.45 | 174800 |
| 2024-04-02 | 33.86 | $33.64 | 237720 |
| 2024-04-01 | 33.90 | $34.14 | 195247 |
| 2024-03-28 | 33.85 | $34.90 | 277800 |
| 2024-03-27 | 33.63 | $34.74 | 275409 |
| 2024-03-26 | 33.41 | $33.37 | 181648 |
| 2024-03-25 | 33.44 | $33.46 | 139900 |
| 2024-03-22 | 33.46 | $33.53 | 135423 |
| 2024-03-21 | 33.47 | $34.31 | 203300 |
| 2024-03-20 | 33.32 | $34.14 | 213347 |
| 2024-03-19 | 33.18 | $32.92 | 245000 |
| 2024-03-18 | 33.28 | $32.58 | 327126 |
| 2024-03-15 | 33.47 | $32.78 | 844300 |
| 2024-03-14 | 33.65 | $32.69 | 351008 |
| 2024-03-13 | 33.88 | $33.65 | 280800 |
| 2024-03-12 | 33.94 | $33.74 | 236800 |
| 2024-03-11 | 34.00 | $34.08 | 344235 |
| 2024-03-08 | 33.99 | $34.65 | 225723 |
| 2024-03-07 | 33.86 | $34.54 | 324146 |
| 2024-03-06 | 33.73 | $34.23 | 741924 |
| 2024-03-05 | 33.65 | $35.06 | 430504 |
| 2024-03-04 | 33.39 | $34.02 | 812115 |
| 2024-03-01 | 33.30 | $32.76 | 191000 |
| 2024-02-29 | 33.47 | $33.20 | 186200 |
| 2024-02-28 | 33.57 | $33.13 | 182024 |
| 2024-02-27 | 33.71 | $33.49 | 159444 |
| 2024-02-26 | 33.80 | $33.66 | 249632 |
| 2024-02-23 | 33.86 | $34.13 | 198400 |
| 2024-02-22 | 33.84 | $33.89 | 250342 |
| 2024-02-21 | 33.87 | $34.06 | 231100 |
| 2024-02-20 | 33.87 | $34.04 | 274100 |
| 2024-02-16 | 33.88 | $34.39 | 292100 |
| 2024-02-15 | 33.82 | $34.88 | 289800 |
| 2024-02-14 | 33.64 | $33.64 | 252000 |
| 2024-02-13 | 33.70 | $32.83 | 367239 |
| 2024-02-12 | 33.94 | $34.48 | 252100 |
| 2024-02-09 | 33.88 | $33.82 | 257847 |
| 2024-02-08 | 33.95 | $33.57 | 287700 |
| 2024-02-07 | 34.09 | $33.65 | 330305 |
| 2024-02-06 | 34.23 | $33.50 | 363501 |
| 2024-02-05 | 34.43 | $33.24 | 231600 |
| 2024-02-02 | 34.72 | $33.74 | 415600 |
| 2024-02-01 | 34.95 | $33.69 | 342503 |
| 2024-01-31 | 35.24 | $33.81 | 350932 |
| 2024-01-30 | 35.54 | $35.03 | 334100 |
| 2024-01-29 | 35.63 | $35.21 | 463919 |
| 2024-01-26 | 35.69 | $34.87 | 271344 |
| 2024-01-25 | 35.84 | $34.90 | 318003 |
| 2024-01-24 | 36.01 | $35.95 | 191539 |
| 2024-01-23 | 35.97 | $35.93 | 167215 |
| 2024-01-22 | 35.94 | $36.52 | 197800 |
| 2024-01-19 | 35.77 | $35.45 | 263300 |
| 2024-01-18 | 35.80 | $34.78 | 211900 |
| 2024-01-17 | 35.97 | $34.50 | 163700 |
| 2024-01-16 | 36.22 | $34.32 | 147503 |
| 2024-01-12 | 36.55 | $34.83 | 125346 |
| 2024-01-11 | 36.83 | $35.18 | 121800 |
| 2024-01-10 | 37.06 | $35.61 | 145822 |
| 2024-01-09 | 37.24 | $35.66 | 140100 |
| 2024-01-08 | 37.42 | $36.08 | 151800 |
| 2024-01-05 | 37.54 | $36.18 | 235822 |
| 2024-01-04 | 37.65 | $35.90 | 260700 |
| 2024-01-03 | 37.83 | $35.69 | 199620 |
| 2024-01-02 | 38.07 | $37.16 | 171500 |
| 2023-12-29 | 38.03 | $37.08 | 169700 |
| 2023-12-28 | 37.98 | $37.61 | 165208 |
| 2023-12-27 | 37.80 | $37.94 | 153200 |
| 2023-12-26 | 37.51 | $37.78 | 136034 |
| 2023-12-22 | 37.19 | $37.29 | 127342 |
| 2023-12-21 | 36.92 | $36.95 | 163128 |
| 2023-12-20 | 36.66 | $36.73 | 198300 |
| 2023-12-19 | 36.39 | $37.23 | 245200 |
| 2023-12-18 | 35.96 | $36.48 | 232700 |
| 2023-12-15 | 35.60 | $36.64 | 765727 |
| 2023-12-14 | 35.14 | $37.45 | 365401 |
| 2023-12-13 | 34.43 | $36.59 | 538200 |
| 2023-12-12 | 33.78 | $34.18 | 205641 |
| 2023-12-11 | 33.51 | $34.39 | 222200 |
| 2023-12-08 | 33.15 | $34.24 | 180000 |
| 2023-12-07 | 32.76 | $33.95 | 215900 |
| 2023-12-06 | 32.36 | $33.04 | 278626 |
| 2023-12-05 | 32.08 | $32.59 | 221115 |
| 2023-12-04 | 31.84 | $32.77 | 294503 |
| 2023-12-01 | 31.52 | $32.60 | 290900 |
| 2023-11-30 | 31.18 | $30.67 | 171800 |
| 2023-11-29 | 31.19 | $31.15 | 253913 |
| 2023-11-28 | 31.09 | $30.36 | 155317 |
| 2023-11-27 | 31.13 | $30.61 | 155627 |
| 2023-11-24 | 31.13 | $31.04 | 49500 |
| 2023-11-22 | 31.02 | $30.93 | 93700 |
| 2023-11-21 | 30.92 | $30.94 | 134644 |
| 2023-11-20 | 30.79 | $31.67 | 147800 |
| 2023-11-17 | 30.48 | $31.90 | 260830 |
| 2023-11-16 | 30.06 | $31.56 | 211207 |
| 2023-11-15 | 29.65 | $31.89 | 314100 |
| 2023-11-14 | 29.10 | $31.28 | 447427 |
| 2023-11-13 | 28.58 | $29.02 | 210235 |
| 2023-11-10 | 28.45 | $28.63 | 153400 |
| 2023-11-09 | 28.39 | $28.45 | 119749 |
| 2023-11-08 | 28.35 | $29.01 | 121500 |
| 2023-11-07 | 28.19 | $29.28 | 158300 |
| 2023-11-06 | 27.94 | $29.49 | 154900 |
| 2023-11-03 | 27.60 | $29.65 | 194700 |
| 2023-11-02 | 27.18 | $28.59 | 226714 |
| 2023-11-01 | 26.92 | $27.28 | 151200 |
| 2023-10-31 | 26.89 | $27.31 | 146000 |
| 2023-10-30 | 26.86 | $27.34 | 154700 |
| 2023-10-27 | 26.82 | $26.82 | 212146 |
| 2023-10-26 | 26.88 | $27.22 | 165600 |
| 2023-10-25 | 26.87 | $26.37 | 183327 |
| 2023-10-24 | 27.04 | $26.22 | 259300 |
| 2023-10-23 | 27.27 | $26.72 | 189140 |
| 2023-10-20 | 27.44 | $26.71 | 394930 |
| 2023-10-19 | 27.64 | $27.67 | 221341 |
| 2023-10-18 | 27.68 | $27.98 | 167000 |
| 2023-10-17 | 27.65 | $28.59 | 228900 |
| 2023-10-16 | 27.50 | $27.75 | 160598 |
| 2023-10-13 | 27.49 | $27.30 | 135900 |
| 2023-10-12 | 27.59 | $27.86 | 146345 |
| 2023-10-11 | 27.58 | $28.23 | 140400 |
| 2023-10-10 | 27.50 | $28.13 | 171922 |
| 2023-10-09 | 27.44 | $27.96 | 129000 |
| 2023-10-06 | 27.40 | $28.02 | 129400 |
| 2023-10-05 | 27.34 | $28.08 | 201000 |
| 2023-10-04 | 27.27 | $27.44 | 143211 |
| 2023-10-03 | 27.32 | $27.27 | 148700 |
| 2023-10-02 | 27.42 | $27.54 | 155300 |
| 2023-09-29 | 27.49 | $27.82 | 150800 |
| 2023-09-28 | 27.51 | $27.63 | 120200 |
| 2023-09-27 | 27.59 | $27.40 | 144600 |
| 2023-09-26 | 27.72 | $27.69 | 167300 |
| 2023-09-25 | 27.83 | $27.77 | 211700 |
| 2023-09-22 | 27.93 | $27.38 | 175935 |
| 2023-09-21 | 28.15 | $27.63 | 129330 |
| 2023-09-20 | 28.34 | $27.82 | 172549 |
| 2023-09-19 | 28.54 | $27.90 | 150700 |
| 2023-09-18 | 28.75 | $28.11 | 136731 |
| 2023-09-15 | 28.95 | $28.97 | 581000 |
| 2023-09-14 | 29.01 | $29.30 | 172600 |
| 2023-09-13 | 29.02 | $28.74 | 180500 |
| 2023-09-12 | 29.14 | $28.90 | 145513 |
| 2023-09-11 | 29.26 | $28.82 | 130300 |
| 2023-09-08 | 29.41 | $29.03 | 110014 |
| 2023-09-07 | 29.55 | $28.77 | 133500 |
| 2023-09-06 | 29.76 | $29.02 | 93908 |
| 2023-09-05 | 29.96 | $29.76 | 145401 |
| 2023-09-01 | 30.04 | $30.68 | 155336 |
| 2023-08-31 | 29.94 | $29.84 | 400200 |
| 2023-08-30 | 30.00 | $29.96 | 234806 |
| 2023-08-29 | 30.05 | $29.65 | 105100 |
| 2023-08-28 | 30.17 | $29.70 | 131400 |
| 2023-08-25 | 30.30 | $29.43 | 131000 |
| 2023-08-24 | 30.52 | $29.74 | 142623 |
| 2023-08-23 | 30.70 | $29.66 | 132300 |
| 2023-08-22 | 30.93 | $29.36 | 123132 |
| 2023-08-21 | 31.26 | $30.04 | 111900 |
| 2023-08-18 | 31.49 | $30.32 | 130439 |
| 2023-08-17 | 31.71 | $30.46 | 126300 |
| 2023-08-16 | 31.93 | $30.37 | 166328 |
| 2023-08-15 | 32.19 | $30.72 | 169200 |
| 2023-08-14 | 32.43 | $31.44 | 108300 |
| 2023-08-11 | 32.54 | $31.93 | 115426 |
| 2023-08-10 | 32.57 | $31.78 | 141209 |
| 2023-08-09 | 32.63 | $31.90 | 136133 |
| 2023-08-08 | 32.66 | $32.10 | 186327 |
| 2023-08-07 | 32.65 | $32.81 | 150043 |
| 2023-08-04 | 32.49 | $32.50 | 163436 |
| 2023-08-03 | 32.35 | $32.32 | 127600 |
| 2023-08-02 | 32.23 | $32.16 | 192800 |
| 2023-08-01 | 32.11 | $31.88 | 203700 |
| 2023-07-31 | 32.02 | $32.12 | 226800 |
| 2023-07-28 | 31.87 | $31.67 | 294900 |
| 2023-07-27 | 31.78 | $31.68 | 259219 |
| 2023-07-26 | 31.66 | $32.38 | 221700 |
| 2023-07-25 | 31.37 | $31.28 | 224513 |
| 2023-07-24 | 31.27 | $32.40 | 214906 |
| 2023-07-21 | 30.90 | $31.79 | 187400 |
| 2023-07-20 | 30.59 | $32.10 | 187902 |
| 2023-07-19 | 30.17 | $32.36 | 207849 |
| 2023-07-18 | 29.61 | $31.44 | 170700 |
| 2023-07-17 | 29.16 | $30.17 | 191000 |
| 2023-07-14 | 28.90 | $29.59 | 185500 |
| 2023-07-13 | 28.72 | $29.77 | 164200 |
| 2023-07-12 | 28.48 | $29.10 | 173400 |
| 2023-07-11 | 28.33 | $28.37 | 200322 |
| 2023-07-10 | 28.31 | $28.33 | 238005 |
| 2023-07-07 | 28.30 | $28.29 | 198531 |
| 2023-07-06 | 28.29 | $27.69 | 186700 |
| 2023-07-05 | 28.41 | $28.25 | 290700 |
| 2023-07-03 | 28.43 | $28.67 | 255900 |
| 2023-06-30 | 28.36 | $28.23 | 470923 |
| 2023-06-29 | 28.37 | $28.98 | 413307 |
| 2023-06-28 | 28.23 | $28.28 | 286134 |
| 2023-06-27 | 28.20 | $28.25 | 350600 |
| 2023-06-26 | 28.19 | $28.00 | 266300 |
| 2023-06-23 | 28.22 | $27.62 | 782900 |
| 2023-06-22 | 28.34 | $27.66 | 271301 |
| 2023-06-21 | 28.46 | $28.12 | 273200 |
| 2023-06-20 | 28.51 | $28.15 | 252235 |
| 2023-06-16 | 28.56 | $28.75 | 561100 |
| 2023-06-15 | 28.48 | $28.81 | 684531 |
| 2023-06-14 | 28.39 | $28.60 | 224635 |
| 2023-06-13 | 28.32 | $29.35 | 213733 |
| 2023-06-12 | 28.07 | $28.46 | 248948 |
| 2023-06-09 | 27.98 | $28.95 | 178851 |
| 2023-06-08 | 27.77 | $29.20 | 305823 |
| 2023-06-07 | 27.47 | $30.05 | 479500 |
| 2023-06-06 | 26.95 | $29.00 | 364300 |
| 2023-06-05 | 26.56 | $27.50 | 163600 |
| 2023-06-02 | 26.44 | $28.52 | 240918 |
| 2023-06-01 | 26.08 | $26.76 | 153727 |
| 2023-05-31 | 26.04 | $26.45 | 270400 |
| 2023-05-30 | 26.06 | $27.14 | 149300 |
| 2023-05-26 | 25.95 | $27.30 | 169530 |
| 2023-05-25 | 25.79 | $26.89 | 177009 |
| 2023-05-24 | 25.71 | $27.48 | 207700 |
| 2023-05-23 | 25.49 | $27.52 | 298233 |
| 2023-05-22 | 25.23 | $27.01 | 220121 |
| 2023-05-19 | 25.06 | $26.09 | 140210 |
| 2023-05-18 | 25.06 | $26.74 | 280400 |
| 2023-05-17 | 24.93 | $26.76 | 525200 |
| 2023-05-16 | 24.79 | $25.34 | 226800 |
| 2023-05-15 | 24.94 | $25.53 | 205100 |
| 2023-05-12 | 25.09 | $25.01 | 225600 |
| 2023-05-11 | 25.39 | $24.89 | 177469 |
| 2023-05-10 | 25.77 | $25.29 | 184400 |
| 2023-05-09 | 26.15 | $25.72 | 150630 |
| 2023-05-08 | 26.50 | $26.02 | 249250 |
| 2023-05-05 | 26.87 | $26.32 | 514704 |
| 2023-05-04 | 27.24 | $26.25 | 357824 |
| 2023-05-03 | 27.70 | $27.32 | 315904 |
| 2023-05-02 | 28.03 | $27.46 | 344513 |
| 2023-05-01 | 28.38 | $29.17 | 331130 |
| 2023-04-28 | 28.45 | $29.18 | 203709 |
| 2023-04-27 | 28.53 | $28.84 | 266410 |
| 2023-04-26 | 28.71 | $27.86 | 225204 |
| 2023-04-25 | 29.14 | $28.62 | 222432 |
| 2023-04-24 | 29.49 | $30.09 | 124263 |
| 2023-04-21 | 29.60 | $30.24 | 170700 |
| 2023-04-20 | 29.71 | $30.30 | 147532 |
| 2023-04-19 | 29.83 | $30.67 | 187047 |
| 2023-04-18 | 29.91 | $30.22 | 184329 |
| 2023-04-17 | 30.11 | $31.04 | 215600 |
| 2023-04-14 | 30.18 | $29.97 | 262610 |
| 2023-04-13 | 30.51 | $30.22 | 486620 |
| 2023-04-12 | 30.85 | $30.37 | 300447 |
| 2023-04-11 | 31.22 | $31.27 | 200617 |
| 2023-04-10 | 31.48 | $31.60 | 356543 |
| 2023-04-06 | 31.72 | $31.72 | 227118 |
| 2023-04-05 | 31.99 | $31.60 | 213800 |
| 2023-04-04 | 32.34 | $31.86 | 170000 |
| 2023-04-03 | 32.70 | $32.71 | 202815 |
| 2023-03-31 | 32.96 | $32.95 | 387500 |
| 2023-03-30 | 33.22 | $32.83 | 169047 |
| 2023-03-29 | 33.57 | $33.95 | 158040 |
| 2023-03-28 | 33.74 | $33.74 | 159700 |
| 2023-03-27 | 34.00 | $33.84 | 194600 |
| 2023-03-24 | 34.30 | $34.01 | 421800 |
| 2023-03-23 | 34.62 | $32.95 | 234029 |
| 2023-03-22 | 35.22 | $34.08 | 250161 |
| 2023-03-21 | 35.70 | $36.20 | 282201 |
| 2023-03-20 | 35.82 | $34.39 | 249822 |
| 2023-03-17 | 36.35 | $34.78 | 473726 |
| 2023-03-16 | 36.89 | $36.82 | 407000 |
| 2023-03-15 | 37.10 | $35.56 | 274700 |
| 2023-03-14 | 37.62 | $35.72 | 501700 |
| 2023-03-13 | 38.20 | $33.70 | 599400 |
| 2023-03-10 | 39.31 | $37.39 | 348629 |
| 2023-03-09 | 39.82 | $37.24 | 186429 |
| 2023-03-08 | 40.45 | $39.44 | 131047 |
| 2023-03-07 | 40.72 | $39.71 | 135802 |
| 2023-03-06 | 40.97 | $40.84 | 171106 |
| 2023-03-03 | 41.04 | $40.85 | 149934 |
| 2023-03-02 | 41.11 | $40.06 | 142500 |
| 2023-03-01 | 41.36 | $40.72 | 115033 |
| 2023-02-28 | 41.52 | $40.92 | 244400 |
| 2023-02-27 | 41.66 | $40.85 | 142316 |
| 2023-02-24 | 41.84 | $41.05 | 264800 |
| 2023-02-23 | 42.00 | $41.41 | 158100 |
| 2023-02-22 | 42.11 | $41.39 | 160600 |
| 2023-02-21 | 42.24 | $41.45 | 174700 |
| 2023-02-17 | 42.38 | $42.29 | 145200 |
| 2023-02-16 | 42.37 | $41.85 | 100929 |
| 2023-02-15 | 42.44 | $42.24 | 104800 |
| 2023-02-14 | 42.44 | $41.83 | 74400 |
| 2023-02-13 | 42.53 | $42.40 | 71314 |
| 2023-02-10 | 42.50 | $42.25 | 104605 |
| 2023-02-09 | 42.50 | $42.17 | 109100 |
| 2023-02-08 | 42.52 | $42.76 | 98028 |
| 2023-02-07 | 42.41 | $43.36 | 124448 |
| 2023-02-06 | 42.15 | $43.16 | 125200 |
| 2023-02-03 | 41.90 | $43.61 | 245500 |
| 2023-02-02 | 41.50 | $43.11 | 199100 |
| 2023-02-01 | 41.15 | $42.46 | 182600 |
| 2023-01-31 | 40.87 | $42.64 | 229528 |
| 2023-01-30 | 40.52 | $40.87 | 147546 |
| 2023-01-27 | 40.48 | $40.77 | 134006 |
| 2023-01-26 | 40.46 | $40.37 | 161200 |
| 2023-01-25 | 40.53 | $40.20 | 136700 |
| 2023-01-24 | 40.64 | $40.18 | 125507 |
| 2023-01-23 | 40.77 | $40.26 | 92410 |
| 2023-01-20 | 40.91 | $40.20 | 180100 |
| 2023-01-19 | 41.09 | $40.15 | 143206 |
| 2023-01-18 | 41.31 | $40.13 | 156700 |
| 2023-01-17 | 41.57 | $41.41 | 85526 |
| 2023-01-13 | 41.60 | $42.24 | 202000 |
| 2023-01-12 | 41.46 | $42.50 | 152400 |
| 2023-01-11 | 41.24 | $41.71 | 118100 |
| 2023-01-10 | 41.16 | $42.04 | 125534 |
| 2023-01-09 | 40.99 | $41.63 | 181030 |
| 2023-01-06 | 40.89 | $42.67 | 155200 |
| 2023-01-05 | 40.55 | $41.52 | 187900 |
| 2023-01-04 | 40.40 | $41.03 | 180637 |
| 2023-01-03 | 40.34 | $41.00 | 295300 |
| 2022-12-30 | 40.27 | $41.11 | 203546 |
| 2022-12-29 | 40.17 | $41.22 | 305300 |
| 2022-12-28 | 40.04 | $40.13 | 98840 |
| 2022-12-27 | 40.12 | $40.66 | 98825 |
| 2022-12-23 | 40.11 | $40.52 | 97032 |
| 2022-12-22 | 40.14 | $40.16 | 92800 |
| 2022-12-21 | 40.24 | $40.42 | 128800 |
| 2022-12-20 | 40.32 | $39.79 | 99520 |
| 2022-12-19 | 40.55 | $39.89 | 193243 |
| 2022-12-16 | 40.79 | $39.72 | 537300 |
| 2022-12-15 | 41.12 | $38.98 | 240811 |
| 2022-12-14 | 41.66 | $39.85 | 199100 |
| 2022-12-13 | 42.11 | $41.24 | 151500 |
| 2022-12-12 | 42.34 | $41.73 | 166309 |
| 2022-12-09 | 42.50 | $41.97 | 96200 |
| 2022-12-08 | 42.65 | $41.81 | 101804 |
| 2022-12-07 | 42.85 | $41.71 | 133600 |
| 2022-12-06 | 43.10 | $41.40 | 199200 |
| 2022-12-05 | 43.46 | $41.91 | 166826 |
| 2022-12-02 | 43.77 | $43.52 | 164811 |
| 2022-12-01 | 43.79 | $43.50 | 121137 |
| 2022-11-30 | 43.81 | $44.21 | 305600 |
| 2022-11-29 | 43.69 | $43.29 | 140500 |
| 2022-11-28 | 43.73 | $43.17 | 130622 |
| 2022-11-25 | 43.81 | $43.59 | 59317 |
| 2022-11-23 | 43.82 | $43.58 | 134315 |
| 2022-11-22 | 43.82 | $44.48 | 181933 |
| 2022-11-21 | 43.63 | $43.89 | 148108 |
| 2022-11-18 | 43.53 | $43.47 | 238100 |
| 2022-11-17 | 43.50 | $42.09 | 110800 |
| 2022-11-16 | 43.75 | $42.53 | 101700 |
| 2022-11-15 | 43.95 | $43.14 | 114407 |
| 2022-11-14 | 44.05 | $42.88 | 119645 |
| 2022-11-11 | 44.22 | $43.06 | 141300 |
| 2022-11-10 | 44.38 | $44.52 | 209900 |
| 2022-11-09 | 44.24 | $43.57 | 165500 |
| 2022-11-08 | 44.28 | $43.89 | 223122 |
| 2022-11-07 | 44.25 | $44.28 | 131236 |
| 2022-11-04 | 44.12 | $43.96 | 112132 |
| 2022-11-03 | 44.04 | $42.89 | 102300 |
| 2022-11-02 | 44.17 | $43.26 | 188269 |
| 2022-11-01 | 44.23 | $44.38 | 133806 |
| 2022-10-31 | 44.06 | $44.90 | 165431 |
| 2022-10-28 | 43.74 | $44.50 | 319800 |
| 2022-10-27 | 43.46 | $44.17 | 137823 |
| 2022-10-26 | 43.18 | $43.98 | 171319 |
| 2022-10-25 | 42.90 | $43.80 | 139600 |
| 2022-10-24 | 42.61 | $43.93 | 131332 |
| 2022-10-21 | 42.24 | $43.23 | 136706 |
| 2022-10-20 | 41.95 | $42.22 | 229500 |
| 2022-10-19 | 41.83 | $42.88 | 179528 |
| 2022-10-18 | 41.54 | $42.77 | 129500 |
| 2022-10-17 | 41.23 | $42.61 | 220000 |
| 2022-10-14 | 40.90 | $42.01 | 141008 |
| 2022-10-13 | 40.64 | $42.69 | 185529 |
| 2022-10-12 | 40.20 | $40.50 | 122113 |
| 2022-10-11 | 40.15 | $40.65 | 146812 |
| 2022-10-10 | 40.05 | $39.85 | 94907 |
| 2022-10-07 | 40.12 | $39.72 | 206436 |
| 2022-10-06 | 40.22 | $40.78 | 109619 |
| 2022-10-05 | 40.11 | $40.86 | 93500 |
| 2022-10-04 | 39.97 | $40.99 | 149446 |
| 2022-10-03 | 39.78 | $39.52 | 113300 |
| 2022-09-30 | 39.88 | $38.68 | 191642 |
| 2022-09-29 | 40.16 | $38.98 | 155032 |
| 2022-09-28 | 40.44 | $39.63 | 218138 |
| 2022-09-27 | 40.62 | $39.30 | 135200 |
| 2022-09-26 | 40.89 | $40.07 | 205023 |
| 2022-09-23 | 41.05 | $39.90 | 306700 |
| 2022-09-22 | 41.27 | $40.98 | 150115 |
| 2022-09-21 | 41.29 | $41.71 | 177300 |
| 2022-09-20 | 41.17 | $42.42 | 139718 |
| 2022-09-19 | 40.87 | $42.21 | 212208 |
| 2022-09-16 | 40.56 | $41.17 | 661700 |
| 2022-09-15 | 40.43 | $40.88 | 220008 |
| 2022-09-14 | 40.34 | $39.96 | 135538 |
| 2022-09-13 | 40.42 | $39.91 | 156524 |
| 2022-09-12 | 40.53 | $41.21 | 172600 |
| 2022-09-09 | 40.38 | $40.56 | 111900 |
| 2022-09-08 | 40.35 | $39.97 | 86816 |
| 2022-09-07 | 40.43 | $39.66 | 116900 |
| 2022-09-06 | 40.60 | $39.14 | 127037 |
| 2022-09-02 | 40.89 | $39.69 | 114700 |
| 2022-09-01 | 41.12 | $39.88 | 201739 |
| 2022-08-31 | 41.35 | $39.82 | 148141 |
| 2022-08-30 | 41.62 | $39.96 | 159200 |
| 2022-08-29 | 41.90 | $39.67 | 113000 |
| 2022-08-26 | 42.29 | $40.64 | 151000 |
| 2022-08-25 | 42.52 | $41.31 | 113848 |
| 2022-08-24 | 42.65 | $40.76 | 76142 |
| 2022-08-23 | 42.90 | $41.24 | 97300 |
| 2022-08-22 | 43.09 | $41.54 | 122500 |
| 2022-08-19 | 43.23 | $42.40 | 199600 |
| 2022-08-18 | 43.21 | $43.22 | 81132 |
| 2022-08-17 | 43.00 | $43.22 | 127500 |
| 2022-08-16 | 42.75 | $43.95 | 125922 |
| 2022-08-15 | 42.29 | $43.59 | 103200 |
| 2022-08-12 | 41.82 | $42.99 | 147215 |
| 2022-08-11 | 41.39 | $42.30 | 102800 |
| 2022-08-10 | 41.04 | $41.75 | 143600 |
| 2022-08-09 | 40.73 | $41.19 | 133833 |
| 2022-08-08 | 40.49 | $40.74 | 186947 |
| 2022-08-05 | 40.30 | $40.74 | 131636 |
| 2022-08-04 | 40.06 | $40.61 | 98737 |
| 2022-08-03 | 39.81 | $40.95 | 133034 |
| 2022-08-02 | 39.45 | $40.70 | 140333 |
| 2022-08-01 | 39.07 | $41.57 | 194900 |
| 2022-07-29 | 38.44 | $41.53 | 236700 |
| 2022-07-28 | 37.71 | $40.54 | 257500 |
| 2022-07-27 | 37.08 | $39.22 | 182318 |
| 2022-07-26 | 36.62 | $38.50 | 212800 |
| 2022-07-25 | 36.23 | $37.81 | 116248 |
| 2022-07-22 | 35.94 | $37.23 | 149444 |
| 2022-07-21 | 35.72 | $37.21 | 160140 |
| 2022-07-20 | 35.48 | $37.03 | 192900 |
| 2022-07-19 | 35.23 | $36.66 | 156941 |
| 2022-07-18 | 35.03 | $35.41 | 154334 |
| 2022-07-15 | 35.07 | $35.34 | 189900 |
| 2022-07-14 | 35.14 | $34.55 | 118100 |
| 2022-07-13 | 35.39 | $34.88 | 262834 |
| 2022-07-12 | 35.61 | $35.99 | 148500 |
| 2022-07-11 | 35.64 | $36.15 | 181700 |
| 2022-07-08 | 35.65 | $36.33 | 176000 |
| 2022-07-07 | 35.63 | $36.08 | 167100 |
| 2022-07-06 | 35.67 | $35.87 | 113600 |
| 2022-07-05 | 35.76 | $35.97 | 156700 |
| 2022-07-01 | 35.85 | $36.28 | 118747 |
| 2022-06-30 | 35.90 | $35.62 | 207128 |
| 2022-06-29 | 36.11 | $35.77 | 136675 |
| 2022-06-28 | 36.32 | $36.18 | 152004 |
| 2022-06-27 | 36.48 | $36.41 | 226200 |
| 2022-06-24 | 36.64 | $36.59 | 408331 |
| 2022-06-23 | 36.78 | $35.83 | 130530 |
| 2022-06-22 | 37.11 | $36.62 | 199242 |
| 2022-06-21 | 37.34 | $36.71 | 202419 |
| 2022-06-17 | 37.59 | $36.41 | 463543 |
| 2022-06-16 | 37.96 | $36.22 | 231300 |
| 2022-06-15 | 38.42 | $37.38 | 319904 |
| 2022-06-14 | 38.72 | $37.32 | 160400 |
| 2022-06-13 | 39.08 | $37.20 | 168400 |
| 2022-06-10 | 39.52 | $37.55 | 139300 |
| 2022-06-09 | 39.97 | $38.83 | 182012 |
| 2022-06-08 | 40.22 | $39.82 | 132911 |
| 2022-06-07 | 40.30 | $40.49 | 165700 |
| 2022-06-06 | 40.25 | $40.60 | 152200 |
| 2022-06-03 | 40.18 | $40.29 | 154700 |
| 2022-06-02 | 40.15 | $40.95 | 126000 |
| 2022-06-01 | 39.98 | $40.60 | 137600 |
| 2022-05-31 | 39.86 | $41.16 | 247506 |
| 2022-05-27 | 39.60 | $40.85 | 111400 |
| 2022-05-26 | 39.37 | $40.59 | 150300 |
| 2022-05-25 | 39.15 | $40.09 | 152500 |
| 2022-05-24 | 39.01 | $39.86 | 199909 |
| 2022-05-23 | 38.90 | $39.55 | 245000 |
| 2022-05-20 | 38.84 | $38.90 | 213000 |
| 2022-05-19 | 38.91 | $38.44 | 213300 |
| 2022-05-18 | 39.09 | $39.20 | 136900 |
| 2022-05-17 | 39.15 | $39.82 | 154900 |
| 2022-05-16 | 39.09 | $38.82 | 276620 |
| 2022-05-13 | 39.24 | $39.36 | 289901 |
| 2022-05-12 | 39.30 | $39.27 | 219300 |
| 2022-05-11 | 39.39 | $38.94 | 168800 |
| 2022-05-10 | 39.57 | $39.23 | 258700 |
| 2022-05-09 | 39.72 | $39.65 | 203728 |
| 2022-05-06 | 39.81 | $39.25 | 183808 |
| 2022-05-05 | 40.01 | $39.61 | 192200 |
| 2022-05-04 | 40.16 | $40.40 | 177117 |
| 2022-05-03 | 40.18 | $39.57 | 168500 |
| 2022-05-02 | 40.37 | $39.29 | 208412 |
| 2022-04-29 | 40.66 | $39.19 | 212500 |
| 2022-04-28 | 41.02 | $40.08 | 242500 |
| 2022-04-27 | 41.25 | $40.48 | 468900 |
| 2022-04-26 | 41.44 | $41.90 | 467214 |
| 2022-04-25 | 41.36 | $42.00 | 325600 |
| 2022-04-22 | 41.24 | $42.32 | 261944 |
| 2022-04-21 | 41.04 | $43.40 | 454600 |
| 2022-04-20 | 40.58 | $43.35 | 392400 |
| 2022-04-19 | 40.06 | $42.01 | 347415 |
| 2022-04-18 | 39.75 | $40.06 | 156820 |
| 2022-04-14 | 39.80 | $39.85 | 218516 |
| 2022-04-13 | 39.91 | $40.05 | 242910 |
| 2022-04-12 | 40.00 | $39.55 | 269742 |
| 2022-04-11 | 40.22 | $39.15 | 132900 |
| 2022-04-08 | 40.57 | $39.14 | 244633 |
| 2022-04-07 | 40.97 | $39.40 | 321600 |
| 2022-04-06 | 41.39 | $40.61 | 420300 |
| 2022-04-05 | 41.63 | $41.03 | 401900 |
| 2022-04-04 | 41.82 | $40.98 | 462400 |
| 2022-04-01 | 42.05 | $40.85 | 446145 |
| 2022-03-31 | 42.36 | $41.60 | 1.2M |
| 2022-03-30 | 42.55 | $41.82 | 321100 |
| 2022-03-29 | 42.73 | $43.15 | 175100 |
| 2022-03-28 | 42.66 | $42.45 | 130610 |
| 2022-03-25 | 42.73 | $42.88 | 150022 |
| 2022-03-24 | 42.72 | $41.98 | 143600 |
| 2022-03-23 | 42.90 | $41.90 | 198343 |
| 2022-03-22 | 43.12 | $43.02 | 272849 |
| 2022-03-21 | 43.14 | $42.80 | 435028 |
| 2022-03-18 | 43.22 | $43.22 | 779620 |
| 2022-03-17 | 43.21 | $43.42 | 190402 |
| 2022-03-16 | 43.17 | $44.26 | 270607 |
| 2022-03-15 | 42.94 | $43.46 | 172700 |
| 2022-03-14 | 42.84 | $43.48 | 181900 |
| 2022-03-11 | 42.73 | $43.36 | 260300 |
| 2022-03-10 | 42.62 | $42.75 | 345209 |
| 2022-03-09 | 42.63 | $42.16 | 147100 |
| 2022-03-08 | 42.76 | $41.62 | 249800 |
| 2022-03-07 | 43.03 | $41.66 | 365527 |
| 2022-03-04 | 43.33 | $43.11 | 265700 |
| 2022-03-03 | 43.38 | $43.63 | 171014 |
| 2022-03-02 | 43.32 | $43.92 | 237814 |
| 2022-03-01 | 43.20 | $42.52 | 555347 |
| 2022-02-28 | 43.35 | $43.74 | 303100 |
| 2022-02-25 | 43.26 | $43.79 | 194900 |
| 2022-02-24 | 43.16 | $42.44 | 313600 |
| 2022-02-23 | 43.32 | $43.01 | 297144 |
| 2022-02-22 | 43.39 | $42.94 | 291400 |
| 2022-02-18 | 43.48 | $43.39 | 212839 |
| 2022-02-17 | 43.50 | $43.03 | 156500 |
| 2022-02-16 | 43.59 | $43.82 | 116700 |
| 2022-02-15 | 43.53 | $43.76 | 149412 |
| 2022-02-14 | 43.47 | $43.04 | 126300 |
| 2022-02-11 | 43.55 | $43.50 | 108514 |
| 2022-02-10 | 43.55 | $43.37 | 159600 |
| 2022-02-09 | 43.58 | $43.66 | 212823 |
| 2022-02-08 | 43.55 | $44.40 | 185828 |
| 2022-02-07 | 43.36 | $43.13 | 115615 |
| 2022-02-04 | 43.40 | $43.26 | 215545 |
| 2022-02-03 | 43.42 | $42.72 | 212500 |
| 2022-02-02 | 43.56 | $42.65 | 214636 |
| 2022-02-01 | 43.74 | $42.67 | 225948 |
| 2022-01-31 | 43.94 | $42.43 | 277900 |
| 2022-01-28 | 44.22 | $42.82 | 259413 |
| 2022-01-27 | 44.46 | $41.52 | 269900 |
| 2022-01-26 | 45.01 | $44.21 | 256100 |
| 2022-01-25 | 45.08 | $45.16 | 206100 |
| 2022-01-24 | 44.95 | $44.62 | 328800 |
| 2022-01-21 | 44.91 | $43.92 | 396833 |
| 2022-01-20 | 45.00 | $43.31 | 209814 |
| 2022-01-19 | 45.23 | $44.41 | 168800 |
| 2022-01-18 | 45.26 | $45.33 | 158125 |
| 2022-01-14 | 45.09 | $45.78 | 171302 |
| 2022-01-13 | 44.80 | $45.71 | 137923 |
| 2022-01-12 | 44.46 | $45.05 | 132239 |
| 2022-01-11 | 44.20 | $45.43 | 138300 |
| 2022-01-10 | 43.82 | $45.60 | 166500 |
| 2022-01-07 | 43.33 | $45.57 | 173020 |
| 2022-01-06 | 42.76 | $45.43 | 242300 |
| 2022-01-05 | 42.13 | $43.24 | 171045 |
| 2022-01-04 | 41.85 | $43.32 | 184900 |
| 2022-01-03 | 41.51 | $42.57 | 226000 |
| 2021-12-31 | 41.28 | $41.89 | 125048 |
| 2021-12-30 | 41.15 | $41.49 | 108900 |
| 2021-12-29 | 41.09 | $41.83 | 96202 |
| 2021-12-28 | 40.94 | $41.91 | 110534 |
| 2021-12-27 | 40.76 | $41.74 | 125502 |
| 2021-12-23 | 40.58 | $41.19 | 113500 |
| 2021-12-22 | 40.49 | $40.97 | 160124 |
| 2021-12-21 | 40.44 | $40.80 | 172109 |
| 2021-12-20 | 40.41 | $39.89 | 341800 |
| 2021-12-17 | 40.58 | $39.71 | 958800 |
| 2021-12-16 | 40.81 | $41.28 | 201300 |
| 2021-12-15 | 40.76 | $41.43 | 219600 |
| 2021-12-14 | 40.66 | $41.13 | 266800 |
| 2021-12-13 | 40.61 | $40.88 | 258700 |
| 2021-12-10 | 40.62 | $40.58 | 121400 |
| 2021-12-09 | 40.69 | $40.25 | 120800 |
| 2021-12-08 | 40.84 | $40.82 | 97838 |
| 2021-12-07 | 40.90 | $41.02 | 143300 |
| 2021-12-06 | 40.93 | $41.76 | 244100 |
| 2021-12-03 | 40.82 | $40.18 | 176750 |
| 2021-12-02 | 41.02 | $40.67 | 124800 |
| 2021-12-01 | 41.15 | $39.53 | 216800 |
| 2021-11-30 | 41.55 | $39.89 | 149805 |
| 2021-11-29 | 41.94 | $40.54 | 172822 |
| 2021-11-26 | 42.25 | $40.59 | 161205 |
| 2021-11-24 | 42.60 | $42.72 | 94400 |
| 2021-11-23 | 42.56 | $43.08 | 138213 |
| 2021-11-22 | 42.44 | $42.68 | 212101 |
| 2021-11-19 | 42.39 | $41.60 | 175500 |
| 2021-11-18 | 42.55 | $41.80 | 147115 |
| 2021-11-17 | 42.69 | $41.95 | 117700 |
| 2021-11-16 | 42.82 | $42.51 | 177400 |
| 2021-11-15 | 42.86 | $42.89 | 134031 |
| 2021-11-12 | 42.82 | $42.77 | 201413 |
| 2021-11-11 | 42.80 | $42.88 | 162235 |
| 2021-11-10 | 42.75 | $42.67 | 209937 |
| 2021-11-09 | 42.74 | $42.52 | 125600 |
| 2021-11-08 | 42.75 | $42.95 | 144200 |
| 2021-11-05 | 42.67 | $42.58 | 318000 |
| 2021-11-04 | 42.65 | $41.86 | 370100 |
| 2021-11-03 | 42.79 | $43.50 | 127216 |
| 2021-11-02 | 42.59 | $42.21 | 116300 |
| 2021-11-01 | 42.64 | $43.07 | 246400 |
| 2021-10-29 | 42.51 | $41.58 | 165200 |
| 2021-10-28 | 42.67 | $41.23 | 105300 |
| 2021-10-27 | 42.92 | $41.14 | 201800 |
| 2021-10-26 | 43.24 | $43.32 | 143600 |
| 2021-10-25 | 43.14 | $43.35 | 148300 |
| 2021-10-22 | 43.02 | $43.07 | 94048 |
| 2021-10-21 | 42.93 | $42.76 | 77600 |
| 2021-10-20 | 42.89 | $43.24 | 118749 |
| 2021-10-19 | 42.73 | $42.40 | 83231 |
| 2021-10-18 | 42.73 | $42.44 | 89800 |
| 2021-10-15 | 42.71 | $42.90 | 196016 |
| 2021-10-14 | 42.59 | $42.50 | 260297 |
| 2021-10-13 | 42.53 | $42.09 | 94936 |
| 2021-10-12 | 42.54 | $42.34 | 78100 |
| 2021-10-11 | 42.50 | $42.52 | 96232 |
| 2021-10-08 | 42.41 | $43.18 | 92100 |
| 2021-10-07 | 42.15 | $43.19 | 126900 |
| 2021-10-06 | 41.86 | $42.59 | 110835 |
| 2021-10-05 | 41.64 | $42.67 | 93103 |
| 2021-10-04 | 41.36 | $42.66 | 108226 |
| 2021-10-01 | 41.04 | $42.73 | 122233 |
| 2021-09-30 | 40.65 | $41.84 | 149200 |
| 2021-09-29 | 40.38 | $42.29 | 92027 |
| 2021-09-28 | 39.98 | $41.62 | 112420 |
| 2021-09-27 | 39.65 | $42.16 | 148300 |
| 2021-09-24 | 39.16 | $40.46 | 97100 |
| 2021-09-23 | 38.95 | $40.29 | 163825 |
| 2021-09-22 | 38.75 | $39.05 | 168600 |
| 2021-09-21 | 38.78 | $38.40 | 273113 |
| 2021-09-20 | 38.96 | $38.04 | 378112 |
| 2021-09-17 | 39.24 | $38.99 | 1.0M |
| 2021-09-16 | 39.38 | $39.03 | 170102 |
| 2021-09-15 | 39.54 | $39.26 | 212500 |
| 2021-09-14 | 39.67 | $38.74 | 182400 |
| 2021-09-13 | 39.94 | $39.52 | 264300 |
| 2021-09-10 | 40.10 | $38.64 | 141403 |
| 2021-09-09 | 40.46 | $39.62 | 105637 |
| 2021-09-08 | 40.68 | $39.79 | 194000 |
| 2021-09-07 | 40.90 | $40.16 | 153100 |
| 2021-09-03 | 41.08 | $40.39 | 100040 |
| 2021-09-02 | 41.24 | $40.79 | 98600 |
| 2021-09-01 | 41.35 | $41.07 | 148700 |
| 2021-08-31 | 41.41 | $41.15 | 194000 |
| 2021-08-30 | 41.46 | $40.95 | 87705 |
| 2021-08-27 | 41.57 | $42.07 | 125200 |
| 2021-08-26 | 41.45 | $40.59 | 102200 |
| 2021-08-25 | 41.63 | $41.50 | 88200 |
| 2021-08-24 | 41.65 | $41.46 | 66531 |
| 2021-08-23 | 41.67 | $41.64 | 105127 |
| 2021-08-20 | 41.66 | $41.37 | 112830 |
| 2021-08-19 | 41.71 | $40.55 | 178100 |
| 2021-08-18 | 41.93 | $41.18 | 79400 |
| 2021-08-17 | 42.05 | $41.62 | 109000 |
| 2021-08-16 | 42.10 | $42.46 | 83700 |
| 2021-08-13 | 41.98 | $42.90 | 82235 |
| 2021-08-12 | 41.75 | $42.95 | 148200 |
| 2021-08-11 | 41.46 | $43.44 | 169800 |
| 2021-08-10 | 41.03 | $42.67 | 130629 |
| 2021-08-09 | 40.69 | $41.98 | 127011 |
| 2021-08-06 | 40.44 | $42.43 | 139513 |
| 2021-08-05 | 40.06 | $41.01 | 216618 |
| 2021-08-04 | 39.91 | $39.99 | 109600 |
| 2021-08-03 | 39.97 | $40.53 | 315300 |
| 2021-08-02 | 39.92 | $40.22 | 192700 |
| 2021-07-30 | 39.93 | $40.73 | 121300 |
| 2021-07-29 | 39.84 | $41.04 | 99738 |
| 2021-07-28 | 39.67 | $40.58 | 119400 |
| 2021-07-27 | 39.58 | $40.19 | 83000 |
| 2021-07-26 | 39.57 | $40.26 | 116400 |
| 2021-07-23 | 39.54 | $40.10 | 127639 |
| 2021-07-22 | 39.55 | $39.39 | 146547 |
| 2021-07-21 | 39.71 | $40.36 | 121637 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.38
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.71
Average
37.86
Maximum
46.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.38 | $44.59 | 456102 |
| 2026-07-16 | 44.15 | $45.23 | 605500 |
| 2026-07-15 | 43.66 | $43.75 | 373600 |
| 2026-07-14 | 43.52 | $43.30 | 450645 |
| 2026-07-13 | 43.48 | $43.30 | 465600 |
| 2026-07-10 | 43.43 | $43.10 | 426639 |
| 2026-07-09 | 43.41 | $42.54 | 546700 |
| 2026-07-08 | 43.56 | $42.15 | 395843 |
| 2026-07-07 | 43.85 | $42.84 | 257500 |
| 2026-07-06 | 43.96 | $43.43 | 339001 |
| 2026-07-02 | 43.90 | $43.44 | 402645 |
| 2026-07-01 | 43.80 | $44.29 | 511787 |
| 2026-06-30 | 43.40 | $43.69 | 457200 |
| 2026-06-29 | 43.08 | $43.42 | 360200 |
| 2026-06-26 | 42.76 | $43.68 | 2.0M |
| 2026-06-25 | 42.28 | $43.37 | 314300 |
| 2026-06-24 | 41.78 | $42.59 | 445100 |
| 2026-06-23 | 41.40 | $41.91 | 371521 |
| 2026-06-22 | 41.15 | $41.19 | 474866 |
| 2026-06-18 | 41.07 | $40.72 | 740900 |
| 2026-06-17 | 41.12 | $40.59 | 416043 |
| 2026-06-16 | 41.20 | $41.25 | 278609 |
| 2026-06-15 | 41.10 | $41.15 | 294394 |
| 2026-06-12 | 41.00 | $42.09 | 304933 |
| 2026-06-11 | 40.57 | $41.21 | 272677 |
| 2026-06-10 | 40.32 | $41.16 | 311351 |
| 2026-06-09 | 40.03 | $40.62 | 353007 |
| 2026-06-08 | 39.85 | $40.02 | 259600 |
| 2026-06-05 | 39.83 | $39.93 | 286333 |
| 2026-06-04 | 39.83 | $40.10 | 291200 |
| 2026-06-03 | 39.77 | $38.90 | 400800 |
| 2026-06-02 | 40.09 | $40.15 | 309800 |
| 2026-06-01 | 40.07 | $39.53 | 391927 |
| 2026-05-29 | 40.26 | $40.30 | 296600 |
