Is Fortis Inc. (FTS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fortis Inc. (FTS) research center and poll results.
NYSE : FTS
Fortis Inc.
$58.78 USD
$0.11 (0.19%)
- Volume
- 1.28M
- Average Volume
- 706.51K
- Market Capitalization
- $29.93B
- P/E Ratio
- 24.31
- Dividend Yield
- 3.08%
- Price Target
- $61.00
- Year High
- $59.08
- Year Low
- $47.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.49
- Current Ratio
- $0.49
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
57.42
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.51
Average
45.28
Maximum
57.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.42 | $58.78 | 1.3M |
| 2026-07-16 | 57.28 | $58.67 | 1.0M |
| 2026-07-15 | 57.21 | $57.50 | 1.0M |
| 2026-07-14 | 57.19 | $57.72 | 501900 |
| 2026-07-13 | 57.15 | $57.48 | 347938 |
| 2026-07-10 | 57.10 | $57.40 | 308600 |
| 2026-07-09 | 57.05 | $57.11 | 480000 |
| 2026-07-08 | 56.99 | $57.68 | 851727 |
| 2026-07-07 | 56.86 | $57.51 | 1.1M |
| 2026-07-06 | 56.78 | $56.90 | 754827 |
| 2026-07-02 | 56.69 | $57.98 | 540829 |
| 2026-07-01 | 56.53 | $56.65 | 665809 |
| 2026-06-30 | 56.43 | $57.23 | 832400 |
| 2026-06-29 | 56.30 | $57.77 | 651843 |
| 2026-06-26 | 56.17 | $58.21 | 595500 |
| 2026-06-25 | 56.07 | $57.76 | 574700 |
| 2026-06-24 | 56.02 | $57.15 | 695600 |
| 2026-06-23 | 56.00 | $56.70 | 732522 |
| 2026-06-22 | 55.99 | $56.01 | 894250 |
| 2026-06-18 | 56.00 | $56.09 | 615223 |
| 2026-06-17 | 55.99 | $56.15 | 801947 |
| 2026-06-16 | 55.97 | $57.12 | 749549 |
| 2026-06-15 | 55.87 | $57.26 | 815522 |
| 2026-06-12 | 55.74 | $56.91 | 935400 |
| 2026-06-11 | 55.72 | $56.42 | 887100 |
| 2026-06-10 | 55.71 | $56.48 | 662400 |
| 2026-06-09 | 55.70 | $55.78 | 1.0M |
| 2026-06-08 | 55.72 | $55.08 | 711900 |
| 2026-06-05 | 55.77 | $55.90 | 1.5M |
| 2026-06-04 | 55.79 | $55.23 | 610038 |
| 2026-06-03 | 55.83 | $54.69 | 737490 |
| 2026-06-02 | 55.97 | $54.75 | 604239 |
| 2026-06-01 | 56.08 | $54.46 | 685630 |
| 2026-05-29 | 56.21 | $55.33 | 741800 |
| 2026-05-28 | 56.31 | $56.11 | 1.1M |
| 2026-05-27 | 56.31 | $56.82 | 556800 |
| 2026-05-26 | 56.30 | $56.63 | 659900 |
| 2026-05-22 | 56.28 | $56.48 | 523300 |
| 2026-05-21 | 56.27 | $56.23 | 523800 |
| 2026-05-20 | 56.29 | $55.88 | 915600 |
| 2026-05-19 | 56.26 | $55.85 | 832400 |
| 2026-05-18 | 56.26 | $55.09 | 619605 |
| 2026-05-15 | 56.32 | $54.71 | 874108 |
| 2026-05-14 | 56.43 | $56.44 | 383900 |