| 2026-05-28 | 40.23 | $40.51 | 267800 |
| 2026-05-27 | 40.14 | $40.23 | 303500 |
| 2026-05-26 | 40.11 | $40.97 | 404502 |
| 2026-05-22 | 39.84 | $40.14 | 304100 |
| 2026-05-21 | 39.78 | $40.23 | 256833 |
| 2026-05-20 | 39.67 | $40.11 | 371000 |
| 2026-05-19 | 39.59 | $39.60 | 227300 |
| 2026-05-18 | 39.65 | $39.58 | 254200 |
| 2026-05-15 | 39.73 | $39.10 | 334124 |
| 2026-05-14 | 39.98 | $39.77 | 254544 |
| 2026-05-13 | 40.08 | $39.45 | 393300 |
| 2026-05-12 | 40.31 | $39.93 | 344913 |
| 2026-05-11 | 40.42 | $39.91 | 383600 |
| 2026-05-08 | 40.57 | $40.41 | 249500 |
| 2026-05-07 | 40.59 | $40.51 | 262903 |
| 2026-05-06 | 40.58 | $40.71 | 327418 |
| 2026-05-05 | 40.50 | $40.55 | 210400 |
| 2026-05-04 | 40.45 | $40.02 | 312000 |
| 2026-05-01 | 40.55 | $40.42 | 261400 |
| 2026-04-30 | 40.54 | $40.44 | 381806 |
| 2026-04-29 | 40.52 | $39.82 | 381900 |
| 2026-04-28 | 40.68 | $40.48 | 319248 |
| 2026-04-27 | 40.66 | $40.31 | 308600 |
| 2026-04-24 | 40.69 | $39.59 | 565039 |
| 2026-04-23 | 40.94 | $39.70 | 441700 |
| 2026-04-22 | 41.21 | $40.37 | 356900 |
| 2026-04-21 | 41.31 | $40.36 | 292800 |
| 2026-04-20 | 41.41 | $41.22 | 313300 |
| 2026-04-17 | 41.26 | $41.14 | 443420 |
| 2026-04-16 | 41.08 | $40.09 | 284220 |
| 2026-04-15 | 41.18 | $40.52 | 346212 |
| 2026-04-14 | 41.15 | $40.86 | 319020 |
| 2026-04-13 | 40.99 | $41.13 | 263300 |
| 2026-04-10 | 40.69 | $41.07 | 348600 |
| 2026-04-09 | 40.33 | $41.47 | 453000 |
| 2026-04-08 | 39.75 | $40.85 | 515134 |
| 2026-04-07 | 39.23 | $40.00 | 372000 |
| 2026-04-06 | 38.87 | $39.98 | 284607 |
| 2026-04-02 | 38.42 | $39.43 | 423900 |
| 2026-04-01 | 38.05 | $39.33 | 312000 |
| 2026-03-31 | 37.63 | $38.73 | 507026 |
| 2026-03-30 | 37.31 | $38.15 | 301300 |
| 2026-03-27 | 37.12 | $37.85 | 349920 |
| 2026-03-26 | 36.98 | $38.27 | 218022 |
| 2026-03-25 | 36.70 | $38.18 | 364221 |
| 2026-03-24 | 36.39 | $37.98 | 516100 |
| 2026-03-23 | 36.09 | $37.87 | 505300 |
| 2026-03-20 | 35.78 | $36.56 | 995565 |
| 2026-03-19 | 35.85 | $36.60 | 477627 |
| 2026-03-18 | 35.93 | $36.45 | 404530 |
| 2026-03-17 | 36.11 | $36.67 | 444405 |
| 2026-03-16 | 36.27 | $36.76 | 385800 |
| 2026-03-13 | 36.47 | $36.43 | 597500 |
| 2026-03-12 | 36.84 | $36.55 | 535400 |
| 2026-03-11 | 37.28 | $36.94 | 359838 |
| 2026-03-10 | 37.71 | $37.39 | 609400 |
| 2026-03-09 | 38.10 | $36.92 | 543621 |
| 2026-03-06 | 38.75 | $37.55 | 338400 |
| 2026-03-05 | 39.35 | $38.55 | 286263 |
| 2026-03-04 | 39.78 | $38.97 | 504209 |
| 2026-03-03 | 40.18 | $39.11 | 393546 |
| 2026-03-02 | 40.62 | $39.35 | 594542 |
| 2026-02-27 | 41.08 | $39.08 | 586100 |
| 2026-02-26 | 41.73 | $41.05 | 425843 |
| 2026-02-25 | 41.88 | $41.13 | 391209 |
| 2026-02-24 | 42.04 | $40.40 | 439700 |
| 2026-02-23 | 42.45 | $40.75 | 685400 |
| 2026-02-20 | 42.83 | $42.37 | 360100 |
| 2026-02-19 | 42.76 | $42.07 | 411449 |
| 2026-02-18 | 42.75 | $42.29 | 427300 |
| 2026-02-17 | 42.65 | $42.54 | 419347 |
| 2026-02-13 | 42.43 | $42.05 | 282700 |
| 2026-02-12 | 42.29 | $41.64 | 543100 |
| 2026-02-11 | 42.24 | $42.05 | 416205 |
| 2026-02-10 | 42.02 | $41.79 | 417342 |
| 2026-02-09 | 41.82 | $42.03 | 313208 |
| 2026-02-06 | 41.48 | $42.34 | 467700 |
| 2026-02-05 | 40.95 | $41.85 | 458921 |
| 2026-02-04 | 40.44 | $41.82 | 502900 |
| 2026-02-03 | 39.81 | $40.81 | 504900 |
| 2026-02-02 | 39.36 | $40.89 | 512800 |
| 2026-01-30 | 38.77 | $39.76 | 996200 |
| 2026-01-29 | 38.42 | $38.92 | 300135 |
| 2026-01-28 | 38.24 | $37.86 | 479309 |
| 2026-01-27 | 38.37 | $38.19 | 351561 |
| 2026-01-26 | 38.41 | $38.01 | 403400 |
| 2026-01-23 | 38.52 | $38.09 | 269400 |
| 2026-01-22 | 38.62 | $39.64 | 273700 |
| 2026-01-21 | 38.25 | $39.33 | 484700 |
| 2026-01-20 | 37.90 | $37.67 | 234000 |
| 2026-01-16 | 38.00 | $38.08 | 258700 |
| 2026-01-15 | 37.98 | $38.53 | 213200 |
| 2026-01-14 | 37.83 | $37.80 | 278822 |
| 2026-01-13 | 37.87 | $37.20 | 206730 |
| 2026-01-12 | 38.11 | $37.66 | 206839 |
| 2026-01-09 | 38.25 | $38.11 | 235800 |
| 2026-01-08 | 38.29 | $38.69 | 318244 |
| 2026-01-07 | 38.14 | $37.90 | 235122 |
| 2026-01-06 | 38.21 | $38.34 | 300901 |
| 2026-01-05 | 38.16 | $38.17 | 302537 |
| 2026-01-02 | 38.14 | $37.50 | 236700 |
| 2025-12-31 | 38.33 | $37.48 | 270032 |
| 2025-12-30 | 38.57 | $37.66 | 219128 |
| 2025-12-29 | 38.79 | $38.00 | 234816 |
| 2025-12-26 | 38.95 | $38.26 | 217200 |
| 2025-12-24 | 39.04 | $38.35 | 163200 |
| 2025-12-23 | 39.13 | $38.47 | 332100 |
| 2025-12-22 | 39.18 | $38.67 | 304200 |
| 2025-12-19 | 39.16 | $38.36 | 719218 |
| 2025-12-18 | 39.23 | $38.98 | 191200 |
| 2025-12-17 | 39.10 | $38.89 | 225307 |
| 2025-12-16 | 38.96 | $38.83 | 228500 |
| 2025-12-15 | 38.79 | $38.99 | 310100 |
| 2025-12-12 | 38.51 | $38.82 | 288316 |
| 2025-12-11 | 38.23 | $38.79 | 270900 |
| 2025-12-10 | 37.87 | $38.59 | 374100 |
| 2025-12-09 | 37.49 | $37.09 | 312500 |
| 2025-12-08 | 37.50 | $37.23 | 329539 |
| 2025-12-05 | 37.45 | $37.33 | 356542 |
| 2025-12-04 | 37.36 | $37.60 | 230229 |
| 2025-12-03 | 37.15 | $37.52 | 287600 |
| 2025-12-02 | 36.92 | $36.79 | 183000 |
| 2025-12-01 | 36.86 | $37.17 | 296800 |
| 2025-11-28 | 36.66 | $36.84 | 105700 |
| 2025-11-26 | 36.53 | $37.13 | 205006 |
| 2025-11-25 | 36.26 | $37.21 | 250233 |
| 2025-11-24 | 35.92 | $36.55 | 329626 |
| 2025-11-21 | 35.71 | $36.85 | 310300 |
| 2025-11-20 | 35.36 | $35.30 | 210600 |
| 2025-11-19 | 35.43 | $35.36 | 147127 |
| 2025-11-18 | 35.50 | $35.12 | 224823 |
| 2025-11-17 | 35.67 | $34.99 | 281536 |
| 2025-11-14 | 35.93 | $36.24 | 210624 |
| 2025-11-13 | 35.85 | $36.15 | 272124 |
| 2025-11-12 | 35.78 | $35.87 | 279800 |
| 2025-11-11 | 35.80 | $36.32 | 145500 |
| 2025-11-10 | 35.68 | $36.21 | 207900 |
| 2025-11-07 | 35.58 | $36.02 | 181800 |
| 2025-11-06 | 35.53 | $35.64 | 200900 |
| 2025-11-05 | 35.59 | $36.12 | 219010 |
| 2025-11-04 | 35.53 | $35.67 | 242346 |
| 2025-11-03 | 35.60 | $35.75 | 225800 |
| 2025-10-31 | 35.68 | $35.48 | 238310 |
| 2025-10-30 | 35.87 | $35.76 | 185600 |
| 2025-10-29 | 36.02 | $35.64 | 272500 |
| 2025-10-28 | 36.26 | $36.59 | 222230 |
| 2025-10-27 | 36.25 | $36.75 | 241425 |
| 2025-10-24 | 36.21 | $37.27 | 335500 |
| 2025-10-23 | 36.00 | $36.42 | 444500 |
| 2025-10-22 | 36.03 | $36.61 | 262245 |
| 2025-10-21 | 36.02 | $36.92 | 253314 |
| 2025-10-20 | 35.93 | $36.75 | 303331 |
| 2025-10-17 | 35.89 | $35.71 | 366523 |
| 2025-10-16 | 36.18 | $35.32 | 466500 |
| 2025-10-15 | 36.67 | $37.00 | 325600 |
| 2025-10-14 | 36.76 | $37.68 | 921279 |
| 2025-10-13 | 36.67 | $36.71 | 255309 |
| 2025-10-10 | 36.88 | $36.18 | 493045 |
| 2025-10-09 | 37.32 | $37.30 | 238500 |
| 2025-10-08 | 37.51 | $37.78 | 164100 |
| 2025-10-07 | 37.61 | $38.05 | 285946 |
| 2025-10-06 | 37.66 | $38.49 | 427600 |
| 2025-10-03 | 37.59 | $37.98 | 443700 |
| 2025-10-02 | 37.69 | $37.49 | 262111 |
| 2025-10-01 | 37.97 | $37.79 | 475800 |
| 2025-09-30 | 38.24 | $37.70 | 526222 |
| 2025-09-29 | 38.60 | $37.44 | 872430 |
| 2025-09-26 | 39.14 | $38.22 | 577621 |
| 2025-09-25 | 39.55 | $38.96 | 380339 |
| 2025-09-24 | 39.82 | $39.53 | 173700 |
| 2025-09-23 | 39.98 | $39.57 | 195100 |
| 2025-09-22 | 40.16 | $39.87 | 246900 |
| 2025-09-19 | 40.29 | $40.30 | 1.6M |
| 2025-09-18 | 40.31 | $40.96 | 305200 |
| 2025-09-17 | 40.13 | $39.85 | 309600 |
| 2025-09-16 | 40.26 | $39.45 | 213500 |
| 2025-09-15 | 40.54 | $39.65 | 231346 |
| 2025-09-12 | 40.82 | $40.03 | 149804 |
| 2025-09-11 | 41.04 | $40.39 | 190700 |
| 2025-09-10 | 41.18 | $40.22 | 138406 |
| 2025-09-09 | 41.41 | $40.22 | 199100 |
| 2025-09-08 | 41.67 | $40.89 | 160000 |
| 2025-09-05 | 41.76 | $41.01 | 190117 |
| 2025-09-04 | 41.83 | $41.88 | 164012 |
| 2025-09-03 | 41.62 | $41.18 | 170500 |
| 2025-09-02 | 41.58 | $41.24 | 184643 |
| 2025-08-29 | 41.49 | $41.52 | 183800 |
| 2025-08-28 | 41.28 | $41.62 | 194700 |
| 2025-08-27 | 40.98 | $41.79 | 205800 |
| 2025-08-26 | 40.54 | $41.42 | 220228 |
| 2025-08-25 | 40.12 | $41.05 | 238700 |
| 2025-08-22 | 39.72 | $41.74 | 320731 |
| 2025-08-21 | 39.01 | $39.68 | 239400 |
| 2025-08-20 | 38.79 | $39.50 | 194147 |
| 2025-08-19 | 38.58 | $39.38 | 349600 |
| 2025-08-18 | 38.37 | $38.97 | 145800 |
| 2025-08-15 | 38.25 | $38.85 | 174047 |
| 2025-08-14 | 38.14 | $39.54 | 270000 |
| 2025-08-13 | 37.80 | $39.48 | 240719 |
| 2025-08-12 | 37.42 | $38.86 | 232648 |
| 2025-08-11 | 37.15 | $37.47 | 217619 |
| 2025-08-08 | 37.29 | $37.56 | 162222 |
| 2025-08-07 | 37.44 | $37.07 | 162200 |
| 2025-08-06 | 37.79 | $37.46 | 181000 |
| 2025-08-05 | 38.11 | $37.69 | 253900 |
| 2025-08-04 | 38.43 | $37.49 | 221021 |
| 2025-08-01 | 38.90 | $37.11 | 240013 |
| 2025-07-31 | 39.60 | $38.12 | 273400 |
| 2025-07-30 | 40.13 | $38.66 | 243900 |
| 2025-07-29 | 40.60 | $39.66 | 276700 |
| 2025-07-28 | 40.86 | $40.05 | 258213 |
| 2025-07-25 | 41.04 | $39.80 | 321507 |
| 2025-07-24 | 41.33 | $39.74 | 313731 |
| 2025-07-23 | 41.69 | $41.25 | 421700 |
| 2025-07-22 | 41.63 | $41.50 | 577500 |
| 2025-07-21 | 41.47 | $40.90 | 299000 |
| 2025-07-18 | 41.44 | $40.61 | 1.0M |
| 2025-07-17 | 41.48 | $40.71 | 336500 |
| 2025-07-16 | 41.48 | $40.43 | 501032 |
| 2025-07-15 | 41.56 | $40.14 | 258800 |
| 2025-07-14 | 41.71 | $41.73 | 279328 |
| 2025-07-11 | 41.37 | $40.99 | 216200 |
| 2025-07-10 | 41.18 | $41.59 | 292031 |
| 2025-07-09 | 40.72 | $41.17 | 229541 |
| 2025-07-08 | 40.28 | $40.81 | 366906 |
| 2025-07-07 | 39.84 | $40.27 | 294400 |
| 2025-07-03 | 39.46 | $40.74 | 142201 |
| 2025-07-02 | 38.83 | $40.33 | 330800 |
| 2025-07-01 | 38.19 | $39.76 | 223800 |
| 2025-06-30 | 37.57 | $38.30 | 324718 |
| 2025-06-27 | 37.28 | $38.65 | 1.4M |
| 2025-06-26 | 36.81 | $38.03 | 224842 |
| 2025-06-25 | 36.44 | $37.13 | 271633 |
| 2025-06-24 | 36.28 | $37.25 | 221800 |
| 2025-06-23 | 36.05 | $37.09 | 286300 |
| 2025-06-20 | 35.83 | $35.93 | 1.1M |
| 2025-06-18 | 35.94 | $35.72 | 313242 |
| 2025-06-17 | 36.15 | $35.37 | 301336 |
| 2025-06-16 | 36.53 | $35.70 | 371503 |
| 2025-06-13 | 36.88 | $35.98 | 289125 |
| 2025-06-12 | 37.24 | $37.03 | 144222 |
| 2025-06-11 | 37.33 | $37.32 | 210030 |
| 2025-06-10 | 37.37 | $37.77 | 234100 |
| 2025-06-09 | 37.26 | $37.25 | 325800 |
| 2025-06-06 | 37.31 | $36.95 | 258400 |
| 2025-06-05 | 37.46 | $36.55 | 254700 |
| 2025-06-04 | 37.76 | $36.82 | 233100 |
| 2025-06-03 | 38.06 | $37.75 | 324400 |
| 2025-06-02 | 38.11 | $37.22 | 170738 |
| 2025-05-30 | 38.35 | $37.70 | 209200 |
| 2025-05-29 | 38.48 | $37.89 | 156900 |
| 2025-05-28 | 38.57 | $37.57 | 190804 |
| 2025-05-27 | 38.78 | $38.30 | 168918 |
| 2025-05-23 | 38.79 | $37.34 | 272200 |
| 2025-05-22 | 39.10 | $37.64 | 234300 |
| 2025-05-21 | 39.37 | $37.75 | 241700 |
| 2025-05-20 | 39.65 | $39.18 | 214400 |
| 2025-05-19 | 39.52 | $39.37 | 165548 |
| 2025-05-16 | 39.29 | $39.18 | 232336 |
| 2025-05-15 | 39.05 | $39.27 | 177016 |
| 2025-05-14 | 38.71 | $39.05 | 175440 |
| 2025-05-13 | 38.36 | $39.34 | 188720 |
| 2025-05-12 | 37.82 | $39.21 | 333700 |
| 2025-05-09 | 37.21 | $37.76 | 197503 |
| 2025-05-08 | 36.91 | $37.97 | 227100 |
| 2025-05-07 | 36.48 | $37.17 | 255400 |
| 2025-05-06 | 36.21 | $36.81 | 188400 |
| 2025-05-05 | 36.00 | $37.01 | 204512 |
| 2025-05-02 | 35.69 | $37.03 | 195331 |
| 2025-05-01 | 35.31 | $35.92 | 227700 |
| 2025-04-30 | 35.20 | $35.64 | 362602 |
| 2025-04-29 | 35.18 | $35.91 | 348400 |
| 2025-04-28 | 35.08 | $35.61 | 352546 |
| 2025-04-25 | 35.07 | $35.56 | 212332 |
| 2025-04-24 | 35.09 | $36.50 | 483000 |
| 2025-04-23 | 34.83 | $36.92 | 380200 |
| 2025-04-22 | 34.41 | $36.23 | 270836 |
| 2025-04-21 | 34.14 | $34.92 | 199639 |
| 2025-04-17 | 34.25 | $35.53 | 416000 |
| 2025-04-16 | 34.23 | $35.46 | 248600 |
| 2025-04-15 | 34.26 | $35.15 | 346633 |
| 2025-04-14 | 34.42 | $34.39 | 276948 |
| 2025-04-11 | 34.89 | $34.13 | 263400 |
| 2025-04-10 | 35.58 | $34.63 | 352600 |
| 2025-04-09 | 36.30 | $36.91 | 394600 |
| 2025-04-08 | 36.48 | $35.26 | 346300 |
| 2025-04-07 | 37.25 | $35.75 | 492500 |
| 2025-04-04 | 38.05 | $35.65 | 484500 |
| 2025-04-03 | 39.08 | $36.53 | 405900 |
| 2025-04-02 | 40.08 | $40.11 | 254825 |
| 2025-04-01 | 40.16 | $40.19 | 279900 |
| 2025-03-31 | 40.25 | $40.44 | 262100 |
| 2025-03-28 | 40.28 | $40.39 | 255128 |
| 2025-03-27 | 40.35 | $41.04 | 426100 |
| 2025-03-26 | 40.23 | $41.07 | 199921 |
| 2025-03-25 | 40.09 | $40.84 | 192100 |
| 2025-03-24 | 40.01 | $41.26 | 312000 |
| 2025-03-21 | 39.78 | $40.24 | 1.6M |
| 2025-03-20 | 39.84 | $40.86 | 244800 |
| 2025-03-19 | 39.73 | $40.83 | 292725 |
| 2025-03-18 | 39.63 | $40.61 | 377141 |
| 2025-03-17 | 39.59 | $40.68 | 297700 |
| 2025-03-14 | 39.54 | $40.31 | 225015 |
| 2025-03-13 | 39.62 | $39.07 | 217300 |
| 2025-03-12 | 40.13 | $39.52 | 219600 |
| 2025-03-11 | 40.63 | $38.92 | 228120 |
| 2025-03-10 | 41.44 | $39.68 | 313632 |
| 2025-03-07 | 42.20 | $41.31 | 220800 |
| 2025-03-06 | 42.62 | $42.04 | 356822 |
| 2025-03-05 | 42.91 | $41.63 | 326116 |
| 2025-03-04 | 43.39 | $42.50 | 338823 |
| 2025-03-03 | 43.70 | $43.75 | 214435 |
| 2025-02-28 | 43.68 | $43.80 | 448700 |
| 2025-02-27 | 43.63 | $42.97 | 184900 |
| 2025-02-26 | 43.83 | $42.32 | 191900 |
| 2025-02-25 | 44.28 | $42.98 | 270544 |
| 2025-02-24 | 44.61 | $43.05 | 210200 |
| 2025-02-21 | 44.97 | $43.42 | 225535 |
| 2025-02-20 | 45.29 | $44.10 | 151916 |
| 2025-02-19 | 45.44 | $44.57 | 173711 |
| 2025-02-18 | 45.45 | $44.55 | 134700 |
| 2025-02-14 | 45.46 | $44.61 | 207300 |
| 2025-02-13 | 45.42 | $44.75 | 187900 |
| 2025-02-12 | 45.30 | $44.28 | 203507 |
| 2025-02-11 | 45.29 | $45.19 | 173600 |
| 2025-02-10 | 44.96 | $44.17 | 218100 |
| 2025-02-07 | 44.85 | $44.67 | 252001 |
| 2025-02-06 | 44.54 | $45.25 | 223045 |
| 2025-02-05 | 43.95 | $44.71 | 250800 |
| 2025-02-04 | 43.39 | $44.35 | 261923 |
| 2025-02-03 | 42.79 | $44.10 | 488564 |
| 2025-01-31 | 42.13 | $44.44 | 468141 |
| 2025-01-30 | 41.21 | $42.71 | 310219 |
| 2025-01-29 | 40.63 | $41.26 | 217100 |
| 2025-01-28 | 40.37 | $41.37 | 173000 |
| 2025-01-27 | 40.03 | $41.19 | 227100 |
| 2025-01-24 | 39.67 | $40.35 | 144437 |
| 2025-01-23 | 39.50 | $40.12 | 181230 |
| 2025-01-22 | 39.37 | $40.02 | 163348 |
| 2025-01-21 | 39.26 | $40.51 | 177511 |
| 2025-01-17 | 38.97 | $40.27 | 530200 |
| 2025-01-16 | 38.72 | $39.95 | 224227 |
| 2025-01-15 | 38.52 | $40.37 | 226514 |
| 2025-01-14 | 38.16 | $39.71 | 149500 |
| 2025-01-13 | 37.95 | $38.59 | 218538 |
| 2025-01-10 | 38.07 | $37.99 | 292820 |
| 2025-01-08 | 38.43 | $38.72 | 177400 |
| 2025-01-07 | 38.66 | $38.70 | 176421 |
| 2025-01-06 | 38.97 | $39.18 | 213500 |
| 2025-01-03 | 39.22 | $39.51 | 214835 |
| 2025-01-02 | 39.43 | $39.09 | 137526 |
| 2024-12-31 | 39.84 | $39.89 | 163700 |
| 2024-12-30 | 40.11 | $40.01 | 124400 |
| 2024-12-27 | 40.42 | $40.25 | 172600 |
| 2024-12-26 | 40.73 | $41.03 | 106013 |
| 2024-12-24 | 40.87 | $40.87 | 69721 |
| 2024-12-23 | 41.11 | $40.53 | 198806 |
| 2024-12-20 | 41.52 | $40.89 | 735600 |
| 2024-12-19 | 41.91 | $40.36 | 408800 |
| 2024-12-18 | 42.56 | $40.23 | 464702 |
| 2024-12-17 | 43.41 | $42.74 | 397317 |
| 2024-12-16 | 43.63 | $43.77 | 283000 |
| 2024-12-13 | 43.58 | $43.17 | 263612 |
| 2024-12-12 | 43.70 | $43.37 | 236700 |
| 2024-12-11 | 43.77 | $43.82 | 464348 |
| 2024-12-10 | 43.71 | $43.18 | 241340 |
| 2024-12-09 | 43.83 | $42.78 | 154525 |
| 2024-12-06 | 44.09 | $43.06 | 180039 |
| 2024-12-05 | 44.31 | $43.30 | 176526 |
| 2024-12-04 | 44.48 | $43.73 | 222422 |
| 2024-12-03 | 44.54 | $42.97 | 180927 |
| 2024-12-02 | 44.84 | $43.69 | 212324 |
| 2024-11-29 | 44.94 | $43.75 | 126700 |
| 2024-11-27 | 45.03 | $43.96 | 171200 |
| 2024-11-26 | 45.04 | $44.29 | 177234 |
| 2024-11-25 | 44.92 | $44.97 | 281200 |
| 2024-11-22 | 44.53 | $44.05 | 193900 |
| 2024-11-21 | 44.32 | $43.40 | 173143 |
| 2024-11-20 | 44.23 | $42.72 | 172900 |
| 2024-11-19 | 44.31 | $42.86 | 123832 |
| 2024-11-18 | 44.33 | $43.31 | 172400 |
| 2024-11-15 | 44.18 | $43.48 | 240400 |
| 2024-11-14 | 43.90 | $43.45 | 206541 |
| 2024-11-13 | 43.54 | $43.57 | 280035 |
| 2024-11-12 | 43.03 | $44.54 | 421448 |
| 2024-11-11 | 42.06 | $44.46 | 356221 |
| 2024-11-08 | 40.87 | $42.94 | 350900 |
| 2024-11-07 | 39.89 | $42.70 | 662939 |
| 2024-11-06 | 38.75 | $43.41 | 788800 |
| 2024-11-05 | 37.13 | $37.49 | 203721 |
| 2024-11-04 | 37.02 | $36.65 | 237600 |
| 2024-11-01 | 37.16 | $36.99 | 243600 |
| 2024-10-31 | 37.23 | $37.05 | 364300 |
| 2024-10-30 | 37.28 | $37.73 | 467900 |
| 2024-10-29 | 37.13 | $37.12 | 382839 |
| 2024-10-28 | 37.15 | $37.16 | 522000 |
| 2024-10-25 | 37.15 | $35.75 | 264108 |
| 2024-10-24 | 37.60 | $36.00 | 666743 |
| 2024-10-23 | 38.07 | $37.36 | 407500 |
| 2024-10-22 | 38.20 | $37.35 | 198717 |
| 2024-10-21 | 38.36 | $37.38 | 297640 |
| 2024-10-18 | 38.53 | $38.83 | 345100 |
| 2024-10-17 | 38.27 | $39.65 | 252633 |
| 2024-10-16 | 37.69 | $39.40 | 217400 |
| 2024-10-15 | 37.05 | $38.66 | 247500 |
| 2024-10-14 | 36.50 | $37.75 | 157005 |
| 2024-10-11 | 36.12 | $37.18 | 140200 |
| 2024-10-10 | 35.85 | $36.01 | 133105 |
| 2024-10-09 | 35.89 | $36.18 | 176500 |
| 2024-10-08 | 35.90 | $36.10 | 139600 |
| 2024-10-07 | 35.94 | $35.99 | 126400 |
| 2024-10-04 | 36.02 | $36.19 | 239700 |
| 2024-10-03 | 36.08 | $35.73 | 166800 |
| 2024-10-02 | 36.29 | $35.52 | 140800 |
| 2024-10-01 | 36.62 | $35.99 | 184038 |
| 2024-09-30 | 36.89 | $37.20 | 236906 |
| 2024-09-27 | 36.83 | $36.67 | 163325 |
| 2024-09-26 | 36.92 | $36.79 | 197415 |
| 2024-09-25 | 37.00 | $36.54 | 207232 |
| 2024-09-24 | 37.18 | $36.97 | 444843 |
| 2024-09-23 | 37.26 | $37.53 | 274200 |
| 2024-09-20 | 37.19 | $37.30 | 1.1M |
| 2024-09-19 | 37.17 | $38.73 | 291933 |
| 2024-09-18 | 36.69 | $37.38 | 267600 |
| 2024-09-17 | 36.55 | $37.30 | 164229 |
| 2024-09-16 | 36.40 | $36.93 | 192000 |
| 2024-09-13 | 36.34 | $36.73 | 186926 |
| 2024-09-12 | 36.33 | $35.81 | 126047 |
| 2024-09-11 | 36.63 | $35.63 | 182544 |
| 2024-09-10 | 37.05 | $36.28 | 152800 |
| 2024-09-09 | 37.36 | $36.37 | 193700 |
| 2024-09-06 | 37.72 | $36.40 | 142815 |
| 2024-09-05 | 38.13 | $37.39 | 211201 |
| 2024-09-04 | 38.32 | $37.75 | 202735 |
| 2024-09-03 | 38.43 | $38.19 | 302419 |
| 2024-08-30 | 38.42 | $39.00 | 224300 |
| 2024-08-29 | 38.14 | $38.94 | 172810 |
| 2024-08-28 | 37.82 | $38.99 | 140718 |
| 2024-08-27 | 37.40 | $38.47 | 234046 |
| 2024-08-26 | 37.05 | $38.54 | 271300 |
| 2024-08-23 | 36.61 | $38.42 | 248417 |
| 2024-08-22 | 36.11 | $36.51 | 167524 |
| 2024-08-21 | 36.10 | $36.39 | 144022 |
| 2024-08-20 | 36.15 | $36.60 | 170400 |
| 2024-08-19 | 36.14 | $37.38 | 136600 |
| 2024-08-16 | 35.89 | $36.76 | 158432 |
| 2024-08-15 | 35.79 | $36.30 | 170349 |
| 2024-08-14 | 35.82 | $35.50 | 152902 |
| 2024-08-13 | 36.13 | $35.71 | 258600 |
| 2024-08-12 | 36.44 | $35.18 | 231900 |
| 2024-08-09 | 36.99 | $35.70 | 146300 |
| 2024-08-08 | 37.50 | $36.14 | 173200 |
| 2024-08-07 | 37.98 | $35.43 | 182644 |
| 2024-08-06 | 38.78 | $35.91 | 204800 |
| 2024-08-05 | 39.59 | $35.82 | 283942 |
| 2024-08-02 | 40.59 | $37.36 | 343300 |
| 2024-08-01 | 41.29 | $38.65 | 275128 |
| 2024-07-31 | 41.71 | $40.35 | 277615 |
| 2024-07-30 | 41.64 | $40.41 | 247234 |
| 2024-07-29 | 41.50 | $40.30 | 346401 |
| 2024-07-26 | 41.32 | $41.35 | 327322 |
| 2024-07-25 | 40.73 | $40.43 | 435605 |
| 2024-07-24 | 40.26 | $39.62 | 338200 |
| 2024-07-23 | 39.90 | $40.54 | 359843 |
| 2024-07-22 | 39.14 | $39.36 | 246008 |
| 2024-07-19 | 38.54 | $38.72 | 364900 |
| 2024-07-18 | 37.98 | $38.51 | 296500 |
| 2024-07-17 | 37.33 | $39.64 | 308100 |
| 2024-07-16 | 36.16 | $38.50 | 319030 |
| 2024-07-15 | 35.06 | $36.72 | 266022 |
| 2024-07-12 | 34.28 | $35.39 | 241001 |
| 2024-07-11 | 33.73 | $35.38 | 319917 |
| 2024-07-10 | 33.05 | $33.72 | 154129 |
| 2024-07-09 | 32.74 | $32.96 | 165847 |
| 2024-07-08 | 32.61 | $32.52 | 199800 |
| 2024-07-05 | 32.58 | $32.38 | 152532 |
| 2024-07-03 | 32.59 | $32.80 | 88529 |
| 2024-07-02 | 32.47 | $33.48 | 211422 |
| 2024-07-01 | 32.11 | $32.80 | 244700 |
| 2024-06-28 | 31.88 | $33.29 | 780800 |
| 2024-06-27 | 31.45 | $32.33 | 160700 |
| 2024-06-26 | 31.24 | $31.92 | 182300 |
| 2024-06-25 | 31.12 | $31.45 | 229629 |
| 2024-06-24 | 31.13 | $31.93 | 211800 |
| 2024-06-21 | 31.01 | $31.56 | 592300 |
| 2024-06-20 | 30.99 | $31.72 | 296849 |
| 2024-06-18 | 30.92 | $31.74 | 231800 |
| 2024-06-17 | 30.85 | $31.49 | 150715 |
| 2024-06-14 | 30.86 | $31.04 | 141100 |
| 2024-06-13 | 31.03 | $31.38 | 154229 |
| 2024-06-12 | 31.15 | $31.96 | 280100 |
| 2024-06-11 | 31.13 | $31.12 | 156319 |
| 2024-06-10 | 31.38 | $31.06 | 192419 |
| 2024-06-07 | 31.73 | $31.60 | 233100 |
| 2024-06-06 | 31.99 | $32.30 | 188340 |
| 2024-06-05 | 32.11 | $32.09 | 208338 |
| 2024-06-04 | 32.34 | $31.73 | 680933 |
| 2024-06-03 | 32.74 | $32.51 | 167000 |
| 2024-05-31 | 32.99 | $33.05 | 229629 |
| 2024-05-30 | 33.14 | $32.51 | 282900 |
| 2024-05-29 | 33.51 | $32.21 | 194300 |
| 2024-05-28 | 34.05 | $32.94 | 190505 |
| 2024-05-24 | 34.49 | $33.33 | 415957 |
| 2024-05-23 | 34.90 | $33.20 | 286500 |
| 2024-05-22 | 35.44 | $34.31 | 281020 |
| 2024-05-21 | 35.75 | $35.15 | 144700 |
| 2024-05-20 | 35.84 | $34.99 | 132400 |
| 2024-05-17 | 36.00 | $35.78 | 155000 |
| 2024-05-16 | 35.94 | $35.54 | 148042 |
| 2024-05-15 | 35.92 | $35.89 | 151500 |
| 2024-05-14 | 35.78 | $35.46 | 196000 |
| 2024-05-13 | 35.74 | $35.43 | 163429 |
| 2024-05-10 | 35.68 | $35.88 | 253103 |
| 2024-05-09 | 35.46 | $36.01 | 266000 |
| 2024-05-08 | 35.14 | $35.65 | 153620 |
| 2024-05-07 | 34.86 | $35.41 | 277021 |
| 2024-05-06 | 34.58 | $34.98 | 142000 |
| 2024-05-03 | 34.37 | $34.69 | 132701 |
| 2024-05-02 | 34.20 | $34.39 | 328700 |
| 2024-05-01 | 34.09 | $34.19 | 201400 |
| 2024-04-30 | 34.02 | $33.42 | 210931 |
| 2024-04-29 | 34.17 | $33.82 | 237301 |
| 2024-04-26 | 34.22 | $34.13 | 233621 |
| 2024-04-25 | 34.19 | $34.46 | 255214 |
| 2024-04-24 | 34.03 | $35.05 | 229200 |
| 2024-04-23 | 33.66 | $34.72 | 203900 |
| 2024-04-22 | 33.30 | $33.99 | 565117 |
| 2024-04-19 | 33.10 | $34.07 | 307422 |
| 2024-04-18 | 32.83 | $32.92 | 209100 |
| 2024-04-17 | 32.88 | $32.48 | 156600 |
| 2024-04-16 | 33.08 | $32.51 | 156000 |
| 2024-04-15 | 33.32 | $32.86 | 211000 |
| 2024-04-12 | 33.50 | $33.10 | 211200 |
| 2024-04-11 | 33.65 | $33.23 | 194300 |
| 2024-04-10 | 33.79 | $32.90 | 355523 |
| 2024-04-09 | 34.06 | $34.49 | 159400 |
| 2024-04-08 | 33.89 | $34.03 | 124510 |
| 2024-04-05 | 33.83 | $33.63 | 168700 |
| 2024-04-04 | 33.87 | $33.70 | 230606 |
| 2024-04-03 | 33.91 | $33.45 | 174800 |
| 2024-04-02 | 34.03 | $33.64 | 237720 |
| 2024-04-01 | 34.12 | $34.14 | 195247 |
| 2024-03-28 | 34.07 | $34.90 | 277800 |
| 2024-03-27 | 33.76 | $34.74 | 275409 |
| 2024-03-26 | 33.43 | $33.37 | 181648 |
| 2024-03-25 | 33.47 | $33.46 | 139900 |
| 2024-03-22 | 33.50 | $33.53 | 135423 |
| 2024-03-21 | 33.50 | $34.31 | 203300 |
| 2024-03-20 | 33.27 | $34.14 | 213347 |
| 2024-03-19 | 33.04 | $32.92 | 245000 |
| 2024-03-18 | 33.15 | $32.58 | 327126 |
| 2024-03-15 | 33.40 | $32.78 | 844300 |
| 2024-03-14 | 33.64 | $32.69 | 351008 |
| 2024-03-13 | 33.97 | $33.65 | 280800 |
| 2024-03-12 | 34.07 | $33.74 | 236800 |
| 2024-03-11 | 34.15 | $34.08 | 344235 |
| 2024-03-08 | 34.15 | $34.65 | 225723 |
| 2024-03-07 | 33.97 | $34.54 | 324146 |
| 2024-03-06 | 33.79 | $34.23 | 741924 |
| 2024-03-05 | 33.66 | $35.06 | 430504 |
| 2024-03-04 | 33.25 | $34.02 | 812115 |
| 2024-03-01 | 33.08 | $32.76 | 191000 |
| 2024-02-29 | 33.28 | $33.20 | 186200 |
| 2024-02-28 | 33.40 | $33.13 | 182024 |
| 2024-02-27 | 33.56 | $33.49 | 159444 |
| 2024-02-26 | 33.66 | $33.66 | 249632 |
| 2024-02-23 | 33.72 | $34.13 | 198400 |
| 2024-02-22 | 33.66 | $33.89 | 250342 |
| 2024-02-21 | 33.66 | $34.06 | 231100 |
| 2024-02-20 | 33.62 | $34.04 | 274100 |
| 2024-02-16 | 33.58 | $34.39 | 292100 |
| 2024-02-15 | 33.43 | $34.88 | 289800 |
| 2024-02-14 | 33.11 | $33.64 | 252000 |
| 2024-02-13 | 33.11 | $32.83 | 367239 |
| 2024-02-12 | 33.38 | $34.48 | 252100 |
| 2024-02-09 | 33.21 | $33.82 | 257847 |
| 2024-02-08 | 33.21 | $33.57 | 287700 |
| 2024-02-07 | 33.31 | $33.65 | 330305 |
| 2024-02-06 | 33.42 | $33.50 | 363501 |
| 2024-02-05 | 33.61 | $33.24 | 231600 |
| 2024-02-02 | 33.94 | $33.74 | 415600 |
| 2024-02-01 | 34.19 | $33.69 | 342503 |
| 2024-01-31 | 34.53 | $33.81 | 350932 |
| 2024-01-30 | 34.90 | $35.03 | 334100 |
| 2024-01-29 | 34.98 | $35.21 | 463919 |
| 2024-01-26 | 35.02 | $34.87 | 271344 |
| 2024-01-25 | 35.19 | $34.90 | 318003 |
| 2024-01-24 | 35.38 | $35.95 | 191539 |
| 2024-01-23 | 35.29 | $35.93 | 167215 |
| 2024-01-22 | 35.19 | $36.52 | 197800 |
| 2024-01-19 | 34.88 | $35.45 | 263300 |
| 2024-01-18 | 34.84 | $34.78 | 211900 |
| 2024-01-17 | 35.02 | $34.50 | 163700 |
| 2024-01-16 | 35.33 | $34.32 | 147503 |
| 2024-01-12 | 35.77 | $34.83 | 125346 |
| 2024-01-11 | 36.14 | $35.18 | 121800 |
| 2024-01-10 | 36.48 | $35.61 | 145822 |
| 2024-01-09 | 36.74 | $35.66 | 140100 |
| 2024-01-08 | 37.04 | $36.08 | 151800 |
| 2024-01-05 | 37.27 | $36.18 | 235822 |
| 2024-01-04 | 37.49 | $35.90 | 260700 |
| 2024-01-03 | 37.83 | $35.69 | 199620 |
| 2024-01-02 | 38.30 | $37.16 | 171500 |
| 2023-12-29 | 38.37 | $37.08 | 169700 |
| 2023-12-28 | 38.46 | $37.61 | 165208 |
| 2023-12-27 | 38.37 | $37.94 | 153200 |
| 2023-12-26 | 38.13 | $37.78 | 136034 |
| 2023-12-22 | 37.85 | $37.29 | 127342 |
| 2023-12-21 | 37.63 | $36.95 | 163128 |
| 2023-12-20 | 37.44 | $36.73 | 198300 |
| 2023-12-19 | 37.25 | $37.23 | 245200 |
| 2023-12-18 | 36.82 | $36.48 | 232700 |
| 2023-12-15 | 36.50 | $36.64 | 765727 |
| 2023-12-14 | 36.03 | $37.45 | 365401 |
| 2023-12-13 | 35.17 | $36.59 | 538200 |
| 2023-12-12 | 34.36 | $34.18 | 205641 |
| 2023-12-11 | 34.12 | $34.39 | 222200 |
| 2023-12-08 | 33.73 | $34.24 | 180000 |
| 2023-12-07 | 33.29 | $33.95 | 215900 |
| 2023-12-06 | 32.82 | $33.04 | 278626 |
| 2023-12-05 | 32.51 | $32.59 | 221115 |
| 2023-12-04 | 32.27 | $32.77 | 294503 |
| 2023-12-01 | 31.89 | $32.60 | 290900 |
| 2023-11-30 | 31.48 | $30.67 | 171800 |
| 2023-11-29 | 31.57 | $31.15 | 253913 |
| 2023-11-28 | 31.51 | $30.36 | 155317 |
| 2023-11-27 | 31.68 | $30.61 | 155627 |
| 2023-11-24 | 31.79 | $31.04 | 49500 |
| 2023-11-22 | 31.76 | $30.93 | 93700 |
| 2023-11-21 | 31.74 | $30.94 | 134644 |
| 2023-11-20 | 31.70 | $31.67 | 147800 |
| 2023-11-17 | 31.39 | $31.90 | 260830 |
| 2023-11-16 | 30.93 | $31.56 | 211207 |
| 2023-11-15 | 30.44 | $31.89 | 314100 |
| 2023-11-14 | 29.74 | $31.28 | 447427 |
| 2023-11-13 | 29.06 | $29.02 | 210235 |
| 2023-11-10 | 28.94 | $28.63 | 153400 |
| 2023-11-09 | 28.91 | $28.45 | 119749 |
| 2023-11-08 | 28.91 | $29.01 | 121500 |
| 2023-11-07 | 28.74 | $29.28 | 158300 |
| 2023-11-06 | 28.43 | $29.49 | 154900 |
| 2023-11-03 | 27.99 | $29.65 | 194700 |
| 2023-11-02 | 27.39 | $28.59 | 226714 |
| 2023-11-01 | 27.01 | $27.28 | 151200 |
| 2023-10-31 | 26.95 | $27.31 | 146000 |
| 2023-10-30 | 26.88 | $27.34 | 154700 |
| 2023-10-27 | 26.79 | $26.82 | 212146 |
| 2023-10-26 | 26.84 | $27.22 | 165600 |
| 2023-10-25 | 26.79 | $26.37 | 183327 |
| 2023-10-24 | 27.01 | $26.22 | 259300 |
| 2023-10-23 | 27.33 | $26.72 | 189140 |
| 2023-10-20 | 27.56 | $26.71 | 394930 |
| 2023-10-19 | 27.85 | $27.67 | 221341 |
| 2023-10-18 | 27.90 | $27.98 | 167000 |
| 2023-10-17 | 27.87 | $28.59 | 228900 |
| 2023-10-16 | 27.64 | $27.75 | 160598 |
| 2023-10-13 | 27.62 | $27.30 | 135900 |
| 2023-10-12 | 27.75 | $27.86 | 146345 |
| 2023-10-11 | 27.74 | $28.23 | 140400 |
| 2023-10-10 | 27.61 | $28.13 | 171922 |
| 2023-10-09 | 27.48 | $27.96 | 129000 |
| 2023-10-06 | 27.39 | $28.02 | 129400 |
| 2023-10-05 | 27.27 | $28.08 | 201000 |
| 2023-10-04 | 27.11 | $27.44 | 143211 |
| 2023-10-03 | 27.13 | $27.27 | 148700 |
| 2023-10-02 | 27.22 | $27.54 | 155300 |
| 2023-09-29 | 27.25 | $27.82 | 150800 |
| 2023-09-28 | 27.22 | $27.63 | 120200 |
| 2023-09-27 | 27.25 | $27.40 | 144600 |
| 2023-09-26 | 27.37 | $27.69 | 167300 |
| 2023-09-25 | 27.44 | $27.77 | 211700 |
| 2023-09-22 | 27.51 | $27.38 | 175935 |
| 2023-09-21 | 27.73 | $27.63 | 129330 |
| 2023-09-20 | 27.94 | $27.82 | 172549 |
| 2023-09-19 | 28.15 | $27.90 | 150700 |
| 2023-09-18 | 28.39 | $28.11 | 136731 |
| 2023-09-15 | 28.62 | $28.97 | 581000 |
| 2023-09-14 | 28.65 | $29.30 | 172600 |
| 2023-09-13 | 28.58 | $28.74 | 180500 |
| 2023-09-12 | 28.69 | $28.90 | 145513 |
| 2023-09-11 | 28.78 | $28.82 | 130300 |
| 2023-09-08 | 28.93 | $29.03 | 110014 |
| 2023-09-07 | 29.06 | $28.77 | 133500 |
| 2023-09-06 | 29.30 | $29.02 | 93908 |
| 2023-09-05 | 29.53 | $29.76 | 145401 |
| 2023-09-01 | 29.59 | $30.68 | 155336 |
| 2023-08-31 | 29.37 | $29.84 | 400200 |
| 2023-08-30 | 29.38 | $29.96 | 234806 |
| 2023-08-29 | 29.37 | $29.65 | 105100 |
| 2023-08-28 | 29.46 | $29.70 | 131400 |
| 2023-08-25 | 29.57 | $29.43 | 131000 |
| 2023-08-24 | 29.80 | $29.74 | 142623 |
| 2023-08-23 | 29.98 | $29.66 | 132300 |
| 2023-08-22 | 30.25 | $29.36 | 123132 |
| 2023-08-21 | 30.67 | $30.04 | 111900 |
| 2023-08-18 | 30.97 | $30.32 | 130439 |
| 2023-08-17 | 31.26 | $30.46 | 126300 |
| 2023-08-16 | 31.56 | $30.37 | 166328 |
| 2023-08-15 | 31.95 | $30.72 | 169200 |
| 2023-08-14 | 32.32 | $31.44 | 108300 |
| 2023-08-11 | 32.53 | $31.93 | 115426 |
| 2023-08-10 | 32.61 | $31.78 | 141209 |
| 2023-08-09 | 32.76 | $31.90 | 136133 |
| 2023-08-08 | 32.88 | $32.10 | 186327 |
| 2023-08-07 | 32.96 | $32.81 | 150043 |
| 2023-08-04 | 32.81 | $32.50 | 163436 |
| 2023-08-03 | 32.70 | $32.32 | 127600 |
| 2023-08-02 | 32.62 | $32.16 | 192800 |
| 2023-08-01 | 32.55 | $31.88 | 203700 |
| 2023-07-31 | 32.54 | $32.12 | 226800 |
| 2023-07-28 | 32.42 | $31.67 | 294900 |
| 2023-07-27 | 32.41 | $31.68 | 259219 |
| 2023-07-26 | 32.37 | $32.38 | 221700 |
| 2023-07-25 | 32.09 | $31.28 | 224513 |
| 2023-07-24 | 32.06 | $32.40 | 214906 |
| 2023-07-21 | 31.66 | $31.79 | 187400 |
| 2023-07-20 | 31.34 | $32.10 | 187902 |
| 2023-07-19 | 30.83 | $32.36 | 207849 |
| 2023-07-18 | 30.12 | $31.44 | 170700 |
| 2023-07-17 | 29.53 | $30.17 | 191000 |
| 2023-07-14 | 29.20 | $29.59 | 185500 |
| 2023-07-13 | 28.98 | $29.77 | 164200 |
| 2023-07-12 | 28.65 | $29.10 | 173400 |
| 2023-07-11 | 28.45 | $28.37 | 200322 |
| 2023-07-10 | 28.44 | $28.33 | 238005 |
| 2023-07-07 | 28.44 | $28.29 | 198531 |
| 2023-07-06 | 28.45 | $27.69 | 186700 |
| 2023-07-05 | 28.65 | $28.25 | 290700 |
| 2023-07-03 | 28.71 | $28.67 | 255900 |
| 2023-06-30 | 28.65 | $28.23 | 470923 |
| 2023-06-29 | 28.70 | $28.98 | 413307 |
| 2023-06-28 | 28.53 | $28.28 | 286134 |
| 2023-06-27 | 28.53 | $28.25 | 350600 |
| 2023-06-26 | 28.55 | $28.00 | 266300 |
| 2023-06-23 | 28.64 | $27.62 | 782900 |
| 2023-06-22 | 28.86 | $27.66 | 271301 |
| 2023-06-21 | 29.11 | $28.12 | 273200 |
| 2023-06-20 | 29.26 | $28.15 | 252235 |
| 2023-06-16 | 29.43 | $28.75 | 561100 |
| 2023-06-15 | 29.43 | $28.81 | 684531 |
| 2023-06-14 | 29.40 | $28.60 | 224635 |
| 2023-06-13 | 29.41 | $29.35 | 213733 |
| 2023-06-12 | 29.17 | $28.46 | 248948 |
| 2023-06-09 | 29.16 | $28.95 | 178851 |
| 2023-06-08 | 28.97 | $29.20 | 305823 |
| 2023-06-07 | 28.64 | $30.05 | 479500 |
| 2023-06-06 | 27.97 | $29.00 | 364300 |
| 2023-06-05 | 27.48 | $27.50 | 163600 |
| 2023-06-02 | 27.35 | $28.52 | 240918 |
| 2023-06-01 | 26.87 | $26.76 | 153727 |
| 2023-05-31 | 26.84 | $26.45 | 270400 |
| 2023-05-30 | 26.90 | $27.14 | 149300 |
| 2023-05-26 | 26.77 | $27.30 | 169530 |
| 2023-05-25 | 26.55 | $26.89 | 177009 |
| 2023-05-24 | 26.43 | $27.48 | 207700 |
| 2023-05-23 | 26.10 | $27.52 | 298233 |
| 2023-05-22 | 25.70 | $27.01 | 220121 |
| 2023-05-19 | 25.38 | $26.09 | 140210 |
| 2023-05-18 | 25.31 | $26.74 | 280400 |
| 2023-05-17 | 25.03 | $26.76 | 525200 |
| 2023-05-16 | 24.71 | $25.34 | 226800 |
| 2023-05-15 | 24.79 | $25.53 | 205100 |
| 2023-05-12 | 24.87 | $25.01 | 225600 |
| 2023-05-11 | 25.15 | $24.89 | 177469 |
| 2023-05-10 | 25.56 | $25.29 | 184400 |
| 2023-05-09 | 25.96 | $25.72 | 150630 |
| 2023-05-08 | 26.34 | $26.02 | 249250 |
| 2023-05-05 | 26.74 | $26.32 | 514704 |
| 2023-05-04 | 27.16 | $26.25 | 357824 |
| 2023-05-03 | 27.72 | $27.32 | 315904 |
| 2023-05-02 | 28.08 | $27.46 | 344513 |
| 2023-05-01 | 28.50 | $29.17 | 331130 |
| 2023-04-28 | 28.50 | $29.18 | 203709 |
| 2023-04-27 | 28.51 | $28.84 | 266410 |
| 2023-04-26 | 28.66 | $27.86 | 225204 |
| 2023-04-25 | 29.17 | $28.62 | 222432 |
| 2023-04-24 | 29.58 | $30.09 | 124263 |
| 2023-04-21 | 29.63 | $30.24 | 170700 |
| 2023-04-20 | 29.68 | $30.30 | 147532 |
| 2023-04-19 | 29.74 | $30.67 | 187047 |
| 2023-04-18 | 29.72 | $30.22 | 184329 |
| 2023-04-17 | 29.86 | $31.04 | 215600 |
| 2023-04-14 | 29.81 | $29.97 | 262610 |
| 2023-04-13 | 30.12 | $30.22 | 486620 |
| 2023-04-12 | 30.45 | $30.37 | 300447 |
| 2023-04-11 | 30.83 | $31.27 | 200617 |
| 2023-04-10 | 31.04 | $31.60 | 356543 |
| 2023-04-06 | 31.22 | $31.72 | 227118 |
| 2023-04-05 | 31.44 | $31.60 | 213800 |
| 2023-04-04 | 31.77 | $31.86 | 170000 |
| 2023-04-03 | 32.13 | $32.71 | 202815 |
| 2023-03-31 | 32.33 | $32.95 | 387500 |
| 2023-03-30 | 32.52 | $32.83 | 169047 |
| 2023-03-29 | 32.83 | $33.95 | 158040 |
| 2023-03-28 | 32.89 | $33.74 | 159700 |
| 2023-03-27 | 33.06 | $33.84 | 194600 |
| 2023-03-24 | 33.28 | $34.01 | 421800 |
| 2023-03-23 | 33.52 | $32.95 | 234029 |
| 2023-03-22 | 34.18 | $34.08 | 250161 |
| 2023-03-21 | 34.67 | $36.20 | 282201 |
| 2023-03-20 | 34.63 | $34.39 | 249822 |
| 2023-03-17 | 35.18 | $34.78 | 473726 |
| 2023-03-16 | 35.77 | $36.82 | 407000 |
| 2023-03-15 | 35.87 | $35.56 | 274700 |
| 2023-03-14 | 36.42 | $35.72 | 501700 |
| 2023-03-13 | 37.08 | $33.70 | 599400 |
| 2023-03-10 | 38.54 | $37.39 | 348629 |
| 2023-03-09 | 39.17 | $37.24 | 186429 |
| 2023-03-08 | 40.00 | $39.44 | 131047 |
| 2023-03-07 | 40.33 | $39.71 | 135802 |
| 2023-03-06 | 40.65 | $40.84 | 171106 |
| 2023-03-03 | 40.69 | $40.85 | 149934 |
| 2023-03-02 | 40.75 | $40.06 | 142500 |
| 2023-03-01 | 41.08 | $40.72 | 115033 |
| 2023-02-28 | 41.27 | $40.92 | 244400 |
| 2023-02-27 | 41.45 | $40.85 | 142316 |
| 2023-02-24 | 41.69 | $41.05 | 264800 |
| 2023-02-23 | 41.91 | $41.41 | 158100 |
| 2023-02-22 | 42.08 | $41.39 | 160600 |
| 2023-02-21 | 42.29 | $41.45 | 174700 |
| 2023-02-17 | 42.51 | $42.29 | 145200 |
| 2023-02-16 | 42.52 | $41.85 | 100929 |
| 2023-02-15 | 42.67 | $42.24 | 104800 |
| 2023-02-14 | 42.71 | $41.83 | 74400 |
| 2023-02-13 | 42.89 | $42.40 | 71314 |
| 2023-02-10 | 42.92 | $42.25 | 104605 |
| 2023-02-09 | 42.99 | $42.17 | 109100 |
| 2023-02-08 | 43.09 | $42.76 | 98028 |
| 2023-02-07 | 43.02 | $43.36 | 124448 |
| 2023-02-06 | 42.72 | $43.16 | 125200 |
| 2023-02-03 | 42.42 | $43.61 | 245500 |
| 2023-02-02 | 41.90 | $43.11 | 199100 |
| 2023-02-01 | 41.42 | $42.46 | 182600 |
| 2023-01-31 | 41.04 | $42.64 | 229528 |
| 2023-01-30 | 40.51 | $40.87 | 147546 |
| 2023-01-27 | 40.44 | $40.77 | 134006 |
| 2023-01-26 | 40.38 | $40.37 | 161200 |
| 2023-01-25 | 40.45 | $40.20 | 136700 |
| 2023-01-24 | 40.58 | $40.18 | 125507 |
| 2023-01-23 | 40.76 | $40.26 | 92410 |
| 2023-01-20 | 40.96 | $40.20 | 180100 |
| 2023-01-19 | 41.21 | $40.15 | 143206 |
| 2023-01-18 | 41.54 | $40.13 | 156700 |
| 2023-01-17 | 41.95 | $41.41 | 85526 |
| 2023-01-13 | 42.04 | $42.24 | 202000 |
| 2023-01-12 | 41.88 | $42.50 | 152400 |
| 2023-01-11 | 41.60 | $41.71 | 118100 |
| 2023-01-10 | 41.50 | $42.04 | 125534 |
| 2023-01-09 | 41.28 | $41.63 | 181030 |
| 2023-01-06 | 41.14 | $42.67 | 155200 |
| 2023-01-05 | 40.64 | $41.52 | 187900 |
| 2023-01-04 | 40.39 | $41.03 | 180637 |
| 2023-01-03 | 40.26 | $41.00 | 295300 |
| 2022-12-30 | 40.12 | $41.11 | 203546 |
| 2022-12-29 | 39.91 | $41.22 | 305300 |
| 2022-12-28 | 39.65 | $40.13 | 98840 |
| 2022-12-27 | 39.68 | $40.66 | 98825 |
| 2022-12-23 | 39.56 | $40.52 | 97032 |
| 2022-12-22 | 39.49 | $40.16 | 92800 |
| 2022-12-21 | 39.52 | $40.42 | 128800 |
| 2022-12-20 | 39.50 | $39.79 | 99520 |
| 2022-12-19 | 39.70 | $39.89 | 193243 |
| 2022-12-16 | 39.93 | $39.72 | 537300 |
| 2022-12-15 | 40.28 | $38.98 | 240811 |
| 2022-12-14 | 40.95 | $39.85 | 199100 |
| 2022-12-13 | 41.52 | $41.24 | 151500 |
| 2022-12-12 | 41.78 | $41.73 | 166309 |
| 2022-12-09 | 41.95 | $41.97 | 96200 |
| 2022-12-08 | 42.09 | $41.81 | 101804 |
| 2022-12-07 | 42.31 | $41.71 | 133600 |
| 2022-12-06 | 42.63 | $41.40 | 199200 |
| 2022-12-05 | 43.12 | $41.91 | 166826 |
| 2022-12-02 | 43.56 | $43.52 | 164811 |
| 2022-12-01 | 43.58 | $43.50 | 121137 |
| 2022-11-30 | 43.61 | $44.21 | 305600 |
| 2022-11-29 | 43.43 | $43.29 | 140500 |
| 2022-11-28 | 43.49 | $43.17 | 130622 |
| 2022-11-25 | 43.60 | $43.59 | 59317 |
| 2022-11-23 | 43.60 | $43.58 | 134315 |
| 2022-11-22 | 43.61 | $44.48 | 181933 |
| 2022-11-21 | 43.32 | $43.89 | 148108 |
| 2022-11-18 | 43.17 | $43.47 | 238100 |
| 2022-11-17 | 43.11 | $42.09 | 110800 |
| 2022-11-16 | 43.47 | $42.53 | 101700 |
| 2022-11-15 | 43.77 | $43.14 | 114407 |
| 2022-11-14 | 43.93 | $42.88 | 119645 |
| 2022-11-11 | 44.21 | $43.06 | 141300 |
| 2022-11-10 | 44.49 | $44.52 | 209900 |
| 2022-11-09 | 44.35 | $43.57 | 165500 |
| 2022-11-08 | 44.47 | $43.89 | 223122 |
| 2022-11-07 | 44.50 | $44.28 | 131236 |
| 2022-11-04 | 44.40 | $43.96 | 112132 |
| 2022-11-03 | 44.36 | $42.89 | 102300 |
| 2022-11-02 | 44.64 | $43.26 | 188269 |
| 2022-11-01 | 44.85 | $44.38 | 133806 |
| 2022-10-31 | 44.73 | $44.90 | 165431 |
| 2022-10-28 | 44.39 | $44.50 | 319800 |
| 2022-10-27 | 44.09 | $44.17 | 137823 |
| 2022-10-26 | 43.82 | $43.98 | 171319 |
| 2022-10-25 | 43.52 | $43.80 | 139600 |
| 2022-10-24 | 43.20 | $43.93 | 131332 |
| 2022-10-21 | 42.75 | $43.23 | 136706 |
| 2022-10-20 | 42.41 | $42.22 | 229500 |
| 2022-10-19 | 42.31 | $42.88 | 179528 |
| 2022-10-18 | 41.96 | $42.77 | 129500 |
| 2022-10-17 | 41.56 | $42.61 | 220000 |
| 2022-10-14 | 41.12 | $42.01 | 141008 |
| 2022-10-13 | 40.77 | $42.69 | 185529 |
| 2022-10-12 | 40.12 | $40.50 | 122113 |
| 2022-10-11 | 40.03 | $40.65 | 146812 |
| 2022-10-10 | 39.87 | $39.85 | 94907 |
| 2022-10-07 | 39.94 | $39.72 | 206436 |
| 2022-10-06 | 40.06 | $40.78 | 109619 |
| 2022-10-05 | 39.88 | $40.86 | 93500 |
| 2022-10-04 | 39.64 | $40.99 | 149446 |
| 2022-10-03 | 39.31 | $39.52 | 113300 |
| 2022-09-30 | 39.38 | $38.68 | 191642 |
| 2022-09-29 | 39.74 | $38.98 | 155032 |
| 2022-09-28 | 40.09 | $39.63 | 218138 |
| 2022-09-27 | 40.32 | $39.30 | 135200 |
| 2022-09-26 | 40.70 | $40.07 | 205023 |
| 2022-09-23 | 40.93 | $39.90 | 306700 |
| 2022-09-22 | 41.25 | $40.98 | 150115 |
| 2022-09-21 | 41.31 | $41.71 | 177300 |
| 2022-09-20 | 41.14 | $42.42 | 139718 |
| 2022-09-19 | 40.70 | $42.21 | 212208 |
| 2022-09-16 | 40.24 | $41.17 | 661700 |
| 2022-09-15 | 40.01 | $40.88 | 220008 |
| 2022-09-14 | 39.82 | $39.96 | 135538 |
| 2022-09-13 | 39.89 | $39.91 | 156524 |
| 2022-09-12 | 40.00 | $41.21 | 172600 |
| 2022-09-09 | 39.72 | $40.56 | 111900 |
| 2022-09-08 | 39.60 | $39.97 | 86816 |
| 2022-09-07 | 39.65 | $39.66 | 116900 |
| 2022-09-06 | 39.81 | $39.14 | 127037 |
| 2022-09-02 | 40.18 | $39.69 | 114700 |
| 2022-09-01 | 40.46 | $39.88 | 201739 |
| 2022-08-31 | 40.74 | $39.82 | 148141 |
| 2022-08-30 | 41.11 | $39.96 | 159200 |
| 2022-08-29 | 41.52 | $39.67 | 113000 |
| 2022-08-26 | 42.09 | $40.64 | 151000 |
| 2022-08-25 | 42.48 | $41.31 | 113848 |
| 2022-08-24 | 42.73 | $40.76 | 76142 |
| 2022-08-23 | 43.19 | $41.24 | 97300 |
| 2022-08-22 | 43.59 | $41.54 | 122500 |
| 2022-08-19 | 43.95 | $42.40 | 199600 |
| 2022-08-18 | 44.09 | $43.22 | 81132 |
| 2022-08-17 | 43.97 | $43.22 | 127500 |
| 2022-08-16 | 43.79 | $43.95 | 125922 |
| 2022-08-15 | 43.31 | $43.59 | 103200 |
| 2022-08-12 | 42.82 | $42.99 | 147215 |
| 2022-08-11 | 42.37 | $42.30 | 102800 |
| 2022-08-10 | 42.03 | $41.75 | 143600 |
| 2022-08-09 | 41.75 | $41.19 | 133833 |
| 2022-08-08 | 41.57 | $40.74 | 186947 |
| 2022-08-05 | 41.46 | $40.74 | 131636 |
| 2022-08-04 | 41.30 | $40.61 | 98737 |
| 2022-08-03 | 41.12 | $40.95 | 133034 |
| 2022-08-02 | 40.78 | $40.70 | 140333 |
| 2022-08-01 | 40.40 | $41.57 | 194900 |
| 2022-07-29 | 39.65 | $41.53 | 236700 |
| 2022-07-28 | 38.73 | $40.54 | 257500 |
| 2022-07-27 | 37.90 | $39.22 | 182318 |
| 2022-07-26 | 37.30 | $38.50 | 212800 |
| 2022-07-25 | 36.80 | $37.81 | 116248 |
| 2022-07-22 | 36.39 | $37.23 | 149444 |
| 2022-07-21 | 36.09 | $37.21 | 160140 |
| 2022-07-20 | 35.72 | $37.03 | 192900 |
| 2022-07-19 | 35.34 | $36.66 | 156941 |
| 2022-07-18 | 35.01 | $35.41 | 154334 |
| 2022-07-15 | 35.00 | $35.34 | 189900 |
| 2022-07-14 | 35.03 | $34.55 | 118100 |
| 2022-07-13 | 35.33 | $34.88 | 262834 |
| 2022-07-12 | 35.60 | $35.99 | 148500 |
| 2022-07-11 | 35.60 | $36.15 | 181700 |
| 2022-07-08 | 35.55 | $36.33 | 176000 |
| 2022-07-07 | 35.44 | $36.08 | 167100 |
| 2022-07-06 | 35.41 | $35.87 | 113600 |
| 2022-07-05 | 35.46 | $35.97 | 156700 |
| 2022-07-01 | 35.50 | $36.28 | 118747 |
| 2022-06-30 | 35.46 | $35.62 | 207128 |
| 2022-06-29 | 35.65 | $35.77 | 136675 |
| 2022-06-28 | 35.85 | $36.18 | 152004 |
| 2022-06-27 | 35.98 | $36.41 | 226200 |
| 2022-06-24 | 36.09 | $36.59 | 408331 |
| 2022-06-23 | 36.18 | $35.83 | 130530 |
| 2022-06-22 | 36.55 | $36.62 | 199242 |
| 2022-06-21 | 36.77 | $36.71 | 202419 |
| 2022-06-17 | 37.03 | $36.41 | 463543 |
| 2022-06-16 | 37.45 | $36.22 | 231300 |
| 2022-06-15 | 38.05 | $37.38 | 319904 |
| 2022-06-14 | 38.41 | $37.32 | 160400 |
| 2022-06-13 | 38.89 | $37.20 | 168400 |
| 2022-06-10 | 39.52 | $37.55 | 139300 |
| 2022-06-09 | 40.17 | $38.83 | 182012 |
| 2022-06-08 | 40.56 | $39.82 | 132911 |
| 2022-06-07 | 40.72 | $40.49 | 165700 |
| 2022-06-06 | 40.69 | $40.60 | 152200 |
| 2022-06-03 | 40.63 | $40.29 | 154700 |
| 2022-06-02 | 40.64 | $40.95 | 126000 |
| 2022-06-01 | 40.43 | $40.60 | 137600 |
| 2022-05-31 | 40.29 | $41.16 | 247506 |
| 2022-05-27 | 39.94 | $40.85 | 111400 |
| 2022-05-26 | 39.61 | $40.59 | 150300 |
| 2022-05-25 | 39.30 | $40.09 | 152500 |
| 2022-05-24 | 39.07 | $39.86 | 199909 |
| 2022-05-23 | 38.88 | $39.55 | 245000 |
| 2022-05-20 | 38.75 | $38.90 | 213000 |
| 2022-05-19 | 38.80 | $38.44 | 213300 |
| 2022-05-18 | 39.03 | $39.20 | 136900 |
| 2022-05-17 | 39.06 | $39.82 | 154900 |
| 2022-05-16 | 38.92 | $38.82 | 276620 |
| 2022-05-13 | 39.08 | $39.36 | 289901 |
| 2022-05-12 | 39.11 | $39.27 | 219300 |
| 2022-05-11 | 39.19 | $38.94 | 168800 |
| 2022-05-10 | 39.39 | $39.23 | 258700 |
| 2022-05-09 | 39.56 | $39.65 | 203728 |
| 2022-05-06 | 39.64 | $39.25 | 183808 |
| 2022-05-05 | 39.88 | $39.61 | 192200 |
| 2022-05-04 | 40.06 | $40.40 | 177117 |
| 2022-05-03 | 40.04 | $39.57 | 168500 |
| 2022-05-02 | 40.29 | $39.29 | 208412 |
| 2022-04-29 | 40.68 | $39.19 | 212500 |
| 2022-04-28 | 41.20 | $40.08 | 242500 |
| 2022-04-27 | 41.55 | $40.48 | 468900 |
| 2022-04-26 | 41.85 | $41.90 | 467214 |
| 2022-04-25 | 41.76 | $42.00 | 325600 |
| 2022-04-22 | 41.62 | $42.32 | 261944 |
| 2022-04-21 | 41.34 | $43.40 | 454600 |
| 2022-04-20 | 40.67 | $43.35 | 392400 |
| 2022-04-19 | 39.87 | $42.01 | 347415 |
| 2022-04-18 | 39.33 | $40.06 | 156820 |
| 2022-04-14 | 39.30 | $39.85 | 218516 |
| 2022-04-13 | 39.35 | $40.05 | 242910 |
| 2022-04-12 | 39.37 | $39.55 | 269742 |
| 2022-04-11 | 39.57 | $39.15 | 132900 |
| 2022-04-08 | 39.96 | $39.14 | 244633 |
| 2022-04-07 | 40.45 | $39.40 | 321600 |
| 2022-04-06 | 40.98 | $40.61 | 420300 |
| 2022-04-05 | 41.26 | $41.03 | 401900 |
| 2022-04-04 | 41.48 | $40.98 | 462400 |
| 2022-04-01 | 41.76 | $40.85 | 446145 |
| 2022-03-31 | 42.16 | $41.60 | 1.2M |
| 2022-03-30 | 42.41 | $41.82 | 321100 |
| 2022-03-29 | 42.66 | $43.15 | 175100 |
| 2022-03-28 | 42.54 | $42.45 | 130610 |
| 2022-03-25 | 42.61 | $42.88 | 150022 |
| 2022-03-24 | 42.57 | $41.98 | 143600 |
| 2022-03-23 | 42.81 | $41.90 | 198343 |
| 2022-03-22 | 43.13 | $43.02 | 272849 |
| 2022-03-21 | 43.17 | $42.80 | 435028 |
| 2022-03-18 | 43.28 | $43.22 | 779620 |
| 2022-03-17 | 43.28 | $43.42 | 190402 |
| 2022-03-16 | 43.23 | $44.26 | 270607 |
| 2022-03-15 | 42.89 | $43.46 | 172700 |
| 2022-03-14 | 42.73 | $43.48 | 181900 |
| 2022-03-11 | 42.54 | $43.36 | 260300 |
| 2022-03-10 | 42.34 | $42.75 | 345209 |
| 2022-03-09 | 42.30 | $42.16 | 147100 |
| 2022-03-08 | 42.45 | $41.62 | 249800 |
| 2022-03-07 | 42.81 | $41.66 | 365527 |
| 2022-03-04 | 43.23 | $43.11 | 265700 |
| 2022-03-03 | 43.29 | $43.63 | 171014 |
| 2022-03-02 | 43.20 | $43.92 | 237814 |
| 2022-03-01 | 43.00 | $42.52 | 555347 |
| 2022-02-28 | 43.20 | $43.74 | 303100 |
| 2022-02-25 | 43.06 | $43.79 | 194900 |
| 2022-02-24 | 42.88 | $42.44 | 313600 |
| 2022-02-23 | 43.09 | $43.01 | 297144 |
| 2022-02-22 | 43.16 | $42.94 | 291400 |
| 2022-02-18 | 43.28 | $43.39 | 212839 |
| 2022-02-17 | 43.28 | $43.03 | 156500 |
| 2022-02-16 | 43.40 | $43.82 | 116700 |
| 2022-02-15 | 43.30 | $43.76 | 149412 |
| 2022-02-14 | 43.19 | $43.04 | 126300 |
| 2022-02-11 | 43.29 | $43.50 | 108514 |
| 2022-02-10 | 43.27 | $43.37 | 159600 |
| 2022-02-09 | 43.29 | $43.66 | 212823 |
| 2022-02-08 | 43.22 | $44.40 | 185828 |
| 2022-02-07 | 42.90 | $43.13 | 115615 |
| 2022-02-04 | 42.92 | $43.26 | 215545 |
| 2022-02-03 | 42.90 | $42.72 | 212500 |
| 2022-02-02 | 43.06 | $42.65 | 214636 |
| 2022-02-01 | 43.29 | $42.67 | 225948 |
| 2022-01-31 | 43.55 | $42.43 | 277900 |
| 2022-01-28 | 43.95 | $42.82 | 259413 |
| 2022-01-27 | 44.31 | $41.52 | 269900 |
| 2022-01-26 | 45.15 | $44.21 | 256100 |
| 2022-01-25 | 45.32 | $45.16 | 206100 |
| 2022-01-24 | 45.20 | $44.62 | 328800 |
| 2022-01-21 | 45.22 | $43.92 | 396833 |
| 2022-01-20 | 45.45 | $43.31 | 209814 |
| 2022-01-19 | 45.91 | $44.41 | 168800 |
| 2022-01-18 | 46.10 | $45.33 | 158125 |
| 2022-01-14 | 46.01 | $45.78 | 171302 |
| 2022-01-13 | 45.74 | $45.71 | 137923 |
| 2022-01-12 | 45.40 | $45.05 | 132239 |
| 2022-01-11 | 45.18 | $45.43 | 138300 |
| 2022-01-10 | 44.77 | $45.60 | 166500 |
| 2022-01-07 | 44.19 | $45.57 | 173020 |
| 2022-01-06 | 43.48 | $45.43 | 242300 |
| 2022-01-05 | 42.64 | $43.24 | 171045 |
| 2022-01-04 | 42.31 | $43.32 | 184900 |
| 2022-01-03 | 41.86 | $42.57 | 226000 |
| 2021-12-31 | 41.55 | $41.89 | 125048 |
| 2021-12-30 | 41.39 | $41.49 | 108900 |
| 2021-12-29 | 41.31 | $41.83 | 96202 |
| 2021-12-28 | 41.11 | $41.91 | 110534 |
| 2021-12-27 | 40.84 | $41.74 | 125502 |
| 2021-12-23 | 40.57 | $41.19 | 113500 |
| 2021-12-22 | 40.42 | $40.97 | 160124 |
| 2021-12-21 | 40.31 | $40.80 | 172109 |
| 2021-12-20 | 40.23 | $39.89 | 341800 |
| 2021-12-17 | 40.43 | $39.71 | 958800 |
| 2021-12-16 | 40.74 | $41.28 | 201300 |
| 2021-12-15 | 40.63 | $41.43 | 219600 |
| 2021-12-14 | 40.45 | $41.13 | 266800 |
| 2021-12-13 | 40.33 | $40.88 | 258700 |
| 2021-12-10 | 40.28 | $40.58 | 121400 |
| 2021-12-09 | 40.32 | $40.25 | 120800 |
| 2021-12-08 | 40.48 | $40.82 | 97838 |
| 2021-12-07 | 40.50 | $41.02 | 143300 |
| 2021-12-06 | 40.48 | $41.76 | 244100 |
| 2021-12-03 | 40.23 | $40.18 | 176750 |
| 2021-12-02 | 40.43 | $40.67 | 124800 |
| 2021-12-01 | 40.54 | $39.53 | 216800 |
| 2021-11-30 | 41.05 | $39.89 | 149805 |
| 2021-11-29 | 41.56 | $40.54 | 172822 |
| 2021-11-26 | 41.98 | $40.59 | 161205 |
| 2021-11-24 | 42.48 | $42.72 | 94400 |
| 2021-11-23 | 42.41 | $43.08 | 138213 |
| 2021-11-22 | 42.22 | $42.68 | 212101 |
| 2021-11-19 | 42.11 | $41.60 | 175500 |
| 2021-11-18 | 42.33 | $41.80 | 147115 |
| 2021-11-17 | 42.53 | $41.95 | 117700 |
| 2021-11-16 | 42.72 | $42.51 | 177400 |
| 2021-11-15 | 42.78 | $42.89 | 134031 |
| 2021-11-12 | 42.73 | $42.77 | 201413 |
| 2021-11-11 | 42.71 | $42.88 | 162235 |
| 2021-11-10 | 42.64 | $42.67 | 209937 |
| 2021-11-09 | 42.62 | $42.52 | 125600 |
| 2021-11-08 | 42.64 | $42.95 | 144200 |
| 2021-11-05 | 42.53 | $42.58 | 318000 |
| 2021-11-04 | 42.51 | $41.86 | 370100 |
| 2021-11-03 | 42.71 | $43.50 | 127216 |
| 2021-11-02 | 42.44 | $42.21 | 116300 |
| 2021-11-01 | 42.51 | $43.07 | 246400 |
| 2021-10-29 | 42.32 | $41.58 | 165200 |
| 2021-10-28 | 42.56 | $41.23 | 105300 |
| 2021-10-27 | 42.95 | $41.14 | 201800 |
| 2021-10-26 | 43.46 | $43.32 | 143600 |
| 2021-10-25 | 43.37 | $43.35 | 148300 |
| 2021-10-22 | 43.25 | $43.07 | 94048 |
| 2021-10-21 | 43.18 | $42.76 | 77600 |
| 2021-10-20 | 43.19 | $43.24 | 118749 |
| 2021-10-19 | 43.03 | $42.40 | 83231 |
| 2021-10-18 | 43.09 | $42.44 | 89800 |
| 2021-10-15 | 43.14 | $42.90 | 196016 |
| 2021-10-14 | 43.04 | $42.50 | 260297 |
| 2021-10-13 | 43.04 | $42.09 | 94936 |
| 2021-10-12 | 43.15 | $42.34 | 78100 |
| 2021-10-11 | 43.20 | $42.52 | 96232 |
| 2021-10-08 | 43.17 | $43.18 | 92100 |
| 2021-10-07 | 42.92 | $43.19 | 126900 |
| 2021-10-06 | 42.60 | $42.59 | 110835 |
| 2021-10-05 | 42.38 | $42.67 | 93103 |
| 2021-10-04 | 42.07 | $42.66 | 108226 |
| 2021-10-01 | 41.68 | $42.73 | 122233 |
| 2021-09-30 | 41.18 | $41.84 | 149200 |
| 2021-09-29 | 40.85 | $42.29 | 92027 |
| 2021-09-28 | 40.29 | $41.62 | 112420 |
| 2021-09-27 | 39.83 | $42.16 | 148300 |
| 2021-09-24 | 39.09 | $40.46 | 97100 |
| 2021-09-23 | 38.74 | $40.29 | 163825 |
| 2021-09-22 | 38.37 | $39.05 | 168600 |
| 2021-09-21 | 38.33 | $38.40 | 273113 |
| 2021-09-20 | 38.50 | $38.04 | 378112 |
| 2021-09-17 | 38.84 | $38.99 | 1.0M |
| 2021-09-16 | 38.96 | $39.03 | 170102 |
| 2021-09-15 | 39.10 | $39.26 | 212500 |
| 2021-09-14 | 39.22 | $38.74 | 182400 |
| 2021-09-13 | 39.54 | $39.52 | 264300 |
| 2021-09-10 | 39.70 | $38.64 | 141403 |
| 2021-09-09 | 40.18 | $39.62 | 105637 |
| 2021-09-08 | 40.46 | $39.79 | 194000 |
| 2021-09-07 | 40.75 | $40.16 | 153100 |
| 2021-09-03 | 40.99 | $40.39 | 100040 |
| 2021-09-02 | 41.21 | $40.79 | 98600 |
| 2021-09-01 | 41.36 | $41.07 | 148700 |
| 2021-08-31 | 41.45 | $41.15 | 194000 |
| 2021-08-30 | 41.54 | $40.95 | 87705 |
| 2021-08-27 | 41.71 | $42.07 | 125200 |
| 2021-08-26 | 41.55 | $40.59 | 102200 |
| 2021-08-25 | 41.83 | $41.50 | 88200 |
| 2021-08-24 | 41.88 | $41.46 | 66531 |
| 2021-08-23 | 41.95 | $41.64 | 105127 |
| 2021-08-20 | 41.98 | $41.37 | 112830 |
| 2021-08-19 | 42.08 | $40.55 | 178100 |
| 2021-08-18 | 42.47 | $41.18 | 79400 |
| 2021-08-17 | 42.73 | $41.62 | 109000 |
| 2021-08-16 | 42.90 | $42.46 | 83700 |
| 2021-08-13 | 42.82 | $42.90 | 82235 |
| 2021-08-12 | 42.58 | $42.95 | 148200 |
| 2021-08-11 | 42.26 | $43.44 | 169800 |
| 2021-08-10 | 41.70 | $42.67 | 130629 |
| 2021-08-09 | 41.25 | $41.98 | 127011 |
| 2021-08-06 | 40.93 | $42.43 | 139513 |
| 2021-08-05 | 40.39 | $41.01 | 216618 |
| 2021-08-04 | 40.18 | $39.99 | 109600 |
| 2021-08-03 | 40.25 | $40.53 | 315300 |
| 2021-08-02 | 40.17 | $40.22 | 192700 |
| 2021-07-30 | 40.18 | $40.73 | 121300 |
| 2021-07-29 | 40.03 | $41.04 | 99738 |
| 2021-07-28 | 39.76 | $40.58 | 119400 |
| 2021-07-27 | 39.58 | $40.19 | 83000 |
| 2021-07-26 | 39.50 | $40.26 | 116400 |
| 2021-07-23 | 39.40 | $40.10 | 127639 |
| 2021-07-22 | 39.33 | $39.39 | 146547 |
| 2021-07-21 | 39.49 | $40.36 | 121637 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.22
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.47
Average
50.04
Maximum
76.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.22 | $44.59 | 456102 |
| 2026-07-16 | 66.41 | $45.23 | 605500 |
| 2026-07-15 | 60.57 | $43.75 | 373600 |
| 2026-07-14 | 58.49 | $43.30 | 450645 |
| 2026-07-13 | 58.49 | $43.30 | 465600 |
| 2026-07-10 | 57.59 | $43.10 | 426639 |
| 2026-07-09 | 55.00 | $42.54 | 546700 |
| 2026-07-08 | 53.11 | $42.15 | 395843 |
| 2026-07-07 | 57.16 | $42.84 | 257500 |
| 2026-07-06 | 60.92 | $43.43 | 339001 |
| 2026-07-02 | 60.99 | $43.44 | 402645 |
| 2026-07-01 | 66.72 | $44.29 | 511787 |
| 2026-06-30 | 64.48 | $43.69 | 457200 |
| 2026-06-29 | 63.43 | $43.42 | 360200 |
| 2026-06-26 | 65.19 | $43.68 | 2.0M |
| 2026-06-25 | 64.06 | $43.37 | 314300 |
| 2026-06-24 | 61.03 | $42.59 | 445100 |
| 2026-06-23 | 58.11 | $41.91 | 371521 |
| 2026-06-22 | 54.69 | $41.19 | 474866 |
| 2026-06-18 | 52.27 | $40.72 | 740900 |
| 2026-06-17 | 51.59 | $40.59 | 416043 |
| 2026-06-16 | 55.39 | $41.25 | 278609 |
| 2026-06-15 | 54.91 | $41.15 | 294394 |
| 2026-06-12 | 60.72 | $42.09 | 304933 |
| 2026-06-11 | 56.64 | $41.21 | 272677 |
| 2026-06-10 | 56.39 | $41.16 | 311351 |
| 2026-06-09 | 53.72 | $40.62 | 353007 |
| 2026-06-08 | 50.51 | $40.02 | 259600 |
| 2026-06-05 | 50.02 | $39.93 | 286333 |
| 2026-06-04 | 50.93 | $40.10 | 291200 |
| 2026-06-03 | 44.10 | $38.90 | 400800 |
| 2026-06-02 | 51.14 | $40.15 | 309800 |
| 2026-06-01 | 47.17 | $39.53 | 391927 |
| 2026-05-29 | 52.18 | $40.30 | 296600 |
| 2026-05-28 | 53.65 | $40.51 | 267800 |
| 2026-05-27 | 51.93 | $40.23 | 303500 |
| 2026-05-26 | 57.27 | $40.97 | 404502 |
| 2026-05-22 | 52.01 | $40.14 | 304100 |
| 2026-05-21 | 52.68 | $40.23 | 256833 |
| 2026-05-20 | 51.90 | $40.11 | 371000 |
| 2026-05-19 | 48.46 | $39.60 | 227300 |
| 2026-05-18 | 48.32 | $39.58 | 254200 |
| 2026-05-15 | 44.97 | $39.10 | 334124 |
| 2026-05-14 | 49.20 | $39.77 | 254544 |
| 2026-05-13 | 46.93 | $39.45 | 393300 |
| 2026-05-12 | 50.12 | $39.93 | 344913 |
| 2026-05-11 | 49.99 | $39.91 | 383600 |
| 2026-05-08 | 53.41 | $40.41 | 249500 |
| 2026-05-07 | 54.11 | $40.51 | 262903 |
| 2026-05-06 | 55.50 | $40.71 | 327418 |
| 2026-05-05 | 54.61 | $40.55 | 210400 |
| 2026-05-04 | 51.58 | $40.02 | 312000 |
| 2026-05-01 | 54.17 | $40.42 | 261400 |
| 2026-04-30 | 54.30 | $40.44 | 381806 |
| 2026-04-29 | 50.84 | $39.82 | 381900 |
| 2026-04-28 | 55.06 | $40.48 | 319248 |
| 2026-04-27 | 54.13 | $40.31 | 308600 |
| 2026-04-24 | 49.95 | $39.59 | 565039 |
| 2026-04-23 | 50.62 | $39.70 | 441700 |
| 2026-04-22 | 54.87 | $40.37 | 356900 |
| 2026-04-21 | 54.82 | $40.36 | 292800 |
| 2026-04-20 | 60.74 | $41.22 | 313300 |
| 2026-04-17 | 60.36 | $41.14 | 443420 |
| 2026-04-16 | 54.95 | $40.09 | 284220 |
| 2026-04-15 | 58.03 | $40.52 | 346212 |
| 2026-04-14 | 60.59 | $40.86 | 319020 |
| 2026-04-13 | 62.67 | $41.13 | 263300 |
| 2026-04-10 | 62.39 | $41.07 | 348600 |
| 2026-04-09 | 65.42 | $41.47 | 453000 |
| 2026-04-08 | 62.76 | $40.85 | 515134 |
| 2026-04-07 | 58.62 | $40.00 | 372000 |
| 2026-04-06 | 58.51 | $39.98 | 284607 |
| 2026-04-02 | 55.62 | $39.43 | 423900 |
| 2026-04-01 | 55.08 | $39.33 | 312000 |
| 2026-03-31 | 51.73 | $38.73 | 507026 |
| 2026-03-30 | 48.18 | $38.15 | 301300 |
| 2026-03-27 | 46.24 | $37.85 | 349920 |
| 2026-03-26 | 48.67 | $38.27 | 218022 |
| 2026-03-25 | 48.11 | $38.18 | 364221 |
| 2026-03-24 | 46.90 | $37.98 | 516100 |
| 2026-03-23 | 46.25 | $37.87 | 505300 |
| 2026-03-20 | 37.52 | $36.56 | 995565 |
| 2026-03-19 | 37.70 | $36.60 | 477627 |
| 2026-03-18 | 36.63 | $36.45 | 404530 |
| 2026-03-17 | 37.53 | $36.67 | 444405 |
| 2026-03-16 | 37.89 | $36.76 | 385800 |
| 2026-03-13 | 35.74 | $36.43 | 597500 |
| 2026-03-12 | 36.17 | $36.55 | 535400 |
| 2026-03-11 | 37.57 | $36.94 | 359838 |
| 2026-03-10 | 39.24 | $37.39 | 609400 |
| 2026-03-09 | 36.44 | $36.92 | 543621 |
| 2026-03-06 | 38.71 | $37.55 | 338400 |
| 2026-03-05 | 42.73 | $38.55 | 286263 |
| 2026-03-04 | 44.58 | $38.97 | 504209 |
| 2026-03-03 | 45.20 | $39.11 | 393546 |
| 2026-03-02 | 46.24 | $39.35 | 594542 |
| 2026-02-27 | 44.88 | $39.08 | 586100 |
| 2026-02-26 | 54.44 | $41.05 | 425843 |
| 2026-02-25 | 54.89 | $41.13 | 391209 |
| 2026-02-24 | 51.40 | $40.40 | 439700 |
| 2026-02-23 | 53.28 | $40.75 | 685400 |
| 2026-02-20 | 63.47 | $42.37 | 360100 |
| 2026-02-19 | 62.20 | $42.07 | 411449 |
| 2026-02-18 | 63.74 | $42.29 | 427300 |
| 2026-02-17 | 65.50 | $42.54 | 419347 |
| 2026-02-13 | 63.63 | $42.05 | 282700 |
| 2026-02-12 | 62.00 | $41.64 | 543100 |
| 2026-02-11 | 64.77 | $42.05 | 416205 |
| 2026-02-10 | 63.79 | $41.79 | 417342 |
| 2026-02-09 | 65.38 | $42.03 | 313208 |
| 2026-02-06 | 67.43 | $42.34 | 467700 |
| 2026-02-05 | 65.82 | $41.85 | 458921 |
| 2026-02-04 | 65.72 | $41.82 | 502900 |
| 2026-02-03 | 62.23 | $40.81 | 504900 |
| 2026-02-02 | 62.71 | $40.89 | 512800 |
| 2026-01-30 | 58.40 | $39.76 | 996200 |
| 2026-01-29 | 54.70 | $38.92 | 300135 |
| 2026-01-28 | 49.30 | $37.86 | 479309 |
| 2026-01-27 | 51.10 | $38.19 | 351561 |
| 2026-01-26 | 50.15 | $38.01 | 403400 |
| 2026-01-23 | 50.57 | $38.09 | 269400 |
| 2026-01-22 | 59.58 | $39.64 | 273700 |
| 2026-01-21 | 58.17 | $39.33 | 484700 |
| 2026-01-20 | 49.08 | $37.67 | 234000 |
| 2026-01-16 | 51.72 | $38.08 | 258700 |
| 2026-01-15 | 54.78 | $38.53 | 213200 |
| 2026-01-14 | 50.24 | $37.80 | 278822 |
| 2026-01-13 | 46.00 | $37.20 | 206730 |
| 2026-01-12 | 49.04 | $37.66 | 206839 |
| 2026-01-09 | 52.25 | $38.11 | 235800 |
| 2026-01-08 | 56.81 | $38.69 | 318244 |
| 2026-01-07 | 51.32 | $37.90 | 235122 |
| 2026-01-06 | 55.02 | $38.34 | 300901 |
| 2026-01-05 | 53.80 | $38.17 | 302537 |
| 2026-01-02 | 48.55 | $37.50 | 236700 |
| 2025-12-31 | 48.39 | $37.48 | 270032 |
| 2025-12-30 | 49.76 | $37.66 | 219128 |
| 2025-12-29 | 52.43 | $38.00 | 234816 |
| 2025-12-26 | 54.56 | $38.26 | 217200 |
| 2025-12-24 | 55.29 | $38.35 | 163200 |
| 2025-12-23 | 56.26 | $38.47 | 332100 |
| 2025-12-22 | 57.85 | $38.67 | 304200 |
| 2025-12-19 | 56.02 | $38.36 | 719218 |
| 2025-12-18 | 61.08 | $38.98 | 191200 |
| 2025-12-17 | 60.58 | $38.89 | 225307 |
| 2025-12-16 | 60.27 | $38.83 | 228500 |
| 2025-12-15 | 61.52 | $38.99 | 310100 |
| 2025-12-12 | 60.70 | $38.82 | 288316 |
| 2025-12-11 | 60.55 | $38.79 | 270900 |
| 2025-12-10 | 59.63 | $38.59 | 374100 |
| 2025-12-09 | 51.55 | $37.09 | 312500 |
| 2025-12-08 | 52.48 | $37.23 | 329539 |
| 2025-12-05 | 53.13 | $37.33 | 356542 |
| 2025-12-04 | 54.88 | $37.60 | 230229 |
| 2025-12-03 | 54.46 | $37.52 | 287600 |
| 2025-12-02 | 50.44 | $36.79 | 183000 |
| 2025-12-01 | 52.74 | $37.17 | 296800 |
| 2025-11-28 | 50.90 | $36.84 | 105700 |
| 2025-11-26 | 52.61 | $37.13 | 205006 |
| 2025-11-25 | 53.08 | $37.21 | 250233 |
| 2025-11-24 | 49.56 | $36.55 | 329626 |
| 2025-11-21 | 51.22 | $36.85 | 310300 |
| 2025-11-20 | 41.61 | $35.30 | 210600 |
| 2025-11-19 | 41.91 | $35.36 | 147127 |
| 2025-11-18 | 40.26 | $35.12 | 224823 |
| 2025-11-17 | 39.37 | $34.99 | 281536 |
| 2025-11-14 | 45.56 | $36.24 | 210624 |
| 2025-11-13 | 44.97 | $36.15 | 272124 |
| 2025-11-12 | 43.14 | $35.87 | 279800 |
| 2025-11-11 | 45.45 | $36.32 | 145500 |
| 2025-11-10 | 44.76 | $36.21 | 207900 |
| 2025-11-07 | 43.60 | $36.02 | 181800 |
| 2025-11-06 | 41.25 | $35.64 | 200900 |
| 2025-11-05 | 43.42 | $36.12 | 219010 |
| 2025-11-04 | 40.63 | $35.67 | 242346 |
| 2025-11-03 | 40.98 | $35.75 | 225800 |
| 2025-10-31 | 39.34 | $35.48 | 238310 |
| 2025-10-30 | 40.45 | $35.76 | 185600 |
| 2025-10-29 | 39.76 | $35.64 | 272500 |
| 2025-10-28 | 43.53 | $36.59 | 222230 |
| 2025-10-27 | 44.20 | $36.75 | 241425 |
| 2025-10-24 | 46.41 | $37.27 | 335500 |
| 2025-10-23 | 41.90 | $36.42 | 444500 |
| 2025-10-22 | 42.67 | $36.61 | 262245 |
| 2025-10-21 | 43.90 | $36.92 | 253314 |
| 2025-10-20 | 43.04 | $36.75 | 303331 |
| 2025-10-17 | 37.47 | $35.71 | 366523 |
| 2025-10-16 | 35.20 | $35.32 | 466500 |
| 2025-10-15 | 41.32 | $37.00 | 325600 |
| 2025-10-14 | 44.27 | $37.68 | 921279 |
| 2025-10-13 | 38.29 | $36.71 | 255309 |
| 2025-10-10 | 34.65 | $36.18 | 493045 |
| 2025-10-09 | 39.30 | $37.30 | 238500 |
| 2025-10-08 | 41.58 | $37.78 | 164100 |
| 2025-10-07 | 42.91 | $38.05 | 285946 |
| 2025-10-06 | 45.14 | $38.49 | 427600 |
| 2025-10-03 | 41.81 | $37.98 | 443700 |
| 2025-10-02 | 38.39 | $37.49 | 262111 |
| 2025-10-01 | 39.75 | $37.79 | 475800 |
| 2025-09-30 | 39.14 | $37.70 | 526222 |
| 2025-09-29 | 37.39 | $37.44 | 872430 |
| 2025-09-26 | 40.72 | $38.22 | 577621 |
| 2025-09-25 | 44.28 | $38.96 | 380339 |
| 2025-09-24 | 47.30 | $39.53 | 173700 |
| 2025-09-23 | 47.51 | $39.57 | 195100 |
| 2025-09-22 | 49.11 | $39.87 | 246900 |
| 2025-09-19 | 51.47 | $40.30 | 1.6M |
| 2025-09-18 | 55.35 | $40.96 | 305200 |
| 2025-09-17 | 49.24 | $39.85 | 309600 |
| 2025-09-16 | 46.75 | $39.45 | 213500 |