| 2026-05-13 | 56.45 | $56.20 | 652242 |
| 2026-05-12 | 56.48 | $56.35 | 560403 |
| 2026-05-11 | 56.51 | $56.23 | 425600 |
| 2026-05-08 | 56.55 | $56.09 | 1.1M |
| 2026-05-07 | 56.62 | $56.14 | 487000 |
| 2026-05-06 | 56.68 | $56.13 | 815035 |
| 2026-05-05 | 56.74 | $57.44 | 777743 |
| 2026-05-04 | 56.73 | $56.89 | 753130 |
| 2026-05-01 | 56.72 | $57.18 | 546400 |
| 2026-04-30 | 56.70 | $57.21 | 603209 |
| 2026-04-29 | 56.65 | $56.24 | 539630 |
| 2026-04-28 | 56.63 | $56.50 | 505022 |
| 2026-04-27 | 56.61 | $56.29 | 433000 |
| 2026-04-24 | 56.58 | $56.33 | 400400 |
| 2026-04-23 | 56.55 | $56.57 | 476514 |
| 2026-04-22 | 56.48 | $55.36 | 649722 |
| 2026-04-21 | 56.47 | $55.83 | 1.4M |
| 2026-04-20 | 56.44 | $56.34 | 706701 |
| 2026-04-17 | 56.38 | $56.87 | 688400 |
| 2026-04-16 | 56.34 | $56.82 | 437035 |
| 2026-04-15 | 56.38 | $56.87 | 528438 |
| 2026-04-14 | 56.45 | $56.92 | 1.8M |
| 2026-04-13 | 56.53 | $56.88 | 654215 |
| 2026-04-10 | 56.59 | $57.60 | 632641 |
| 2026-04-09 | 56.62 | $57.40 | 660134 |
| 2026-04-08 | 56.62 | $57.34 | 1.5M |
| 2026-04-07 | 56.63 | $57.23 | 747700 |
| 2026-04-06 | 56.66 | $56.62 | 463705 |
| 2026-04-02 | 56.72 | $56.81 | 1.2M |
| 2026-04-01 | 56.74 | $56.27 | 913100 |
| 2026-03-31 | 56.81 | $55.79 | 834216 |
| 2026-03-30 | 56.89 | $56.06 | 1.1M |
| 2026-03-27 | 56.94 | $55.66 | 999600 |
| 2026-03-26 | 57.03 | $55.66 | 846200 |
| 2026-03-25 | 57.08 | $55.35 | 610500 |
| 2026-03-24 | 57.16 | $55.12 | 456065 |
| 2026-03-23 | 57.24 | $55.17 | 620902 |
| 2026-03-20 | 57.34 | $55.06 | 1.1M |
| 2026-03-19 | 57.40 | $56.19 | 1.6M |
| 2026-03-18 | 57.42 | $57.54 | 657300 |
| 2026-03-17 | 57.36 | $58.26 | 553607 |
| 2026-03-16 | 57.29 | $58.56 | 1.2M |
| 2026-03-13 | 57.21 | $58.18 | 928800 |
| 2026-03-12 | 57.10 | $58.07 | 607531 |
| 2026-03-11 | 56.92 | $57.36 | 664000 |
| 2026-03-10 | 56.78 | $57.59 | 494034 |
| 2026-03-09 | 56.61 | $57.82 | 528800 |
| 2026-03-06 | 56.42 | $57.78 | 641900 |
| 2026-03-05 | 56.28 | $57.26 | 891400 |
| 2026-03-04 | 56.13 | $57.72 | 747029 |
| 2026-03-03 | 55.95 | $57.31 | 935300 |
| 2026-03-02 | 55.72 | $57.07 | 1.1M |
| 2026-02-27 | 55.54 | $57.50 | 665200 |
| 2026-02-26 | 55.34 | $56.73 | 800707 |
| 2026-02-25 | 55.17 | $56.87 | 724600 |
| 2026-02-24 | 55.01 | $56.83 | 601460 |
| 2026-02-23 | 54.82 | $57.09 | 520624 |
| 2026-02-20 | 54.60 | $56.30 | 637103 |
| 2026-02-19 | 54.39 | $56.49 | 721400 |
| 2026-02-18 | 54.18 | $56.33 | 866800 |
| 2026-02-17 | 53.99 | $56.98 | 828144 |
| 2026-02-13 | 53.73 | $56.84 | 1.2M |
| 2026-02-12 | 53.48 | $56.09 | 1.4M |
| 2026-02-11 | 53.27 | $54.50 | 1.1M |
| 2026-02-10 | 53.11 | $54.59 | 739100 |
| 2026-02-09 | 52.95 | $54.12 | 648500 |
| 2026-02-06 | 52.82 | $54.01 | 820400 |
| 2026-02-05 | 52.70 | $54.99 | 860200 |
| 2026-02-04 | 52.51 | $54.32 | 812322 |
| 2026-02-03 | 52.37 | $54.08 | 1.5M |
| 2026-02-02 | 52.22 | $52.71 | 1.8M |
| 2026-01-30 | 52.18 | $53.33 | 1.2M |
| 2026-01-29 | 52.11 | $53.62 | 953200 |
| 2026-01-28 | 52.03 | $53.37 | 623300 |
| 2026-01-27 | 51.96 | $53.70 | 904300 |
| 2026-01-26 | 51.87 | $52.84 | 535759 |
| 2026-01-23 | 51.81 | $52.70 | 1.6M |
| 2026-01-22 | 51.76 | $52.25 | 2.3M |
| 2026-01-21 | 51.71 | $52.28 | 1.2M |
| 2026-01-20 | 51.64 | $52.40 | 1.1M |
| 2026-01-16 | 51.59 | $51.93 | 2.1M |
| 2026-01-15 | 51.58 | $51.70 | 862900 |
| 2026-01-14 | 51.56 | $51.93 | 870149 |
| 2026-01-13 | 51.54 | $51.34 | 1.4M |
| 2026-01-12 | 51.53 | $51.39 | 822401 |
| 2026-01-09 | 51.47 | $51.46 | 660809 |
| 2026-01-08 | 51.40 | $51.64 | 871800 |
| 2026-01-07 | 51.33 | $51.19 | 929716 |
| 2026-01-06 | 51.31 | $51.46 | 810211 |
| 2026-01-05 | 51.29 | $51.17 | 1.6M |
| 2026-01-02 | 51.28 | $51.90 | 1.4M |
| 2025-12-31 | 51.24 | $51.94 | 733441 |
| 2025-12-30 | 51.22 | $52.08 | 613400 |
| 2025-12-29 | 51.23 | $51.84 | 1.0M |
| 2025-12-26 | 51.26 | $51.86 | 658500 |
| 2025-12-24 | 51.29 | $51.75 | 316700 |
| 2025-12-23 | 51.30 | $51.77 | 494100 |
| 2025-12-22 | 51.28 | $51.21 | 570337 |
| 2025-12-19 | 51.30 | $50.86 | 633900 |
| 2025-12-18 | 51.33 | $51.46 | 493915 |
| 2025-12-17 | 51.33 | $51.67 | 498400 |
| 2025-12-16 | 51.35 | $51.27 | 695000 |
| 2025-12-15 | 51.39 | $51.61 | 826809 |
| 2025-12-12 | 51.42 | $50.97 | 803200 |
| 2025-12-11 | 51.49 | $50.29 | 678493 |
| 2025-12-10 | 51.61 | $50.09 | 1.5M |
| 2025-12-09 | 51.70 | $50.28 | 820000 |
| 2025-12-08 | 51.75 | $50.62 | 1.3M |
| 2025-12-05 | 51.79 | $51.10 | 538932 |
| 2025-12-04 | 51.79 | $50.94 | 446546 |
| 2025-12-03 | 51.76 | $51.09 | 598100 |
| 2025-12-02 | 51.73 | $51.70 | 700437 |
| 2025-12-01 | 51.64 | $52.16 | 742200 |
| 2025-11-28 | 51.54 | $52.53 | 272900 |
| 2025-11-26 | 51.44 | $52.43 | 668212 |
| 2025-11-25 | 51.33 | $51.92 | 770417 |
| 2025-11-24 | 51.27 | $51.34 | 936349 |
| 2025-11-21 | 51.26 | $51.57 | 1.3M |