| 2025-09-15 | 47.86 | $39.65 | 231346 |
| 2025-09-12 | 50.02 | $40.03 | 149804 |
| 2025-09-11 | 52.14 | $40.39 | 190700 |
| 2025-09-10 | 51.21 | $40.22 | 138406 |
| 2025-09-09 | 51.21 | $40.22 | 199100 |
| 2025-09-08 | 55.00 | $40.89 | 160000 |
| 2025-09-05 | 55.70 | $41.01 | 190117 |
| 2025-09-04 | 61.05 | $41.88 | 164012 |
| 2025-09-03 | 57.96 | $41.18 | 170500 |
| 2025-09-02 | 58.34 | $41.24 | 184643 |
| 2025-08-29 | 60.07 | $41.52 | 183800 |
| 2025-08-28 | 60.68 | $41.62 | 194700 |
| 2025-08-27 | 61.69 | $41.79 | 205800 |
| 2025-08-26 | 60.32 | $41.42 | 220228 |
| 2025-08-25 | 58.93 | $41.05 | 238700 |
| 2025-08-22 | 62.84 | $41.74 | 320731 |
| 2025-08-21 | 54.22 | $39.68 | 239400 |
| 2025-08-20 | 53.32 | $39.50 | 194147 |
| 2025-08-19 | 52.73 | $39.38 | 349600 |
| 2025-08-18 | 50.71 | $38.97 | 145800 |
| 2025-08-15 | 50.12 | $38.85 | 174047 |
| 2025-08-14 | 53.64 | $39.54 | 270000 |
| 2025-08-13 | 53.37 | $39.48 | 240719 |
| 2025-08-12 | 50.54 | $38.86 | 232648 |
| 2025-08-11 | 43.19 | $37.47 | 217619 |
| 2025-08-08 | 43.59 | $37.56 | 162222 |
| 2025-08-07 | 40.77 | $37.07 | 162200 |
| 2025-08-06 | 42.37 | $37.46 | 181000 |
| 2025-08-05 | 43.33 | $37.69 | 253900 |
| 2025-08-04 | 42.25 | $37.49 | 221021 |
| 2025-08-01 | 40.20 | $37.11 | 240013 |
| 2025-07-31 | 44.16 | $38.12 | 273400 |
| 2025-07-30 | 46.48 | $38.66 | 243900 |
| 2025-07-29 | 51.21 | $39.66 | 276700 |
| 2025-07-28 | 53.22 | $40.05 | 258213 |
| 2025-07-25 | 52.08 | $39.80 | 321507 |
| 2025-07-24 | 51.81 | $39.74 | 313731 |
| 2025-07-23 | 59.83 | $41.25 | 421700 |
| 2025-07-22 | 61.33 | $41.50 | 577500 |
| 2025-07-21 | 58.99 | $40.90 | 299000 |
| 2025-07-18 | 57.82 | $40.61 | 1.0M |
| 2025-07-17 | 58.37 | $40.71 | 336500 |
| 2025-07-16 | 57.30 | $40.43 | 501032 |
| 2025-07-15 | 56.19 | $40.14 | 258800 |
| 2025-07-14 | 64.98 | $41.73 | 279328 |
| 2025-07-11 | 62.37 | $40.99 | 216200 |
| 2025-07-10 | 66.16 | $41.59 | 292031 |
| 2025-07-09 | 64.74 | $41.17 | 229541 |
| 2025-07-08 | 63.49 | $40.81 | 366906 |
| 2025-07-07 | 61.54 | $40.27 | 294400 |
| 2025-07-03 | 64.38 | $40.74 | 142201 |
| 2025-07-02 | 62.96 | $40.33 | 330800 |
| 2025-07-01 | 60.91 | $39.76 | 223800 |
| 2025-06-30 | 54.84 | $38.30 | 324718 |
| 2025-06-27 | 56.85 | $38.65 | 1.4M |
| 2025-06-26 | 54.01 | $38.03 | 224842 |
| 2025-06-25 | 49.42 | $37.13 | 271633 |
| 2025-06-24 | 50.05 | $37.25 | 221800 |
| 2025-06-23 | 49.23 | $37.09 | 286300 |
| 2025-06-20 | 42.72 | $35.93 | 1.1M |
| 2025-06-18 | 41.43 | $35.72 | 313242 |
| 2025-06-17 | 39.26 | $35.37 | 301336 |
| 2025-06-16 | 40.61 | $35.70 | 371503 |
| 2025-06-13 | 41.76 | $35.98 | 289125 |
| 2025-06-12 | 46.46 | $37.03 | 144222 |
| 2025-06-11 | 47.88 | $37.32 | 210030 |
| 2025-06-10 | 50.13 | $37.77 | 234100 |
| 2025-06-09 | 47.42 | $37.25 | 325800 |
| 2025-06-06 | 45.80 | $36.95 | 258400 |
| 2025-06-05 | 43.60 | $36.55 | 254700 |
| 2025-06-04 | 44.77 | $36.82 | 233100 |
| 2025-06-03 | 49.05 | $37.75 | 324400 |
| 2025-06-02 | 46.27 | $37.22 | 170738 |
| 2025-05-30 | 48.55 | $37.70 | 209200 |
| 2025-05-29 | 49.46 | $37.89 | 156900 |
| 2025-05-28 | 47.89 | $37.57 | 190804 |
| 2025-05-27 | 51.36 | $38.30 | 168918 |
| 2025-05-23 | 46.52 | $37.34 | 272200 |
| 2025-05-22 | 47.93 | $37.64 | 234300 |
| 2025-05-21 | 48.45 | $37.75 | 241700 |
| 2025-05-20 | 55.84 | $39.18 | 214400 |
| 2025-05-19 | 56.93 | $39.37 | 165548 |
| 2025-05-16 | 56.11 | $39.18 | 232336 |
| 2025-05-15 | 56.60 | $39.27 | 177016 |
| 2025-05-14 | 55.71 | $39.05 | 175440 |
| 2025-05-13 | 57.18 | $39.34 | 188720 |
| 2025-05-12 | 56.69 | $39.21 | 333700 |
| 2025-05-09 | 50.79 | $37.76 | 197503 |
| 2025-05-08 | 51.76 | $37.97 | 227100 |
| 2025-05-07 | 48.18 | $37.17 | 255400 |
| 2025-05-06 | 46.48 | $36.81 | 188400 |
| 2025-05-05 | 47.30 | $37.01 | 204512 |
| 2025-05-02 | 47.38 | $37.03 | 195331 |
| 2025-05-01 | 42.28 | $35.92 | 227700 |
| 2025-04-30 | 40.91 | $35.64 | 362602 |
| 2025-04-29 | 41.82 | $35.91 | 348400 |
| 2025-04-28 | 40.42 | $35.61 | 352546 |
| 2025-04-25 | 40.19 | $35.56 | 212332 |
| 2025-04-24 | 43.14 | $36.50 | 483000 |
| 2025-04-23 | 44.52 | $36.92 | 380200 |
| 2025-04-22 | 41.60 | $36.23 | 270836 |
| 2025-04-21 | 35.45 | $34.92 | 199639 |
| 2025-04-17 | 37.18 | $35.53 | 416000 |
| 2025-04-16 | 36.85 | $35.46 | 248600 |
| 2025-04-15 | 35.39 | $35.15 | 346633 |
| 2025-04-14 | 31.73 | $34.39 | 276948 |
| 2025-04-11 | 30.45 | $34.13 | 263400 |
| 2025-04-10 | 31.53 | $34.63 | 352600 |
| 2025-04-09 | 37.26 | $36.91 | 394600 |
| 2025-04-08 | 28.31 | $35.26 | 346300 |
| 2025-04-07 | 29.50 | $35.75 | 492500 |
| 2025-04-04 | 28.92 | $35.65 | 484500 |
| 2025-04-03 | 31.05 | $36.53 | 405900 |
| 2025-04-02 | 43.39 | $40.11 | 254825 |
| 2025-04-01 | 43.75 | $40.19 | 279900 |
| 2025-03-31 | 44.89 | $40.44 | 262100 |
| 2025-03-28 | 44.62 | $40.39 | 255128 |
| 2025-03-27 | 47.52 | $41.04 | 426100 |
| 2025-03-26 | 47.66 | $41.07 | 199921 |
| 2025-03-25 | 46.54 | $40.84 | 192100 |
| 2025-03-24 | 48.33 | $41.26 | 312000 |
| 2025-03-21 | 43.31 | $40.24 | 1.6M |
| 2025-03-20 | 45.88 | $40.86 | 244800 |
| 2025-03-19 | 45.73 | $40.83 | 292725 |
| 2025-03-18 | 44.68 | $40.61 | 377141 |
| 2025-03-17 | 44.94 | $40.68 | 297700 |
| 2025-03-14 | 43.26 | $40.31 | 225015 |
| 2025-03-13 | 37.14 | $39.07 | 217300 |
| 2025-03-12 | 38.57 | $39.52 | 219600 |
| 2025-03-11 | 35.41 | $38.92 | 228120 |
| 2025-03-10 | 37.75 | $39.68 | 313632 |
| 2025-03-07 | 43.61 | $41.31 | 220800 |
| 2025-03-06 | 46.70 | $42.04 | 356822 |
| 2025-03-05 | 44.61 | $41.63 | 326116 |
| 2025-03-04 | 48.44 | $42.50 | 338823 |
| 2025-03-03 | 54.88 | $43.75 | 214435 |
| 2025-02-28 | 55.16 | $43.80 | 448700 |
| 2025-02-27 | 51.26 | $42.97 | 184900 |
| 2025-02-26 | 47.89 | $42.32 | 191900 |
| 2025-02-25 | 51.31 | $42.98 | 270544 |
| 2025-02-24 | 51.68 | $43.05 | 210200 |
| 2025-02-21 | 53.64 | $43.42 | 225535 |
| 2025-02-20 | 57.43 | $44.10 | 151916 |
| 2025-02-19 | 60.23 | $44.57 | 173711 |
| 2025-02-18 | 60.15 | $44.55 | 134700 |
| 2025-02-14 | 60.49 | $44.61 | 207300 |
| 2025-02-13 | 61.26 | $44.75 | 187900 |
| 2025-02-12 | 59.62 | $44.28 | 203507 |
| 2025-02-11 | 64.64 | $45.19 | 173600 |
| 2025-02-10 | 61.16 | $44.17 | 218100 |
| 2025-02-07 | 64.10 | $44.67 | 252001 |
| 2025-02-06 | 67.68 | $45.25 | 223045 |
| 2025-02-05 | 66.00 | $44.71 | 250800 |
| 2025-02-04 | 64.84 | $44.35 | 261923 |
| 2025-02-03 | 64.03 | $44.10 | 488564 |
| 2025-01-31 | 65.99 | $44.44 | 468141 |
| 2025-01-30 | 60.09 | $42.71 | 310219 |
| 2025-01-29 | 53.69 | $41.26 | 217100 |
| 2025-01-28 | 54.32 | $41.37 | 173000 |
| 2025-01-27 | 53.47 | $41.19 | 227100 |
| 2025-01-24 | 49.31 | $40.35 | 144437 |
| 2025-01-23 | 48.11 | $40.12 | 181230 |
| 2025-01-22 | 47.59 | $40.02 | 163348 |
| 2025-01-21 | 49.90 | $40.51 | 177511 |
| 2025-01-17 | 48.74 | $40.27 | 530200 |
| 2025-01-16 | 47.20 | $39.95 | 224227 |
| 2025-01-15 | 49.04 | $40.37 | 226514 |
| 2025-01-14 | 45.89 | $39.71 | 149500 |
| 2025-01-13 | 39.90 | $38.59 | 218538 |
| 2025-01-10 | 36.31 | $37.99 | 292820 |
| 2025-01-08 | 39.00 | $38.72 | 177400 |
| 2025-01-07 | 38.88 | $38.70 | 176421 |
| 2025-01-06 | 40.68 | $39.18 | 213500 |
| 2025-01-03 | 41.94 | $39.51 | 214835 |
| 2025-01-02 | 39.68 | $39.09 | 137526 |
| 2024-12-31 | 42.69 | $39.89 | 163700 |
| 2024-12-30 | 43.15 | $40.01 | 124400 |
| 2024-12-27 | 44.07 | $40.25 | 172600 |
| 2024-12-26 | 47.16 | $41.03 | 106013 |
| 2024-12-24 | 46.43 | $40.87 | 69721 |
| 2024-12-23 | 44.89 | $40.53 | 198806 |
| 2024-12-20 | 46.22 | $40.89 | 735600 |
| 2024-12-19 | 43.89 | $40.36 | 408800 |
| 2024-12-18 | 43.31 | $40.23 | 464702 |
| 2024-12-17 | 53.32 | $42.74 | 397317 |
| 2024-12-16 | 58.61 | $43.77 | 283000 |
| 2024-12-13 | 56.21 | $43.17 | 263612 |
| 2024-12-12 | 57.26 | $43.37 | 236700 |
| 2024-12-11 | 59.64 | $43.82 | 464348 |
| 2024-12-10 | 57.24 | $43.18 | 241340 |
| 2024-12-09 | 55.67 | $42.78 | 154525 |
| 2024-12-06 | 57.06 | $43.06 | 180039 |
| 2024-12-05 | 58.25 | $43.30 | 176526 |
| 2024-12-04 | 60.38 | $43.73 | 222422 |
| 2024-12-03 | 57.78 | $42.97 | 180927 |
| 2024-12-02 | 61.41 | $43.69 | 212324 |
| 2024-11-29 | 61.72 | $43.75 | 126700 |
| 2024-11-27 | 62.76 | $43.96 | 171200 |
| 2024-11-26 | 64.39 | $44.29 | 177234 |
| 2024-11-25 | 67.82 | $44.97 | 281200 |
| 2024-11-22 | 65.45 | $44.05 | 193900 |
| 2024-11-21 | 63.66 | $43.40 | 173143 |
| 2024-11-20 | 61.67 | $42.72 | 172900 |
| 2024-11-19 | 62.34 | $42.86 | 123832 |
| 2024-11-18 | 64.46 | $43.31 | 172400 |
| 2024-11-15 | 65.26 | $43.48 | 240400 |
| 2024-11-14 | 65.18 | $43.45 | 206541 |
| 2024-11-13 | 65.70 | $43.57 | 280035 |
| 2024-11-12 | 69.98 | $44.54 | 421448 |
| 2024-11-11 | 69.82 | $44.46 | 356221 |
| 2024-11-08 | 66.75 | $42.94 | 350900 |
| 2024-11-07 | 66.23 | $42.70 | 662939 |
| 2024-11-06 | 69.25 | $43.41 | 788800 |
| 2024-11-05 | 51.86 | $37.49 | 203721 |
| 2024-11-04 | 47.89 | $36.65 | 237600 |
| 2024-11-01 | 49.46 | $36.99 | 243600 |
| 2024-10-31 | 49.73 | $37.05 | 364300 |
| 2024-10-30 | 52.88 | $37.73 | 467900 |
| 2024-10-29 | 50.19 | $37.12 | 382839 |
| 2024-10-28 | 50.37 | $37.16 | 522000 |
| 2024-10-25 | 43.65 | $35.75 | 264108 |
| 2024-10-24 | 44.67 | $36.00 | 666743 |
| 2024-10-23 | 50.80 | $37.36 | 407500 |
| 2024-10-22 | 50.75 | $37.35 | 198717 |
| 2024-10-21 | 50.89 | $37.38 | 297640 |
| 2024-10-18 | 58.22 | $38.83 | 345100 |
| 2024-10-17 | 63.10 | $39.65 | 252633 |
| 2024-10-16 | 62.18 | $39.40 | 217400 |
| 2024-10-15 | 59.34 | $38.66 | 247500 |
| 2024-10-14 | 55.42 | $37.75 | 157005 |
| 2024-10-11 | 52.70 | $37.18 | 140200 |
| 2024-10-10 | 46.33 | $36.01 | 133105 |
| 2024-10-09 | 47.21 | $36.18 | 176500 |
| 2024-10-08 | 46.76 | $36.10 | 139600 |
| 2024-10-07 | 46.16 | $35.99 | 126400 |
| 2024-10-04 | 47.08 | $36.19 | 239700 |
| 2024-10-03 | 44.67 | $35.73 | 166800 |
| 2024-10-02 | 43.56 | $35.52 | 140800 |
| 2024-10-01 | 45.51 | $35.99 | 184038 |
| 2024-09-30 | 51.08 | $37.20 | 236906 |
| 2024-09-27 | 48.45 | $36.67 | 163325 |
| 2024-09-26 | 49.02 | $36.79 | 197415 |
| 2024-09-25 | 47.81 | $36.54 | 207232 |
| 2024-09-24 | 49.73 | $36.97 | 444843 |
| 2024-09-23 | 52.34 | $37.53 | 274200 |
| 2024-09-20 | 51.35 | $37.30 | 1.1M |
| 2024-09-19 | 58.56 | $38.73 | 291933 |
| 2024-09-18 | 52.58 | $37.38 | 267600 |
| 2024-09-17 | 52.20 | $37.30 | 164229 |
| 2024-09-16 | 50.41 | $36.93 | 192000 |
| 2024-09-13 | 49.44 | $36.73 | 186926 |
| 2024-09-12 | 44.73 | $35.81 | 126047 |
| 2024-09-11 | 43.75 | $35.63 | 182544 |
| 2024-09-10 | 46.57 | $36.28 | 152800 |
| 2024-09-09 | 46.97 | $36.37 | 193700 |
| 2024-09-06 | 47.10 | $36.40 | 142815 |
| 2024-09-05 | 51.48 | $37.39 | 211201 |
| 2024-09-04 | 53.19 | $37.75 | 202735 |
| 2024-09-03 | 55.32 | $38.19 | 302419 |
| 2024-08-30 | 59.49 | $39.00 | 224300 |
| 2024-08-29 | 59.28 | $38.94 | 172810 |
| 2024-08-28 | 59.53 | $38.99 | 140718 |
| 2024-08-27 | 57.76 | $38.47 | 234046 |
| 2024-08-26 | 58.08 | $38.54 | 271300 |
| 2024-08-23 | 57.70 | $38.42 | 248417 |
| 2024-08-22 | 50.82 | $36.51 | 167524 |
| 2024-08-21 | 50.34 | $36.39 | 144022 |
| 2024-08-20 | 51.17 | $36.60 | 170400 |
| 2024-08-19 | 54.35 | $37.38 | 136600 |
| 2024-08-16 | 52.10 | $36.76 | 158432 |
| 2024-08-15 | 50.38 | $36.30 | 170349 |
| 2024-08-14 | 47.26 | $35.50 | 152902 |
| 2024-08-13 | 48.01 | $35.71 | 258600 |
| 2024-08-12 | 45.94 | $35.18 | 231900 |
| 2024-08-09 | 47.71 | $35.70 | 146300 |
| 2024-08-08 | 49.24 | $36.14 | 173200 |
| 2024-08-07 | 46.62 | $35.43 | 182644 |
| 2024-08-06 | 48.22 | $35.91 | 204800 |
| 2024-08-05 | 47.90 | $35.82 | 283942 |
| 2024-08-02 | 53.20 | $37.36 | 343300 |
| 2024-08-01 | 58.35 | $38.65 | 275128 |
| 2024-07-31 | 66.38 | $40.35 | 277615 |
| 2024-07-30 | 66.69 | $40.41 | 247234 |
| 2024-07-29 | 66.42 | $40.30 | 346401 |
| 2024-07-26 | 71.72 | $41.35 | 327322 |
| 2024-07-25 | 69.70 | $40.43 | 435605 |
| 2024-07-24 | 67.79 | $39.62 | 338200 |
| 2024-07-23 | 72.75 | $40.54 | 359843 |
| 2024-07-22 | 70.08 | $39.36 | 246008 |
| 2024-07-19 | 68.49 | $38.72 | 364900 |
| 2024-07-18 | 67.96 | $38.51 | 296500 |
| 2024-07-17 | 74.37 | $39.64 | 308100 |
| 2024-07-16 | 71.82 | $38.50 | 319030 |
| 2024-07-15 | 66.96 | $36.72 | 266022 |
| 2024-07-12 | 62.34 | $35.39 | 241001 |
| 2024-07-11 | 62.30 | $35.38 | 319917 |
| 2024-07-10 | 55.25 | $33.72 | 154129 |
| 2024-07-09 | 51.29 | $32.96 | 165847 |
| 2024-07-08 | 48.79 | $32.52 | 199800 |
| 2024-07-05 | 47.99 | $32.38 | 152532 |
| 2024-07-03 | 50.24 | $32.80 | 88529 |
| 2024-07-02 | 54.14 | $33.48 | 211422 |
| 2024-07-01 | 50.49 | $32.80 | 244700 |
| 2024-06-28 | 53.40 | $33.29 | 780800 |
| 2024-06-27 | 47.79 | $32.33 | 160700 |
| 2024-06-26 | 45.11 | $31.92 | 182300 |
| 2024-06-25 | 41.86 | $31.45 | 229629 |
| 2024-06-24 | 44.41 | $31.93 | 211800 |
| 2024-06-21 | 41.81 | $31.56 | 592300 |
| 2024-06-20 | 42.63 | $31.72 | 296849 |
| 2024-06-18 | 42.73 | $31.74 | 231800 |
| 2024-06-17 | 41.10 | $31.49 | 150715 |
| 2024-06-14 | 38.09 | $31.04 | 141100 |
| 2024-06-13 | 39.54 | $31.38 | 154229 |
| 2024-06-12 | 42.14 | $31.96 | 280100 |
| 2024-06-11 | 36.38 | $31.12 | 156319 |
| 2024-06-10 | 35.94 | $31.06 | 192419 |
| 2024-06-07 | 38.17 | $31.60 | 233100 |
| 2024-06-06 | 41.31 | $32.30 | 188340 |
| 2024-06-05 | 39.90 | $32.09 | 208338 |
| 2024-06-04 | 37.45 | $31.73 | 680933 |
| 2024-06-03 | 40.88 | $32.51 | 167000 |
| 2024-05-31 | 43.50 | $33.05 | 229629 |
| 2024-05-30 | 39.84 | $32.51 | 282900 |
| 2024-05-29 | 37.70 | $32.21 | 194300 |
| 2024-05-28 | 41.07 | $32.94 | 190505 |
| 2024-05-24 | 43.01 | $33.33 | 415957 |
| 2024-05-23 | 42.15 | $33.20 | 286500 |
| 2024-05-22 | 48.09 | $34.31 | 281020 |
| 2024-05-21 | 53.52 | $35.15 | 144700 |
| 2024-05-20 | 52.55 | $34.99 | 132400 |
| 2024-05-17 | 58.25 | $35.78 | 155000 |
| 2024-05-16 | 56.90 | $35.54 | 148042 |
| 2024-05-15 | 59.56 | $35.89 | 151500 |
| 2024-05-14 | 57.22 | $35.46 | 196000 |
| 2024-05-13 | 57.06 | $35.43 | 163429 |
| 2024-05-10 | 60.37 | $35.88 | 253103 |
| 2024-05-09 | 61.35 | $36.01 | 266000 |
| 2024-05-08 | 59.63 | $35.65 | 153620 |
| 2024-05-07 | 58.46 | $35.41 | 277021 |
| 2024-05-06 | 56.30 | $34.98 | 142000 |
| 2024-05-03 | 54.80 | $34.69 | 132701 |
| 2024-05-02 | 53.22 | $34.39 | 328700 |
| 2024-05-01 | 52.16 | $34.19 | 201400 |
| 2024-04-30 | 47.84 | $33.42 | 210931 |
| 2024-04-29 | 50.08 | $33.82 | 237301 |
| 2024-04-26 | 51.86 | $34.13 | 233621 |
| 2024-04-25 | 53.79 | $34.46 | 255214 |
| 2024-04-24 | 57.43 | $35.05 | 229200 |
| 2024-04-23 | 55.84 | $34.72 | 203900 |
| 2024-04-22 | 52.09 | $33.99 | 565117 |
| 2024-04-19 | 52.55 | $34.07 | 307422 |
| 2024-04-18 | 45.96 | $32.92 | 209100 |
| 2024-04-17 | 43.09 | $32.48 | 156600 |
| 2024-04-16 | 43.24 | $32.51 | 156000 |
| 2024-04-15 | 44.96 | $32.86 | 211000 |
| 2024-04-12 | 46.16 | $33.10 | 211200 |
| 2024-04-11 | 46.80 | $33.23 | 194300 |
| 2024-04-10 | 44.96 | $32.90 | 355523 |
| 2024-04-09 | 53.44 | $34.49 | 159400 |
| 2024-04-08 | 50.89 | $34.03 | 124510 |
| 2024-04-05 | 48.57 | $33.63 | 168700 |
| 2024-04-04 | 48.95 | $33.70 | 230606 |
| 2024-04-03 | 47.54 | $33.45 | 174800 |
| 2024-04-02 | 48.51 | $33.64 | 237720 |
| 2024-04-01 | 51.11 | $34.14 | 195247 |
| 2024-03-28 | 55.40 | $34.90 | 277800 |
| 2024-03-27 | 54.64 | $34.74 | 275409 |
| 2024-03-26 | 47.32 | $33.37 | 181648 |
| 2024-03-25 | 47.80 | $33.46 | 139900 |
| 2024-03-22 | 48.16 | $33.53 | 135423 |
| 2024-03-21 | 52.36 | $34.31 | 203300 |
| 2024-03-20 | 51.49 | $34.14 | 213347 |
| 2024-03-19 | 44.54 | $32.92 | 245000 |
| 2024-03-18 | 42.35 | $32.58 | 327126 |
| 2024-03-15 | 43.31 | $32.78 | 844300 |
| 2024-03-14 | 42.76 | $32.69 | 351008 |
| 2024-03-13 | 47.43 | $33.65 | 280800 |
| 2024-03-12 | 47.89 | $33.74 | 236800 |
| 2024-03-11 | 49.64 | $34.08 | 344235 |
| 2024-03-08 | 52.71 | $34.65 | 225723 |
| 2024-03-07 | 52.17 | $34.54 | 324146 |
| 2024-03-06 | 50.66 | $34.23 | 741924 |
| 2024-03-05 | 55.09 | $35.06 | 430504 |
| 2024-03-04 | 49.87 | $34.02 | 812115 |
| 2024-03-01 | 42.11 | $32.76 | 191000 |
| 2024-02-29 | 44.39 | $33.20 | 186200 |
| 2024-02-28 | 43.93 | $33.13 | 182024 |
| 2024-02-27 | 45.78 | $33.49 | 159444 |
| 2024-02-26 | 46.65 | $33.66 | 249632 |
| 2024-02-23 | 49.13 | $34.13 | 198400 |
| 2024-02-22 | 47.78 | $33.89 | 250342 |
| 2024-02-21 | 48.65 | $34.06 | 231100 |
| 2024-02-20 | 48.54 | $34.04 | 274100 |
| 2024-02-16 | 50.24 | $34.39 | 292100 |
| 2024-02-15 | 52.68 | $34.88 | 289800 |
| 2024-02-14 | 46.42 | $33.64 | 252000 |
| 2024-02-13 | 41.62 | $32.83 | 367239 |
| 2024-02-12 | 50.34 | $34.48 | 252100 |
| 2024-02-09 | 46.05 | $33.82 | 257847 |
| 2024-02-08 | 44.31 | $33.57 | 287700 |
| 2024-02-07 | 44.75 | $33.65 | 330305 |
| 2024-02-06 | 43.76 | $33.50 | 363501 |
| 2024-02-05 | 42.06 | $33.24 | 231600 |
| 2024-02-02 | 44.52 | $33.74 | 415600 |
| 2024-02-01 | 44.21 | $33.69 | 342503 |
| 2024-01-31 | 44.78 | $33.81 | 350932 |
| 2024-01-30 | 51.18 | $35.03 | 334100 |
| 2024-01-29 | 52.23 | $35.21 | 463919 |
| 2024-01-26 | 50.41 | $34.87 | 271344 |
| 2024-01-25 | 50.57 | $34.90 | 318003 |
| 2024-01-24 | 56.59 | $35.95 | 191539 |
| 2024-01-23 | 56.50 | $35.93 | 167215 |
| 2024-01-22 | 60.13 | $36.52 | 197800 |
| 2024-01-19 | 55.16 | $35.45 | 263300 |
| 2024-01-18 | 51.56 | $34.78 | 211900 |
| 2024-01-17 | 49.97 | $34.50 | 163700 |
| 2024-01-16 | 48.94 | $34.32 | 147503 |
| 2024-01-12 | 51.80 | $34.83 | 125346 |
| 2024-01-11 | 53.85 | $35.18 | 121800 |
| 2024-01-10 | 56.46 | $35.61 | 145822 |
| 2024-01-09 | 56.76 | $35.66 | 140100 |
| 2024-01-08 | 59.31 | $36.08 | 151800 |
| 2024-01-05 | 59.92 | $36.18 | 235822 |
| 2024-01-04 | 58.79 | $35.90 | 260700 |
| 2024-01-03 | 57.95 | $35.69 | 199620 |
| 2024-01-02 | 67.03 | $37.16 | 171500 |
| 2023-12-29 | 66.76 | $37.08 | 169700 |
| 2023-12-28 | 70.38 | $37.61 | 165208 |
| 2023-12-27 | 72.71 | $37.94 | 153200 |
| 2023-12-26 | 72.29 | $37.78 | 136034 |
| 2023-12-22 | 70.98 | $37.29 | 127342 |
| 2023-12-21 | 70.05 | $36.95 | 163128 |
| 2023-12-20 | 69.45 | $36.73 | 198300 |
| 2023-12-19 | 72.60 | $37.23 | 245200 |
| 2023-12-18 | 70.70 | $36.48 | 232700 |
| 2023-12-15 | 71.71 | $36.64 | 765727 |
| 2023-12-14 | 76.98 | $37.45 | 365401 |
| 2023-12-13 | 75.13 | $36.59 | 538200 |
| 2023-12-12 | 68.40 | $34.18 | 205641 |
| 2023-12-11 | 69.97 | $34.39 | 222200 |
| 2023-12-08 | 69.50 | $34.24 | 180000 |
| 2023-12-07 | 68.59 | $33.95 | 215900 |
| 2023-12-06 | 65.51 | $33.04 | 278626 |
| 2023-12-05 | 63.85 | $32.59 | 221115 |
| 2023-12-04 | 65.04 | $32.77 | 294503 |
| 2023-12-01 | 64.45 | $32.60 | 290900 |
| 2023-11-30 | 56.46 | $30.67 | 171800 |
| 2023-11-29 | 59.62 | $31.15 | 253913 |
| 2023-11-28 | 55.75 | $30.36 | 155317 |
| 2023-11-27 | 57.40 | $30.61 | 155627 |
| 2023-11-24 | 60.34 | $31.04 | 49500 |
| 2023-11-22 | 59.84 | $30.93 | 93700 |
| 2023-11-21 | 59.90 | $30.94 | 134644 |
| 2023-11-20 | 64.79 | $31.67 | 147800 |
| 2023-11-17 | 66.41 | $31.90 | 260830 |
| 2023-11-16 | 65.18 | $31.56 | 211207 |
| 2023-11-15 | 67.45 | $31.89 | 314100 |
| 2023-11-14 | 65.33 | $31.28 | 447427 |
| 2023-11-13 | 55.06 | $29.02 | 210235 |
| 2023-11-10 | 52.77 | $28.63 | 153400 |
| 2023-11-09 | 51.68 | $28.45 | 119749 |
| 2023-11-08 | 55.44 | $29.01 | 121500 |
| 2023-11-07 | 57.34 | $29.28 | 158300 |
| 2023-11-06 | 58.84 | $29.49 | 154900 |
| 2023-11-03 | 59.97 | $29.65 | 194700 |
| 2023-11-02 | 54.45 | $28.59 | 226714 |
| 2023-11-01 | 45.67 | $27.28 | 151200 |
| 2023-10-31 | 45.86 | $27.31 | 146000 |
| 2023-10-30 | 46.04 | $27.34 | 154700 |
| 2023-10-27 | 42.22 | $26.82 | 212146 |
| 2023-10-26 | 44.53 | $27.22 | 165600 |
| 2023-10-25 | 37.65 | $26.37 | 183327 |
| 2023-10-24 | 36.32 | $26.22 | 259300 |
| 2023-10-23 | 38.94 | $26.72 | 189140 |
| 2023-10-20 | 38.86 | $26.71 | 394930 |
| 2023-10-19 | 44.41 | $27.67 | 221341 |
| 2023-10-18 | 46.45 | $27.98 | 167000 |
| 2023-10-17 | 50.80 | $28.59 | 228900 |
| 2023-10-16 | 43.92 | $27.75 | 160598 |
| 2023-10-13 | 39.63 | $27.30 | 135900 |
| 2023-10-12 | 43.58 | $27.86 | 146345 |
| 2023-10-11 | 46.48 | $28.23 | 140400 |
| 2023-10-10 | 45.55 | $28.13 | 171922 |
| 2023-10-09 | 43.97 | $27.96 | 129000 |
| 2023-10-06 | 44.40 | $28.02 | 129400 |
| 2023-10-05 | 44.82 | $28.08 | 201000 |
| 2023-10-04 | 39.01 | $27.44 | 143211 |
| 2023-10-03 | 37.35 | $27.27 | 148700 |
| 2023-10-02 | 38.95 | $27.54 | 155300 |
| 2023-09-29 | 40.67 | $27.82 | 150800 |
| 2023-09-28 | 38.94 | $27.63 | 120200 |
| 2023-09-27 | 36.81 | $27.40 | 144600 |
| 2023-09-26 | 38.41 | $27.69 | 167300 |
| 2023-09-25 | 38.85 | $27.77 | 211700 |
| 2023-09-22 | 35.40 | $27.38 | 175935 |
| 2023-09-21 | 36.66 | $27.63 | 129330 |
| 2023-09-20 | 37.63 | $27.82 | 172549 |
| 2023-09-19 | 38.03 | $27.90 | 150700 |
| 2023-09-18 | 39.07 | $28.11 | 136731 |
| 2023-09-15 | 43.73 | $28.97 | 581000 |
| 2023-09-14 | 45.71 | $29.30 | 172600 |
| 2023-09-13 | 41.43 | $28.74 | 180500 |
| 2023-09-12 | 42.33 | $28.90 | 145513 |
| 2023-09-11 | 41.73 | $28.82 | 130300 |
| 2023-09-08 | 42.85 | $29.03 | 110014 |
| 2023-09-07 | 40.98 | $28.77 | 133500 |
| 2023-09-06 | 42.24 | $29.02 | 93908 |
| 2023-09-05 | 46.25 | $29.76 | 145401 |
| 2023-09-01 | 52.08 | $30.68 | 155336 |
| 2023-08-31 | 46.20 | $29.84 | 400200 |
| 2023-08-30 | 46.98 | $29.96 | 234806 |
| 2023-08-29 | 44.68 | $29.65 | 105100 |
| 2023-08-28 | 44.98 | $29.70 | 131400 |
| 2023-08-25 | 43.02 | $29.43 | 131000 |
| 2023-08-24 | 44.76 | $29.74 | 142623 |
| 2023-08-23 | 44.20 | $29.66 | 132300 |
| 2023-08-22 | 42.14 | $29.36 | 123132 |
| 2023-08-21 | 45.78 | $30.04 | 111900 |
| 2023-08-18 | 47.38 | $30.32 | 130439 |
| 2023-08-17 | 48.18 | $30.46 | 126300 |
| 2023-08-16 | 47.64 | $30.37 | 166328 |
| 2023-08-15 | 49.55 | $30.72 | 169200 |
| 2023-08-14 | 53.76 | $31.44 | 108300 |
| 2023-08-11 | 56.89 | $31.93 | 115426 |
| 2023-08-10 | 56.14 | $31.78 | 141209 |
| 2023-08-09 | 56.89 | $31.90 | 136133 |
| 2023-08-08 | 58.10 | $32.10 | 186327 |
| 2023-08-07 | 62.63 | $32.81 | 150043 |
| 2023-08-04 | 61.38 | $32.50 | 163436 |
| 2023-08-03 | 60.66 | $32.32 | 127600 |
| 2023-08-02 | 60.02 | $32.16 | 192800 |
| 2023-08-01 | 58.92 | $31.88 | 203700 |
| 2023-07-31 | 60.27 | $32.12 | 226800 |
| 2023-07-28 | 58.58 | $31.67 | 294900 |
| 2023-07-27 | 58.64 | $31.68 | 259219 |
| 2023-07-26 | 62.36 | $32.38 | 221700 |
| 2023-07-25 | 58.42 | $31.28 | 224513 |
| 2023-07-24 | 65.00 | $32.40 | 214906 |
| 2023-07-21 | 62.83 | $31.79 | 187400 |
| 2023-07-20 | 64.77 | $32.10 | 187902 |
| 2023-07-19 | 66.40 | $32.36 | 207849 |
| 2023-07-18 | 63.30 | $31.44 | 170700 |
| 2023-07-17 | 58.23 | $30.17 | 191000 |
| 2023-07-14 | 55.58 | $29.59 | 185500 |
| 2023-07-13 | 56.64 | $29.77 | 164200 |
| 2023-07-12 | 53.50 | $29.10 | 173400 |
| 2023-07-11 | 49.72 | $28.37 | 200322 |
| 2023-07-10 | 49.51 | $28.33 | 238005 |
| 2023-07-07 | 49.30 | $28.29 | 198531 |
| 2023-07-06 | 46.20 | $27.69 | 186700 |
| 2023-07-05 | 48.85 | $28.25 | 290700 |
| 2023-07-03 | 50.93 | $28.67 | 255900 |
| 2023-06-30 | 48.76 | $28.23 | 470923 |
| 2023-06-29 | 52.53 | $28.98 | 413307 |
| 2023-06-28 | 49.04 | $28.28 | 286134 |
| 2023-06-27 | 48.89 | $28.25 | 350600 |
| 2023-06-26 | 47.64 | $28.00 | 266300 |
| 2023-06-23 | 45.73 | $27.62 | 782900 |
| 2023-06-22 | 45.90 | $27.66 | 271301 |
| 2023-06-21 | 47.81 | $28.12 | 273200 |
| 2023-06-20 | 47.93 | $28.15 | 252235 |
| 2023-06-16 | 50.41 | $28.75 | 561100 |
| 2023-06-15 | 50.66 | $28.81 | 684531 |
| 2023-06-14 | 49.84 | $28.60 | 224635 |
| 2023-06-13 | 52.82 | $29.35 | 213733 |
| 2023-06-12 | 49.40 | $28.46 | 248948 |
| 2023-06-09 | 51.35 | $28.95 | 178851 |
| 2023-06-08 | 52.35 | $29.20 | 305823 |
| 2023-06-07 | 55.87 | $30.05 | 479500 |
| 2023-06-06 | 52.09 | $29.00 | 364300 |
| 2023-06-05 | 45.80 | $27.50 | 163600 |
| 2023-06-02 | 50.05 | $28.52 | 240918 |
| 2023-06-01 | 41.10 | $26.76 | 153727 |
| 2023-05-31 | 39.28 | $26.45 | 270400 |
| 2023-05-30 | 42.02 | $27.14 | 149300 |
| 2023-05-26 | 42.68 | $27.30 | 169530 |
| 2023-05-25 | 40.41 | $26.89 | 177009 |
| 2023-05-24 | 42.73 | $27.48 | 207700 |
| 2023-05-23 | 42.88 | $27.52 | 298233 |
| 2023-05-22 | 40.21 | $27.01 | 220121 |
| 2023-05-19 | 34.98 | $26.09 | 140210 |
| 2023-05-18 | 37.16 | $26.74 | 280400 |
| 2023-05-17 | 37.23 | $26.76 | 525200 |
| 2023-05-16 | 28.42 | $25.34 | 226800 |
| 2023-05-15 | 28.94 | $25.53 | 205100 |
| 2023-05-12 | 25.41 | $25.01 | 225600 |
| 2023-05-11 | 24.59 | $24.89 | 177469 |
| 2023-05-10 | 25.48 | $25.29 | 184400 |
| 2023-05-09 | 26.45 | $25.72 | 150630 |
| 2023-05-08 | 27.14 | $26.02 | 249250 |
| 2023-05-05 | 27.83 | $26.32 | 514704 |
| 2023-05-04 | 27.42 | $26.25 | 357824 |
| 2023-05-03 | 29.87 | $27.32 | 315904 |
| 2023-05-02 | 30.20 | $27.46 | 344513 |
| 2023-05-01 | 34.72 | $29.17 | 331130 |
| 2023-04-28 | 34.75 | $29.18 | 203709 |
| 2023-04-27 | 32.95 | $28.84 | 266410 |
| 2023-04-26 | 27.47 | $27.86 | 225204 |
| 2023-04-25 | 29.23 | $28.62 | 222432 |
| 2023-04-24 | 33.13 | $30.09 | 124263 |
| 2023-04-21 | 33.56 | $30.24 | 170700 |
| 2023-04-20 | 33.73 | $30.30 | 147532 |
| 2023-04-19 | 34.75 | $30.67 | 187047 |
| 2023-04-18 | 32.39 | $30.22 | 184329 |
| 2023-04-17 | 34.56 | $31.04 | 215600 |
| 2023-04-14 | 28.64 | $29.97 | 262610 |
| 2023-04-13 | 29.23 | $30.22 | 486620 |
| 2023-04-12 | 29.57 | $30.37 | 300447 |
| 2023-04-11 | 31.71 | $31.27 | 200617 |
| 2023-04-10 | 32.52 | $31.60 | 356543 |
| 2023-04-06 | 32.82 | $31.72 | 227118 |
| 2023-04-05 | 32.24 | $31.60 | 213800 |
| 2023-04-04 | 32.82 | $31.86 | 170000 |
| 2023-04-03 | 34.77 | $32.71 | 202815 |
| 2023-03-31 | 35.33 | $32.95 | 387500 |
| 2023-03-30 | 34.83 | $32.83 | 169047 |
| 2023-03-29 | 37.40 | $33.95 | 158040 |
| 2023-03-28 | 36.56 | $33.74 | 159700 |
| 2023-03-27 | 36.78 | $33.84 | 194600 |
| 2023-03-24 | 37.15 | $34.01 | 421800 |
| 2023-03-23 | 33.24 | $32.95 | 234029 |
| 2023-03-22 | 35.47 | $34.08 | 250161 |
| 2023-03-21 | 40.30 | $36.20 | 282201 |
| 2023-03-20 | 32.90 | $34.39 | 249822 |
| 2023-03-17 | 33.75 | $34.78 | 473726 |
| 2023-03-16 | 38.77 | $36.82 | 407000 |
| 2023-03-15 | 32.92 | $35.56 | 274700 |
| 2023-03-14 | 33.31 | $35.72 | 501700 |
| 2023-03-13 | 22.47 | $33.70 | 599400 |
| 2023-03-10 | 31.29 | $37.39 | 348629 |
| 2023-03-09 | 30.24 | $37.24 | 186429 |
| 2023-03-08 | 38.49 | $39.44 | 131047 |
| 2023-03-07 | 39.76 | $39.71 | 135802 |
| 2023-03-06 | 45.74 | $40.84 | 171106 |
| 2023-03-03 | 45.80 | $40.85 | 149934 |
| 2023-03-02 | 40.11 | $40.06 | 142500 |
| 2023-03-01 | 43.75 | $40.72 | 115033 |
| 2023-02-28 | 44.93 | $40.92 | 244400 |
| 2023-02-27 | 44.43 | $40.85 | 142316 |
| 2023-02-24 | 45.55 | $41.05 | 264800 |
| 2023-02-23 | 47.59 | $41.41 | 158100 |
| 2023-02-22 | 47.47 | $41.39 | 160600 |
| 2023-02-21 | 47.79 | $41.45 | 174700 |
| 2023-02-17 | 52.55 | $42.29 | 145200 |
| 2023-02-16 | 50.08 | $41.85 | 100929 |
| 2023-02-15 | 52.37 | $42.24 | 104800 |
| 2023-02-14 | 50.09 | $41.83 | 74400 |
| 2023-02-13 | 53.48 | $42.40 | 71314 |
| 2023-02-10 | 52.68 | $42.25 | 104605 |
| 2023-02-09 | 52.26 | $42.17 | 109100 |
| 2023-02-08 | 55.70 | $42.76 | 98028 |
| 2023-02-07 | 59.48 | $43.36 | 124448 |
| 2023-02-06 | 58.59 | $43.16 | 125200 |
| 2023-02-03 | 61.47 | $43.61 | 245500 |
| 2023-02-02 | 59.36 | $43.11 | 199100 |
| 2023-02-01 | 56.41 | $42.46 | 182600 |
| 2023-01-31 | 57.50 | $42.64 | 229528 |
| 2023-01-30 | 48.05 | $40.87 | 147546 |
| 2023-01-27 | 47.43 | $40.77 | 134006 |
| 2023-01-26 | 44.90 | $40.37 | 161200 |
| 2023-01-25 | 43.81 | $40.20 | 136700 |
| 2023-01-24 | 43.68 | $40.18 | 125507 |
| 2023-01-23 | 44.05 | $40.26 | 92410 |
| 2023-01-20 | 43.71 | $40.20 | 180100 |
| 2023-01-19 | 43.44 | $40.15 | 143206 |
| 2023-01-18 | 43.33 | $40.13 | 156700 |
| 2023-01-17 | 48.81 | $41.41 | 85526 |
| 2023-01-13 | 52.94 | $42.24 | 202000 |
| 2023-01-12 | 54.30 | $42.50 | 152400 |
| 2023-01-11 | 50.63 | $41.71 | 118100 |
| 2023-01-10 | 52.30 | $42.04 | 125534 |
| 2023-01-09 | 50.36 | $41.63 | 181030 |
| 2023-01-06 | 55.81 | $42.67 | 155200 |
| 2023-01-05 | 50.15 | $41.52 | 187900 |
| 2023-01-04 | 47.42 | $41.03 | 180637 |
| 2023-01-03 | 47.25 | $41.00 | 295300 |
| 2022-12-30 | 47.78 | $41.11 | 203546 |
| 2022-12-29 | 48.30 | $41.22 | 305300 |
| 2022-12-28 | 42.45 | $40.13 | 98840 |
| 2022-12-27 | 44.79 | $40.66 | 98825 |
| 2022-12-23 | 44.02 | $40.52 | 97032 |
| 2022-12-22 | 42.03 | $40.16 | 92800 |
| 2022-12-21 | 43.08 | $40.42 | 128800 |
| 2022-12-20 | 39.61 | $39.79 | 99520 |
| 2022-12-19 | 39.98 | $39.89 | 193243 |
| 2022-12-16 | 39.07 | $39.72 | 537300 |
| 2022-12-15 | 34.98 | $38.98 | 240811 |
| 2022-12-14 | 37.81 | $39.85 | 199100 |
| 2022-12-13 | 43.11 | $41.24 | 151500 |
| 2022-12-12 | 45.24 | $41.73 | 166309 |
| 2022-12-09 | 46.30 | $41.97 | 96200 |
| 2022-12-08 | 45.49 | $41.81 | 101804 |
| 2022-12-07 | 45.00 | $41.71 | 133600 |
| 2022-12-06 | 43.49 | $41.40 | 199200 |
| 2022-12-05 | 45.43 | $41.91 | 166826 |
| 2022-12-02 | 52.46 | $43.52 | 164811 |
| 2022-12-01 | 52.37 | $43.50 | 121137 |
| 2022-11-30 | 55.81 | $44.21 | 305600 |
| 2022-11-29 | 51.92 | $43.29 | 140500 |
| 2022-11-28 | 51.39 | $43.17 | 130622 |
| 2022-11-25 | 53.35 | $43.59 | 59317 |
| 2022-11-23 | 53.31 | $43.58 | 134315 |
| 2022-11-22 | 57.55 | $44.48 | 181933 |
| 2022-11-21 | 55.33 | $43.89 | 148108 |
| 2022-11-18 | 53.70 | $43.47 | 238100 |
| 2022-11-17 | 47.75 | $42.09 | 110800 |
| 2022-11-16 | 49.68 | $42.53 | 101700 |
| 2022-11-15 | 52.49 | $43.14 | 114407 |
| 2022-11-14 | 51.38 | $42.88 | 119645 |
| 2022-11-11 | 52.18 | $43.06 | 141300 |
| 2022-11-10 | 59.31 | $44.52 | 209900 |
| 2022-11-09 | 55.56 | $43.57 | 165500 |
| 2022-11-08 | 57.25 | $43.89 | 223122 |
| 2022-11-07 | 59.34 | $44.28 | 131236 |
| 2022-11-04 | 58.15 | $43.96 | 112132 |