| 2025-11-20 | 51.25 | $51.47 | 690872 |
| 2025-11-19 | 51.26 | $51.51 | 1.5M |
| 2025-11-18 | 51.29 | $52.01 | 1.7M |
| 2025-11-17 | 51.27 | $52.14 | 905223 |
| 2025-11-14 | 51.25 | $52.27 | 888800 |
| 2025-11-13 | 51.22 | $52.33 | 942000 |
| 2025-11-12 | 51.17 | $52.65 | 708006 |
| 2025-11-11 | 51.11 | $51.88 | 530100 |
| 2025-11-10 | 51.06 | $51.39 | 494514 |
| 2025-11-07 | 51.04 | $51.31 | 541928 |
| 2025-11-06 | 51.03 | $51.06 | 382300 |
| 2025-11-05 | 50.97 | $50.50 | 632420 |
| 2025-11-04 | 50.97 | $50.50 | 828837 |
| 2025-11-03 | 50.96 | $49.81 | 729737 |
| 2025-10-31 | 51.00 | $50.23 | 635300 |
| 2025-10-30 | 51.00 | $50.53 | 486400 |
| 2025-10-29 | 50.99 | $50.19 | 686600 |
| 2025-10-28 | 51.00 | $50.69 | 642712 |
| 2025-10-27 | 51.00 | $51.14 | 802426 |
| 2025-10-24 | 50.95 | $51.40 | 373900 |
| 2025-10-23 | 50.86 | $51.66 | 530534 |
| 2025-10-22 | 50.75 | $52.10 | 773330 |
| 2025-10-21 | 50.62 | $51.65 | 630531 |
| 2025-10-20 | 50.51 | $51.61 | 593017 |
| 2025-10-17 | 50.38 | $51.72 | 452300 |
| 2025-10-16 | 50.26 | $51.43 | 717100 |
| 2025-10-15 | 50.13 | $51.37 | 675400 |
| 2025-10-14 | 50.02 | $50.99 | 1.2M |
| 2025-10-13 | 49.92 | $50.90 | 440711 |
| 2025-10-10 | 49.84 | $51.04 | 675300 |
| 2025-10-09 | 49.76 | $50.02 | 535619 |
| 2025-10-08 | 49.72 | $50.39 | 1.1M |
| 2025-10-07 | 49.65 | $50.42 | 448800 |
| 2025-10-06 | 49.57 | $50.48 | 876000 |
| 2025-10-03 | 49.50 | $50.28 | 711845 |
| 2025-10-02 | 49.44 | $50.28 | 577900 |
| 2025-10-01 | 49.41 | $50.40 | 526000 |
| 2025-09-30 | 49.36 | $50.74 | 695008 |
| 2025-09-29 | 49.30 | $50.11 | 668500 |
| 2025-09-26 | 49.28 | $49.67 | 445100 |
| 2025-09-25 | 49.28 | $49.47 | 597348 |
| 2025-09-24 | 49.31 | $49.48 | 466141 |
| 2025-09-23 | 49.32 | $49.34 | 555632 |
| 2025-09-22 | 49.37 | $49.14 | 840339 |
| 2025-09-19 | 49.44 | $49.28 | 556500 |
| 2025-09-18 | 49.52 | $48.84 | 540600 |
| 2025-09-17 | 49.62 | $49.04 | 336802 |
| 2025-09-16 | 49.68 | $48.98 | 607500 |
| 2025-09-15 | 49.76 | $49.38 | 547000 |
| 2025-09-12 | 49.83 | $49.36 | 287303 |
| 2025-09-11 | 49.90 | $49.24 | 283600 |
| 2025-09-10 | 49.96 | $48.99 | 439407 |
| 2025-09-09 | 50.03 | $48.98 | 381523 |
| 2025-09-08 | 50.12 | $48.91 | 633600 |
| 2025-09-05 | 50.21 | $49.23 | 393100 |
| 2025-09-04 | 50.29 | $49.68 | 867900 |
| 2025-09-03 | 50.33 | $49.38 | 689300 |
| 2025-09-02 | 50.38 | $49.54 | 667347 |
| 2025-08-29 | 50.43 | $49.74 | 444449 |
| 2025-08-28 | 50.44 | $49.58 | 597807 |
| 2025-08-27 | 50.40 | $50.04 | 571700 |
| 2025-08-26 | 50.35 | $49.82 | 927600 |
| 2025-08-25 | 50.30 | $50.20 | 370816 |
| 2025-08-22 | 50.21 | $50.68 | 434600 |
| 2025-08-21 | 50.13 | $50.77 | 461016 |
| 2025-08-20 | 50.04 | $50.85 | 887850 |
| 2025-08-19 | 49.94 | $50.24 | 882013 |
| 2025-08-18 | 49.88 | $50.55 | 580731 |
| 2025-08-15 | 49.76 | $50.76 | 594006 |
| 2025-08-14 | 49.58 | $50.73 | 452318 |
| 2025-08-13 | 49.40 | $50.47 | 585722 |
| 2025-08-12 | 49.23 | $50.52 | 428500 |
| 2025-08-11 | 49.06 | $50.65 | 355211 |
| 2025-08-08 | 48.89 | $50.80 | 566508 |
| 2025-08-07 | 48.71 | $50.81 | 602505 |
| 2025-08-06 | 48.53 | $50.44 | 465200 |
| 2025-08-05 | 48.35 | $50.43 | 753100 |
| 2025-08-04 | 48.17 | $50.47 | 368117 |
| 2025-08-01 | 47.99 | $49.89 | 1.0M |
| 2025-07-31 | 47.87 | $48.97 | 518500 |
| 2025-07-30 | 47.77 | $49.00 | 440301 |
| 2025-07-29 | 47.71 | $48.81 | 501447 |
| 2025-07-28 | 47.66 | $48.32 | 788511 |
| 2025-07-25 | 47.60 | $49.07 | 438507 |
| 2025-07-24 | 47.50 | $49.06 | 521444 |
| 2025-07-23 | 47.38 | $48.77 | 647800 |
| 2025-07-22 | 47.31 | $49.07 | 687633 |
| 2025-07-21 | 47.24 | $48.12 | 831428 |
| 2025-07-18 | 47.18 | $47.28 | 564938 |
| 2025-07-17 | 47.18 | $47.00 | 571942 |
| 2025-07-16 | 47.20 | $47.20 | 523300 |
| 2025-07-15 | 47.23 | $47.05 | 580100 |
| 2025-07-14 | 47.28 | $47.21 | 562800 |
| 2025-07-11 | 47.32 | $47.21 | 609636 |
| 2025-07-10 | 47.33 | $47.17 | 558612 |
| 2025-07-09 | 47.35 | $46.87 | 420315 |
| 2025-07-08 | 47.37 | $46.83 | 523305 |
| 2025-07-07 | 47.41 | $46.88 | 534406 |
| 2025-07-03 | 47.47 | $47.41 | 338200 |
| 2025-07-02 | 47.50 | $47.08 | 626015 |
| 2025-07-01 | 47.57 | $47.82 | 333135 |
| 2025-06-30 | 47.62 | $47.73 | 539734 |
| 2025-06-27 | 47.67 | $47.16 | 587002 |
| 2025-06-26 | 47.72 | $47.13 | 464407 |
| 2025-06-25 | 47.76 | $46.60 | 787200 |
| 2025-06-24 | 47.86 | $47.37 | 558901 |
| 2025-06-23 | 47.91 | $47.58 | 601700 |
| 2025-06-20 | 47.91 | $47.05 | 636500 |
| 2025-06-18 | 47.97 | $47.33 | 374429 |
| 2025-06-17 | 47.99 | $47.38 | 443600 |
| 2025-06-16 | 48.00 | $47.68 | 431076 |
| 2025-06-13 | 47.98 | $48.16 | 581305 |
| 2025-06-12 | 47.93 | $47.99 | 430040 |
| 2025-06-11 | 47.86 | $47.42 | 600000 |
| 2025-06-10 | 47.81 | $47.49 | 610414 |
| 2025-06-09 | 47.77 | $47.34 | 490400 |
| 2025-06-06 | 47.81 | $47.51 | 452800 |