| 2022-11-03 | 53.85 | $42.89 | 102300 |
| 2022-11-02 | 55.73 | $43.26 | 188269 |
| 2022-11-01 | 61.95 | $44.38 | 133806 |
| 2022-10-31 | 65.16 | $44.90 | 165431 |
| 2022-10-28 | 63.79 | $44.50 | 319800 |
| 2022-10-27 | 62.63 | $44.17 | 137823 |
| 2022-10-26 | 61.97 | $43.98 | 171319 |
| 2022-10-25 | 61.36 | $43.80 | 139600 |
| 2022-10-24 | 62.05 | $43.93 | 131332 |
| 2022-10-21 | 59.73 | $43.23 | 136706 |
| 2022-10-20 | 56.06 | $42.22 | 229500 |
| 2022-10-19 | 59.42 | $42.88 | 179528 |
| 2022-10-18 | 59.04 | $42.77 | 129500 |
| 2022-10-17 | 58.49 | $42.61 | 220000 |
| 2022-10-14 | 56.40 | $42.01 | 141008 |
| 2022-10-13 | 59.63 | $42.69 | 185529 |
| 2022-10-12 | 51.06 | $40.50 | 122113 |
| 2022-10-11 | 51.78 | $40.65 | 146812 |
| 2022-10-10 | 48.10 | $39.85 | 94907 |
| 2022-10-07 | 47.48 | $39.72 | 206436 |
| 2022-10-06 | 52.31 | $40.78 | 109619 |
| 2022-10-05 | 52.69 | $40.86 | 93500 |
| 2022-10-04 | 53.30 | $40.99 | 149446 |
| 2022-10-03 | 46.74 | $39.52 | 113300 |
| 2022-09-30 | 42.34 | $38.68 | 191642 |
| 2022-09-29 | 43.56 | $38.98 | 155032 |
| 2022-09-28 | 46.30 | $39.63 | 218138 |
| 2022-09-27 | 44.62 | $39.30 | 135200 |
| 2022-09-26 | 47.96 | $40.07 | 205023 |
| 2022-09-23 | 47.13 | $39.90 | 306700 |
| 2022-09-22 | 52.14 | $40.98 | 150115 |
| 2022-09-21 | 55.96 | $41.71 | 177300 |
| 2022-09-20 | 60.03 | $42.42 | 139718 |
| 2022-09-19 | 59.20 | $42.21 | 212208 |
| 2022-09-16 | 54.76 | $41.17 | 661700 |
| 2022-09-15 | 53.42 | $40.88 | 220008 |
| 2022-09-14 | 48.85 | $39.96 | 135538 |
| 2022-09-13 | 48.59 | $39.91 | 156524 |
| 2022-09-12 | 55.58 | $41.21 | 172600 |
| 2022-09-09 | 52.32 | $40.56 | 111900 |
| 2022-09-08 | 49.10 | $39.97 | 86816 |
| 2022-09-07 | 47.32 | $39.66 | 116900 |
| 2022-09-06 | 44.22 | $39.14 | 127037 |
| 2022-09-02 | 47.00 | $39.69 | 114700 |
| 2022-09-01 | 47.99 | $39.88 | 201739 |
| 2022-08-31 | 47.66 | $39.82 | 148141 |
| 2022-08-30 | 48.34 | $39.96 | 159200 |
| 2022-08-29 | 46.85 | $39.67 | 113000 |
| 2022-08-26 | 51.59 | $40.64 | 151000 |
| 2022-08-25 | 55.27 | $41.31 | 113848 |
| 2022-08-24 | 52.64 | $40.76 | 76142 |
| 2022-08-23 | 55.33 | $41.24 | 97300 |
| 2022-08-22 | 57.07 | $41.54 | 122500 |
| 2022-08-19 | 62.41 | $42.40 | 199600 |
| 2022-08-18 | 68.18 | $43.22 | 81132 |
| 2022-08-17 | 68.18 | $43.22 | 127500 |
| 2022-08-16 | 73.66 | $43.95 | 125922 |
| 2022-08-15 | 72.63 | $43.59 | 103200 |
| 2022-08-12 | 70.82 | $42.99 | 147215 |
| 2022-08-11 | 68.55 | $42.30 | 102800 |
| 2022-08-10 | 66.59 | $41.75 | 143600 |
| 2022-08-09 | 64.44 | $41.19 | 133833 |
| 2022-08-08 | 62.60 | $40.74 | 186947 |
| 2022-08-05 | 62.60 | $40.74 | 131636 |
| 2022-08-04 | 62.09 | $40.61 | 98737 |
| 2022-08-03 | 64.27 | $40.95 | 133034 |
| 2022-08-02 | 63.37 | $40.70 | 140333 |
| 2022-08-01 | 69.12 | $41.57 | 194900 |
| 2022-07-29 | 69.00 | $41.53 | 236700 |
| 2022-07-28 | 65.80 | $40.54 | 257500 |
| 2022-07-27 | 60.66 | $39.22 | 182318 |
| 2022-07-26 | 57.34 | $38.50 | 212800 |
| 2022-07-25 | 53.79 | $37.81 | 116248 |
| 2022-07-22 | 50.50 | $37.23 | 149444 |
| 2022-07-21 | 50.38 | $37.21 | 160140 |
| 2022-07-20 | 49.37 | $37.03 | 192900 |
| 2022-07-19 | 47.27 | $36.66 | 156941 |
| 2022-07-18 | 39.17 | $35.41 | 154334 |
| 2022-07-15 | 38.66 | $35.34 | 189900 |
| 2022-07-14 | 32.72 | $34.55 | 118100 |
| 2022-07-13 | 34.03 | $34.88 | 262834 |
| 2022-07-12 | 39.01 | $35.99 | 148500 |
| 2022-07-11 | 39.81 | $36.15 | 181700 |
| 2022-07-08 | 40.70 | $36.33 | 176000 |
| 2022-07-07 | 38.90 | $36.08 | 167100 |
| 2022-07-06 | 37.38 | $35.87 | 113600 |
| 2022-07-05 | 37.81 | $35.97 | 156700 |
| 2022-07-01 | 39.12 | $36.28 | 118747 |
| 2022-06-30 | 34.52 | $35.62 | 207128 |
| 2022-06-29 | 35.10 | $35.77 | 136675 |
| 2022-06-28 | 36.67 | $36.18 | 152004 |
| 2022-06-27 | 37.57 | $36.41 | 226200 |
| 2022-06-24 | 38.27 | $36.59 | 408331 |
| 2022-06-23 | 33.30 | $35.83 | 130530 |
| 2022-06-22 | 36.18 | $36.62 | 199242 |
| 2022-06-21 | 36.52 | $36.71 | 202419 |
| 2022-06-17 | 34.56 | $36.41 | 463543 |
| 2022-06-16 | 33.33 | $36.22 | 231300 |
| 2022-06-15 | 37.43 | $37.38 | 319904 |
| 2022-06-14 | 37.04 | $37.32 | 160400 |
| 2022-06-13 | 36.31 | $37.20 | 168400 |
| 2022-06-10 | 37.52 | $37.55 | 139300 |
| 2022-06-09 | 42.46 | $38.83 | 182012 |
| 2022-06-08 | 47.01 | $39.82 | 132911 |
| 2022-06-07 | 50.48 | $40.49 | 165700 |
| 2022-06-06 | 51.07 | $40.60 | 152200 |
| 2022-06-03 | 49.50 | $40.29 | 154700 |
| 2022-06-02 | 52.95 | $40.95 | 126000 |
| 2022-06-01 | 51.23 | $40.60 | 137600 |
| 2022-05-31 | 54.24 | $41.16 | 247506 |
| 2022-05-27 | 52.78 | $40.85 | 111400 |
| 2022-05-26 | 51.55 | $40.59 | 150300 |
| 2022-05-25 | 49.14 | $40.09 | 152500 |
| 2022-05-24 | 48.01 | $39.86 | 199909 |
| 2022-05-23 | 46.48 | $39.55 | 245000 |
| 2022-05-20 | 43.16 | $38.90 | 213000 |
| 2022-05-19 | 40.68 | $38.44 | 213300 |
| 2022-05-18 | 43.67 | $39.20 | 136900 |
| 2022-05-17 | 46.30 | $39.82 | 154900 |
| 2022-05-16 | 40.83 | $38.82 | 276620 |
| 2022-05-13 | 43.08 | $39.36 | 289901 |
| 2022-05-12 | 42.58 | $39.27 | 219300 |
| 2022-05-11 | 40.76 | $38.94 | 168800 |
| 2022-05-10 | 41.87 | $39.23 | 258700 |
| 2022-05-09 | 43.49 | $39.65 | 203728 |
| 2022-05-06 | 41.44 | $39.25 | 183808 |
| 2022-05-05 | 42.77 | $39.61 | 192200 |
| 2022-05-04 | 45.83 | $40.40 | 177117 |
| 2022-05-03 | 41.66 | $39.57 | 168500 |
| 2022-05-02 | 40.18 | $39.29 | 208412 |
| 2022-04-29 | 39.66 | $39.19 | 212500 |
| 2022-04-28 | 42.80 | $40.08 | 242500 |
| 2022-04-27 | 44.30 | $40.48 | 468900 |
| 2022-04-26 | 50.21 | $41.90 | 467214 |
| 2022-04-25 | 50.66 | $42.00 | 325600 |
| 2022-04-22 | 52.09 | $42.32 | 261944 |
| 2022-04-21 | 57.26 | $43.40 | 454600 |
| 2022-04-20 | 57.08 | $43.35 | 392400 |
| 2022-04-19 | 51.68 | $42.01 | 347415 |
| 2022-04-18 | 41.51 | $40.06 | 156820 |
| 2022-04-14 | 40.23 | $39.85 | 218516 |
| 2022-04-13 | 41.04 | $40.05 | 242910 |
| 2022-04-12 | 38.06 | $39.55 | 269742 |
| 2022-04-11 | 35.57 | $39.15 | 132900 |
| 2022-04-08 | 35.51 | $39.14 | 244633 |
| 2022-04-07 | 36.37 | $39.40 | 321600 |
| 2022-04-06 | 40.70 | $40.61 | 420300 |
| 2022-04-05 | 42.37 | $41.03 | 401900 |
| 2022-04-04 | 42.10 | $40.98 | 462400 |
| 2022-04-01 | 41.43 | $40.85 | 446145 |
| 2022-03-31 | 44.24 | $41.60 | 1.2M |
| 2022-03-30 | 45.10 | $41.82 | 321100 |
| 2022-03-29 | 50.72 | $43.15 | 175100 |
| 2022-03-28 | 47.44 | $42.45 | 130610 |
| 2022-03-25 | 49.36 | $42.88 | 150022 |
| 2022-03-24 | 44.94 | $41.98 | 143600 |
| 2022-03-23 | 44.53 | $41.90 | 198343 |
| 2022-03-22 | 49.41 | $43.02 | 272849 |
| 2022-03-21 | 48.35 | $42.80 | 435028 |
| 2022-03-18 | 50.26 | $43.22 | 779620 |
| 2022-03-17 | 51.17 | $43.42 | 190402 |
| 2022-03-16 | 55.16 | $44.26 | 270607 |
| 2022-03-15 | 51.75 | $43.46 | 172700 |
| 2022-03-14 | 51.85 | $43.48 | 181900 |
| 2022-03-11 | 51.35 | $43.36 | 260300 |
| 2022-03-10 | 48.77 | $42.75 | 345209 |
| 2022-03-09 | 46.16 | $42.16 | 147100 |
| 2022-03-08 | 43.66 | $41.62 | 249800 |
| 2022-03-07 | 43.80 | $41.66 | 365527 |
| 2022-03-04 | 49.38 | $43.11 | 265700 |
| 2022-03-03 | 51.62 | $43.63 | 171014 |
| 2022-03-02 | 52.89 | $43.92 | 237814 |
| 2022-03-01 | 46.89 | $42.52 | 555347 |
| 2022-02-28 | 52.42 | $43.74 | 303100 |
| 2022-02-25 | 52.66 | $43.79 | 194900 |
| 2022-02-24 | 46.31 | $42.44 | 313600 |
| 2022-02-23 | 48.94 | $43.01 | 297144 |
| 2022-02-22 | 48.60 | $42.94 | 291400 |
| 2022-02-18 | 50.67 | $43.39 | 212839 |
| 2022-02-17 | 49.02 | $43.03 | 156500 |
| 2022-02-16 | 52.68 | $43.82 | 116700 |
| 2022-02-15 | 52.43 | $43.76 | 149412 |
| 2022-02-14 | 49.29 | $43.04 | 126300 |
| 2022-02-11 | 51.35 | $43.50 | 108514 |
| 2022-02-10 | 50.80 | $43.37 | 159600 |
| 2022-02-09 | 52.04 | $43.66 | 212823 |
| 2022-02-08 | 55.34 | $44.40 | 185828 |
| 2022-02-07 | 50.20 | $43.13 | 115615 |
| 2022-02-04 | 50.77 | $43.26 | 215545 |
| 2022-02-03 | 48.47 | $42.72 | 212500 |
| 2022-02-02 | 48.17 | $42.65 | 214636 |
| 2022-02-01 | 48.24 | $42.67 | 225948 |
| 2022-01-31 | 47.30 | $42.43 | 277900 |
| 2022-01-28 | 48.67 | $42.82 | 259413 |
| 2022-01-27 | 43.48 | $41.52 | 269900 |
| 2022-01-26 | 54.27 | $44.21 | 256100 |
| 2022-01-25 | 59.21 | $45.16 | 206100 |
| 2022-01-24 | 57.10 | $44.62 | 328800 |
| 2022-01-21 | 54.19 | $43.92 | 396833 |
| 2022-01-20 | 51.46 | $43.31 | 209814 |
| 2022-01-19 | 57.31 | $44.41 | 168800 |
| 2022-01-18 | 62.99 | $45.33 | 158125 |
| 2022-01-14 | 66.04 | $45.78 | 171302 |
| 2022-01-13 | 65.79 | $45.71 | 137923 |
| 2022-01-12 | 63.44 | $45.05 | 132239 |
| 2022-01-11 | 65.92 | $45.43 | 138300 |
| 2022-01-10 | 67.04 | $45.60 | 166500 |
| 2022-01-07 | 66.94 | $45.57 | 173020 |
| 2022-01-06 | 66.52 | $45.43 | 242300 |
| 2022-01-05 | 58.68 | $43.24 | 171045 |
| 2022-01-04 | 59.16 | $43.32 | 184900 |
| 2022-01-03 | 55.94 | $42.57 | 226000 |
| 2021-12-31 | 52.74 | $41.89 | 125048 |
| 2021-12-30 | 50.73 | $41.49 | 108900 |
| 2021-12-29 | 52.53 | $41.83 | 96202 |
| 2021-12-28 | 52.95 | $41.91 | 110534 |
| 2021-12-27 | 52.18 | $41.74 | 125502 |
| 2021-12-23 | 49.65 | $41.19 | 113500 |
| 2021-12-22 | 48.61 | $40.97 | 160124 |
| 2021-12-21 | 47.82 | $40.80 | 172109 |
| 2021-12-20 | 43.41 | $39.89 | 341800 |
| 2021-12-17 | 42.50 | $39.71 | 958800 |
| 2021-12-16 | 49.06 | $41.28 | 201300 |
| 2021-12-15 | 49.76 | $41.43 | 219600 |
| 2021-12-14 | 48.36 | $41.13 | 266800 |
| 2021-12-13 | 47.20 | $40.88 | 258700 |
| 2021-12-10 | 45.82 | $40.58 | 121400 |
| 2021-12-09 | 44.29 | $40.25 | 120800 |
| 2021-12-08 | 46.44 | $40.82 | 97838 |
| 2021-12-07 | 47.20 | $41.02 | 143300 |
| 2021-12-06 | 50.10 | $41.76 | 244100 |
| 2021-12-03 | 43.00 | $40.18 | 176750 |
| 2021-12-02 | 44.88 | $40.67 | 124800 |
| 2021-12-01 | 38.98 | $39.53 | 216800 |
| 2021-11-30 | 40.27 | $39.89 | 149805 |
| 2021-11-29 | 42.70 | $40.54 | 172822 |
| 2021-11-26 | 42.89 | $40.59 | 161205 |
| 2021-11-24 | 52.27 | $42.72 | 94400 |
| 2021-11-23 | 54.17 | $43.08 | 138213 |
| 2021-11-22 | 52.34 | $42.68 | 212101 |
| 2021-11-19 | 46.90 | $41.60 | 175500 |
| 2021-11-18 | 47.86 | $41.80 | 147115 |
| 2021-11-17 | 48.57 | $41.95 | 117700 |
| 2021-11-16 | 51.26 | $42.51 | 177400 |
| 2021-11-15 | 53.16 | $42.89 | 134031 |
| 2021-11-12 | 52.63 | $42.77 | 201413 |
| 2021-11-11 | 53.15 | $42.88 | 162235 |
| 2021-11-10 | 52.30 | $42.67 | 209937 |
| 2021-11-09 | 51.70 | $42.52 | 125600 |
| 2021-11-08 | 53.53 | $42.95 | 144200 |
| 2021-11-05 | 52.15 | $42.58 | 318000 |
| 2021-11-04 | 49.36 | $41.86 | 370100 |
| 2021-11-03 | 56.48 | $43.50 | 127216 |
| 2021-11-02 | 51.22 | $42.21 | 116300 |
| 2021-11-01 | 55.46 | $43.07 | 246400 |
| 2021-10-29 | 48.43 | $41.58 | 165200 |
| 2021-10-28 | 46.55 | $41.23 | 105300 |
| 2021-10-27 | 46.07 | $41.14 | 201800 |
| 2021-10-26 | 58.10 | $43.32 | 143600 |
| 2021-10-25 | 58.30 | $43.35 | 148300 |
| 2021-10-22 | 56.99 | $43.07 | 94048 |
| 2021-10-21 | 55.52 | $42.76 | 77600 |
| 2021-10-20 | 58.45 | $43.24 | 118749 |
| 2021-10-19 | 54.46 | $42.40 | 83231 |
| 2021-10-18 | 54.70 | $42.44 | 89800 |
| 2021-10-15 | 57.44 | $42.90 | 196016 |
| 2021-10-14 | 55.60 | $42.50 | 260297 |
| 2021-10-13 | 53.65 | $42.09 | 94936 |
| 2021-10-12 | 55.05 | $42.34 | 78100 |
| 2021-10-11 | 56.05 | $42.52 | 96232 |
| 2021-10-08 | 59.84 | $43.18 | 92100 |
| 2021-10-07 | 59.90 | $43.19 | 126900 |
| 2021-10-06 | 57.54 | $42.59 | 110835 |
| 2021-10-05 | 57.97 | $42.67 | 93103 |
| 2021-10-04 | 57.93 | $42.66 | 108226 |
| 2021-10-01 | 58.28 | $42.73 | 122233 |
| 2021-09-30 | 55.04 | $41.84 | 149200 |
| 2021-09-29 | 57.17 | $42.29 | 92027 |
| 2021-09-28 | 54.69 | $41.62 | 112420 |
| 2021-09-27 | 57.23 | $42.16 | 148300 |
| 2021-09-24 | 50.34 | $40.46 | 97100 |
| 2021-09-23 | 49.57 | $40.29 | 163825 |
| 2021-09-22 | 43.48 | $39.05 | 168600 |
| 2021-09-21 | 39.87 | $38.40 | 273113 |
| 2021-09-20 | 37.77 | $38.04 | 378112 |
| 2021-09-17 | 41.38 | $38.99 | 1.0M |
| 2021-09-16 | 41.54 | $39.03 | 170102 |
| 2021-09-15 | 42.43 | $39.26 | 212500 |
| 2021-09-14 | 39.66 | $38.74 | 182400 |
| 2021-09-13 | 42.58 | $39.52 | 264300 |
| 2021-09-10 | 37.65 | $38.64 | 141403 |
| 2021-09-09 | 41.42 | $39.62 | 105637 |
| 2021-09-08 | 42.11 | $39.79 | 194000 |
| 2021-09-07 | 43.62 | $40.16 | 153100 |
| 2021-09-03 | 44.57 | $40.39 | 100040 |
| 2021-09-02 | 46.22 | $40.79 | 98600 |
| 2021-09-01 | 47.39 | $41.07 | 148700 |
| 2021-08-31 | 47.72 | $41.15 | 194000 |
| 2021-08-30 | 46.84 | $40.95 | 87705 |
| 2021-08-27 | 51.41 | $42.07 | 125200 |
| 2021-08-26 | 44.63 | $40.59 | 102200 |
| 2021-08-25 | 48.59 | $41.50 | 88200 |
| 2021-08-24 | 48.40 | $41.46 | 66531 |
| 2021-08-23 | 49.18 | $41.64 | 105127 |
| 2021-08-20 | 47.99 | $41.37 | 112830 |
| 2021-08-19 | 44.19 | $40.55 | 178100 |
| 2021-08-18 | 46.68 | $41.18 | 79400 |
| 2021-08-17 | 48.49 | $41.62 | 109000 |
| 2021-08-16 | 52.15 | $42.46 | 83700 |
| 2021-08-13 | 54.19 | $42.90 | 82235 |
| 2021-08-12 | 54.41 | $42.95 | 148200 |
| 2021-08-11 | 56.65 | $43.44 | 169800 |
| 2021-08-10 | 53.82 | $42.67 | 130629 |
| 2021-08-09 | 51.10 | $41.98 | 127011 |
| 2021-08-06 | 53.03 | $42.43 | 139513 |
| 2021-08-05 | 47.03 | $41.01 | 216618 |
| 2021-08-04 | 41.96 | $39.99 | 109600 |
| 2021-08-03 | 44.08 | $40.53 | 315300 |
| 2021-08-02 | 42.50 | $40.22 | 192700 |
| 2021-07-30 | 44.47 | $40.73 | 121300 |
| 2021-07-29 | 45.69 | $41.04 | 99738 |
| 2021-07-28 | 43.50 | $40.58 | 119400 |
| 2021-07-27 | 41.60 | $40.19 | 83000 |
| 2021-07-26 | 41.84 | $40.26 | 116400 |
| 2021-07-23 | 41.11 | $40.10 | 127639 |
| 2021-07-22 | 37.79 | $39.39 | 146547 |
| 2021-07-21 | 40.77 | $40.36 | 121637 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.51
2026-07-17
Close Price
$44.59
Vol: 456102
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.55
Average
-50.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.51 | $44.59 | 456102 |
| 2026-07-16 | -1.96 | $45.23 | 605500 |
| 2026-07-15 | -19.27 | $43.75 | 373600 |
| 2026-07-14 | -29.59 | $43.30 | 450645 |
| 2026-07-13 | -29.59 | $43.30 | 465600 |
| 2026-07-10 | -34.17 | $43.10 | 426639 |
| 2026-07-09 | -47.02 | $42.54 | 546700 |
| 2026-07-08 | -54.46 | $42.15 | 395843 |
| 2026-07-07 | -36.92 | $42.84 | 257500 |
| 2026-07-06 | -23.82 | $43.43 | 339001 |
| 2026-07-02 | -22.46 | $43.44 | 402645 |
| 2026-07-01 | -3.72 | $44.29 | 511787 |
| 2026-06-30 | -10.06 | $43.69 | 457200 |
| 2026-06-29 | -15.08 | $43.42 | 360200 |
| 2026-06-26 | -10.24 | $43.68 | 2.0M |
| 2026-06-25 | 0.00 | $43.37 | 314300 |
| 2026-06-24 | -6.05 | $42.59 | 445100 |
| 2026-06-23 | -16.67 | $41.91 | 371521 |
| 2026-06-22 | -36.34 | $41.19 | 474866 |
| 2026-06-18 | -49.18 | $40.72 | 740900 |
| 2026-06-17 | -52.73 | $40.59 | 416043 |
| 2026-06-16 | -34.70 | $41.25 | 278609 |
| 2026-06-15 | -37.43 | $41.15 | 294394 |
| 2026-06-12 | -0.90 | $42.09 | 304933 |
| 2026-06-11 | -14.39 | $41.21 | 272677 |
| 2026-06-10 | -11.48 | $41.16 | 311351 |
| 2026-06-09 | -26.59 | $40.62 | 353007 |
| 2026-06-08 | -48.13 | $40.02 | 259600 |
| 2026-06-05 | -51.87 | $39.93 | 286333 |
| 2026-06-04 | -44.81 | $40.10 | 291200 |
| 2026-06-03 | -94.61 | $38.90 | 400800 |
| 2026-06-02 | -42.74 | $40.15 | 309800 |
| 2026-06-01 | -68.46 | $39.53 | 391927 |
| 2026-05-29 | -36.51 | $40.30 | 296600 |
| 2026-05-28 | -27.80 | $40.51 | 267800 |
| 2026-05-27 | -39.42 | $40.23 | 303500 |
| 2026-05-26 | -5.17 | $40.97 | 404502 |
| 2026-05-22 | -40.95 | $40.14 | 304100 |
| 2026-05-21 | -37.07 | $40.23 | 256833 |
| 2026-05-20 | -42.24 | $40.11 | 371000 |
| 2026-05-19 | -64.22 | $39.60 | 227300 |
| 2026-05-18 | -69.20 | $39.58 | 254200 |
| 2026-05-15 | -88.30 | $39.10 | 334124 |
| 2026-05-14 | -73.86 | $39.77 | 254544 |
| 2026-05-13 | -86.64 | $39.45 | 393300 |
| 2026-05-12 | -68.32 | $39.93 | 344913 |
| 2026-05-11 | -69.08 | $39.91 | 383600 |
| 2026-05-08 | -50.00 | $40.41 | 249500 |
| 2026-05-07 | -46.18 | $40.51 | 262903 |
| 2026-05-06 | -38.55 | $40.71 | 327418 |
| 2026-05-05 | -44.66 | $40.55 | 210400 |
| 2026-05-04 | -64.89 | $40.02 | 312000 |
| 2026-05-01 | -49.62 | $40.42 | 261400 |
| 2026-04-30 | -41.42 | $40.44 | 381806 |
| 2026-04-29 | -60.90 | $39.82 | 381900 |
| 2026-04-28 | -35.33 | $40.48 | 319248 |
| 2026-04-27 | -36.53 | $40.31 | 308600 |
| 2026-04-24 | -49.08 | $39.59 | 565039 |
| 2026-04-23 | -36.14 | $39.70 | 441700 |
| 2026-04-22 | -24.15 | $40.37 | 356900 |
| 2026-04-21 | -24.33 | $40.36 | 292800 |
| 2026-04-20 | -8.94 | $41.22 | 313300 |
| 2026-04-17 | -10.38 | $41.14 | 443420 |
| 2026-04-16 | -28.90 | $40.09 | 284220 |
| 2026-04-15 | -21.18 | $40.52 | 346212 |
| 2026-04-14 | -15.08 | $40.86 | 319020 |
| 2026-04-13 | -10.23 | $41.13 | 263300 |
| 2026-04-10 | -11.31 | $41.07 | 348600 |
| 2026-04-09 | -3.98 | $41.47 | 453000 |
| 2026-04-08 | -8.36 | $40.85 | 515134 |
| 2026-04-07 | -4.23 | $40.00 | 372000 |
| 2026-04-06 | -1.16 | $39.98 | 284607 |
| 2026-04-02 | -5.10 | $39.43 | 423900 |
| 2026-04-01 | -7.65 | $39.33 | 312000 |
| 2026-03-31 | -25.43 | $38.73 | 507026 |
| 2026-03-30 | -39.75 | $38.15 | 301300 |
| 2026-03-27 | -47.16 | $37.85 | 349920 |
| 2026-03-26 | -45.18 | $38.27 | 218022 |
| 2026-03-25 | -60.23 | $38.18 | 364221 |
| 2026-03-24 | -63.45 | $37.98 | 516100 |
| 2026-03-23 | -65.22 | $37.87 | 505300 |
| 2026-03-20 | -87.57 | $36.56 | 995565 |
| 2026-03-19 | -87.21 | $36.60 | 477627 |
| 2026-03-18 | -89.37 | $36.45 | 404530 |
| 2026-03-17 | -87.22 | $36.67 | 444405 |
| 2026-03-16 | -86.02 | $36.76 | 385800 |
| 2026-03-13 | -90.41 | $36.43 | 597500 |
| 2026-03-12 | -88.81 | $36.55 | 535400 |
| 2026-03-11 | -83.62 | $36.94 | 359838 |
| 2026-03-10 | -77.63 | $37.39 | 609400 |
| 2026-03-09 | -83.89 | $36.92 | 543621 |
| 2026-03-06 | -85.65 | $37.55 | 338400 |
| 2026-03-05 | -90.68 | $38.55 | 286263 |
| 2026-03-04 | -82.52 | $38.97 | 504209 |
| 2026-03-03 | -79.81 | $39.11 | 393546 |
| 2026-03-02 | -78.18 | $39.35 | 594542 |
| 2026-02-27 | -87.34 | $39.08 | 586100 |
| 2026-02-26 | -40.94 | $41.05 | 425843 |
| 2026-02-25 | -38.07 | $41.13 | 391209 |
| 2026-02-24 | -51.37 | $40.40 | 439700 |
| 2026-02-23 | -43.95 | $40.75 | 685400 |
| 2026-02-20 | -15.12 | $42.37 | 360100 |
| 2026-02-19 | -20.46 | $42.07 | 411449 |
| 2026-02-18 | -16.55 | $42.29 | 427300 |
| 2026-02-17 | -4.85 | $42.54 | 419347 |
| 2026-02-13 | -9.43 | $42.05 | 282700 |
| 2026-02-12 | -17.49 | $41.64 | 543100 |
| 2026-02-11 | -8.94 | $42.05 | 416205 |
| 2026-02-10 | -13.78 | $41.79 | 417342 |
| 2026-02-09 | -9.31 | $42.03 | 313208 |
| 2026-02-06 | -3.54 | $42.34 | 467700 |
| 2026-02-05 | -6.76 | $41.85 | 458921 |
| 2026-02-04 | -7.36 | $41.82 | 502900 |
| 2026-02-03 | -19.96 | $40.81 | 504900 |
| 2026-02-02 | -9.25 | $40.89 | 512800 |
| 2026-01-30 | -14.20 | $39.76 | 996200 |
| 2026-01-29 | -39.05 | $38.92 | 300135 |
| 2026-01-28 | -70.41 | $37.86 | 479309 |
| 2026-01-27 | -60.65 | $38.19 | 351561 |
| 2026-01-26 | -65.98 | $38.01 | 403400 |
| 2026-01-23 | -63.61 | $38.09 | 269400 |
| 2026-01-22 | -17.75 | $39.64 | 273700 |
| 2026-01-21 | -5.73 | $39.33 | 484700 |
| 2026-01-20 | -62.67 | $37.67 | 234000 |
| 2026-01-16 | -49.79 | $38.08 | 258700 |
| 2026-01-15 | -33.73 | $38.53 | 213200 |
| 2026-01-14 | -62.70 | $37.80 | 278822 |
| 2026-01-13 | -86.51 | $37.20 | 206730 |
| 2026-01-12 | -68.25 | $37.66 | 206839 |
| 2026-01-09 | -50.40 | $38.11 | 235800 |
| 2026-01-08 | -27.38 | $38.69 | 318244 |
| 2026-01-07 | -58.73 | $37.90 | 235122 |
| 2026-01-06 | -41.27 | $38.34 | 300901 |
| 2026-01-05 | -47.45 | $38.17 | 302537 |
| 2026-01-02 | -73.73 | $37.50 | 236700 |
| 2025-12-31 | -74.51 | $37.48 | 270032 |
| 2025-12-30 | -65.65 | $37.66 | 219128 |
| 2025-12-29 | -50.37 | $38.00 | 234816 |
| 2025-12-26 | -40.29 | $38.26 | 217200 |
| 2025-12-24 | -37.05 | $38.35 | 163200 |
| 2025-12-23 | -32.73 | $38.47 | 332100 |
| 2025-12-22 | -22.19 | $38.67 | 304200 |
| 2025-12-19 | -25.37 | $38.36 | 719218 |
| 2025-12-18 | -9.20 | $38.98 | 191200 |
| 2025-12-17 | -11.26 | $38.89 | 225307 |
| 2025-12-16 | -8.95 | $38.83 | 228500 |
| 2025-12-15 | -5.04 | $38.99 | 310100 |
| 2025-12-12 | -5.88 | $38.82 | 288316 |
| 2025-12-11 | -6.56 | $38.79 | 270900 |
| 2025-12-10 | -5.07 | $38.59 | 374100 |
| 2025-12-09 | -20.59 | $37.09 | 312500 |
| 2025-12-08 | -15.46 | $37.23 | 329539 |
| 2025-12-05 | -12.17 | $37.33 | 356542 |
| 2025-12-04 | -3.29 | $37.60 | 230229 |
| 2025-12-03 | -5.92 | $37.52 | 287600 |
| 2025-12-02 | -25.52 | $36.79 | 183000 |
| 2025-12-01 | -12.24 | $37.17 | 296800 |
| 2025-11-28 | -22.42 | $36.84 | 105700 |
| 2025-11-26 | -12.10 | $37.13 | 205006 |
| 2025-11-25 | -9.25 | $37.21 | 250233 |
| 2025-11-24 | -25.59 | $36.55 | 329626 |
| 2025-11-21 | -20.65 | $36.85 | 310300 |
| 2025-11-20 | -76.81 | $35.30 | 210600 |
| 2025-11-19 | -74.64 | $35.36 | 147127 |
| 2025-11-18 | -83.33 | $35.12 | 224823 |
| 2025-11-17 | -94.92 | $34.99 | 281536 |
| 2025-11-14 | -46.09 | $36.24 | 210624 |
| 2025-11-13 | -49.61 | $36.15 | 272124 |
| 2025-11-12 | -60.55 | $35.87 | 279800 |
| 2025-11-11 | -55.21 | $36.32 | 145500 |
| 2025-11-10 | -58.59 | $36.21 | 207900 |
| 2025-11-07 | -64.42 | $36.02 | 181800 |
| 2025-11-06 | -76.07 | $35.64 | 200900 |
| 2025-11-05 | -61.35 | $36.12 | 219010 |
| 2025-11-04 | -75.89 | $35.67 | 242346 |
| 2025-11-03 | -78.76 | $35.75 | 225800 |
| 2025-10-31 | -85.20 | $35.48 | 238310 |
| 2025-10-30 | -82.87 | $35.76 | 185600 |
| 2025-10-29 | -85.89 | $35.64 | 272500 |
| 2025-10-28 | -61.96 | $36.59 | 222230 |
| 2025-10-27 | -57.93 | $36.75 | 241425 |
| 2025-10-24 | -44.84 | $37.27 | 335500 |
| 2025-10-23 | -67.94 | $36.42 | 444500 |
| 2025-10-22 | -65.31 | $36.61 | 262245 |
| 2025-10-21 | -65.86 | $36.92 | 253314 |
| 2025-10-20 | -69.13 | $36.75 | 303331 |
| 2025-10-17 | -88.35 | $35.71 | 366523 |
| 2025-10-16 | -95.88 | $35.32 | 466500 |
| 2025-10-15 | -81.22 | $37.00 | 325600 |
| 2025-10-14 | -67.35 | $37.68 | 921279 |
| 2025-10-13 | -87.14 | $36.71 | 255309 |
| 2025-10-10 | -97.96 | $36.18 | 493045 |
| 2025-10-09 | -94.36 | $37.30 | 238500 |
| 2025-10-08 | -82.47 | $37.78 | 164100 |
| 2025-10-07 | -75.52 | $38.05 | 285946 |
| 2025-10-06 | -64.18 | $38.49 | 427600 |
| 2025-10-03 | -77.67 | $37.98 | 443700 |
| 2025-10-02 | -92.17 | $37.49 | 262111 |
| 2025-10-01 | -86.14 | $37.79 | 475800 |
| 2025-09-30 | -87.95 | $37.70 | 526222 |
| 2025-09-29 | -93.17 | $37.44 | 872430 |
| 2025-09-26 | -97.47 | $38.22 | 577621 |
| 2025-09-25 | -89.66 | $38.96 | 380339 |
| 2025-09-24 | -80.70 | $39.53 | 173700 |
| 2025-09-23 | -79.43 | $39.57 | 195100 |
| 2025-09-22 | -69.94 | $39.87 | 246900 |
| 2025-09-19 | -56.33 | $40.30 | 1.6M |
| 2025-09-18 | -28.72 | $40.96 | 305200 |
| 2025-09-17 | -57.18 | $39.85 | 309600 |
| 2025-09-16 | -67.44 | $39.45 | 213500 |
| 2025-09-15 | -62.31 | $39.65 | 231346 |
| 2025-09-12 | -52.56 | $40.03 | 149804 |
| 2025-09-11 | -43.33 | $40.39 | 190700 |
| 2025-09-10 | -47.69 | $40.22 | 138406 |
| 2025-09-09 | -43.66 | $40.22 | 199100 |
| 2025-09-08 | -25.00 | $40.89 | 160000 |
| 2025-09-05 | -20.08 | $41.01 | 190117 |
| 2025-09-04 | -2.10 | $41.88 | 164012 |
| 2025-09-03 | -15.46 | $41.18 | 170500 |
| 2025-09-02 | -14.31 | $41.24 | 184643 |
| 2025-08-29 | -8.97 | $41.52 | 183800 |
| 2025-08-28 | -7.06 | $41.62 | 194700 |
| 2025-08-27 | -2.33 | $41.79 | 205800 |
| 2025-08-26 | -8.61 | $41.42 | 220228 |
| 2025-08-25 | -15.85 | $41.05 | 238700 |
| 2025-08-22 | -2.35 | $41.74 | 320731 |
| 2025-08-21 | -26.57 | $39.68 | 239400 |
| 2025-08-20 | -39.43 | $39.50 | 194147 |
| 2025-08-19 | -47.51 | $39.38 | 349600 |
| 2025-08-18 | -55.69 | $38.97 | 145800 |
| 2025-08-15 | -58.08 | $38.85 | 174047 |
| 2025-08-14 | -44.31 | $39.54 | 270000 |
| 2025-08-13 | -45.51 | $39.48 | 240719 |
| 2025-08-12 | -57.88 | $38.86 | 232648 |
| 2025-08-11 | -85.83 | $37.47 | 217619 |
| 2025-08-08 | -84.06 | $37.56 | 162222 |
| 2025-08-07 | -94.82 | $37.07 | 162200 |
| 2025-08-06 | -87.05 | $37.46 | 181000 |
| 2025-08-05 | -82.47 | $37.69 | 253900 |
| 2025-08-04 | -86.45 | $37.49 | 221021 |
| 2025-08-01 | -94.02 | $37.11 | 240013 |
| 2025-07-31 | -97.63 | $38.12 | 273400 |
| 2025-07-30 | -85.44 | $38.66 | 243900 |
| 2025-07-29 | -51.91 | $39.66 | 276700 |
| 2025-07-28 | -42.58 | $40.05 | 258213 |
| 2025-07-25 | -48.56 | $39.80 | 321507 |
| 2025-07-24 | -46.55 | $39.74 | 313731 |
| 2025-07-23 | -8.86 | $41.25 | 421700 |
| 2025-07-22 | -5.04 | $41.50 | 577500 |
| 2025-07-21 | -14.20 | $40.90 | 299000 |
| 2025-07-18 | -18.63 | $40.61 | 1.0M |
| 2025-07-17 | -16.67 | $40.71 | 336500 |
| 2025-07-16 | -20.83 | $40.43 | 501032 |
| 2025-07-15 | -25.15 | $40.14 | 258800 |
| 2025-07-14 | -0.90 | $41.73 | 279328 |
| 2025-07-11 | -11.71 | $40.99 | 216200 |
| 2025-07-10 | -2.70 | $41.59 | 292031 |
| 2025-07-09 | -0.49 | $41.17 | 229541 |
| 2025-07-08 | -5.47 | $40.81 | 366906 |
| 2025-07-07 | -14.43 | $40.27 | 294400 |
| 2025-07-03 | -5.85 | $40.74 | 142201 |
| 2025-07-02 | -3.15 | $40.33 | 330800 |
| 2025-07-01 | -9.18 | $39.76 | 223800 |
| 2025-06-30 | -14.48 | $38.30 | 324718 |
| 2025-06-27 | -4.32 | $38.65 | 1.4M |
| 2025-06-26 | -17.75 | $38.03 | 224842 |
| 2025-06-25 | -43.10 | $37.13 | 271633 |
| 2025-06-24 | -39.72 | $37.25 | 221800 |
| 2025-06-23 | -44.23 | $37.09 | 286300 |
| 2025-06-20 | -76.90 | $35.93 | 1.1M |
| 2025-06-18 | -83.86 | $35.72 | 313242 |
| 2025-06-17 | -97.16 | $35.37 | 301336 |
| 2025-06-16 | -97.42 | $35.70 | 371503 |
| 2025-06-13 | -95.63 | $35.98 | 289125 |
| 2025-06-12 | -76.56 | $37.03 | 144222 |
| 2025-06-11 | -67.50 | $37.32 | 210030 |
| 2025-06-10 | -53.44 | $37.77 | 234100 |
| 2025-06-09 | -72.21 | $37.25 | 325800 |
| 2025-06-06 | -80.80 | $36.95 | 258400 |
| 2025-06-05 | -92.26 | $36.55 | 254700 |
| 2025-06-04 | -98.99 | $36.82 | 233100 |
| 2025-06-03 | -60.84 | $37.75 | 324400 |
| 2025-06-02 | -76.81 | $37.22 | 170738 |
| 2025-05-30 | -57.82 | $37.70 | 209200 |
| 2025-05-29 | -40.69 | $37.89 | 156900 |
| 2025-05-28 | -44.72 | $37.57 | 190804 |
| 2025-05-27 | -29.88 | $38.30 | 168918 |
| 2025-05-23 | -49.39 | $37.34 | 272200 |
| 2025-05-22 | -43.29 | $37.64 | 234300 |
| 2025-05-21 | -41.06 | $37.75 | 241700 |
| 2025-05-20 | -11.99 | $39.18 | 214400 |
| 2025-05-19 | -8.13 | $39.37 | 165548 |
| 2025-05-16 | -11.41 | $39.18 | 232336 |
| 2025-05-15 | -9.67 | $39.27 | 177016 |
| 2025-05-14 | -13.93 | $39.05 | 175440 |
| 2025-05-13 | -7.58 | $39.34 | 188720 |
| 2025-05-12 | -9.18 | $39.21 | 333700 |
| 2025-05-09 | -11.27 | $37.76 | 197503 |
| 2025-05-08 | -6.97 | $37.97 | 227100 |
| 2025-05-07 | -16.02 | $37.17 | 255400 |
| 2025-05-06 | -23.81 | $36.81 | 188400 |
| 2025-05-05 | -18.83 | $37.01 | 204512 |
| 2025-05-02 | -18.41 | $37.03 | 195331 |
| 2025-05-01 | -46.96 | $35.92 | 227700 |
| 2025-04-30 | -64.60 | $35.64 | 362602 |
| 2025-04-29 | -61.06 | $35.91 | 348400 |
| 2025-04-28 | -67.37 | $35.61 | 352546 |
| 2025-04-25 | -69.78 | $35.56 | 212332 |
| 2025-04-24 | -59.05 | $36.50 | 483000 |
| 2025-04-23 | -56.74 | $36.92 | 380200 |
| 2025-04-22 | -64.61 | $36.23 | 270836 |
| 2025-04-21 | -79.57 | $34.92 | 199639 |
| 2025-04-17 | -72.60 | $35.53 | 416000 |
| 2025-04-16 | -73.40 | $35.46 | 248600 |
| 2025-04-15 | -76.94 | $35.15 | 346633 |
| 2025-04-14 | -85.62 | $34.39 | 276948 |
| 2025-04-11 | -88.58 | $34.13 | 263400 |
| 2025-04-10 | -82.88 | $34.63 | 352600 |
| 2025-04-09 | -56.85 | $36.91 | 394600 |
| 2025-04-08 | -75.68 | $35.26 | 346300 |
| 2025-04-07 | -70.09 | $35.75 | 492500 |
| 2025-04-04 | -82.54 | $35.65 | 484500 |
| 2025-04-03 | -98.92 | $36.53 | 405900 |
| 2025-04-02 | -61.24 | $40.11 | 254825 |
| 2025-04-01 | -68.76 | $40.19 | 279900 |
| 2025-03-31 | -66.19 | $40.44 | 262100 |
| 2025-03-28 | -71.25 | $40.39 | 255128 |
| 2025-03-27 | -59.49 | $41.04 | 426100 |
| 2025-03-26 | -58.95 | $41.07 | 199921 |
| 2025-03-25 | -63.11 | $40.84 | 192100 |
| 2025-03-24 | -55.52 | $41.26 | 312000 |
| 2025-03-21 | -73.96 | $40.24 | 1.6M |
| 2025-03-20 | -64.85 | $40.86 | 244800 |
| 2025-03-19 | -65.36 | $40.83 | 292725 |
| 2025-03-18 | -69.11 | $40.61 | 377141 |
| 2025-03-17 | -69.63 | $40.68 | 297700 |
| 2025-03-14 | -77.86 | $40.31 | 225015 |
| 2025-03-13 | -96.04 | $39.07 | 217300 |
| 2025-03-12 | -89.44 | $39.52 | 219600 |
| 2025-03-11 | -98.24 | $38.92 | 228120 |
| 2025-03-10 | -97.54 | $39.68 | 313632 |
| 2025-03-07 | -82.73 | $41.31 | 220800 |
| 2025-03-06 | -68.71 | $42.04 | 356822 |
| 2025-03-05 | -98.03 | $41.63 | 326116 |
| 2025-03-04 | -82.76 | $42.50 | 338823 |
| 2025-03-03 | -49.60 | $43.75 | 214435 |
| 2025-02-28 | -48.28 | $43.80 | 448700 |
| 2025-02-27 | -70.29 | $42.97 | 184900 |
| 2025-02-26 | -66.94 | $42.32 | 191900 |
| 2025-02-25 | -53.55 | $42.98 | 270544 |
| 2025-02-24 | -49.05 | $43.05 | 210200 |
| 2025-02-21 | -33.69 | $43.42 | 225535 |
| 2025-02-20 | -23.28 | $44.10 | 151916 |
| 2025-02-19 | -16.08 | $44.57 | 173711 |
| 2025-02-18 | -16.39 | $44.55 | 134700 |
| 2025-02-14 | -15.47 | $44.61 | 207300 |
| 2025-02-13 | -11.01 | $44.75 | 187900 |
| 2025-02-12 | -18.40 | $44.28 | 203507 |
| 2025-02-11 | -3.80 | $45.19 | 173600 |
| 2025-02-10 | -16.08 | $44.17 | 218100 |
| 2025-02-07 | -9.49 | $44.67 | 252001 |
| 2025-02-06 | -2.43 | $45.25 | 223045 |
| 2025-02-05 | -6.15 | $44.71 | 250800 |
| 2025-02-04 | -10.67 | $44.35 | 261923 |
| 2025-02-03 | -13.80 | $44.10 | 488564 |
| 2025-01-31 | -9.54 | $44.44 | 468141 |
| 2025-01-30 | -9.42 | $42.71 | 310219 |
| 2025-01-29 | -13.70 | $41.26 | 217100 |
| 2025-01-28 | -8.00 | $41.37 | 173000 |
| 2025-01-27 | -12.00 | $41.19 | 227100 |
| 2025-01-24 | -20.61 | $40.35 | 144437 |
| 2025-01-23 | -26.46 | $40.12 | 181230 |
| 2025-01-22 | -34.04 | $40.02 | 163348 |
| 2025-01-21 | -22.46 | $40.51 | 177511 |
| 2025-01-17 | -49.92 | $40.27 | 530200 |
| 2025-01-16 | -58.97 | $39.95 | 224227 |
| 2025-01-15 | -52.78 | $40.37 | 226514 |
| 2025-01-14 | -62.71 | $39.71 | 149500 |