| 2025-06-05 | 47.86 | $48.09 | 382600 |
| 2025-06-04 | 47.94 | $48.14 | 378300 |
| 2025-06-03 | 47.99 | $48.43 | 491620 |
| 2025-06-02 | 48.00 | $48.73 | 582300 |
| 2025-05-30 | 47.99 | $48.83 | 699131 |
| 2025-05-29 | 48.00 | $48.22 | 377738 |
| 2025-05-28 | 48.07 | $47.88 | 351600 |
| 2025-05-27 | 48.11 | $48.53 | 464000 |
| 2025-05-23 | 48.12 | $48.36 | 343700 |
| 2025-05-22 | 48.13 | $47.70 | 435832 |
| 2025-05-21 | 48.17 | $48.15 | 557908 |
| 2025-05-20 | 48.18 | $47.79 | 516016 |
| 2025-05-19 | 48.24 | $47.59 | 244800 |
| 2025-05-16 | 48.26 | $47.16 | 460700 |
| 2025-05-15 | 48.31 | $47.29 | 2.4M |
| 2025-05-14 | 48.33 | $46.46 | 583700 |
| 2025-05-13 | 48.38 | $46.55 | 607700 |
| 2025-05-12 | 48.42 | $46.74 | 696500 |
| 2025-05-09 | 48.41 | $48.04 | 587929 |
| 2025-05-08 | 48.27 | $48.50 | 945438 |
| 2025-05-07 | 48.07 | $49.76 | 471400 |
| 2025-05-06 | 47.81 | $49.04 | 831400 |
| 2025-05-05 | 47.61 | $48.73 | 274007 |
| 2025-05-02 | 47.48 | $48.56 | 695412 |
| 2025-05-01 | 47.42 | $48.98 | 287947 |
| 2025-04-30 | 47.28 | $49.51 | 553000 |
| 2025-04-29 | 47.11 | $48.82 | 261400 |
| 2025-04-28 | 46.95 | $48.63 | 433900 |
| 2025-04-25 | 46.78 | $48.57 | 409300 |
| 2025-04-24 | 46.59 | $48.55 | 450400 |
| 2025-04-23 | 46.39 | $48.33 | 606745 |
| 2025-04-22 | 46.20 | $48.93 | 598900 |
| 2025-04-21 | 46.00 | $48.11 | 321100 |
| 2025-04-17 | 45.84 | $48.18 | 668501 |
| 2025-04-16 | 45.69 | $47.63 | 346500 |
| 2025-04-15 | 45.57 | $47.39 | 1.1M |
| 2025-04-14 | 45.46 | $47.45 | 496800 |
| 2025-04-11 | 45.35 | $46.53 | 630278 |
| 2025-04-10 | 45.27 | $45.25 | 1.1M |
| 2025-04-09 | 45.25 | $44.42 | 1.6M |
| 2025-04-08 | 45.26 | $44.50 | 1.1M |
| 2025-04-07 | 45.25 | $45.12 | 1.1M |
| 2025-04-04 | 45.24 | $46.16 | 1.4M |
| 2025-04-03 | 45.17 | $47.32 | 516300 |
| 2025-04-02 | 44.99 | $46.16 | 409800 |
| 2025-04-01 | 44.89 | $46.12 | 537100 |
| 2025-03-31 | 44.79 | $45.58 | 654322 |
| 2025-03-28 | 44.72 | $45.30 | 563900 |
| 2025-03-27 | 44.65 | $44.74 | 389200 |
| 2025-03-26 | 44.59 | $44.63 | 410230 |
| 2025-03-25 | 44.55 | $44.40 | 622949 |
| 2025-03-24 | 44.54 | $44.94 | 390300 |
| 2025-03-21 | 44.49 | $44.99 | 477645 |
| 2025-03-20 | 44.45 | $45.24 | 477900 |
| 2025-03-19 | 44.37 | $45.15 | 231700 |
| 2025-03-18 | 44.31 | $45.19 | 249607 |
| 2025-03-17 | 44.24 | $45.30 | 340900 |
| 2025-03-14 | 44.21 | $44.93 | 542200 |
| 2025-03-13 | 44.18 | $44.85 | 420734 |