| 2025-01-13 | -80.09 | $38.59 | 218538 |
| 2025-01-10 | -88.87 | $37.99 | 292820 |
| 2025-01-08 | -90.97 | $38.72 | 177400 |
| 2025-01-07 | -91.31 | $38.70 | 176421 |
| 2025-01-06 | -87.77 | $39.18 | 213500 |
| 2025-01-03 | -82.16 | $39.51 | 214835 |
| 2025-01-02 | -97.13 | $39.09 | 137526 |
| 2024-12-31 | -91.63 | $39.89 | 163700 |
| 2024-12-30 | -89.06 | $40.01 | 124400 |
| 2024-12-27 | -88.37 | $40.25 | 172600 |
| 2024-12-26 | -73.66 | $41.03 | 106013 |
| 2024-12-24 | -79.03 | $40.87 | 69721 |
| 2024-12-23 | -87.09 | $40.53 | 198806 |
| 2024-12-20 | -83.57 | $40.89 | 735600 |
| 2024-12-19 | -94.59 | $40.36 | 408800 |
| 2024-12-18 | -96.72 | $40.23 | 464702 |
| 2024-12-17 | -83.29 | $42.74 | 397317 |
| 2024-12-16 | -57.99 | $43.77 | 283000 |
| 2024-12-13 | -72.73 | $43.17 | 263612 |
| 2024-12-12 | -67.81 | $43.37 | 236700 |
| 2024-12-11 | -56.76 | $43.82 | 464348 |
| 2024-12-10 | -72.48 | $43.18 | 241340 |
| 2024-12-09 | -82.31 | $42.78 | 154525 |
| 2024-12-06 | -75.43 | $43.06 | 180039 |
| 2024-12-05 | -69.53 | $43.30 | 176526 |
| 2024-12-04 | -39.15 | $43.73 | 222422 |
| 2024-12-03 | -32.81 | $42.97 | 180927 |
| 2024-12-02 | -24.52 | $43.69 | 212324 |
| 2024-11-29 | -23.92 | $43.75 | 126700 |
| 2024-11-27 | -21.81 | $43.96 | 171200 |
| 2024-11-26 | -18.49 | $44.29 | 177234 |
| 2024-11-25 | -11.66 | $44.97 | 281200 |
| 2024-11-22 | -11.34 | $44.05 | 193900 |
| 2024-11-21 | -17.80 | $43.40 | 173143 |
| 2024-11-20 | -23.72 | $42.72 | 172900 |
| 2024-11-19 | -22.31 | $42.86 | 123832 |
| 2024-11-18 | -17.79 | $43.31 | 172400 |
| 2024-11-15 | -16.08 | $43.48 | 240400 |
| 2024-11-14 | -16.38 | $43.45 | 206541 |
| 2024-11-13 | -15.18 | $43.57 | 280035 |
| 2024-11-12 | -4.47 | $44.54 | 421448 |
| 2024-11-11 | -2.20 | $44.46 | 356221 |
| 2024-11-08 | -6.91 | $42.94 | 350900 |
| 2024-11-07 | -9.77 | $42.70 | 662939 |
| 2024-11-06 | -1.31 | $43.41 | 788800 |
| 2024-11-05 | -49.89 | $37.49 | 203721 |
| 2024-11-04 | -67.73 | $36.65 | 237600 |
| 2024-11-01 | -60.51 | $36.99 | 243600 |
| 2024-10-31 | -59.24 | $37.05 | 364300 |
| 2024-10-30 | -44.80 | $37.73 | 467900 |
| 2024-10-29 | -57.75 | $37.12 | 382839 |
| 2024-10-28 | -56.90 | $37.16 | 522000 |
| 2024-10-25 | -86.84 | $35.75 | 264108 |
| 2024-10-24 | -81.53 | $36.00 | 666743 |
| 2024-10-23 | -52.99 | $37.36 | 407500 |
| 2024-10-22 | -53.21 | $37.35 | 198717 |
| 2024-10-21 | -52.56 | $37.38 | 297640 |
| 2024-10-18 | -21.58 | $38.83 | 345100 |
| 2024-10-17 | -0.88 | $39.65 | 252633 |
| 2024-10-16 | -5.57 | $39.40 | 217400 |
| 2024-10-15 | -14.84 | $38.66 | 247500 |
| 2024-10-14 | -30.19 | $37.75 | 157005 |
| 2024-10-11 | -45.55 | $37.18 | 140200 |
| 2024-10-10 | -77.09 | $36.01 | 133105 |
| 2024-10-09 | -72.51 | $36.18 | 176500 |
| 2024-10-08 | -67.56 | $36.10 | 139600 |
| 2024-10-07 | -70.24 | $35.99 | 126400 |
| 2024-10-04 | -65.37 | $36.19 | 239700 |
| 2024-10-03 | -76.59 | $35.73 | 166800 |
| 2024-10-02 | -81.71 | $35.52 | 140800 |
| 2024-10-01 | -70.24 | $35.99 | 184038 |
| 2024-09-30 | -43.88 | $37.20 | 236906 |
| 2024-09-27 | -58.79 | $36.67 | 163325 |
| 2024-09-26 | -57.20 | $36.79 | 197415 |
| 2024-09-25 | -62.50 | $36.54 | 207232 |
| 2024-09-24 | -53.39 | $36.97 | 444843 |
| 2024-09-23 | -41.53 | $37.53 | 274200 |
| 2024-09-20 | -46.40 | $37.30 | 1.1M |
| 2024-09-19 | -16.10 | $38.73 | 291933 |
| 2024-09-18 | -44.70 | $37.38 | 267600 |
| 2024-09-17 | -46.40 | $37.30 | 164229 |
| 2024-09-16 | -54.24 | $36.93 | 192000 |
| 2024-09-13 | -58.47 | $36.73 | 186926 |
| 2024-09-12 | -77.97 | $35.81 | 126047 |
| 2024-09-11 | -81.78 | $35.63 | 182544 |
| 2024-09-10 | -68.59 | $36.28 | 152800 |
| 2024-09-09 | -66.24 | $36.37 | 193700 |
| 2024-09-06 | -65.61 | $36.40 | 142815 |
| 2024-09-05 | -44.59 | $37.39 | 211201 |
| 2024-09-04 | -36.94 | $37.75 | 202735 |
| 2024-09-03 | -27.60 | $38.19 | 302419 |
| 2024-08-30 | -10.17 | $39.00 | 224300 |
| 2024-08-29 | -11.41 | $38.94 | 172810 |
| 2024-08-28 | -25.77 | $38.99 | 140718 |
| 2024-08-27 | -44.69 | $38.47 | 234046 |
| 2024-08-26 | -43.67 | $38.54 | 271300 |
| 2024-08-23 | -46.35 | $38.42 | 248417 |
| 2024-08-22 | -76.35 | $36.51 | 167524 |
| 2024-08-21 | -77.89 | $36.39 | 144022 |
| 2024-08-20 | -75.19 | $36.60 | 170400 |
| 2024-08-19 | -65.17 | $37.38 | 136600 |
| 2024-08-16 | -73.14 | $36.76 | 158432 |
| 2024-08-15 | -79.05 | $36.30 | 170349 |
| 2024-08-14 | -89.33 | $35.50 | 152902 |
| 2024-08-13 | -86.63 | $35.71 | 258600 |
| 2024-08-12 | -93.44 | $35.18 | 231900 |
| 2024-08-09 | -86.76 | $35.70 | 146300 |
| 2024-08-08 | -81.11 | $36.14 | 173200 |
| 2024-08-07 | -81.63 | $35.43 | 182644 |
| 2024-08-06 | -68.48 | $35.91 | 204800 |
| 2024-08-05 | -65.19 | $35.82 | 283942 |
| 2024-08-02 | -50.05 | $37.36 | 343300 |
| 2024-08-01 | -37.36 | $38.65 | 275128 |
| 2024-07-31 | -20.65 | $40.35 | 277615 |
| 2024-07-30 | -20.06 | $40.41 | 247234 |
| 2024-07-29 | -21.14 | $40.30 | 346401 |
| 2024-07-26 | -10.82 | $41.35 | 327322 |
| 2024-07-25 | -5.90 | $40.43 | 435605 |
| 2024-07-24 | -13.50 | $39.62 | 338200 |
| 2024-07-23 | -2.80 | $40.54 | 359843 |
| 2024-07-22 | -9.29 | $39.36 | 246008 |
| 2024-07-19 | -16.37 | $38.72 | 364900 |
| 2024-07-18 | -18.69 | $38.51 | 296500 |
| 2024-07-17 | -2.16 | $39.64 | 308100 |
| 2024-07-16 | -1.54 | $38.50 | 319030 |
| 2024-07-15 | -4.98 | $36.72 | 266022 |
| 2024-07-12 | -11.90 | $35.39 | 241001 |
| 2024-07-11 | -2.97 | $35.38 | 319917 |
| 2024-07-10 | -3.35 | $33.72 | 154129 |
| 2024-07-09 | -19.93 | $32.96 | 165847 |
| 2024-07-08 | -34.55 | $32.52 | 199800 |
| 2024-07-05 | -39.20 | $32.38 | 152532 |
| 2024-07-03 | -25.25 | $32.80 | 88529 |
| 2024-07-02 | -2.66 | $33.48 | 211422 |
| 2024-07-01 | -25.25 | $32.80 | 244700 |
| 2024-06-28 | -6.80 | $33.29 | 780800 |
| 2024-06-27 | -38.62 | $32.33 | 160700 |
| 2024-06-26 | -52.76 | $31.92 | 182300 |
| 2024-06-25 | -70.97 | $31.45 | 229629 |
| 2024-06-24 | -55.48 | $31.93 | 211800 |
| 2024-06-21 | -73.49 | $31.56 | 592300 |
| 2024-06-20 | -74.23 | $31.72 | 296849 |
| 2024-06-18 | -74.84 | $31.74 | 231800 |
| 2024-06-17 | -82.46 | $31.49 | 150715 |
| 2024-06-14 | -91.33 | $31.04 | 141100 |
| 2024-06-13 | -85.31 | $31.38 | 154229 |
| 2024-06-12 | -75.04 | $31.96 | 280100 |
| 2024-06-11 | -89.91 | $31.12 | 156319 |
| 2024-06-10 | -97.57 | $31.06 | 192419 |
| 2024-06-07 | -94.53 | $31.60 | 233100 |
| 2024-06-06 | -86.30 | $32.30 | 188340 |
| 2024-06-05 | -90.87 | $32.09 | 208338 |
| 2024-06-04 | -98.70 | $31.73 | 680933 |
| 2024-06-03 | -88.47 | $32.51 | 167000 |
| 2024-05-31 | -75.76 | $33.05 | 229629 |
| 2024-05-30 | -89.52 | $32.51 | 282900 |
| 2024-05-29 | -96.67 | $32.21 | 194300 |
| 2024-05-28 | -96.52 | $32.94 | 190505 |
| 2024-05-24 | -87.24 | $33.33 | 415957 |
| 2024-05-23 | -96.85 | $33.20 | 286500 |
| 2024-05-22 | -66.22 | $34.31 | 281020 |
| 2024-05-21 | -37.84 | $35.15 | 144700 |
| 2024-05-20 | -43.24 | $34.99 | 132400 |
| 2024-05-17 | -16.55 | $35.78 | 155000 |
| 2024-05-16 | -20.45 | $35.54 | 148042 |
| 2024-05-15 | -9.77 | $35.89 | 151500 |
| 2024-05-14 | -20.45 | $35.46 | 196000 |
| 2024-05-13 | -21.11 | $35.43 | 163429 |
| 2024-05-10 | -5.77 | $35.88 | 253103 |
| 2024-05-09 | -0.53 | $36.01 | 266000 |
| 2024-05-08 | -2.61 | $35.65 | 153620 |
| 2024-05-07 | -1.89 | $35.41 | 277021 |
| 2024-05-06 | -11.51 | $34.98 | 142000 |
| 2024-05-03 | -13.36 | $34.69 | 132701 |
| 2024-05-02 | -24.19 | $34.39 | 328700 |
| 2024-05-01 | -31.41 | $34.19 | 201400 |
| 2024-04-30 | -59.21 | $33.42 | 210931 |
| 2024-04-29 | -44.77 | $33.82 | 237301 |
| 2024-04-26 | -33.57 | $34.13 | 233621 |
| 2024-04-25 | -25.43 | $34.46 | 255214 |
| 2024-04-24 | -5.15 | $35.05 | 229200 |
| 2024-04-23 | -16.49 | $34.72 | 203900 |
| 2024-04-22 | -41.58 | $33.99 | 565117 |
| 2024-04-19 | -38.83 | $34.07 | 307422 |
| 2024-04-18 | -78.35 | $32.92 | 209100 |
| 2024-04-17 | -93.47 | $32.48 | 156600 |
| 2024-04-16 | -92.44 | $32.51 | 156000 |
| 2024-04-15 | -83.57 | $32.86 | 211000 |
| 2024-04-12 | -75.00 | $33.10 | 211200 |
| 2024-04-11 | -70.36 | $33.23 | 194300 |
| 2024-04-10 | -82.14 | $32.90 | 355523 |
| 2024-04-09 | -25.36 | $34.49 | 159400 |
| 2024-04-08 | -41.79 | $34.03 | 124510 |
| 2024-04-05 | -56.23 | $33.63 | 168700 |
| 2024-04-04 | -58.20 | $33.70 | 230606 |
| 2024-04-03 | -66.24 | $33.45 | 174800 |
| 2024-04-02 | -60.13 | $33.64 | 237720 |
| 2024-04-01 | -44.05 | $34.14 | 195247 |
| 2024-03-28 | -18.21 | $34.90 | 277800 |
| 2024-03-27 | -22.99 | $34.74 | 275409 |
| 2024-03-26 | -63.88 | $33.37 | 181648 |
| 2024-03-25 | -61.19 | $33.46 | 139900 |
| 2024-03-22 | -59.10 | $33.53 | 135423 |
| 2024-03-21 | -35.82 | $34.31 | 203300 |
| 2024-03-20 | -40.90 | $34.14 | 213347 |
| 2024-03-19 | -77.31 | $32.92 | 245000 |
| 2024-03-18 | -87.46 | $32.58 | 327126 |
| 2024-03-15 | -81.49 | $32.78 | 844300 |
| 2024-03-14 | -84.18 | $32.69 | 351008 |
| 2024-03-13 | -55.52 | $33.65 | 280800 |
| 2024-03-12 | -52.84 | $33.74 | 236800 |
| 2024-03-11 | -42.69 | $34.08 | 344235 |
| 2024-03-08 | -25.67 | $34.65 | 225723 |
| 2024-03-07 | -28.96 | $34.54 | 324146 |
| 2024-03-06 | -38.02 | $34.23 | 741924 |
| 2024-03-05 | -13.17 | $35.06 | 430504 |
| 2024-03-04 | -44.31 | $34.02 | 812115 |
| 2024-03-01 | -80.20 | $32.76 | 191000 |
| 2024-02-29 | -71.84 | $33.20 | 186200 |
| 2024-02-28 | -76.25 | $33.13 | 182024 |
| 2024-02-27 | -64.21 | $33.49 | 159444 |
| 2024-02-26 | -58.53 | $33.66 | 249632 |
| 2024-02-23 | -42.81 | $34.13 | 198400 |
| 2024-02-22 | -66.97 | $33.89 | 250342 |
| 2024-02-21 | -63.15 | $34.06 | 231100 |
| 2024-02-20 | -63.60 | $34.04 | 274100 |
| 2024-02-16 | -55.73 | $34.39 | 292100 |
| 2024-02-15 | -44.72 | $34.88 | 289800 |
| 2024-02-14 | -72.58 | $33.64 | 252000 |
| 2024-02-13 | -90.79 | $32.83 | 367239 |
| 2024-02-12 | -55.97 | $34.48 | 252100 |
| 2024-02-09 | -71.43 | $33.82 | 257847 |
| 2024-02-08 | -77.28 | $33.57 | 287700 |
| 2024-02-07 | -75.41 | $33.65 | 330305 |
| 2024-02-06 | -80.62 | $33.50 | 363501 |
| 2024-02-05 | -86.84 | $33.24 | 231600 |
| 2024-02-02 | -74.88 | $33.74 | 415600 |
| 2024-02-01 | -76.08 | $33.69 | 342503 |
| 2024-01-31 | -96.01 | $33.81 | 350932 |
| 2024-01-30 | -67.63 | $35.03 | 334100 |
| 2024-01-29 | -63.31 | $35.21 | 463919 |
| 2024-01-26 | -73.14 | $34.87 | 271344 |
| 2024-01-25 | -72.46 | $34.90 | 318003 |
| 2024-01-24 | -48.76 | $35.95 | 191539 |
| 2024-01-23 | -49.21 | $35.93 | 167215 |
| 2024-01-22 | -35.89 | $36.52 | 197800 |
| 2024-01-19 | -60.05 | $35.45 | 263300 |
| 2024-01-18 | -75.17 | $34.78 | 211900 |
| 2024-01-17 | -81.49 | $34.50 | 163700 |
| 2024-01-16 | -94.04 | $34.32 | 147503 |
| 2024-01-12 | -89.52 | $34.83 | 125346 |
| 2024-01-11 | -75.44 | $35.18 | 121800 |
| 2024-01-10 | -61.74 | $35.61 | 145822 |
| 2024-01-09 | -60.53 | $35.66 | 140100 |
| 2024-01-08 | -49.64 | $36.08 | 151800 |
| 2024-01-05 | -36.67 | $36.18 | 235822 |
| 2024-01-04 | -40.87 | $35.90 | 260700 |
| 2024-01-03 | -41.86 | $35.69 | 199620 |
| 2024-01-02 | -16.47 | $37.16 | 171500 |
| 2023-12-29 | -14.27 | $37.08 | 169700 |
| 2023-12-28 | -7.26 | $37.61 | 165208 |
| 2023-12-27 | -2.86 | $37.94 | 153200 |
| 2023-12-26 | -4.80 | $37.78 | 136034 |
| 2023-12-22 | -10.93 | $37.29 | 127342 |
| 2023-12-21 | -15.20 | $36.95 | 163128 |
| 2023-12-20 | -17.96 | $36.73 | 198300 |
| 2023-12-19 | -11.68 | $37.23 | 245200 |
| 2023-12-18 | -21.11 | $36.48 | 232700 |
| 2023-12-15 | -19.10 | $36.64 | 765727 |
| 2023-12-14 | -8.92 | $37.45 | 365401 |
| 2023-12-13 | -0.93 | $36.59 | 538200 |
| 2023-12-12 | -10.33 | $34.18 | 205641 |
| 2023-12-11 | -4.92 | $34.39 | 222200 |
| 2023-12-08 | -4.85 | $34.24 | 180000 |
| 2023-12-07 | -1.53 | $33.95 | 215900 |
| 2023-12-06 | -17.01 | $33.04 | 278626 |
| 2023-12-05 | -8.89 | $32.59 | 221115 |
| 2023-12-04 | -1.68 | $32.77 | 294503 |
| 2023-12-01 | -5.24 | $32.60 | 290900 |
| 2023-11-30 | -35.61 | $30.67 | 171800 |
| 2023-11-29 | -22.38 | $31.15 | 253913 |
| 2023-11-28 | -36.64 | $30.36 | 155317 |
| 2023-11-27 | -32.13 | $30.61 | 155627 |
| 2023-11-24 | -21.99 | $31.04 | 49500 |
| 2023-11-22 | -21.95 | $30.93 | 93700 |
| 2023-11-21 | -21.67 | $30.94 | 134644 |
| 2023-11-20 | -10.76 | $31.67 | 147800 |
| 2023-11-17 | -7.32 | $31.90 | 260830 |
| 2023-11-16 | -8.72 | $31.56 | 211207 |
| 2023-11-15 | -3.58 | $31.89 | 314100 |
| 2023-11-14 | -12.26 | $31.28 | 447427 |
| 2023-11-13 | -24.37 | $29.02 | 210235 |
| 2023-11-10 | -33.26 | $28.63 | 153400 |
| 2023-11-09 | -37.36 | $28.45 | 119749 |
| 2023-11-08 | -24.60 | $29.01 | 121500 |
| 2023-11-07 | -18.45 | $29.28 | 158300 |
| 2023-11-06 | -13.67 | $29.49 | 154900 |
| 2023-11-03 | -10.02 | $29.65 | 194700 |
| 2023-11-02 | -8.54 | $28.59 | 226714 |
| 2023-11-01 | -50.00 | $27.28 | 151200 |
| 2023-10-31 | -49.05 | $27.31 | 146000 |
| 2023-10-30 | -48.10 | $27.34 | 154700 |
| 2023-10-27 | -64.56 | $26.82 | 212146 |
| 2023-10-26 | -51.90 | $27.22 | 165600 |
| 2023-10-25 | -78.80 | $26.37 | 183327 |
| 2023-10-24 | -92.63 | $26.22 | 259300 |
| 2023-10-23 | -93.45 | $26.72 | 189140 |
| 2023-10-20 | -99.08 | $26.71 | 394930 |
| 2023-10-19 | -58.62 | $27.67 | 221341 |
| 2023-10-18 | -43.35 | $27.98 | 167000 |
| 2023-10-17 | -13.30 | $28.59 | 228900 |
| 2023-10-16 | -51.58 | $27.75 | 160598 |
| 2023-10-13 | -78.24 | $27.30 | 135900 |
| 2023-10-12 | -69.79 | $27.86 | 146345 |
| 2023-10-11 | -58.94 | $28.23 | 140400 |
| 2023-10-10 | -61.88 | $28.13 | 171922 |
| 2023-10-09 | -66.86 | $27.96 | 129000 |
| 2023-10-06 | -65.10 | $28.02 | 129400 |
| 2023-10-05 | -63.34 | $28.08 | 201000 |
| 2023-10-04 | -82.11 | $27.44 | 143211 |
| 2023-10-03 | -90.00 | $27.27 | 148700 |
| 2023-10-02 | -90.06 | $27.54 | 155300 |
| 2023-09-29 | -83.33 | $27.82 | 150800 |
| 2023-09-28 | -88.52 | $27.63 | 120200 |
| 2023-09-27 | -94.81 | $27.40 | 144600 |
| 2023-09-26 | -88.33 | $27.69 | 167300 |
| 2023-09-25 | -86.11 | $27.77 | 211700 |
| 2023-09-22 | -96.94 | $27.38 | 175935 |
| 2023-09-21 | -95.01 | $27.63 | 129330 |
| 2023-09-20 | -95.02 | $27.82 | 172549 |
| 2023-09-19 | -92.52 | $27.90 | 150700 |
| 2023-09-18 | -97.53 | $28.11 | 136731 |
| 2023-09-15 | -73.93 | $28.97 | 581000 |
| 2023-09-14 | -67.21 | $29.30 | 172600 |
| 2023-09-13 | -85.57 | $28.74 | 180500 |
| 2023-09-12 | -83.18 | $28.90 | 145513 |
| 2023-09-11 | -85.71 | $28.82 | 130300 |
| 2023-09-08 | -81.15 | $29.03 | 110014 |
| 2023-09-07 | -97.01 | $28.77 | 133500 |
| 2023-09-06 | -96.79 | $29.02 | 93908 |
| 2023-09-05 | -80.88 | $29.76 | 145401 |
| 2023-09-01 | -58.76 | $30.68 | 155336 |
| 2023-08-31 | -81.40 | $29.84 | 400200 |
| 2023-08-30 | -78.17 | $29.96 | 234806 |
| 2023-08-29 | -86.52 | $29.65 | 105100 |
| 2023-08-28 | -85.18 | $29.70 | 131400 |
| 2023-08-25 | -92.45 | $29.43 | 131000 |
| 2023-08-24 | -84.32 | $29.74 | 142623 |
| 2023-08-23 | -86.49 | $29.66 | 132300 |
| 2023-08-22 | -97.49 | $29.36 | 123132 |
| 2023-08-21 | -89.81 | $30.04 | 111900 |
| 2023-08-18 | -93.73 | $30.32 | 130439 |
| 2023-08-17 | -91.60 | $30.46 | 126300 |
| 2023-08-16 | -95.04 | $30.37 | 166328 |
| 2023-08-15 | -91.06 | $30.72 | 169200 |
| 2023-08-14 | -48.80 | $31.44 | 108300 |
| 2023-08-11 | -24.93 | $31.93 | 115426 |
| 2023-08-10 | -28.95 | $31.78 | 141209 |
| 2023-08-09 | -24.62 | $31.90 | 136133 |
| 2023-08-08 | -18.18 | $32.10 | 186327 |
| 2023-08-07 | -1.03 | $32.81 | 150043 |
| 2023-08-04 | -7.25 | $32.50 | 163436 |
| 2023-08-03 | -10.45 | $32.32 | 127600 |
| 2023-08-02 | -12.28 | $32.16 | 192800 |
| 2023-08-01 | -17.26 | $31.88 | 203700 |
| 2023-07-31 | -12.99 | $32.12 | 226800 |
| 2023-07-28 | -21.00 | $31.67 | 294900 |
| 2023-07-27 | -20.82 | $31.68 | 259219 |
| 2023-07-26 | -8.20 | $32.38 | 221700 |
| 2023-07-25 | -26.63 | $31.28 | 224513 |
| 2023-07-24 | -2.82 | $32.40 | 214906 |
| 2023-07-21 | -12.14 | $31.79 | 187400 |
| 2023-07-20 | -5.90 | $32.10 | 187902 |
| 2023-07-19 | -0.95 | $32.36 | 207849 |
| 2023-07-18 | -1.15 | $31.44 | 170700 |
| 2023-07-17 | -8.23 | $30.17 | 191000 |
| 2023-07-14 | -13.83 | $29.59 | 185500 |
| 2023-07-13 | -6.45 | $29.77 | 164200 |
| 2023-07-12 | -24.51 | $29.10 | 173400 |
| 2023-07-11 | -52.92 | $28.37 | 200322 |
| 2023-07-10 | -54.47 | $28.33 | 238005 |
| 2023-07-07 | -58.76 | $28.29 | 198531 |
| 2023-07-06 | -82.96 | $27.69 | 186700 |
| 2023-07-05 | -64.95 | $28.25 | 290700 |
| 2023-07-03 | -51.45 | $28.67 | 255900 |
| 2023-06-30 | -63.95 | $28.23 | 470923 |
| 2023-06-29 | -29.79 | $28.98 | 413307 |
| 2023-06-28 | -45.75 | $28.28 | 286134 |
| 2023-06-27 | -46.44 | $28.25 | 350600 |
| 2023-06-26 | -52.18 | $28.00 | 266300 |
| 2023-06-23 | -60.92 | $27.62 | 782900 |
| 2023-06-22 | -60.00 | $27.66 | 271301 |
| 2023-06-21 | -49.43 | $28.12 | 273200 |
| 2023-06-20 | -47.86 | $28.15 | 252235 |
| 2023-06-16 | -34.08 | $28.75 | 561100 |
| 2023-06-15 | -32.74 | $28.81 | 684531 |
| 2023-06-14 | -36.62 | $28.60 | 224635 |
| 2023-06-13 | -18.55 | $29.35 | 213733 |
| 2023-06-12 | -36.13 | $28.46 | 248948 |
| 2023-06-09 | -22.96 | $28.95 | 178851 |
| 2023-06-08 | -18.61 | $29.20 | 305823 |
| 2023-06-07 | -3.83 | $30.05 | 479500 |
| 2023-06-06 | -8.38 | $29.00 | 364300 |
| 2023-06-05 | -33.33 | $27.50 | 163600 |
| 2023-06-02 | -1.48 | $28.52 | 240918 |
| 2023-06-01 | -35.63 | $26.76 | 153727 |
| 2023-05-31 | -50.39 | $26.45 | 270400 |
| 2023-05-30 | -42.16 | $27.14 | 149300 |
| 2023-05-26 | -47.84 | $27.30 | 169530 |
| 2023-05-25 | -55.53 | $26.89 | 177009 |
| 2023-05-24 | -44.47 | $27.48 | 207700 |
| 2023-05-23 | -43.71 | $27.52 | 298233 |
| 2023-05-22 | -59.05 | $27.01 | 220121 |
| 2023-05-19 | -74.18 | $26.09 | 140210 |
| 2023-05-18 | -63.49 | $26.74 | 280400 |
| 2023-05-17 | -63.16 | $26.76 | 525200 |
| 2023-05-16 | -87.27 | $25.34 | 226800 |
| 2023-05-15 | -84.63 | $25.53 | 205100 |
| 2023-05-12 | -92.54 | $25.01 | 225600 |
| 2023-05-11 | -96.42 | $24.89 | 177469 |
| 2023-05-10 | -94.00 | $25.29 | 184400 |
| 2023-05-09 | -90.09 | $25.72 | 150630 |
| 2023-05-08 | -87.78 | $26.02 | 249250 |
| 2023-05-05 | -83.65 | $26.32 | 514704 |
| 2023-05-04 | -84.67 | $26.25 | 357824 |
| 2023-05-03 | -95.75 | $27.32 | 315904 |
| 2023-05-02 | -94.05 | $27.46 | 344513 |
| 2023-05-01 | -70.91 | $29.17 | 331130 |
| 2023-04-28 | -70.73 | $29.18 | 203709 |
| 2023-04-27 | -80.21 | $28.84 | 266410 |
| 2023-04-26 | -94.68 | $27.86 | 225204 |
| 2023-04-25 | -96.91 | $28.62 | 222432 |
| 2023-04-24 | -91.30 | $30.09 | 124263 |
| 2023-04-21 | -88.39 | $30.24 | 170700 |
| 2023-04-20 | -87.28 | $30.30 | 147532 |
| 2023-04-19 | -84.35 | $30.67 | 187047 |
| 2023-04-18 | -93.00 | $30.22 | 184329 |
| 2023-04-17 | -83.11 | $31.04 | 215600 |
| 2023-04-14 | -96.02 | $29.97 | 262610 |
| 2023-04-13 | -94.49 | $30.22 | 486620 |
| 2023-04-12 | -98.05 | $30.37 | 300447 |
| 2023-04-11 | -99.11 | $31.27 | 200617 |
| 2023-04-10 | -95.05 | $31.60 | 356543 |
| 2023-04-06 | -93.38 | $31.72 | 227118 |
| 2023-04-05 | -96.22 | $31.60 | 213800 |
| 2023-04-04 | -94.05 | $31.86 | 170000 |
| 2023-04-03 | -93.72 | $32.71 | 202815 |
| 2023-03-31 | -91.13 | $32.95 | 387500 |
| 2023-03-30 | -92.48 | $32.83 | 169047 |
| 2023-03-29 | -79.91 | $33.95 | 158040 |
| 2023-03-28 | -82.27 | $33.74 | 159700 |
| 2023-03-27 | -81.40 | $33.84 | 194600 |
| 2023-03-24 | -80.63 | $34.01 | 421800 |
| 2023-03-23 | -97.33 | $32.95 | 234029 |
| 2023-03-22 | -88.43 | $34.08 | 250161 |
| 2023-03-21 | -64.15 | $36.20 | 282201 |
| 2023-03-20 | -85.00 | $34.39 | 249822 |
| 2023-03-17 | -81.73 | $34.78 | 473726 |
| 2023-03-16 | -59.94 | $36.82 | 407000 |
| 2023-03-15 | -73.40 | $35.56 | 274700 |
| 2023-03-14 | -71.93 | $35.72 | 501700 |
| 2023-03-13 | -93.33 | $33.70 | 599400 |
| 2023-03-10 | -71.81 | $37.39 | 348629 |
| 2023-03-09 | -96.75 | $37.24 | 186429 |
| 2023-03-08 | -91.61 | $39.44 | 131047 |
| 2023-03-07 | -97.98 | $39.71 | 135802 |
| 2023-03-06 | -70.94 | $40.84 | 171106 |
| 2023-03-03 | -72.06 | $40.85 | 149934 |
| 2023-03-02 | -90.30 | $40.06 | 142500 |
| 2023-03-01 | -91.04 | $40.72 | 115033 |
| 2023-02-28 | -86.89 | $40.92 | 244400 |
| 2023-02-27 | -85.01 | $40.85 | 142316 |
| 2023-02-24 | -74.87 | $41.05 | 264800 |
| 2023-02-23 | -64.48 | $41.41 | 158100 |
| 2023-02-22 | -62.77 | $41.39 | 160600 |
| 2023-02-21 | -61.02 | $41.45 | 174700 |
| 2023-02-17 | -40.68 | $42.29 | 145200 |
| 2023-02-16 | -50.60 | $41.85 | 100929 |
| 2023-02-15 | -41.29 | $42.24 | 104800 |
| 2023-02-14 | -51.07 | $41.83 | 74400 |
| 2023-02-13 | -37.47 | $42.40 | 71314 |
| 2023-02-10 | -41.05 | $42.25 | 104605 |
| 2023-02-09 | -42.96 | $42.17 | 109100 |
| 2023-02-08 | -28.88 | $42.76 | 98028 |
| 2023-02-07 | -14.56 | $43.36 | 124448 |
| 2023-02-06 | -19.33 | $43.16 | 125200 |
| 2023-02-03 | -8.59 | $43.61 | 245500 |
| 2023-02-02 | 0.00 | $43.11 | 199100 |
| 2023-02-01 | -18.04 | $42.46 | 182600 |
| 2023-01-31 | -12.54 | $42.64 | 229528 |
| 2023-01-30 | -66.67 | $40.87 | 147546 |
| 2023-01-27 | -69.72 | $40.77 | 134006 |
| 2023-01-26 | -81.96 | $40.37 | 161200 |
| 2023-01-25 | -87.16 | $40.20 | 136700 |
| 2023-01-24 | -87.77 | $40.18 | 125507 |
| 2023-01-23 | -78.81 | $40.26 | 92410 |
| 2023-01-20 | -80.51 | $40.20 | 180100 |
| 2023-01-19 | -81.92 | $40.15 | 143206 |
| 2023-01-18 | -82.49 | $40.13 | 156700 |
| 2023-01-17 | -38.14 | $41.41 | 85526 |
| 2023-01-13 | -18.84 | $42.24 | 202000 |
| 2023-01-12 | -12.79 | $42.50 | 152400 |
| 2023-01-11 | -26.91 | $41.71 | 118100 |
| 2023-01-10 | -18.77 | $42.04 | 125534 |
| 2023-01-09 | -28.89 | $41.63 | 181030 |
| 2023-01-06 | -3.21 | $42.67 | 155200 |
| 2023-01-05 | -30.58 | $41.52 | 187900 |
| 2023-01-04 | -42.86 | $41.03 | 180637 |
| 2023-01-03 | -49.32 | $41.00 | 295300 |
| 2022-12-30 | -51.44 | $41.11 | 203546 |
| 2022-12-29 | -54.60 | $41.22 | 305300 |
| 2022-12-28 | -75.40 | $40.13 | 98840 |
| 2022-12-27 | -65.95 | $40.66 | 98825 |
| 2022-12-23 | -68.45 | $40.52 | 97032 |
| 2022-12-22 | -74.87 | $40.16 | 92800 |
| 2022-12-21 | -72.03 | $40.42 | 128800 |
| 2022-12-20 | -82.58 | $39.79 | 99520 |
| 2022-12-19 | -80.90 | $39.89 | 193243 |
| 2022-12-16 | -83.75 | $39.72 | 537300 |
| 2022-12-15 | -97.29 | $38.98 | 240811 |
| 2022-12-14 | -97.79 | $39.85 | 199100 |
| 2022-12-13 | -91.34 | $41.24 | 151500 |
| 2022-12-12 | -78.48 | $41.73 | 166309 |
| 2022-12-09 | -72.25 | $41.97 | 96200 |
| 2022-12-08 | -78.21 | $41.81 | 101804 |
| 2022-12-07 | -80.63 | $41.71 | 133600 |
| 2022-12-06 | -88.14 | $41.40 | 199200 |
| 2022-12-05 | -75.79 | $41.91 | 166826 |
| 2022-12-02 | -47.06 | $43.52 | 164811 |
| 2022-12-01 | -47.68 | $43.50 | 121137 |
| 2022-11-30 | -25.70 | $44.21 | 305600 |
| 2022-11-29 | -54.18 | $43.29 | 140500 |
| 2022-11-28 | -57.89 | $43.17 | 130622 |
| 2022-11-25 | -44.89 | $43.59 | 59317 |
| 2022-11-23 | -45.20 | $43.58 | 134315 |
| 2022-11-22 | -17.34 | $44.48 | 181933 |
| 2022-11-21 | -35.60 | $43.89 | 148108 |
| 2022-11-18 | -48.61 | $43.47 | 238100 |
| 2022-11-17 | -91.33 | $42.09 | 110800 |
| 2022-11-16 | -78.19 | $42.53 | 101700 |
| 2022-11-15 | -59.19 | $43.14 | 114407 |
| 2022-11-14 | -67.29 | $42.88 | 119645 |
| 2022-11-11 | -61.68 | $43.06 | 141300 |
| 2022-11-10 | -16.20 | $44.52 | 209900 |
| 2022-11-09 | -27.34 | $43.57 | 165500 |
| 2022-11-08 | -21.22 | $43.89 | 223122 |
| 2022-11-07 | -13.46 | $44.28 | 131236 |
| 2022-11-04 | -19.44 | $43.96 | 112132 |
| 2022-11-03 | -38.57 | $42.89 | 102300 |
| 2022-11-02 | -31.81 | $43.26 | 188269 |
| 2022-11-01 | -11.33 | $44.38 | 133806 |
| 2022-10-31 | -1.83 | $44.90 | 165431 |
| 2022-10-28 | -7.63 | $44.50 | 319800 |
| 2022-10-27 | -12.62 | $44.17 | 137823 |
| 2022-10-26 | -13.84 | $43.98 | 171319 |
| 2022-10-25 | -16.64 | $43.80 | 139600 |
| 2022-10-24 | -4.19 | $43.93 | 131332 |
| 2022-10-21 | -5.52 | $43.23 | 136706 |
| 2022-10-20 | -25.30 | $42.22 | 229500 |
| 2022-10-19 | -12.25 | $42.88 | 179528 |
| 2022-10-18 | -14.43 | $42.77 | 129500 |
| 2022-10-17 | -14.72 | $42.61 | 220000 |
| 2022-10-14 | -26.99 | $42.01 | 141008 |
| 2022-10-13 | -4.71 | $42.69 | 185529 |
| 2022-10-12 | -53.81 | $40.50 | 122113 |
| 2022-10-11 | -50.45 | $40.65 | 146812 |
| 2022-10-10 | -68.39 | $39.85 | 94907 |
| 2022-10-07 | -71.30 | $39.72 | 206436 |
| 2022-10-06 | -47.53 | $40.78 | 109619 |
| 2022-10-05 | -45.74 | $40.86 | 93500 |
| 2022-10-04 | -42.83 | $40.99 | 149446 |
| 2022-10-03 | -75.78 | $39.52 | 113300 |
| 2022-09-30 | -94.62 | $38.68 | 191642 |
| 2022-09-29 | -87.89 | $38.98 | 155032 |
| 2022-09-28 | -80.15 | $39.63 | 218138 |
| 2022-09-27 | -88.24 | $39.30 | 135200 |
| 2022-09-26 | -69.36 | $40.07 | 205023 |
| 2022-09-23 | -73.53 | $39.90 | 306700 |
| 2022-09-22 | -47.06 | $40.98 | 150115 |
| 2022-09-21 | -29.17 | $41.71 | 177300 |
| 2022-09-20 | -1.91 | $42.42 | 139718 |
| 2022-09-19 | -5.04 | $42.21 | 212208 |
| 2022-09-16 | -43.24 | $41.17 | 661700 |
| 2022-09-15 | -54.02 | $40.88 | 220008 |
| 2022-09-14 | -76.15 | $39.96 | 135538 |
| 2022-09-13 | -79.20 | $39.91 | 156524 |
| 2022-09-12 | -54.39 | $41.21 | 172600 |
| 2022-09-09 | -66.79 | $40.56 | 111900 |
| 2022-09-08 | -78.05 | $39.97 | 86816 |
| 2022-09-07 | -83.97 | $39.66 | 116900 |
| 2022-09-06 | -93.89 | $39.14 | 127037 |
| 2022-09-02 | -92.78 | $39.69 | 114700 |
| 2022-09-01 | -88.75 | $39.88 | 201739 |
| 2022-08-31 | -90.02 | $39.82 | 148141 |
| 2022-08-30 | -87.05 | $39.96 | 159200 |
| 2022-08-29 | -98.87 | $39.67 | 113000 |
| 2022-08-26 | -90.72 | $40.64 | 151000 |
| 2022-08-25 | -72.94 | $41.31 | 113848 |
| 2022-08-24 | -64.45 | $40.76 | 76142 |
| 2022-08-23 | -52.13 | $41.24 | 97300 |
| 2022-08-22 | -40.58 | $41.54 | 122500 |
| 2022-08-19 | -24.92 | $42.40 | 199600 |
| 2022-08-18 | -11.80 | $43.22 | 81132 |
| 2022-08-17 | -11.57 | $43.22 | 127500 |
| 2022-08-16 | -1.41 | $43.95 | 125922 |
| 2022-08-15 | -1.15 | $43.59 | 103200 |
| 2022-08-12 | -0.26 | $42.99 | 147215 |
| 2022-08-11 | -1.67 | $42.30 | 102800 |
| 2022-08-10 | -4.00 | $41.75 | 143600 |
| 2022-08-09 | -9.87 | $41.19 | 133833 |
| 2022-08-08 | -15.57 | $40.74 | 186947 |
| 2022-08-05 | -15.57 | $40.74 | 131636 |
| 2022-08-04 | -17.22 | $40.61 | 98737 |
| 2022-08-03 | -12.91 | $40.95 | 133034 |
| 2022-08-02 | -16.08 | $40.70 | 140333 |
| 2022-08-01 | -5.06 | $41.57 | 194900 |
| 2022-07-29 | -1.58 | $41.53 | 236700 |
| 2022-07-28 | -1.37 | $40.54 | 257500 |
| 2022-07-27 | -5.85 | $39.22 | 182318 |
| 2022-07-26 | -3.70 | $38.50 | 212800 |
| 2022-07-25 | -4.35 | $37.81 | 116248 |
| 2022-07-22 | -9.46 | $37.23 | 149444 |
| 2022-07-21 | -2.79 | $37.21 | 160140 |
| 2022-07-20 | -3.90 | $37.03 | 192900 |
| 2022-07-19 | -14.80 | $36.66 | 156941 |
| 2022-07-18 | -55.92 | $35.41 | 154334 |
| 2022-07-15 | -58.22 | $35.34 | 189900 |
| 2022-07-14 | -87.37 | $34.55 | 118100 |
| 2022-07-13 | -94.62 | $34.88 | 262834 |
| 2022-07-12 | -67.26 | $35.99 | 148500 |
| 2022-07-11 | -68.33 | $36.15 | 181700 |
| 2022-07-08 | -73.80 | $36.33 | 176000 |
| 2022-07-07 | -80.61 | $36.08 | 167100 |
| 2022-07-06 | -85.51 | $35.87 | 113600 |
| 2022-07-05 | -84.40 | $35.97 | 156700 |
| 2022-07-01 | -79.14 | $36.28 | 118747 |
| 2022-06-30 | -90.65 | $35.62 | 207128 |
| 2022-06-29 | -96.58 | $35.77 | 136675 |
| 2022-06-28 | -89.32 | $36.18 | 152004 |
| 2022-06-27 | -85.23 | $36.41 | 226200 |
| 2022-06-24 | -82.03 | $36.59 | 408331 |
| 2022-06-23 | -95.55 | $35.83 | 130530 |
| 2022-06-22 | -90.16 | $36.62 | 199242 |
| 2022-06-21 | -88.39 | $36.71 | 202419 |
| 2022-06-17 | -94.29 | $36.41 | 463543 |
| 2022-06-16 | -98.03 | $36.22 | 231300 |
| 2022-06-15 | -86.23 | $37.38 | 319904 |
| 2022-06-14 | -87.58 | $37.32 | 160400 |
| 2022-06-13 | -90.29 | $37.20 | 168400 |
| 2022-06-10 | -93.11 | $37.55 | 139300 |
| 2022-06-09 | -74.06 | $38.83 | 182012 |
| 2022-06-08 | -43.13 | $39.82 | 132911 |
| 2022-06-07 | -22.19 | $40.49 | 165700 |
| 2022-06-06 | -18.75 | $40.60 | 152200 |
| 2022-06-03 | -28.44 | $40.29 | 154700 |
| 2022-06-02 | -7.81 | $40.95 | 126000 |
| 2022-06-01 | -18.75 | $40.60 | 137600 |
| 2022-05-31 | -1.25 | $41.16 | 247506 |
| 2022-05-27 | -1.04 | $40.85 | 111400 |
| 2022-05-26 | -2.26 | $40.59 | 150300 |
| 2022-05-25 | -31.48 | $40.09 | 152500 |
| 2022-05-24 | -43.98 | $39.86 | 199909 |
| 2022-05-23 | -66.67 | $39.55 | 245000 |
| 2022-05-20 | -80.73 | $38.90 | 213000 |
| 2022-05-19 | -95.01 | $38.44 | 213300 |
| 2022-05-18 | -83.96 | $39.20 | 136900 |
| 2022-05-17 | -74.21 | $39.82 | 154900 |
| 2022-05-16 | -89.94 | $38.82 | 276620 |
| 2022-05-13 | -83.55 | $39.36 | 289901 |
| 2022-05-12 | -85.00 | $39.27 | 219300 |
| 2022-05-11 | -91.06 | $38.94 | 168800 |
| 2022-05-10 | -86.34 | $39.23 | 258700 |
| 2022-05-09 | -81.09 | $39.65 | 203728 |
| 2022-05-06 | -87.73 | $39.25 | 183808 |
| 2022-05-05 | -82.86 | $39.61 | 192200 |
| 2022-05-04 | -69.58 | $40.40 | 177117 |
| 2022-05-03 | -83.53 | $39.57 | 168500 |
| 2022-05-02 | -88.24 | $39.29 | 208412 |
| 2022-04-29 | -96.05 | $39.19 | 212500 |
| 2022-04-28 | -80.94 | $40.08 | 242500 |
| 2022-04-27 | -73.68 | $40.48 | 468900 |
| 2022-04-26 | -47.91 | $41.90 | 467214 |
| 2022-04-25 | -46.10 | $42.00 | 325600 |
| 2022-04-22 | -40.29 | $42.32 | 261944 |
| 2022-04-21 | -20.69 | $43.40 | 454600 |
| 2022-04-20 | -2.04 | $43.35 | 392400 |
| 2022-04-19 | -37.53 | $42.01 | 347415 |
| 2022-04-18 | -78.41 | $40.06 | 156820 |
| 2022-04-14 | -82.81 | $39.85 | 218516 |
| 2022-04-13 | -81.08 | $40.05 | 242910 |
| 2022-04-12 | -90.35 | $39.55 | 269742 |
| 2022-04-11 | -97.96 | $39.15 | 132900 |
| 2022-04-08 | -99.25 | $39.14 | 244633 |
| 2022-04-07 | -99.01 | $39.40 | 321600 |
| 2022-04-06 | -94.78 | $40.61 | 420300 |
| 2022-04-05 | -84.54 | $41.03 | 401900 |
| 2022-04-04 | -85.79 | $40.98 | 462400 |
| 2022-04-01 | -89.47 | $40.85 | 446145 |
| 2022-03-31 | -92.16 | $41.60 | 1.2M |
| 2022-03-30 | -86.96 | $41.82 | 321100 |
| 2022-03-29 | -43.42 | $43.15 | 175100 |