| 2025-03-12 | 44.14 | $44.52 | 475249 |
| 2025-03-11 | 44.11 | $44.38 | 481103 |
| 2025-03-10 | 44.08 | $44.96 | 510702 |
| 2025-03-07 | 44.01 | $44.65 | 886200 |
| 2025-03-06 | 43.95 | $43.68 | 543729 |
| 2025-03-05 | 43.94 | $44.29 | 1.1M |
| 2025-03-04 | 43.87 | $44.15 | 1.2M |
| 2025-03-03 | 43.80 | $44.15 | 661600 |
| 2025-02-28 | 43.72 | $43.88 | 513800 |
| 2025-02-27 | 43.67 | $43.45 | 1.2M |
| 2025-02-26 | 43.61 | $43.92 | 463939 |
| 2025-02-25 | 43.55 | $44.17 | 873800 |
| 2025-02-24 | 43.51 | $43.98 | 408507 |
| 2025-02-21 | 43.43 | $44.10 | 488605 |
| 2025-02-20 | 43.33 | $43.78 | 366300 |
| 2025-02-19 | 43.25 | $43.95 | 523215 |
| 2025-02-18 | 43.18 | $43.62 | 659200 |
| 2025-02-14 | 43.09 | $44.88 | 7.6M |
| 2025-02-13 | 42.94 | $44.32 | 529800 |
| 2025-02-12 | 42.77 | $43.89 | 343616 |
| 2025-02-11 | 42.60 | $43.95 | 476300 |
| 2025-02-10 | 42.44 | $43.77 | 254900 |
| 2025-02-07 | 42.29 | $43.52 | 291423 |
| 2025-02-06 | 42.21 | $43.57 | 266127 |
| 2025-02-05 | 42.12 | $43.55 | 256800 |
| 2025-02-04 | 42.02 | $42.77 | 419500 |
| 2025-02-03 | 41.96 | $42.72 | 618439 |
| 2025-01-31 | 41.89 | $42.62 | 527952 |
| 2025-01-30 | 41.84 | $42.79 | 543700 |
| 2025-01-29 | 41.78 | $42.29 | 321542 |
| 2025-01-28 | 41.76 | $42.68 | 431530 |
| 2025-01-27 | 41.72 | $43.38 | 593628 |
| 2025-01-24 | 41.64 | $42.42 | 285543 |
| 2025-01-23 | 41.62 | $42.21 | 334300 |
| 2025-01-22 | 41.59 | $42.07 | 488331 |
| 2025-01-21 | 41.55 | $42.54 | 354900 |
| 2025-01-17 | 41.47 | $41.95 | 354500 |
| 2025-01-16 | 41.47 | $41.75 | 413315 |
| 2025-01-15 | 41.48 | $40.99 | 357418 |
| 2025-01-14 | 41.55 | $40.49 | 338800 |
| 2025-01-13 | 41.64 | $40.68 | 475016 |
| 2025-01-10 | 41.76 | $40.79 | 412100 |
| 2025-01-08 | 41.90 | $41.99 | 320231 |
| 2025-01-07 | 42.00 | $41.78 | 498947 |
| 2025-01-06 | 42.13 | $41.39 | 439700 |
| 2025-01-03 | 42.31 | $41.58 | 250139 |
| 2025-01-02 | 42.46 | $41.38 | 314844 |
| 2024-12-31 | 42.61 | $41.57 | 339200 |
| 2024-12-30 | 42.77 | $41.69 | 261800 |
| 2024-12-27 | 42.92 | $41.88 | 348900 |
| 2024-12-26 | 43.07 | $41.86 | 261830 |
| 2024-12-24 | 43.20 | $41.83 | 143829 |
| 2024-12-23 | 43.36 | $41.96 | 508000 |
| 2024-12-20 | 43.52 | $41.72 | 661448 |
| 2024-12-19 | 43.68 | $41.16 | 304600 |
| 2024-12-18 | 43.86 | $41.04 | 498300 |
| 2024-12-17 | 44.04 | $41.90 | 368844 |
| 2024-12-16 | 44.16 | $42.00 | 289625 |