| 2022-03-28 | -66.45 | $42.45 | 130610 |
| 2022-03-25 | -52.30 | $42.88 | 150022 |
| 2022-03-24 | -81.91 | $41.98 | 143600 |
| 2022-03-23 | -76.72 | $41.90 | 198343 |
| 2022-03-22 | -43.28 | $43.02 | 272849 |
| 2022-03-21 | -49.85 | $42.80 | 435028 |
| 2022-03-18 | -37.31 | $43.22 | 779620 |
| 2022-03-17 | -31.34 | $43.42 | 190402 |
| 2022-03-16 | -6.27 | $44.26 | 270607 |
| 2022-03-15 | -30.15 | $43.46 | 172700 |
| 2022-03-14 | -29.55 | $43.48 | 181900 |
| 2022-03-11 | -33.13 | $43.36 | 260300 |
| 2022-03-10 | -51.34 | $42.75 | 345209 |
| 2022-03-09 | -70.70 | $42.16 | 147100 |
| 2022-03-08 | -85.92 | $41.62 | 249800 |
| 2022-03-07 | -84.79 | $41.66 | 365527 |
| 2022-03-04 | -43.94 | $43.11 | 265700 |
| 2022-03-03 | -29.30 | $43.63 | 171014 |
| 2022-03-02 | -21.13 | $43.92 | 237814 |
| 2022-03-01 | -60.56 | $42.52 | 555347 |
| 2022-02-28 | -26.20 | $43.74 | 303100 |
| 2022-02-25 | -24.79 | $43.79 | 194900 |
| 2022-02-24 | -62.82 | $42.44 | 313600 |
| 2022-02-23 | -61.88 | $43.01 | 297144 |
| 2022-02-22 | -63.33 | $42.94 | 291400 |
| 2022-02-18 | -53.96 | $43.39 | 212839 |
| 2022-02-17 | -61.46 | $43.03 | 156500 |
| 2022-02-16 | -45.00 | $43.82 | 116700 |
| 2022-02-15 | -46.25 | $43.76 | 149412 |
| 2022-02-14 | -61.25 | $43.04 | 126300 |
| 2022-02-11 | -51.67 | $43.50 | 108514 |
| 2022-02-10 | -55.67 | $43.37 | 159600 |
| 2022-02-09 | -49.80 | $43.66 | 212823 |
| 2022-02-08 | -34.82 | $44.40 | 185828 |
| 2022-02-07 | -60.53 | $43.13 | 115615 |
| 2022-02-04 | -57.89 | $43.26 | 215545 |
| 2022-02-03 | -68.83 | $42.72 | 212500 |
| 2022-02-02 | -70.24 | $42.65 | 214636 |
| 2022-02-01 | -69.84 | $42.67 | 225948 |
| 2022-01-31 | -74.70 | $42.43 | 277900 |
| 2022-01-28 | -66.80 | $42.82 | 259413 |
| 2022-01-27 | -93.12 | $41.52 | 269900 |
| 2022-01-26 | -39.79 | $44.21 | 256100 |
| 2022-01-25 | -18.75 | $45.16 | 206100 |
| 2022-01-24 | -29.30 | $44.62 | 328800 |
| 2022-01-21 | -36.42 | $43.92 | 396833 |
| 2022-01-20 | -46.52 | $43.31 | 209814 |
| 2022-01-19 | -28.31 | $44.41 | 168800 |
| 2022-01-18 | -10.53 | $45.33 | 158125 |
| 2022-01-14 | -4.53 | $45.78 | 171302 |
| 2022-01-13 | -5.47 | $45.71 | 137923 |
| 2022-01-12 | -13.58 | $45.05 | 132239 |
| 2022-01-11 | -8.47 | $45.43 | 138300 |
| 2022-01-10 | -6.18 | $45.60 | 166500 |
| 2022-01-07 | -3.47 | $45.57 | 173020 |
| 2022-01-06 | -1.16 | $45.43 | 242300 |
| 2022-01-05 | -17.50 | $43.24 | 171045 |
| 2022-01-04 | -8.38 | $43.32 | 184900 |
| 2022-01-03 | -8.14 | $42.57 | 226000 |
| 2021-12-31 | -11.14 | $41.89 | 125048 |
| 2021-12-30 | -22.01 | $41.49 | 108900 |
| 2021-12-29 | -12.77 | $41.83 | 96202 |
| 2021-12-28 | -10.60 | $41.91 | 110534 |
| 2021-12-27 | -15.22 | $41.74 | 125502 |
| 2021-12-23 | -30.16 | $41.19 | 113500 |
| 2021-12-22 | -48.80 | $40.97 | 160124 |
| 2021-12-21 | -52.92 | $40.80 | 172109 |
| 2021-12-20 | -72.69 | $39.89 | 341800 |
| 2021-12-17 | -86.83 | $39.71 | 958800 |
| 2021-12-16 | -49.63 | $41.28 | 201300 |
| 2021-12-15 | -45.89 | $41.43 | 219600 |
| 2021-12-14 | -53.37 | $41.13 | 266800 |
| 2021-12-13 | -59.90 | $40.88 | 258700 |
| 2021-12-10 | -67.33 | $40.58 | 121400 |
| 2021-12-09 | -75.50 | $40.25 | 120800 |
| 2021-12-08 | -61.39 | $40.82 | 97838 |
| 2021-12-07 | -56.44 | $41.02 | 143300 |
| 2021-12-06 | -38.12 | $41.76 | 244100 |
| 2021-12-03 | -79.51 | $40.18 | 176750 |
| 2021-12-02 | -69.81 | $40.67 | 124800 |
| 2021-12-01 | -99.55 | $39.53 | 216800 |
| 2021-11-30 | -95.96 | $39.89 | 149805 |
| 2021-11-29 | -82.68 | $40.54 | 172822 |
| 2021-11-26 | -81.46 | $40.59 | 161205 |
| 2021-11-24 | -36.34 | $42.72 | 94400 |
| 2021-11-23 | -30.34 | $43.08 | 138213 |
| 2021-11-22 | -41.57 | $42.68 | 212101 |
| 2021-11-19 | -71.91 | $41.60 | 175500 |
| 2021-11-18 | -66.29 | $41.80 | 147115 |
| 2021-11-17 | -62.08 | $41.95 | 117700 |
| 2021-11-16 | -46.35 | $42.51 | 177400 |
| 2021-11-15 | -35.67 | $42.89 | 134031 |
| 2021-11-12 | -39.04 | $42.77 | 201413 |
| 2021-11-11 | -35.96 | $42.88 | 162235 |
| 2021-11-10 | -41.85 | $42.67 | 209937 |
| 2021-11-09 | -46.07 | $42.52 | 125600 |
| 2021-11-08 | -33.99 | $42.95 | 144200 |
| 2021-11-05 | -44.38 | $42.58 | 318000 |
| 2021-11-04 | -64.61 | $41.86 | 370100 |
| 2021-11-03 | -18.86 | $43.50 | 127216 |
| 2021-11-02 | -55.71 | $42.21 | 116300 |
| 2021-11-01 | -31.14 | $43.07 | 246400 |
| 2021-10-29 | -73.71 | $41.58 | 165200 |
| 2021-10-28 | -92.43 | $41.23 | 105300 |
| 2021-10-27 | -97.42 | $41.14 | 201800 |
| 2021-10-26 | -22.31 | $43.32 | 143600 |
| 2021-10-25 | -12.64 | $43.35 | 148300 |
| 2021-10-22 | -20.26 | $43.07 | 94048 |
| 2021-10-21 | -26.42 | $42.76 | 77600 |
| 2021-10-20 | -9.91 | $43.24 | 118749 |
| 2021-10-19 | -23.80 | $42.40 | 83231 |
| 2021-10-18 | -21.51 | $42.44 | 89800 |
| 2021-10-15 | -13.12 | $42.90 | 196016 |
| 2021-10-14 | -19.77 | $42.50 | 260297 |
| 2021-10-13 | -26.58 | $42.09 | 94936 |
| 2021-10-12 | -22.43 | $42.34 | 78100 |
| 2021-10-11 | -19.44 | $42.52 | 96232 |
| 2021-10-08 | -6.93 | $43.18 | 92100 |
| 2021-10-07 | -3.16 | $43.19 | 126900 |
| 2021-10-06 | -13.68 | $42.59 | 110835 |
| 2021-10-05 | -12.28 | $42.67 | 93103 |
| 2021-10-04 | -12.46 | $42.66 | 108226 |
| 2021-10-01 | -8.00 | $42.73 | 122233 |
| 2021-09-30 | -14.72 | $41.84 | 149200 |
| 2021-09-29 | -4.94 | $42.29 | 92027 |
| 2021-09-28 | -18.72 | $41.62 | 112420 |
| 2021-09-27 | -6.46 | $42.16 | 148300 |
| 2021-09-24 | -39.22 | $40.46 | 97100 |
| 2021-09-23 | -42.92 | $40.29 | 163825 |
| 2021-09-22 | -69.93 | $39.05 | 168600 |
| 2021-09-21 | -84.10 | $38.40 | 273113 |
| 2021-09-20 | -91.94 | $38.04 | 378112 |
| 2021-09-17 | -78.80 | $38.99 | 1.0M |
| 2021-09-16 | -77.83 | $39.03 | 170102 |
| 2021-09-15 | -72.29 | $39.26 | 212500 |
| 2021-09-14 | -94.59 | $38.74 | 182400 |
| 2021-09-13 | -77.14 | $39.52 | 264300 |
| 2021-09-10 | -97.64 | $38.64 | 141403 |
| 2021-09-09 | -96.97 | $39.62 | 105637 |
| 2021-09-08 | -92.73 | $39.79 | 194000 |
| 2021-09-07 | -93.28 | $40.16 | 153100 |
| 2021-09-03 | -86.83 | $40.39 | 100040 |
| 2021-09-02 | -75.63 | $40.79 | 98600 |
| 2021-09-01 | -67.79 | $41.07 | 148700 |
| 2021-08-31 | -65.55 | $41.15 | 194000 |
| 2021-08-30 | -68.65 | $40.95 | 87705 |
| 2021-08-27 | -38.38 | $42.07 | 125200 |
| 2021-08-26 | -78.38 | $40.59 | 102200 |
| 2021-08-25 | -53.78 | $41.50 | 88200 |
| 2021-08-24 | -54.86 | $41.46 | 66531 |
| 2021-08-23 | -50.00 | $41.64 | 105127 |
| 2021-08-20 | -57.30 | $41.37 | 112830 |
| 2021-08-19 | -73.32 | $40.55 | 178100 |
| 2021-08-18 | -54.61 | $41.18 | 79400 |
| 2021-08-17 | -44.21 | $41.62 | 109000 |
| 2021-08-16 | -23.46 | $42.46 | 83700 |
| 2021-08-13 | -12.88 | $42.90 | 82235 |
| 2021-08-12 | -11.79 | $42.95 | 148200 |
| 2021-08-11 | -1.09 | $43.44 | 169800 |
| 2021-08-10 | -4.81 | $42.67 | 130629 |
| 2021-08-09 | -22.28 | $41.98 | 127011 |
| 2021-08-06 | -10.89 | $42.43 | 139513 |
| 2021-08-05 | -20.75 | $41.01 | 216618 |
| 2021-08-04 | -57.72 | $39.99 | 109600 |
| 2021-08-03 | -41.52 | $40.53 | 315300 |
| 2021-08-02 | -52.25 | $40.22 | 192700 |
| 2021-07-30 | -43.24 | $40.73 | 121300 |
| 2021-07-29 | -34.52 | $41.04 | 99738 |
| 2021-07-28 | -48.21 | $40.58 | 119400 |
| 2021-07-27 | -64.19 | $40.19 | 83000 |
| 2021-07-26 | -67.43 | $40.26 | 116400 |
| 2021-07-23 | -75.39 | $40.10 | 127639 |
| 2021-07-22 | -89.26 | $39.39 | 146547 |
| 2021-07-21 | -70.31 | $40.36 | 121637 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.37
2026-07-17
Close Price
$44.59
Vol: 456102Average Directional Index - Detailed Analysis
Minimum
7.31
Average
18.42
Maximum
49.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.37 | $44.59 | 456102 |
| 2026-07-16 | 15.66 | $45.23 | 605500 |
| 2026-07-15 | 14.92 | $43.75 | 373600 |
| 2026-07-14 | 14.64 | $43.30 | 450645 |
| 2026-07-13 | 14.73 | $43.30 | 465600 |
| 2026-07-10 | 14.89 | $43.10 | 426639 |
| 2026-07-09 | 15.20 | $42.54 | 546700 |
| 2026-07-08 | 15.76 | $42.15 | 395843 |
| 2026-07-07 | 16.38 | $42.84 | 257500 |
| 2026-07-06 | 16.37 | $43.43 | 339001 |
| 2026-07-02 | 16.17 | $43.44 | 402645 |
| 2026-07-01 | 15.95 | $44.29 | 511787 |
| 2026-06-30 | 15.44 | $43.69 | 457200 |
| 2026-06-29 | 15.20 | $43.42 | 360200 |
| 2026-06-26 | 15.09 | $43.68 | 2.0M |
| 2026-06-25 | 13.64 | $43.37 | 314300 |
| 2026-06-24 | 12.51 | $42.59 | 445100 |
| 2026-06-23 | 11.59 | $41.91 | 371521 |
| 2026-06-22 | 11.07 | $41.19 | 474866 |
| 2026-06-18 | 10.95 | $40.72 | 740900 |
| 2026-06-17 | 10.90 | $40.59 | 416043 |
| 2026-06-16 | 10.86 | $41.25 | 278609 |
| 2026-06-15 | 10.08 | $41.15 | 294394 |
| 2026-06-12 | 9.24 | $42.09 | 304933 |
| 2026-06-11 | 8.60 | $41.21 | 272677 |
| 2026-06-10 | 8.27 | $41.16 | 311351 |
| 2026-06-09 | 8.04 | $40.62 | 353007 |
| 2026-06-08 | 7.92 | $40.02 | 259600 |
| 2026-06-05 | 8.24 | $39.93 | 286333 |
| 2026-06-04 | 8.41 | $40.10 | 291200 |
| 2026-06-03 | 8.50 | $38.90 | 400800 |
| 2026-06-02 | 8.36 | $40.15 | 309800 |
| 2026-06-01 | 8.64 | $39.53 | 391927 |
| 2026-05-29 | 8.84 | $40.30 | 296600 |
| 2026-05-28 | 8.95 | $40.51 | 267800 |
| 2026-05-27 | 9.17 | $40.23 | 303500 |
| 2026-05-26 | 9.13 | $40.97 | 404502 |
| 2026-05-22 | 9.24 | $40.14 | 304100 |
| 2026-05-21 | 9.65 | $40.23 | 256833 |
| 2026-05-20 | 9.97 | $40.11 | 371000 |
| 2026-05-19 | 10.30 | $39.60 | 227300 |
| 2026-05-18 | 10.10 | $39.58 | 254200 |
| 2026-05-15 | 9.90 | $39.10 | 334124 |
| 2026-05-14 | 9.66 | $39.77 | 254544 |
| 2026-05-13 | 9.61 | $39.45 | 393300 |
| 2026-05-12 | 9.73 | $39.93 | 344913 |
| 2026-05-11 | 9.87 | $39.91 | 383600 |
| 2026-05-08 | 10.23 | $40.41 | 249500 |
| 2026-05-07 | 10.40 | $40.51 | 262903 |
| 2026-05-06 | 10.54 | $40.71 | 327418 |
| 2026-05-05 | 10.58 | $40.55 | 210400 |
| 2026-05-04 | 10.78 | $40.02 | 312000 |
| 2026-05-01 | 11.16 | $40.42 | 261400 |
| 2026-04-30 | 11.50 | $40.44 | 381806 |
| 2026-04-29 | 11.93 | $39.82 | 381900 |
| 2026-04-28 | 12.54 | $40.48 | 319248 |
| 2026-04-27 | 12.76 | $40.31 | 308600 |
| 2026-04-24 | 13.20 | $39.59 | 565039 |
| 2026-04-23 | 13.66 | $39.70 | 441700 |
| 2026-04-22 | 14.32 | $40.37 | 356900 |
| 2026-04-21 | 14.63 | $40.36 | 292800 |
| 2026-04-20 | 14.91 | $41.22 | 313300 |
| 2026-04-17 | 14.66 | $41.14 | 443420 |
| 2026-04-16 | 14.40 | $40.09 | 284220 |
| 2026-04-15 | 14.74 | $40.52 | 346212 |
| 2026-04-14 | 14.91 | $40.86 | 319020 |
| 2026-04-13 | 14.92 | $41.13 | 263300 |
| 2026-04-10 | 14.82 | $41.07 | 348600 |
| 2026-04-09 | 14.59 | $41.47 | 453000 |
| 2026-04-08 | 14.34 | $40.85 | 515134 |
| 2026-04-07 | 14.27 | $40.00 | 372000 |
| 2026-04-06 | 14.76 | $39.98 | 284607 |
| 2026-04-02 | 15.36 | $39.43 | 423900 |
| 2026-04-01 | 16.09 | $39.33 | 312000 |
| 2026-03-31 | 16.85 | $38.73 | 507026 |
| 2026-03-30 | 17.31 | $38.15 | 301300 |
| 2026-03-27 | 17.31 | $37.85 | 349920 |
| 2026-03-26 | 17.31 | $38.27 | 218022 |
| 2026-03-25 | 17.31 | $38.18 | 364221 |
| 2026-03-24 | 18.18 | $37.98 | 516100 |
| 2026-03-23 | 19.02 | $37.87 | 505300 |
| 2026-03-20 | 19.91 | $36.56 | 995565 |
| 2026-03-19 | 19.86 | $36.60 | 477627 |
| 2026-03-18 | 19.81 | $36.45 | 404530 |
| 2026-03-17 | 19.53 | $36.67 | 444405 |
| 2026-03-16 | 19.30 | $36.76 | 385800 |
| 2026-03-13 | 19.17 | $36.43 | 597500 |
| 2026-03-12 | 19.04 | $36.55 | 535400 |
| 2026-03-11 | 18.70 | $36.94 | 359838 |
| 2026-03-10 | 18.58 | $37.39 | 609400 |
| 2026-03-09 | 18.45 | $36.92 | 543621 |
| 2026-03-06 | 17.82 | $37.55 | 338400 |
| 2026-03-05 | 17.47 | $38.55 | 286263 |
| 2026-03-04 | 17.78 | $38.97 | 504209 |
| 2026-03-03 | 18.48 | $39.11 | 393546 |
| 2026-03-02 | 19.11 | $39.35 | 594542 |
| 2026-02-27 | 19.87 | $39.08 | 586100 |
| 2026-02-26 | 20.77 | $41.05 | 425843 |
| 2026-02-25 | 20.89 | $41.13 | 391209 |
| 2026-02-24 | 21.37 | $40.40 | 439700 |
| 2026-02-23 | 22.07 | $40.75 | 685400 |
| 2026-02-20 | 22.81 | $42.37 | 360100 |
| 2026-02-19 | 22.58 | $42.07 | 411449 |
| 2026-02-18 | 22.48 | $42.29 | 427300 |
| 2026-02-17 | 22.07 | $42.54 | 419347 |
| 2026-02-13 | 21.82 | $42.05 | 282700 |
| 2026-02-12 | 21.84 | $41.64 | 543100 |
| 2026-02-11 | 21.86 | $42.05 | 416205 |
| 2026-02-10 | 21.35 | $41.79 | 417342 |
| 2026-02-09 | 20.85 | $42.03 | 313208 |
| 2026-02-06 | 19.76 | $42.34 | 467700 |
| 2026-02-05 | 18.61 | $41.85 | 458921 |
| 2026-02-04 | 17.52 | $41.82 | 502900 |
| 2026-02-03 | 16.29 | $40.81 | 504900 |
| 2026-02-02 | 15.15 | $40.89 | 512800 |
| 2026-01-30 | 14.12 | $39.76 | 996200 |
| 2026-01-29 | 13.60 | $38.92 | 300135 |
| 2026-01-28 | 13.53 | $37.86 | 479309 |
| 2026-01-27 | 13.79 | $38.19 | 351561 |
| 2026-01-26 | 14.10 | $38.01 | 403400 |
| 2026-01-23 | 14.43 | $38.09 | 269400 |
| 2026-01-22 | 14.51 | $39.64 | 273700 |
| 2026-01-21 | 13.58 | $39.33 | 484700 |
| 2026-01-20 | 12.97 | $37.67 | 234000 |
| 2026-01-16 | 13.36 | $38.08 | 258700 |
| 2026-01-15 | 13.18 | $38.53 | 213200 |
| 2026-01-14 | 13.00 | $37.80 | 278822 |
| 2026-01-13 | 13.43 | $37.20 | 206730 |
| 2026-01-12 | 14.03 | $37.66 | 206839 |
| 2026-01-09 | 14.31 | $38.11 | 235800 |
| 2026-01-08 | 14.12 | $38.69 | 318244 |
| 2026-01-07 | 13.91 | $37.90 | 235122 |
| 2026-01-06 | 14.25 | $38.34 | 300901 |
| 2026-01-05 | 14.61 | $38.17 | 302537 |
| 2026-01-02 | 15.00 | $37.50 | 236700 |
| 2025-12-31 | 15.25 | $37.48 | 270032 |
| 2025-12-30 | 15.99 | $37.66 | 219128 |
| 2025-12-29 | 16.62 | $38.00 | 234816 |
| 2025-12-26 | 16.94 | $38.26 | 217200 |
| 2025-12-24 | 17.03 | $38.35 | 163200 |
| 2025-12-23 | 17.12 | $38.47 | 332100 |
| 2025-12-22 | 17.21 | $38.67 | 304200 |
| 2025-12-19 | 17.42 | $38.36 | 719218 |
| 2025-12-18 | 17.64 | $38.98 | 191200 |
| 2025-12-17 | 16.96 | $38.89 | 225307 |
| 2025-12-16 | 16.25 | $38.83 | 228500 |
| 2025-12-15 | 15.58 | $38.99 | 310100 |
| 2025-12-12 | 14.89 | $38.82 | 288316 |
| 2025-12-11 | 14.30 | $38.79 | 270900 |
| 2025-12-10 | 13.67 | $38.59 | 374100 |
| 2025-12-09 | 13.17 | $37.09 | 312500 |
| 2025-12-08 | 13.37 | $37.23 | 329539 |
| 2025-12-05 | 13.64 | $37.33 | 356542 |
| 2025-12-04 | 14.13 | $37.60 | 230229 |
| 2025-12-03 | 14.32 | $37.52 | 287600 |
| 2025-12-02 | 14.53 | $36.79 | 183000 |
| 2025-12-01 | 14.98 | $37.17 | 296800 |
| 2025-11-28 | 15.45 | $36.84 | 105700 |
| 2025-11-26 | 16.10 | $37.13 | 205006 |
| 2025-11-25 | 16.58 | $37.21 | 250233 |
| 2025-11-24 | 17.09 | $36.55 | 329626 |
| 2025-11-21 | 17.89 | $36.85 | 310300 |
| 2025-11-20 | 18.74 | $35.30 | 210600 |
| 2025-11-19 | 18.88 | $35.36 | 147127 |
| 2025-11-18 | 18.45 | $35.12 | 224823 |
| 2025-11-17 | 18.00 | $34.99 | 281536 |
| 2025-11-14 | 17.65 | $36.24 | 210624 |
| 2025-11-13 | 17.56 | $36.15 | 272124 |
| 2025-11-12 | 17.55 | $35.87 | 279800 |
| 2025-11-11 | 17.64 | $36.32 | 145500 |
| 2025-11-10 | 17.65 | $36.21 | 207900 |
| 2025-11-07 | 17.77 | $36.02 | 181800 |
| 2025-11-06 | 17.55 | $35.64 | 200900 |
| 2025-11-05 | 17.39 | $36.12 | 219010 |
| 2025-11-04 | 17.22 | $35.67 | 242346 |
| 2025-11-03 | 16.74 | $35.75 | 225800 |
| 2025-10-31 | 16.20 | $35.48 | 238310 |
| 2025-10-30 | 15.64 | $35.76 | 185600 |
| 2025-10-29 | 15.31 | $35.64 | 272500 |
| 2025-10-28 | 14.97 | $36.59 | 222230 |
| 2025-10-27 | 15.07 | $36.75 | 241425 |
| 2025-10-24 | 15.36 | $37.27 | 335500 |
| 2025-10-23 | 15.62 | $36.42 | 444500 |
| 2025-10-22 | 15.44 | $36.61 | 262245 |
| 2025-10-21 | 15.94 | $36.92 | 253314 |
| 2025-10-20 | 16.28 | $36.75 | 303331 |
| 2025-10-17 | 16.52 | $35.71 | 366523 |
| 2025-10-16 | 16.11 | $35.32 | 466500 |
| 2025-10-15 | 15.68 | $37.00 | 325600 |
| 2025-10-14 | 16.02 | $37.68 | 921279 |
| 2025-10-13 | 16.24 | $36.71 | 255309 |
| 2025-10-10 | 15.64 | $36.18 | 493045 |
| 2025-10-09 | 15.01 | $37.30 | 238500 |
| 2025-10-08 | 14.85 | $37.78 | 164100 |
| 2025-10-07 | 15.03 | $38.05 | 285946 |
| 2025-10-06 | 15.40 | $38.49 | 427600 |
| 2025-10-03 | 15.66 | $37.98 | 443700 |
| 2025-10-02 | 15.54 | $37.49 | 262111 |
| 2025-10-01 | 14.95 | $37.79 | 475800 |
| 2025-09-30 | 14.33 | $37.70 | 526222 |
| 2025-09-29 | 13.37 | $37.44 | 872430 |
| 2025-09-26 | 12.36 | $38.22 | 577621 |
| 2025-09-25 | 11.76 | $38.96 | 380339 |
| 2025-09-24 | 11.38 | $39.53 | 173700 |
| 2025-09-23 | 11.32 | $39.57 | 195100 |
| 2025-09-22 | 11.41 | $39.87 | 246900 |
| 2025-09-19 | 11.39 | $40.30 | 1.6M |
| 2025-09-18 | 11.65 | $40.96 | 305200 |
| 2025-09-17 | 11.95 | $39.85 | 309600 |
| 2025-09-16 | 12.25 | $39.45 | 213500 |
| 2025-09-15 | 11.51 | $39.65 | 231346 |
| 2025-09-12 | 11.09 | $40.03 | 149804 |
| 2025-09-11 | 10.80 | $40.39 | 190700 |
| 2025-09-10 | 10.62 | $40.22 | 138406 |
| 2025-09-09 | 10.40 | $40.22 | 199100 |
| 2025-09-08 | 10.18 | $40.89 | 160000 |
| 2025-09-05 | 10.12 | $41.01 | 190117 |
| 2025-09-04 | 10.06 | $41.88 | 164012 |
| 2025-09-03 | 10.39 | $41.18 | 170500 |
| 2025-09-02 | 10.84 | $41.24 | 184643 |
| 2025-08-29 | 11.24 | $41.52 | 183800 |
| 2025-08-28 | 11.53 | $41.62 | 194700 |
| 2025-08-27 | 11.84 | $41.79 | 205800 |
| 2025-08-26 | 12.21 | $41.42 | 220228 |
| 2025-08-25 | 12.70 | $41.05 | 238700 |
| 2025-08-22 | 13.07 | $41.74 | 320731 |
| 2025-08-21 | 13.46 | $39.68 | 239400 |
| 2025-08-20 | 13.22 | $39.50 | 194147 |
| 2025-08-19 | 13.54 | $39.38 | 349600 |
| 2025-08-18 | 13.81 | $38.97 | 145800 |
| 2025-08-15 | 14.03 | $38.85 | 174047 |
| 2025-08-14 | 14.40 | $39.54 | 270000 |
| 2025-08-13 | 14.77 | $39.48 | 240719 |
| 2025-08-12 | 15.26 | $38.86 | 232648 |
| 2025-08-11 | 15.38 | $37.47 | 217619 |
| 2025-08-08 | 14.61 | $37.56 | 162222 |
| 2025-08-07 | 13.81 | $37.07 | 162200 |
| 2025-08-06 | 13.08 | $37.46 | 181000 |
| 2025-08-05 | 12.46 | $37.69 | 253900 |
| 2025-08-04 | 11.82 | $37.49 | 221021 |
| 2025-08-01 | 10.81 | $37.11 | 240013 |
| 2025-07-31 | 9.74 | $38.12 | 273400 |
| 2025-07-30 | 9.10 | $38.66 | 243900 |
| 2025-07-29 | 8.61 | $39.66 | 276700 |
| 2025-07-28 | 8.69 | $40.05 | 258213 |
| 2025-07-25 | 8.86 | $39.80 | 321507 |
| 2025-07-24 | 8.56 | $39.74 | 313731 |
| 2025-07-23 | 8.48 | $41.25 | 421700 |
| 2025-07-22 | 8.89 | $41.50 | 577500 |
| 2025-07-21 | 9.22 | $40.90 | 299000 |
| 2025-07-18 | 9.49 | $40.61 | 1.0M |
| 2025-07-17 | 9.68 | $40.71 | 336500 |
| 2025-07-16 | 9.86 | $40.43 | 501032 |
| 2025-07-15 | 9.82 | $40.14 | 258800 |
| 2025-07-14 | 9.97 | $41.73 | 279328 |
| 2025-07-11 | 10.11 | $40.99 | 216200 |
| 2025-07-10 | 10.50 | $41.59 | 292031 |
| 2025-07-09 | 10.91 | $41.17 | 229541 |
| 2025-07-08 | 10.83 | $40.81 | 366906 |
| 2025-07-07 | 10.82 | $40.27 | 294400 |
| 2025-07-03 | 10.81 | $40.74 | 142201 |
| 2025-07-02 | 10.81 | $40.33 | 330800 |
| 2025-07-01 | 9.96 | $39.76 | 223800 |
| 2025-06-30 | 9.16 | $38.30 | 324718 |
| 2025-06-27 | 8.92 | $38.65 | 1.4M |
| 2025-06-26 | 8.68 | $38.03 | 224842 |
| 2025-06-25 | 8.79 | $37.13 | 271633 |
| 2025-06-24 | 9.22 | $37.25 | 221800 |
| 2025-06-23 | 9.07 | $37.09 | 286300 |
| 2025-06-20 | 9.31 | $35.93 | 1.1M |
| 2025-06-18 | 9.40 | $35.72 | 313242 |
| 2025-06-17 | 9.44 | $35.37 | 301336 |
| 2025-06-16 | 9.55 | $35.70 | 371503 |
| 2025-06-13 | 9.87 | $35.98 | 289125 |
| 2025-06-12 | 10.33 | $37.03 | 144222 |
| 2025-06-11 | 10.42 | $37.32 | 210030 |
| 2025-06-10 | 10.16 | $37.77 | 234100 |
| 2025-06-09 | 9.89 | $37.25 | 325800 |
| 2025-06-06 | 9.87 | $36.95 | 258400 |
| 2025-06-05 | 10.18 | $36.55 | 254700 |
| 2025-06-04 | 10.66 | $36.82 | 233100 |
| 2025-06-03 | 10.85 | $37.75 | 324400 |
| 2025-06-02 | 11.37 | $37.22 | 170738 |
| 2025-05-30 | 11.67 | $37.70 | 209200 |
| 2025-05-29 | 12.26 | $37.89 | 156900 |
| 2025-05-28 | 12.85 | $37.57 | 190804 |
| 2025-05-27 | 13.47 | $38.30 | 168918 |
| 2025-05-23 | 14.17 | $37.34 | 272200 |
| 2025-05-22 | 14.48 | $37.64 | 234300 |
| 2025-05-21 | 15.16 | $37.75 | 241700 |
| 2025-05-20 | 15.93 | $39.18 | 214400 |
| 2025-05-19 | 16.39 | $39.37 | 165548 |
| 2025-05-16 | 16.90 | $39.18 | 232336 |
| 2025-05-15 | 16.95 | $39.27 | 177016 |
| 2025-05-14 | 17.01 | $39.05 | 175440 |
| 2025-05-13 | 17.09 | $39.34 | 188720 |
| 2025-05-12 | 17.00 | $39.21 | 333700 |
| 2025-05-09 | 16.90 | $37.76 | 197503 |
| 2025-05-08 | 17.52 | $37.97 | 227100 |
| 2025-05-07 | 18.17 | $37.17 | 255400 |
| 2025-05-06 | 19.00 | $36.81 | 188400 |
| 2025-05-05 | 19.69 | $37.01 | 204512 |
| 2025-05-02 | 20.44 | $37.03 | 195331 |
| 2025-05-01 | 21.11 | $35.92 | 227700 |
| 2025-04-30 | 21.36 | $35.64 | 362602 |
| 2025-04-29 | 21.44 | $35.91 | 348400 |
| 2025-04-28 | 21.66 | $35.61 | 352546 |
| 2025-04-25 | 21.90 | $35.56 | 212332 |
| 2025-04-24 | 22.20 | $36.50 | 483000 |
| 2025-04-23 | 22.51 | $36.92 | 380200 |
| 2025-04-22 | 23.36 | $36.23 | 270836 |
| 2025-04-21 | 23.53 | $34.92 | 199639 |
| 2025-04-17 | 23.16 | $35.53 | 416000 |
| 2025-04-16 | 22.98 | $35.46 | 248600 |
| 2025-04-15 | 22.67 | $35.15 | 346633 |
| 2025-04-14 | 22.27 | $34.39 | 276948 |
| 2025-04-11 | 21.33 | $34.13 | 263400 |
| 2025-04-10 | 20.29 | $34.63 | 352600 |
| 2025-04-09 | 19.31 | $36.91 | 394600 |
| 2025-04-08 | 18.28 | $35.26 | 346300 |
| 2025-04-07 | 17.59 | $35.75 | 492500 |
| 2025-04-04 | 16.64 | $35.65 | 484500 |
| 2025-04-03 | 14.95 | $36.53 | 405900 |
| 2025-04-02 | 13.69 | $40.11 | 254825 |
| 2025-04-01 | 13.58 | $40.19 | 279900 |
| 2025-03-31 | 13.50 | $40.44 | 262100 |
| 2025-03-28 | 13.60 | $40.39 | 255128 |
| 2025-03-27 | 13.78 | $41.04 | 426100 |
| 2025-03-26 | 14.30 | $41.07 | 199921 |
| 2025-03-25 | 14.91 | $40.84 | 192100 |
| 2025-03-24 | 15.37 | $41.26 | 312000 |
| 2025-03-21 | 15.82 | $40.24 | 1.6M |
| 2025-03-20 | 15.94 | $40.86 | 244800 |
| 2025-03-19 | 16.50 | $40.83 | 292725 |
| 2025-03-18 | 16.80 | $40.61 | 377141 |
| 2025-03-17 | 16.86 | $40.68 | 297700 |
| 2025-03-14 | 16.95 | $40.31 | 225015 |
| 2025-03-13 | 16.66 | $39.07 | 217300 |
| 2025-03-12 | 16.17 | $39.52 | 219600 |
| 2025-03-11 | 15.50 | $38.92 | 228120 |
| 2025-03-10 | 14.80 | $39.68 | 313632 |
| 2025-03-07 | 14.32 | $41.31 | 220800 |
| 2025-03-06 | 14.24 | $42.04 | 356822 |
| 2025-03-05 | 14.16 | $41.63 | 326116 |
| 2025-03-04 | 14.57 | $42.50 | 338823 |
| 2025-03-03 | 15.23 | $43.75 | 214435 |
| 2025-02-28 | 15.50 | $43.80 | 448700 |
| 2025-02-27 | 15.99 | $42.97 | 184900 |
| 2025-02-26 | 16.69 | $42.32 | 191900 |
| 2025-02-25 | 17.42 | $42.98 | 270544 |
| 2025-02-24 | 17.86 | $43.05 | 210200 |
| 2025-02-21 | 18.30 | $43.42 | 225535 |
| 2025-02-20 | 18.76 | $44.10 | 151916 |
| 2025-02-19 | 18.96 | $44.57 | 173711 |
| 2025-02-18 | 18.75 | $44.55 | 134700 |
| 2025-02-14 | 18.35 | $44.61 | 207300 |
| 2025-02-13 | 17.72 | $44.75 | 187900 |
| 2025-02-12 | 17.35 | $44.28 | 203507 |
| 2025-02-11 | 17.01 | $45.19 | 173600 |
| 2025-02-10 | 16.65 | $44.17 | 218100 |
| 2025-02-07 | 16.50 | $44.67 | 252001 |
| 2025-02-06 | 16.18 | $45.25 | 223045 |
| 2025-02-05 | 15.85 | $44.71 | 250800 |
| 2025-02-04 | 15.75 | $44.35 | 261923 |
| 2025-02-03 | 15.37 | $44.10 | 488564 |
| 2025-01-31 | 14.96 | $44.44 | 468141 |
| 2025-01-30 | 14.40 | $42.71 | 310219 |
| 2025-01-29 | 14.44 | $41.26 | 217100 |
| 2025-01-28 | 15.05 | $41.37 | 173000 |
| 2025-01-27 | 15.80 | $41.19 | 227100 |
| 2025-01-24 | 16.59 | $40.35 | 144437 |
| 2025-01-23 | 16.84 | $40.12 | 181230 |
| 2025-01-22 | 17.44 | $40.02 | 163348 |
| 2025-01-21 | 17.97 | $40.51 | 177511 |
| 2025-01-17 | 18.82 | $40.27 | 530200 |
| 2025-01-16 | 19.56 | $39.95 | 224227 |
| 2025-01-15 | 20.29 | $40.37 | 226514 |
| 2025-01-14 | 21.34 | $39.71 | 149500 |
| 2025-01-13 | 21.81 | $38.59 | 218538 |
| 2025-01-10 | 21.69 | $37.99 | 292820 |
| 2025-01-08 | 21.11 | $38.72 | 177400 |
| 2025-01-07 | 20.87 | $38.70 | 176421 |
| 2025-01-06 | 20.61 | $39.18 | 213500 |
| 2025-01-03 | 20.71 | $39.51 | 214835 |
| 2025-01-02 | 20.52 | $39.09 | 137526 |
| 2024-12-31 | 20.50 | $39.89 | 163700 |
| 2024-12-30 | 20.81 | $40.01 | 124400 |
| 2024-12-27 | 20.95 | $40.25 | 172600 |
| 2024-12-26 | 21.31 | $41.03 | 106013 |
| 2024-12-24 | 21.86 | $40.87 | 69721 |
| 2024-12-23 | 22.28 | $40.53 | 198806 |
| 2024-12-20 | 22.72 | $40.89 | 735600 |
| 2024-12-19 | 23.25 | $40.36 | 408800 |
| 2024-12-18 | 23.95 | $40.23 | 464702 |
| 2024-12-17 | 24.70 | $42.74 | 397317 |
| 2024-12-16 | 25.17 | $43.77 | 283000 |
| 2024-12-13 | 25.60 | $43.17 | 263612 |
| 2024-12-12 | 26.22 | $43.37 | 236700 |
| 2024-12-11 | 26.40 | $43.82 | 464348 |
| 2024-12-10 | 26.64 | $43.18 | 241340 |
| 2024-12-09 | 26.98 | $42.78 | 154525 |
| 2024-12-06 | 27.48 | $43.06 | 180039 |
| 2024-12-05 | 28.00 | $43.30 | 176526 |
| 2024-12-04 | 28.23 | $43.73 | 222422 |
| 2024-12-03 | 28.57 | $42.97 | 180927 |
| 2024-12-02 | 28.94 | $43.69 | 212324 |
| 2024-11-29 | 28.84 | $43.75 | 126700 |
| 2024-11-27 | 28.72 | $43.96 | 171200 |
| 2024-11-26 | 28.27 | $44.29 | 177234 |
| 2024-11-25 | 27.59 | $44.97 | 281200 |
| 2024-11-22 | 26.61 | $44.05 | 193900 |
| 2024-11-21 | 26.04 | $43.40 | 173143 |
| 2024-11-20 | 25.50 | $42.72 | 172900 |
| 2024-11-19 | 25.23 | $42.86 | 123832 |
| 2024-11-18 | 24.66 | $43.31 | 172400 |
| 2024-11-15 | 23.71 | $43.48 | 240400 |
| 2024-11-14 | 22.71 | $43.45 | 206541 |
| 2024-11-13 | 21.40 | $43.57 | 280035 |
| 2024-11-12 | 19.84 | $44.54 | 421448 |
| 2024-11-11 | 18.21 | $44.46 | 356221 |
| 2024-11-08 | 16.56 | $42.94 | 350900 |
| 2024-11-07 | 15.07 | $42.70 | 662939 |
| 2024-11-06 | 13.53 | $43.41 | 788800 |
| 2024-11-05 | 11.90 | $37.49 | 203721 |
| 2024-11-04 | 11.96 | $36.65 | 237600 |
| 2024-11-01 | 12.27 | $36.99 | 243600 |
| 2024-10-31 | 12.21 | $37.05 | 364300 |
| 2024-10-30 | 12.05 | $37.73 | 467900 |
| 2024-10-29 | 11.89 | $37.12 | 382839 |
| 2024-10-28 | 12.14 | $37.16 | 522000 |
| 2024-10-25 | 12.41 | $35.75 | 264108 |
| 2024-10-24 | 12.98 | $36.00 | 666743 |
| 2024-10-23 | 13.58 | $37.36 | 407500 |
| 2024-10-22 | 13.37 | $37.35 | 198717 |
| 2024-10-21 | 13.54 | $37.38 | 297640 |
| 2024-10-18 | 13.61 | $38.83 | 345100 |
| 2024-10-17 | 12.72 | $39.65 | 252633 |
| 2024-10-16 | 11.64 | $39.40 | 217400 |
| 2024-10-15 | 10.51 | $38.66 | 247500 |
| 2024-10-14 | 9.46 | $37.75 | 157005 |
| 2024-10-11 | 8.93 | $37.18 | 140200 |
| 2024-10-10 | 8.59 | $36.01 | 133105 |
| 2024-10-09 | 9.02 | $36.18 | 176500 |
| 2024-10-08 | 9.46 | $36.10 | 139600 |
| 2024-10-07 | 9.75 | $35.99 | 126400 |
| 2024-10-04 | 10.20 | $36.19 | 239700 |
| 2024-10-03 | 10.56 | $35.73 | 166800 |
| 2024-10-02 | 10.83 | $35.52 | 140800 |
| 2024-10-01 | 11.31 | $35.99 | 184038 |
| 2024-09-30 | 11.79 | $37.20 | 236906 |
| 2024-09-27 | 11.96 | $36.67 | 163325 |
| 2024-09-26 | 12.37 | $36.79 | 197415 |
| 2024-09-25 | 12.84 | $36.54 | 207232 |
| 2024-09-24 | 13.39 | $36.97 | 444843 |
| 2024-09-23 | 13.73 | $37.53 | 274200 |
| 2024-09-20 | 14.04 | $37.30 | 1.1M |
| 2024-09-19 | 14.26 | $38.73 | 291933 |
| 2024-09-18 | 14.30 | $37.38 | 267600 |
| 2024-09-17 | 14.34 | $37.30 | 164229 |
| 2024-09-16 | 14.64 | $36.93 | 192000 |
| 2024-09-13 | 15.41 | $36.73 | 186926 |
| 2024-09-12 | 15.92 | $35.81 | 126047 |
| 2024-09-11 | 15.99 | $35.63 | 182544 |
| 2024-09-10 | 16.06 | $36.28 | 152800 |
| 2024-09-09 | 16.49 | $36.37 | 193700 |
| 2024-09-06 | 17.28 | $36.40 | 142815 |
| 2024-09-05 | 18.12 | $37.39 | 211201 |
| 2024-09-04 | 18.67 | $37.75 | 202735 |
| 2024-09-03 | 18.95 | $38.19 | 302419 |
| 2024-08-30 | 19.04 | $39.00 | 224300 |
| 2024-08-29 | 18.70 | $38.94 | 172810 |
| 2024-08-28 | 18.34 | $38.99 | 140718 |
| 2024-08-27 | 18.05 | $38.47 | 234046 |
| 2024-08-26 | 17.99 | $38.54 | 271300 |
| 2024-08-23 | 17.71 | $38.42 | 248417 |
| 2024-08-22 | 17.44 | $36.51 | 167524 |
| 2024-08-21 | 18.15 | $36.39 | 144022 |
| 2024-08-20 | 18.89 | $36.60 | 170400 |
| 2024-08-19 | 19.48 | $37.38 | 136600 |
| 2024-08-16 | 20.05 | $36.76 | 158432 |
| 2024-08-15 | 20.69 | $36.30 | 170349 |
| 2024-08-14 | 21.48 | $35.50 | 152902 |
| 2024-08-13 | 22.45 | $35.71 | 258600 |
| 2024-08-12 | 23.40 | $35.18 | 231900 |
| 2024-08-09 | 24.40 | $35.70 | 146300 |
| 2024-08-08 | 25.64 | $36.14 | 173200 |
| 2024-08-07 | 26.93 | $35.43 | 182644 |
| 2024-08-06 | 28.29 | $35.91 | 204800 |
| 2024-08-05 | 29.68 | $35.82 | 283942 |
| 2024-08-02 | 31.15 | $37.36 | 343300 |
| 2024-08-01 | 32.12 | $38.65 | 275128 |
| 2024-07-31 | 32.38 | $40.35 | 277615 |
| 2024-07-30 | 31.63 | $40.41 | 247234 |
| 2024-07-29 | 31.03 | $40.30 | 346401 |
| 2024-07-26 | 29.83 | $41.35 | 327322 |
| 2024-07-25 | 28.58 | $40.43 | 435605 |
| 2024-07-24 | 27.60 | $39.62 | 338200 |
| 2024-07-23 | 25.80 | $40.54 | 359843 |
| 2024-07-22 | 23.93 | $39.36 | 246008 |
| 2024-07-19 | 22.22 | $38.72 | 364900 |
| 2024-07-18 | 20.48 | $38.51 | 296500 |
| 2024-07-17 | 18.48 | $39.64 | 308100 |
| 2024-07-16 | 16.46 | $38.50 | 319030 |
| 2024-07-15 | 14.60 | $36.72 | 266022 |
| 2024-07-12 | 13.10 | $35.39 | 241001 |
| 2024-07-11 | 11.90 | $35.38 | 319917 |
| 2024-07-10 | 10.82 | $33.72 | 154129 |
| 2024-07-09 | 10.56 | $32.96 | 165847 |
| 2024-07-08 | 10.85 | $32.52 | 199800 |
| 2024-07-05 | 11.01 | $32.38 | 152532 |
| 2024-07-03 | 11.30 | $32.80 | 88529 |
| 2024-07-02 | 11.25 | $33.48 | 211422 |
| 2024-07-01 | 11.14 | $32.80 | 244700 |
| 2024-06-28 | 11.02 | $33.29 | 780800 |
| 2024-06-27 | 10.94 | $32.33 | 160700 |
| 2024-06-26 | 11.42 | $31.92 | 182300 |
| 2024-06-25 | 11.71 | $31.45 | 229629 |
| 2024-06-24 | 12.18 | $31.93 | 211800 |
| 2024-06-21 | 12.78 | $31.56 | 592300 |
| 2024-06-20 | 13.06 | $31.72 | 296849 |
| 2024-06-18 | 13.39 | $31.74 | 231800 |
| 2024-06-17 | 13.69 | $31.49 | 150715 |
| 2024-06-14 | 13.75 | $31.04 | 141100 |
| 2024-06-13 | 13.63 | $31.38 | 154229 |
| 2024-06-12 | 13.74 | $31.96 | 280100 |
| 2024-06-11 | 14.15 | $31.12 | 156319 |
| 2024-06-10 | 13.47 | $31.06 | 192419 |
| 2024-06-07 | 12.96 | $31.60 | 233100 |
| 2024-06-06 | 12.65 | $32.30 | 188340 |
| 2024-06-05 | 12.58 | $32.09 | 208338 |
| 2024-06-04 | 12.40 | $31.73 | 680933 |
| 2024-06-03 | 12.20 | $32.51 | 167000 |
| 2024-05-31 | 12.33 | $33.05 | 229629 |
| 2024-05-30 | 12.22 | $32.51 | 282900 |
| 2024-05-29 | 12.28 | $32.21 | 194300 |
| 2024-05-28 | 11.63 | $32.94 | 190505 |
| 2024-05-24 | 11.39 | $33.33 | 415957 |
| 2024-05-23 | 11.03 | $33.20 | 286500 |
| 2024-05-22 | 10.76 | $34.31 | 281020 |
| 2024-05-21 | 11.27 | $35.15 | 144700 |
| 2024-05-20 | 11.34 | $34.99 | 132400 |
| 2024-05-17 | 11.39 | $35.78 | 155000 |
| 2024-05-16 | 10.91 | $35.54 | 148042 |
| 2024-05-15 | 10.67 | $35.89 | 151500 |
| 2024-05-14 | 10.30 | $35.46 | 196000 |
| 2024-05-13 | 10.01 | $35.43 | 163429 |
| 2024-05-10 | 9.54 | $35.88 | 253103 |
| 2024-05-09 | 9.16 | $36.01 | 266000 |
| 2024-05-08 | 8.66 | $35.65 | 153620 |
| 2024-05-07 | 8.31 | $35.41 | 277021 |
| 2024-05-06 | 8.10 | $34.98 | 142000 |
| 2024-05-03 | 7.96 | $34.69 | 132701 |
| 2024-05-02 | 8.06 | $34.39 | 328700 |
| 2024-05-01 | 7.85 | $34.19 | 201400 |
| 2024-04-30 | 7.63 | $33.42 | 210931 |
| 2024-04-29 | 8.01 | $33.82 | 237301 |
| 2024-04-26 | 8.11 | $34.13 | 233621 |
| 2024-04-25 | 8.22 | $34.46 | 255214 |
| 2024-04-24 | 8.33 | $35.05 | 229200 |
| 2024-04-23 | 7.96 | $34.72 | 203900 |
| 2024-04-22 | 7.62 | $33.99 | 565117 |
| 2024-04-19 | 7.62 | $34.07 | 307422 |
| 2024-04-18 | 7.74 | $32.92 | 209100 |
| 2024-04-17 | 7.75 | $32.48 | 156600 |
| 2024-04-16 | 7.70 | $32.51 | 156000 |
| 2024-04-15 | 7.46 | $32.86 | 211000 |
| 2024-04-12 | 7.31 | $33.10 | 211200 |
| 2024-04-11 | 7.43 | $33.23 | 194300 |
| 2024-04-10 | 7.56 | $32.90 | 355523 |
| 2024-04-09 | 7.70 | $34.49 | 159400 |
| 2024-04-08 | 7.61 | $34.03 | 124510 |
| 2024-04-05 | 7.76 | $33.63 | 168700 |
| 2024-04-04 | 8.15 | $33.70 | 230606 |
| 2024-04-03 | 8.41 | $33.45 | 174800 |
| 2024-04-02 | 8.79 | $33.64 | 237720 |
| 2024-04-01 | 9.23 | $34.14 | 195247 |
| 2024-03-28 | 9.28 | $34.90 | 277800 |
| 2024-03-27 | 9.12 | $34.74 | 275409 |
| 2024-03-26 | 9.19 | $33.37 | 181648 |
| 2024-03-25 | 9.52 | $33.46 | 139900 |
| 2024-03-22 | 9.98 | $33.53 | 135423 |
| 2024-03-21 | 10.43 | $34.31 | 203300 |
| 2024-03-20 | 10.51 | $34.14 | 213347 |
| 2024-03-19 | 10.73 | $32.92 | 245000 |
| 2024-03-18 | 10.72 | $32.58 | 327126 |
| 2024-03-15 | 10.71 | $32.78 | 844300 |
| 2024-03-14 | 10.74 | $32.69 | 351008 |
| 2024-03-13 | 10.77 | $33.65 | 280800 |
| 2024-03-12 | 11.30 | $33.74 | 236800 |
| 2024-03-11 | 11.77 | $34.08 | 344235 |
| 2024-03-08 | 12.14 | $34.65 | 225723 |
| 2024-03-07 | 12.14 | $34.54 | 324146 |
| 2024-03-06 | 12.15 | $34.23 | 741924 |
| 2024-03-05 | 12.42 | $35.06 | 430504 |
| 2024-03-04 | 12.37 | $34.02 | 812115 |
| 2024-03-01 | 12.33 | $32.76 | 191000 |
| 2024-02-29 | 12.42 | $33.20 | 186200 |
| 2024-02-28 | 13.01 | $33.13 | 182024 |
| 2024-02-27 | 13.35 | $33.49 | 159444 |
| 2024-02-26 | 13.93 | $33.66 | 249632 |
| 2024-02-23 | 14.58 | $34.13 | 198400 |
| 2024-02-22 | 15.34 | $33.89 | 250342 |
| 2024-02-21 | 15.94 | $34.06 | 231100 |
| 2024-02-20 | 16.61 | $34.04 | 274100 |
| 2024-02-16 | 17.45 | $34.39 | 292100 |
| 2024-02-15 | 18.34 | $34.88 | 289800 |
| 2024-02-14 | 19.27 | $33.64 | 252000 |
| 2024-02-13 | 19.33 | $32.83 | 367239 |
| 2024-02-12 | 19.39 | $34.48 | 252100 |
| 2024-02-09 | 20.18 | $33.82 | 257847 |
| 2024-02-08 | 20.22 | $33.57 | 287700 |
| 2024-02-07 | 20.34 | $33.65 | 330305 |
| 2024-02-06 | 20.47 | $33.50 | 363501 |
| 2024-02-05 | 20.79 | $33.24 | 231600 |
| 2024-02-02 | 21.06 | $33.74 | 415600 |
| 2024-02-01 | 21.40 | $33.69 | 342503 |
| 2024-01-31 | 21.76 | $33.81 | 350932 |
| 2024-01-30 | 22.71 | $35.03 | 334100 |
| 2024-01-29 | 23.52 | $35.21 | 463919 |
| 2024-01-26 | 24.49 | $34.87 | 271344 |
| 2024-01-25 | 25.60 | $34.90 | 318003 |
| 2024-01-24 | 26.51 | $35.95 | 191539 |
| 2024-01-23 | 26.75 | $35.93 | 167215 |
| 2024-01-22 | 26.98 | $36.52 | 197800 |
| 2024-01-19 | 27.37 | $35.45 | 263300 |
| 2024-01-18 | 28.30 | $34.78 | 211900 |
| 2024-01-17 | 29.68 | $34.50 | 163700 |
| 2024-01-16 | 31.17 | $34.32 | 147503 |
| 2024-01-12 | 32.63 | $34.83 | 125346 |
| 2024-01-11 | 33.84 | $35.18 | 121800 |
| 2024-01-10 | 35.35 | $35.61 | 145822 |
| 2024-01-09 | 36.46 | $35.66 | 140100 |
| 2024-01-08 | 37.48 | $36.08 | 151800 |
| 2024-01-05 | 38.34 | $36.18 | 235822 |
| 2024-01-04 | 39.24 | $35.90 | 260700 |
| 2024-01-03 | 39.88 | $35.69 | 199620 |
| 2024-01-02 | 40.56 | $37.16 | 171500 |
| 2023-12-29 | 40.48 | $37.08 | 169700 |
| 2023-12-28 | 40.09 | $37.61 | 165208 |
| 2023-12-27 | 39.15 | $37.94 | 153200 |
| 2023-12-26 | 38.19 | $37.78 | 136034 |
| 2023-12-22 | 37.19 | $37.29 | 127342 |
| 2023-12-21 | 36.21 | $36.95 | 163128 |
| 2023-12-20 | 35.31 | $36.73 | 198300 |
| 2023-12-19 | 34.17 | $37.23 | 245200 |
| 2023-12-18 | 33.07 | $36.48 | 232700 |
| 2023-12-15 | 32.01 | $36.64 | 765727 |
| 2023-12-14 | 30.65 | $37.45 | 365401 |
| 2023-12-13 | 28.90 | $36.59 | 538200 |
| 2023-12-12 | 27.37 | $34.18 | 205641 |
| 2023-12-11 | 26.34 | $34.39 | 222200 |
| 2023-12-08 | 25.16 | $34.24 | 180000 |
| 2023-12-07 | 23.98 | $33.95 | 215900 |
| 2023-12-06 | 22.91 | $33.04 | 278626 |
| 2023-12-05 | 21.79 | $32.59 | 221115 |
| 2023-12-04 | 20.97 | $32.77 | 294503 |
| 2023-12-01 | 20.19 | $32.60 | 290900 |
| 2023-11-30 | 19.36 | $30.67 | 171800 |
| 2023-11-29 | 19.26 | $31.15 | 253913 |
| 2023-11-28 | 19.15 | $30.36 | 155317 |
| 2023-11-27 | 19.38 | $30.61 | 155627 |
| 2023-11-24 | 19.62 | $31.04 | 49500 |
| 2023-11-22 | 19.45 | $30.93 | 93700 |
| 2023-11-21 | 19.28 | $30.94 | 134644 |
| 2023-11-20 | 18.99 | $31.67 | 147800 |
| 2023-11-17 | 18.30 | $31.90 | 260830 |
| 2023-11-16 | 17.37 | $31.56 | 211207 |
| 2023-11-15 | 16.55 | $31.89 | 314100 |
| 2023-11-14 | 15.53 | $31.28 | 447427 |
| 2023-11-13 | 14.47 | $29.02 | 210235 |
| 2023-11-10 | 14.68 | $28.63 | 153400 |
| 2023-11-09 | 15.19 | $28.45 | 119749 |
| 2023-11-08 | 15.65 | $29.01 | 121500 |
| 2023-11-07 | 15.76 | $29.28 | 158300 |
| 2023-11-06 | 15.91 | $29.49 | 154900 |
| 2023-11-03 | 15.85 | $29.65 | 194700 |
| 2023-11-02 | 15.47 | $28.59 | 226714 |
| 2023-11-01 | 15.91 | $27.28 | 151200 |
| 2023-10-31 | 16.17 | $27.31 | 146000 |
| 2023-10-30 | 16.63 | $27.34 | 154700 |
| 2023-10-27 | 16.92 | $26.82 | 212146 |
| 2023-10-26 | 17.07 | $27.22 | 165600 |
| 2023-10-25 | 17.24 | $26.37 | 183327 |
| 2023-10-24 | 16.62 | $26.22 | 259300 |
| 2023-10-23 | 16.15 | $26.72 | 189140 |
| 2023-10-20 | 16.01 | $26.71 | 394930 |
| 2023-10-19 | 15.95 | $27.67 | 221341 |
| 2023-10-18 | 16.54 | $27.98 | 167000 |
| 2023-10-17 | 17.34 | $28.59 | 228900 |
| 2023-10-16 | 18.19 | $27.75 | 160598 |
| 2023-10-13 | 18.20 | $27.30 | 135900 |
| 2023-10-12 | 18.22 | $27.86 | 146345 |
| 2023-10-11 | 18.58 | $28.23 | 140400 |
| 2023-10-10 | 19.29 | $28.13 | 171922 |
| 2023-10-09 | 19.76 | $27.96 | 129000 |
| 2023-10-06 | 20.19 | $28.02 | 129400 |
| 2023-10-05 | 20.64 | $28.08 | 201000 |
| 2023-10-04 | 20.96 | $27.44 | 143211 |
| 2023-10-03 | 20.67 | $27.27 | 148700 |
| 2023-10-02 | 20.42 | $27.54 | 155300 |
| 2023-09-29 | 20.49 | $27.82 | 150800 |
| 2023-09-28 | 20.70 | $27.63 | 120200 |
| 2023-09-27 | 20.70 | $27.40 | 144600 |
| 2023-09-26 | 20.69 | $27.69 | 167300 |
| 2023-09-25 | 20.90 | $27.77 | 211700 |
| 2023-09-22 | 20.72 | $27.38 | 175935 |
| 2023-09-21 | 20.29 | $27.63 | 129330 |
| 2023-09-20 | 19.96 | $27.82 | 172549 |
| 2023-09-19 | 19.77 | $27.90 | 150700 |
| 2023-09-18 | 19.58 | $28.11 | 136731 |
| 2023-09-15 | 19.59 | $28.97 | 581000 |
| 2023-09-14 | 20.17 | $29.30 | 172600 |
| 2023-09-13 | 19.97 | $28.74 | 180500 |
| 2023-09-12 | 19.44 | $28.90 | 145513 |
| 2023-09-11 | 19.07 | $28.82 | 130300 |
| 2023-09-08 | 18.74 | $29.03 | 110014 |
| 2023-09-07 | 18.16 | $28.77 | 133500 |
| 2023-09-06 | 17.75 | $29.02 | 93908 |
| 2023-09-05 | 17.47 | $29.76 | 145401 |
| 2023-09-01 | 17.73 | $30.68 | 155336 |
| 2023-08-31 | 18.27 | $29.84 | 400200 |
| 2023-08-30 | 17.91 | $29.96 | 234806 |
| 2023-08-29 | 17.52 | $29.65 | 105100 |
| 2023-08-28 | 17.25 | $29.70 | 131400 |
| 2023-08-25 | 16.96 | $29.43 | 131000 |
| 2023-08-24 | 16.66 | $29.74 | 142623 |
| 2023-08-23 | 16.56 | $29.66 | 132300 |
| 2023-08-22 | 16.21 | $29.36 | 123132 |
| 2023-08-21 | 15.92 | $30.04 | 111900 |
| 2023-08-18 | 15.90 | $30.32 | 130439 |
| 2023-08-17 | 16.17 | $30.46 | 126300 |
| 2023-08-16 | 16.54 | $30.37 | 166328 |
| 2023-08-15 | 16.80 | $30.72 | 169200 |
| 2023-08-14 | 17.37 | $31.44 | 108300 |
| 2023-08-11 | 18.28 | $31.93 | 115426 |
| 2023-08-10 | 18.97 | $31.78 | 141209 |
| 2023-08-09 | 19.55 | $31.90 | 136133 |
| 2023-08-08 | 20.32 | $32.10 | 186327 |
| 2023-08-07 | 21.14 | $32.81 | 150043 |
| 2023-08-04 | 21.16 | $32.50 | 163436 |
| 2023-08-03 | 21.23 | $32.32 | 127600 |
| 2023-08-02 | 21.40 | $32.16 | 192800 |
| 2023-08-01 | 21.77 | $31.88 | 203700 |
| 2023-07-31 | 22.35 | $32.12 | 226800 |
| 2023-07-28 | 21.98 | $31.67 | 294900 |
| 2023-07-27 | 21.59 | $31.68 | 259219 |
| 2023-07-26 | 21.18 | $32.38 | 221700 |
| 2023-07-25 | 20.41 | $31.28 | 224513 |
| 2023-07-24 | 19.63 | $32.40 | 214906 |
| 2023-07-21 | 18.44 | $31.79 | 187400 |
| 2023-07-20 | 17.24 | $32.10 | 187902 |
| 2023-07-19 | 16.02 | $32.36 | 207849 |
| 2023-07-18 | 14.74 | $31.44 | 170700 |
| 2023-07-17 | 13.74 | $30.17 | 191000 |
| 2023-07-14 | 13.18 | $29.59 | 185500 |
| 2023-07-13 | 12.83 | $29.77 | 164200 |
| 2023-07-12 | 12.48 | $29.10 | 173400 |
| 2023-07-11 | 12.43 | $28.37 | 200322 |
| 2023-07-10 | 12.82 | $28.33 | 238005 |
| 2023-07-07 | 13.11 | $28.29 | 198531 |
| 2023-07-06 | 13.64 | $27.69 | 186700 |
| 2023-07-05 | 14.15 | $28.25 | 290700 |
| 2023-07-03 | 14.85 | $28.67 | 255900 |
| 2023-06-30 | 15.20 | $28.23 | 470923 |
| 2023-06-29 | 15.57 | $28.98 | 413307 |
| 2023-06-28 | 15.77 | $28.28 | 286134 |
| 2023-06-27 | 16.47 | $28.25 | 350600 |
| 2023-06-26 | 17.21 | $28.00 | 266300 |
| 2023-06-23 | 17.88 | $27.62 | 782900 |
| 2023-06-22 | 18.32 | $27.66 | 271301 |
| 2023-06-21 | 18.78 | $28.12 | 273200 |
| 2023-06-20 | 19.66 | $28.15 | 252235 |
| 2023-06-16 | 20.66 | $28.75 | 561100 |
| 2023-06-15 | 21.54 | $28.81 | 684531 |
| 2023-06-14 | 22.62 | $28.60 | 224635 |
| 2023-06-13 | 23.59 | $29.35 | 213733 |
| 2023-06-12 | 24.76 | $28.46 | 248948 |
| 2023-06-09 | 26.00 | $28.95 | 178851 |
| 2023-06-08 | 26.99 | $29.20 | 305823 |
| 2023-06-07 | 27.86 | $30.05 | 479500 |
| 2023-06-06 | 28.78 | $29.00 | 364300 |
| 2023-06-05 | 30.16 | $27.50 | 163600 |
| 2023-06-02 | 31.66 | $28.52 | 240918 |
| 2023-06-01 | 33.00 | $26.76 | 153727 |
| 2023-05-31 | 33.39 | $26.45 | 270400 |
| 2023-05-30 | 33.79 | $27.14 | 149300 |
| 2023-05-26 | 34.62 | $27.30 | 169530 |
| 2023-05-25 | 35.36 | $26.89 | 177009 |
| 2023-05-24 | 36.14 | $27.48 | 207700 |
| 2023-05-23 | 37.16 | $27.52 | 298233 |
| 2023-05-22 | 38.25 | $27.01 | 220121 |
| 2023-05-19 | 38.82 | $26.09 | 140210 |
| 2023-05-18 | 39.42 | $26.74 | 280400 |
| 2023-05-17 | 40.26 | $26.76 | 525200 |
| 2023-05-16 | 41.13 | $25.34 | 226800 |
| 2023-05-15 | 41.44 | $25.53 | 205100 |
| 2023-05-12 | 41.62 | $25.01 | 225600 |
| 2023-05-11 | 41.58 | $24.89 | 177469 |
| 2023-05-10 | 41.40 | $25.29 | 184400 |
| 2023-05-09 | 41.28 | $25.72 | 150630 |
| 2023-05-08 | 40.78 | $26.02 | 249250 |
| 2023-05-05 | 40.44 | $26.32 | 514704 |
| 2023-05-04 | 40.13 | $26.25 | 357824 |
| 2023-05-03 | 39.20 | $27.32 | 315904 |
| 2023-05-02 | 38.64 | $27.46 | 344513 |
| 2023-05-01 | 38.06 | $29.17 | 331130 |
| 2023-04-28 | 37.93 | $29.18 | 203709 |
| 2023-04-27 | 37.66 | $28.84 | 266410 |
| 2023-04-26 | 36.79 | $27.86 | 225204 |
| 2023-04-25 | 35.86 | $28.62 | 222432 |
| 2023-04-24 | 35.13 | $30.09 | 124263 |
| 2023-04-21 | 34.81 | $30.24 | 170700 |
| 2023-04-20 | 34.43 | $30.30 | 147532 |
| 2023-04-19 | 34.11 | $30.67 | 187047 |
| 2023-04-18 | 33.78 | $30.22 | 184329 |
| 2023-04-17 | 33.45 | $31.04 | 215600 |
| 2023-04-14 | 33.09 | $29.97 | 262610 |
| 2023-04-13 | 32.67 | $30.22 | 486620 |
| 2023-04-12 | 31.94 | $30.37 | 300447 |
| 2023-04-11 | 31.27 | $31.27 | 200617 |
| 2023-04-10 | 30.83 | $31.60 | 356543 |
| 2023-04-06 | 30.38 | $31.72 | 227118 |
| 2023-04-05 | 29.79 | $31.60 | 213800 |
| 2023-04-04 | 29.13 | $31.86 | 170000 |
| 2023-04-03 | 28.45 | $32.71 | 202815 |
| 2023-03-31 | 27.98 | $32.95 | 387500 |
| 2023-03-30 | 27.53 | $32.83 | 169047 |
| 2023-03-29 | 27.08 | $33.95 | 158040 |
| 2023-03-28 | 26.82 | $33.74 | 159700 |
| 2023-03-27 | 26.54 | $33.84 | 194600 |
| 2023-03-24 | 26.36 | $34.01 | 421800 |
| 2023-03-23 | 25.83 | $32.95 | 234029 |
| 2023-03-22 | 25.39 | $34.08 | 250161 |
| 2023-03-21 | 25.24 | $36.20 | 282201 |
| 2023-03-20 | 25.50 | $34.39 | 249822 |
| 2023-03-17 | 24.88 | $34.78 | 473726 |
| 2023-03-16 | 24.23 | $36.82 | 407000 |
| 2023-03-15 | 23.62 | $35.56 | 274700 |
| 2023-03-14 | 22.10 | $35.72 | 501700 |
| 2023-03-13 | 20.68 | $33.70 | 599400 |
| 2023-03-10 | 18.61 | $37.39 | 348629 |
| 2023-03-09 | 16.88 | $37.24 | 186429 |
| 2023-03-08 | 15.50 | $39.44 | 131047 |
| 2023-03-07 | 14.81 | $39.71 | 135802 |
| 2023-03-06 | 14.34 | $40.84 | 171106 |
| 2023-03-03 | 14.44 | $40.85 | 149934 |
| 2023-03-02 | 14.40 | $40.06 | 142500 |
| 2023-03-01 | 13.80 | $40.72 | 115033 |
| 2023-02-28 | 13.61 | $40.92 | 244400 |
| 2023-02-27 | 13.60 | $40.85 | 142316 |
| 2023-02-24 | 13.60 | $41.05 | 264800 |
| 2023-02-23 | 13.12 | $41.41 | 158100 |
| 2023-02-22 | 12.89 | $41.39 | 160600 |
| 2023-02-21 | 12.71 | $41.45 | 174700 |
| 2023-02-17 | 12.51 | $42.29 | 145200 |
| 2023-02-16 | 12.73 | $41.85 | 100929 |
| 2023-02-15 | 12.80 | $42.24 | 104800 |
| 2023-02-14 | 12.87 | $41.83 | 74400 |
| 2023-02-13 | 12.94 | $42.40 | 71314 |
| 2023-02-10 | 13.17 | $42.25 | 104605 |
| 2023-02-09 | 13.51 | $42.17 | 109100 |
| 2023-02-08 | 13.70 | $42.76 | 98028 |
| 2023-02-07 | 13.48 | $43.36 | 124448 |
| 2023-02-06 | 13.15 | $43.16 | 125200 |
| 2023-02-03 | 12.80 | $43.61 | 245500 |
| 2023-02-02 | 12.15 | $43.11 | 199100 |
| 2023-02-01 | 11.91 | $42.46 | 182600 |
| 2023-01-31 | 11.72 | $42.64 | 229528 |
| 2023-01-30 | 11.72 | $40.87 | 147546 |
| 2023-01-27 | 11.90 | $40.77 | 134006 |
| 2023-01-26 | 12.09 | $40.37 | 161200 |
| 2023-01-25 | 12.29 | $40.20 | 136700 |
| 2023-01-24 | 11.92 | $40.18 | 125507 |
| 2023-01-23 | 11.47 | $40.26 | 92410 |
| 2023-01-20 | 11.07 | $40.20 | 180100 |
| 2023-01-19 | 10.65 | $40.15 | 143206 |
| 2023-01-18 | 10.02 | $40.13 | 156700 |
| 2023-01-17 | 9.39 | $41.41 | 85526 |
| 2023-01-13 | 9.43 | $42.24 | 202000 |
| 2023-01-12 | 9.44 | $42.50 | 152400 |
| 2023-01-11 | 9.85 | $41.71 | 118100 |
| 2023-01-10 | 9.81 | $42.04 | 125534 |
| 2023-01-09 | 10.16 | $41.63 | 181030 |
| 2023-01-06 | 10.54 | $42.67 | 155200 |
| 2023-01-05 | 10.86 | $41.52 | 187900 |
| 2023-01-04 | 10.89 | $41.03 | 180637 |
| 2023-01-03 | 11.27 | $41.00 | 295300 |
| 2022-12-30 | 11.58 | $41.11 | 203546 |
| 2022-12-29 | 12.09 | $41.22 | 305300 |
| 2022-12-28 | 12.64 | $40.13 | 98840 |
| 2022-12-27 | 12.84 | $40.66 | 98825 |
| 2022-12-23 | 12.90 | $40.52 | 97032 |
| 2022-12-22 | 12.89 | $40.16 | 92800 |
| 2022-12-21 | 12.87 | $40.42 | 128800 |
| 2022-12-20 | 13.03 | $39.79 | 99520 |
| 2022-12-19 | 12.95 | $39.89 | 193243 |
| 2022-12-16 | 12.75 | $39.72 | 537300 |
| 2022-12-15 | 12.35 | $38.98 | 240811 |
| 2022-12-14 | 11.71 | $39.85 | 199100 |
| 2022-12-13 | 11.44 | $41.24 | 151500 |
| 2022-12-12 | 11.86 | $41.73 | 166309 |
| 2022-12-09 | 11.88 | $41.97 | 96200 |
| 2022-12-08 | 11.95 | $41.81 | 101804 |
| 2022-12-07 | 12.03 | $41.71 | 133600 |
| 2022-12-06 | 12.00 | $41.40 | 199200 |
| 2022-12-05 | 12.02 | $41.91 | 166826 |
| 2022-12-02 | 12.04 | $43.52 | 164811 |
| 2022-12-01 | 12.28 | $43.50 | 121137 |
| 2022-11-30 | 12.27 | $44.21 | 305600 |
| 2022-11-29 | 12.25 | $43.29 | 140500 |
| 2022-11-28 | 12.78 | $43.17 | 130622 |
| 2022-11-25 | 13.28 | $43.59 | 59317 |
| 2022-11-23 | 13.51 | $43.58 | 134315 |
| 2022-11-22 | 13.67 | $44.48 | 181933 |
| 2022-11-21 | 13.63 | $43.89 | 148108 |
| 2022-11-18 | 13.87 | $43.47 | 238100 |
| 2022-11-17 | 14.31 | $42.09 | 110800 |
| 2022-11-16 | 14.71 | $42.53 | 101700 |
| 2022-11-15 | 15.41 | $43.14 | 114407 |
| 2022-11-14 | 16.09 | $42.88 | 119645 |
| 2022-11-11 | 16.68 | $43.06 | 141300 |
| 2022-11-10 | 17.22 | $44.52 | 209900 |
| 2022-11-09 | 17.21 | $43.57 | 165500 |
| 2022-11-08 | 17.72 | $43.89 | 223122 |
| 2022-11-07 | 17.97 | $44.28 | 131236 |
| 2022-11-04 | 18.18 | $43.96 | 112132 |
| 2022-11-03 | 18.58 | $42.89 | 102300 |
| 2022-11-02 | 19.48 | $43.26 | 188269 |
| 2022-11-01 | 19.86 | $44.38 | 133806 |
| 2022-10-31 | 19.34 | $44.90 | 165431 |
| 2022-10-28 | 18.79 | $44.50 | 319800 |
| 2022-10-27 | 18.21 | $44.17 | 137823 |
| 2022-10-26 | 17.35 | $43.98 | 171319 |
| 2022-10-25 | 16.48 | $43.80 | 139600 |
| 2022-10-24 | 15.57 | $43.93 | 131332 |
| 2022-10-21 | 14.89 | $43.23 | 136706 |
| 2022-10-20 | 14.46 | $42.22 | 229500 |
| 2022-10-19 | 14.20 | $42.88 | 179528 |
| 2022-10-18 | 13.68 | $42.77 | 129500 |
| 2022-10-17 | 12.93 | $42.61 | 220000 |
| 2022-10-14 | 12.29 | $42.01 | 141008 |
| 2022-10-13 | 11.63 | $42.69 | 185529 |
| 2022-10-12 | 11.14 | $40.50 | 122113 |
| 2022-10-11 | 11.64 | $40.65 | 146812 |
| 2022-10-10 | 12.25 | $39.85 | 94907 |
| 2022-10-07 | 12.63 | $39.72 | 206436 |
| 2022-10-06 | 13.04 | $40.78 | 109619 |
| 2022-10-05 | 13.61 | $40.86 | 93500 |
| 2022-10-04 | 14.02 | $40.99 | 149446 |
| 2022-10-03 | 14.46 | $39.52 | 113300 |
| 2022-09-30 | 14.67 | $38.68 | 191642 |
| 2022-09-29 | 14.81 | $38.98 | 155032 |
| 2022-09-28 | 14.96 | $39.63 | 218138 |
| 2022-09-27 | 15.55 | $39.30 | 135200 |
| 2022-09-26 | 16.17 | $40.07 | 205023 |
| 2022-09-23 | 16.92 | $39.90 | 306700 |
| 2022-09-22 | 17.61 | $40.98 | 150115 |
| 2022-09-21 | 17.72 | $41.71 | 177300 |
| 2022-09-20 | 17.22 | $42.42 | 139718 |
| 2022-09-19 | 16.87 | $42.21 | 212208 |
| 2022-09-16 | 16.56 | $41.17 | 661700 |
| 2022-09-15 | 16.74 | $40.88 | 220008 |
| 2022-09-14 | 17.03 | $39.96 | 135538 |
| 2022-09-13 | 17.90 | $39.91 | 156524 |
| 2022-09-12 | 18.71 | $41.21 | 172600 |
| 2022-09-09 | 19.09 | $40.56 | 111900 |
| 2022-09-08 | 19.84 | $39.97 | 86816 |
| 2022-09-07 | 20.79 | $39.66 | 116900 |
| 2022-09-06 | 21.52 | $39.14 | 127037 |
| 2022-09-02 | 22.29 | $39.69 | 114700 |
| 2022-09-01 | 23.42 | $39.88 | 201739 |
| 2022-08-31 | 24.51 | $39.82 | 148141 |
| 2022-08-30 | 25.76 | $39.96 | 159200 |
| 2022-08-29 | 27.01 | $39.67 | 113000 |
| 2022-08-26 | 28.37 | $40.64 | 151000 |
| 2022-08-25 | 29.15 | $41.31 | 113848 |
| 2022-08-24 | 30.04 | $40.76 | 76142 |
| 2022-08-23 | 31.08 | $41.24 | 97300 |
| 2022-08-22 | 31.71 | $41.54 | 122500 |
| 2022-08-19 | 32.23 | $42.40 | 199600 |
| 2022-08-18 | 32.22 | $43.22 | 81132 |
| 2022-08-17 | 31.63 | $43.22 | 127500 |
| 2022-08-16 | 30.86 | $43.95 | 125922 |
| 2022-08-15 | 29.79 | $43.59 | 103200 |
| 2022-08-12 | 28.78 | $42.99 | 147215 |
| 2022-08-11 | 27.93 | $42.30 | 102800 |
| 2022-08-10 | 27.24 | $41.75 | 143600 |
| 2022-08-09 | 26.65 | $41.19 | 133833 |
| 2022-08-08 | 26.38 | $40.74 | 186947 |
| 2022-08-05 | 26.12 | $40.74 | 131636 |
| 2022-08-04 | 25.92 | $40.61 | 98737 |
| 2022-08-03 | 25.75 | $40.95 | 133034 |
| 2022-08-02 | 25.57 | $40.70 | 140333 |
| 2022-08-01 | 25.28 | $41.57 | 194900 |
| 2022-07-29 | 24.57 | $41.53 | 236700 |
| 2022-07-28 | 23.93 | $40.54 | 257500 |
| 2022-07-27 | 23.63 | $39.22 | 182318 |
| 2022-07-26 | 23.77 | $38.50 | 212800 |
| 2022-07-25 | 24.35 | $37.81 | 116248 |
| 2022-07-22 | 25.36 | $37.23 | 149444 |
| 2022-07-21 | 26.69 | $37.21 | 160140 |
| 2022-07-20 | 27.93 | $37.03 | 192900 |
| 2022-07-19 | 29.15 | $36.66 | 156941 |
| 2022-07-18 | 30.27 | $35.41 | 154334 |
| 2022-07-15 | 30.87 | $35.34 | 189900 |
| 2022-07-14 | 31.10 | $34.55 | 118100 |
| 2022-07-13 | 30.53 | $34.88 | 262834 |
| 2022-07-12 | 30.19 | $35.99 | 148500 |
| 2022-07-11 | 30.41 | $36.15 | 181700 |
| 2022-07-08 | 30.41 | $36.33 | 176000 |
| 2022-07-07 | 30.41 | $36.08 | 167100 |
| 2022-07-06 | 30.52 | $35.87 | 113600 |
| 2022-07-05 | 29.98 | $35.97 | 156700 |
| 2022-07-01 | 29.38 | $36.28 | 118747 |
| 2022-06-30 | 28.77 | $35.62 | 207128 |
| 2022-06-29 | 27.79 | $35.77 | 136675 |
| 2022-06-28 | 26.95 | $36.18 | 152004 |
| 2022-06-27 | 26.27 | $36.41 | 226200 |
| 2022-06-24 | 25.60 | $36.59 | 408331 |
| 2022-06-23 | 24.70 | $35.83 | 130530 |
| 2022-06-22 | 23.68 | $36.62 | 199242 |
| 2022-06-21 | 22.83 | $36.71 | 202419 |
| 2022-06-17 | 22.07 | $36.41 | 463543 |
| 2022-06-16 | 21.22 | $36.22 | 231300 |
| 2022-06-15 | 20.17 | $37.38 | 319904 |
| 2022-06-14 | 19.36 | $37.32 | 160400 |
| 2022-06-13 | 18.29 | $37.20 | 168400 |
| 2022-06-10 | 17.17 | $37.55 | 139300 |
| 2022-06-09 | 16.17 | $38.83 | 182012 |
| 2022-06-08 | 15.70 | $39.82 | 132911 |
| 2022-06-07 | 15.60 | $40.49 | 165700 |
| 2022-06-06 | 15.88 | $40.60 | 152200 |
| 2022-06-03 | 16.24 | $40.29 | 154700 |
| 2022-06-02 | 16.62 | $40.95 | 126000 |
| 2022-06-01 | 17.02 | $40.60 | 137600 |
| 2022-05-31 | 17.51 | $41.16 | 247506 |
| 2022-05-27 | 18.13 | $40.85 | 111400 |
| 2022-05-26 | 18.61 | $40.59 | 150300 |
| 2022-05-25 | 18.97 | $40.09 | 152500 |
| 2022-05-24 | 19.26 | $39.86 | 199909 |
| 2022-05-23 | 19.31 | $39.55 | 245000 |
| 2022-05-20 | 19.58 | $38.90 | 213000 |
| 2022-05-19 | 19.13 | $38.44 | 213300 |
| 2022-05-18 | 18.80 | $39.20 | 136900 |
| 2022-05-17 | 18.66 | $39.82 | 154900 |
| 2022-05-16 | 18.51 | $38.82 | 276620 |
| 2022-05-13 | 17.97 | $39.36 | 289901 |
| 2022-05-12 | 17.74 | $39.27 | 219300 |
| 2022-05-11 | 17.24 | $38.94 | 168800 |
| 2022-05-10 | 16.91 | $39.23 | 258700 |
| 2022-05-09 | 16.57 | $39.65 | 203728 |
| 2022-05-06 | 16.35 | $39.25 | 183808 |
| 2022-05-05 | 15.95 | $39.61 | 192200 |
| 2022-05-04 | 15.76 | $40.40 | 177117 |
| 2022-05-03 | 15.66 | $39.57 | 168500 |
| 2022-05-02 | 15.23 | $39.29 | 208412 |
| 2022-04-29 | 14.72 | $39.19 | 212500 |
| 2022-04-28 | 14.31 | $40.08 | 242500 |
| 2022-04-27 | 14.16 | $40.48 | 468900 |
| 2022-04-26 | 14.07 | $41.90 | 467214 |
| 2022-04-25 | 14.64 | $42.00 | 325600 |
| 2022-04-22 | 15.23 | $42.32 | 261944 |
| 2022-04-21 | 15.55 | $43.40 | 454600 |
| 2022-04-20 | 15.22 | $43.35 | 392400 |
| 2022-04-19 | 15.33 | $42.01 | 347415 |
| 2022-04-18 | 16.11 | $40.06 | 156820 |
| 2022-04-14 | 15.98 | $39.85 | 218516 |
| 2022-04-13 | 15.72 | $40.05 | 242910 |
| 2022-04-12 | 15.22 | $39.55 | 269742 |
| 2022-04-11 | 14.40 | $39.15 | 132900 |
| 2022-04-08 | 13.54 | $39.14 | 244633 |
| 2022-04-07 | 12.66 | $39.40 | 321600 |
| 2022-04-06 | 11.83 | $40.61 | 420300 |
| 2022-04-05 | 11.39 | $41.03 | 401900 |
| 2022-04-04 | 11.08 | $40.98 | 462400 |
| 2022-04-01 | 10.35 | $40.85 | 446145 |
| 2022-03-31 | 9.58 | $41.60 | 1.2M |
| 2022-03-30 | 9.17 | $41.82 | 321100 |
| 2022-03-29 | 8.87 | $43.15 | 175100 |
| 2022-03-28 | 9.02 | $42.45 | 130610 |
| 2022-03-25 | 8.91 | $42.88 | 150022 |
| 2022-03-24 | 8.80 | $41.98 | 143600 |
| 2022-03-23 | 8.26 | $41.90 | 198343 |
| 2022-03-22 | 7.81 | $43.02 | 272849 |
| 2022-03-21 | 7.85 | $42.80 | 435028 |
| 2022-03-18 | 7.83 | $43.22 | 779620 |
| 2022-03-17 | 7.64 | $43.42 | 190402 |
| 2022-03-16 | 7.98 | $44.26 | 270607 |
| 2022-03-15 | 8.33 | $43.46 | 172700 |
| 2022-03-14 | 8.65 | $43.48 | 181900 |
| 2022-03-11 | 9.08 | $43.36 | 260300 |
| 2022-03-10 | 9.35 | $42.75 | 345209 |
| 2022-03-09 | 9.14 | $42.16 | 147100 |
| 2022-03-08 | 9.08 | $41.62 | 249800 |
| 2022-03-07 | 8.62 | $41.66 | 365527 |
| 2022-03-04 | 8.20 | $43.11 | 265700 |
| 2022-03-03 | 8.11 | $43.63 | 171014 |
| 2022-03-02 | 8.48 | $43.92 | 237814 |
| 2022-03-01 | 8.87 | $42.52 | 555347 |
| 2022-02-28 | 8.61 | $43.74 | 303100 |
| 2022-02-25 | 8.73 | $43.79 | 194900 |
| 2022-02-24 | 8.85 | $42.44 | 313600 |
| 2022-02-23 | 8.06 | $43.01 | 297144 |
| 2022-02-22 | 8.29 | $42.94 | 291400 |
| 2022-02-18 | 8.53 | $43.39 | 212839 |
| 2022-02-17 | 8.82 | $43.03 | 156500 |
| 2022-02-16 | 9.13 | $43.82 | 116700 |
| 2022-02-15 | 9.38 | $43.76 | 149412 |
| 2022-02-14 | 9.65 | $43.04 | 126300 |
| 2022-02-11 | 10.03 | $43.50 | 108514 |
| 2022-02-10 | 10.29 | $43.37 | 159600 |
| 2022-02-09 | 10.63 | $43.66 | 212823 |
| 2022-02-08 | 10.66 | $44.40 | 185828 |
| 2022-02-07 | 10.75 | $43.13 | 115615 |
| 2022-02-04 | 11.18 | $43.26 | 215545 |
| 2022-02-03 | 11.57 | $42.72 | 212500 |
| 2022-02-02 | 12.11 | $42.65 | 214636 |
| 2022-02-01 | 12.64 | $42.67 | 225948 |
| 2022-01-31 | 12.96 | $42.43 | 277900 |
| 2022-01-28 | 13.23 | $42.82 | 259413 |
| 2022-01-27 | 13.51 | $41.52 | 269900 |
| 2022-01-26 | 13.81 | $44.21 | 256100 |
| 2022-01-25 | 13.86 | $45.16 | 206100 |
| 2022-01-24 | 14.17 | $44.62 | 328800 |
| 2022-01-21 | 14.80 | $43.92 | 396833 |
| 2022-01-20 | 15.42 | $43.31 | 209814 |
| 2022-01-19 | 16.17 | $44.41 | 168800 |
| 2022-01-18 | 16.45 | $45.33 | 158125 |
| 2022-01-14 | 15.96 | $45.78 | 171302 |
| 2022-01-13 | 15.44 | $45.71 | 137923 |
| 2022-01-12 | 14.75 | $45.05 | 132239 |
| 2022-01-11 | 14.09 | $45.43 | 138300 |
| 2022-01-10 | 13.51 | $45.60 | 166500 |
| 2022-01-07 | 12.59 | $45.57 | 173020 |
| 2022-01-06 | 11.71 | $45.43 | 242300 |
| 2022-01-05 | 10.89 | $43.24 | 171045 |
| 2022-01-04 | 10.56 | $43.32 | 184900 |
| 2022-01-03 | 10.42 | $42.57 | 226000 |
| 2021-12-31 | 10.69 | $41.89 | 125048 |
| 2021-12-30 | 11.05 | $41.49 | 108900 |
| 2021-12-29 | 11.42 | $41.83 | 96202 |
| 2021-12-28 | 11.97 | $41.91 | 110534 |
| 2021-12-27 | 12.49 | $41.74 | 125502 |
| 2021-12-23 | 12.91 | $41.19 | 113500 |
| 2021-12-22 | 13.29 | $40.97 | 160124 |
| 2021-12-21 | 13.30 | $40.80 | 172109 |
| 2021-12-20 | 13.31 | $39.89 | 341800 |
| 2021-12-17 | 12.72 | $39.71 | 958800 |
| 2021-12-16 | 12.31 | $41.28 | 201300 |
| 2021-12-15 | 12.65 | $41.43 | 219600 |
| 2021-12-14 | 12.93 | $41.13 | 266800 |
| 2021-12-13 | 13.55 | $40.88 | 258700 |
| 2021-12-10 | 14.17 | $40.58 | 121400 |
| 2021-12-09 | 14.25 | $40.25 | 120800 |
| 2021-12-08 | 14.41 | $40.82 | 97838 |
| 2021-12-07 | 14.80 | $41.02 | 143300 |
| 2021-12-06 | 15.30 | $41.76 | 244100 |
| 2021-12-03 | 15.75 | $40.18 | 176750 |
| 2021-12-02 | 15.50 | $40.67 | 124800 |
| 2021-12-01 | 15.23 | $39.53 | 216800 |
| 2021-11-30 | 15.05 | $39.89 | 149805 |
| 2021-11-29 | 14.27 | $40.54 | 172822 |
| 2021-11-26 | 13.68 | $40.59 | 161205 |
| 2021-11-24 | 13.05 | $42.72 | 94400 |
| 2021-11-23 | 13.63 | $43.08 | 138213 |
| 2021-11-22 | 14.29 | $42.68 | 212101 |
| 2021-11-19 | 14.98 | $41.60 | 175500 |
| 2021-11-18 | 14.78 | $41.80 | 147115 |
| 2021-11-17 | 14.87 | $41.95 | 117700 |
| 2021-11-16 | 15.05 | $42.51 | 177400 |
| 2021-11-15 | 15.68 | $42.89 | 134031 |
| 2021-11-12 | 16.45 | $42.77 | 201413 |
| 2021-11-11 | 17.31 | $42.88 | 162235 |
| 2021-11-10 | 18.16 | $42.67 | 209937 |
| 2021-11-09 | 18.92 | $42.52 | 125600 |
| 2021-11-08 | 19.62 | $42.95 | 144200 |
| 2021-11-05 | 20.58 | $42.58 | 318000 |
| 2021-11-04 | 21.60 | $41.86 | 370100 |
| 2021-11-03 | 22.66 | $43.50 | 127216 |
| 2021-11-02 | 23.08 | $42.21 | 116300 |
| 2021-11-01 | 23.86 | $43.07 | 246400 |
| 2021-10-29 | 24.68 | $41.58 | 165200 |
| 2021-10-28 | 25.95 | $41.23 | 105300 |
| 2021-10-27 | 27.16 | $41.14 | 201800 |
| 2021-10-26 | 28.40 | $43.32 | 143600 |
| 2021-10-25 | 28.51 | $43.35 | 148300 |
| 2021-10-22 | 28.76 | $43.07 | 94048 |
| 2021-10-21 | 29.10 | $42.76 | 77600 |
| 2021-10-20 | 29.50 | $43.24 | 118749 |
| 2021-10-19 | 29.94 | $42.40 | 83231 |
| 2021-10-18 | 30.62 | $42.44 | 89800 |
| 2021-10-15 | 31.18 | $42.90 | 196016 |
| 2021-10-14 | 31.46 | $42.50 | 260297 |
| 2021-10-13 | 32.18 | $42.09 | 94936 |
| 2021-10-12 | 32.99 | $42.34 | 78100 |
| 2021-10-11 | 33.65 | $42.52 | 96232 |
| 2021-10-08 | 33.91 | $43.18 | 92100 |
| 2021-10-07 | 33.79 | $43.19 | 126900 |
| 2021-10-06 | 33.77 | $42.59 | 110835 |
| 2021-10-05 | 33.98 | $42.67 | 93103 |
| 2021-10-04 | 33.61 | $42.66 | 108226 |
| 2021-10-01 | 33.22 | $42.73 | 122233 |
| 2021-09-30 | 32.87 | $41.84 | 149200 |
| 2021-09-29 | 32.69 | $42.29 | 92027 |
| 2021-09-28 | 32.56 | $41.62 | 112420 |
| 2021-09-27 | 32.42 | $42.16 | 148300 |
| 2021-09-24 | 32.30 | $40.46 | 97100 |
| 2021-09-23 | 32.71 | $40.29 | 163825 |
| 2021-09-22 | 33.19 | $39.05 | 168600 |
| 2021-09-21 | 34.16 | $38.40 | 273113 |
| 2021-09-20 | 35.39 | $38.04 | 378112 |
| 2021-09-17 | 36.69 | $38.99 | 1.0M |
| 2021-09-16 | 37.53 | $39.03 | 170102 |
| 2021-09-15 | 38.19 | $39.26 | 212500 |
| 2021-09-14 | 38.90 | $38.74 | 182400 |
| 2021-09-13 | 39.91 | $39.52 | 264300 |
| 2021-09-10 | 41.24 | $38.64 | 141403 |
| 2021-09-09 | 42.65 | $39.62 | 105637 |
| 2021-09-08 | 43.54 | $39.79 | 194000 |
| 2021-09-07 | 44.47 | $40.16 | 153100 |
| 2021-09-03 | 45.11 | $40.39 | 100040 |
| 2021-09-02 | 45.72 | $40.79 | 98600 |
| 2021-09-01 | 46.15 | $41.07 | 148700 |
| 2021-08-31 | 46.57 | $41.15 | 194000 |
| 2021-08-30 | 46.97 | $40.95 | 87705 |
| 2021-08-27 | 47.34 | $42.07 | 125200 |
| 2021-08-26 | 47.74 | $40.59 | 102200 |
| 2021-08-25 | 48.27 | $41.50 | 88200 |
| 2021-08-24 | 48.70 | $41.46 | 66531 |
| 2021-08-23 | 48.90 | $41.64 | 105127 |
| 2021-08-20 | 49.12 | $41.37 | 112830 |
| 2021-08-19 | 49.44 | $40.55 | 178100 |
| 2021-08-18 | 49.79 | $41.18 | 79400 |
| 2021-08-17 | 49.66 | $41.62 | 109000 |
| 2021-08-16 | 49.46 | $42.46 | 83700 |
| 2021-08-13 | 49.03 | $42.90 | 82235 |
| 2021-08-12 | 48.17 | $42.95 | 148200 |
| 2021-08-11 | 47.26 | $43.44 | 169800 |
| 2021-08-10 | 46.31 | $42.67 | 130629 |
| 2021-08-09 | 45.37 | $41.98 | 127011 |
| 2021-08-06 | 44.41 | $42.43 | 139513 |
| 2021-08-05 | 43.40 | $41.01 | 216618 |
| 2021-08-04 | 42.49 | $39.99 | 109600 |
| 2021-08-03 | 41.56 | $40.53 | 315300 |
| 2021-08-02 | 40.59 | $40.22 | 192700 |
| 2021-07-30 | 39.45 | $40.73 | 121300 |
| 2021-07-29 | 38.16 | $41.04 | 99738 |
| 2021-07-28 | 36.73 | $40.58 | 119400 |
| 2021-07-27 | 35.26 | $40.19 | 83000 |
| 2021-07-26 | 33.73 | $40.26 | 116400 |
| 2021-07-23 | 32.05 | $40.10 | 127639 |
| 2021-07-22 | 30.34 | $39.39 | 146547 |
| 2021-07-21 | 28.53 | $40.36 | 121637 |
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