| 2024-12-13 | 44.27 | $42.33 | 306240 |
| 2024-12-12 | 44.36 | $42.32 | 394100 |
| 2024-12-11 | 44.45 | $43.06 | 459200 |
| 2024-12-10 | 44.51 | $43.59 | 318200 |
| 2024-12-09 | 44.54 | $43.87 | 694833 |
| 2024-12-06 | 44.56 | $44.48 | 618202 |
| 2024-12-05 | 44.53 | $44.89 | 825335 |
| 2024-12-04 | 44.46 | $44.70 | 1.8M |
| 2024-12-03 | 44.43 | $44.27 | 451100 |
| 2024-12-02 | 44.34 | $44.87 | 634100 |
| 2024-11-29 | 44.24 | $44.68 | 256400 |
| 2024-11-27 | 44.17 | $44.83 | 398821 |
| 2024-11-26 | 44.09 | $44.58 | 482700 |
| 2024-11-25 | 44.02 | $45.02 | 975700 |
| 2024-11-22 | 43.97 | $45.16 | 450300 |
| 2024-11-21 | 43.90 | $44.82 | 262900 |
| 2024-11-20 | 43.87 | $44.70 | 375548 |
| 2024-11-19 | 43.88 | $44.75 | 397200 |
| 2024-11-18 | 43.88 | $44.22 | 512500 |
| 2024-11-15 | 43.91 | $44.17 | 6.1M |
| 2024-11-14 | 43.95 | $44.28 | 420100 |
| 2024-11-13 | 43.97 | $43.99 | 272300 |
| 2024-11-12 | 44.01 | $44.25 | 382900 |
| 2024-11-11 | 44.02 | $44.30 | 1.2M |
| 2024-11-08 | 43.99 | $44.18 | 848115 |
| 2024-11-07 | 43.95 | $43.84 | 530835 |
| 2024-11-06 | 43.92 | $43.58 | 960202 |
| 2024-11-05 | 43.90 | $44.08 | 1.1M |
| 2024-11-04 | 43.88 | $42.57 | 1.0M |
| 2024-11-01 | 43.93 | $42.79 | 431009 |
| 2024-10-31 | 44.02 | $43.23 | 612100 |
| 2024-10-30 | 44.10 | $43.23 | 604641 |
| 2024-10-29 | 44.23 | $43.27 | 551725 |
| 2024-10-28 | 44.35 | $43.89 | 542200 |
| 2024-10-25 | 44.43 | $43.79 | 450200 |
| 2024-10-24 | 44.51 | $44.22 | 612410 |
| 2024-10-23 | 44.57 | $44.90 | 345900 |
| 2024-10-22 | 44.58 | $44.75 | 448800 |
| 2024-10-21 | 44.60 | $44.83 | 369200 |
| 2024-10-18 | 44.60 | $44.93 | 364121 |
| 2024-10-17 | 44.59 | $44.76 | 569603 |
| 2024-10-16 | 44.58 | $44.88 | 447600 |
| 2024-10-15 | 44.58 | $44.45 | 571405 |
| 2024-10-14 | 44.63 | $43.64 | 192000 |
| 2024-10-11 | 44.73 | $43.40 | 342300 |
| 2024-10-10 | 44.83 | $43.13 | 659139 |
| 2024-10-09 | 44.94 | $43.34 | 594800 |
| 2024-10-08 | 45.01 | $43.60 | 611300 |
| 2024-10-07 | 45.05 | $43.65 | 945100 |
| 2024-10-04 | 45.12 | $44.47 | 824717 |
| 2024-10-03 | 45.13 | $44.91 | 693506 |
| 2024-10-02 | 45.14 | $45.81 | 411800 |
| 2024-10-01 | 45.09 | $45.61 | 313546 |
| 2024-09-30 | 45.04 | $45.44 | 346126 |
| 2024-09-27 | 44.97 | $45.55 | 819500 |
| 2024-09-26 | 44.88 | $45.38 | 526606 |
| 2024-09-25 | 44.80 | $44.99 | 565713 |
| 2024-09-24 | 44.74 | $45.13 | 877200 |
| 2024-09-23 | 44.68 | $45.01 | 352600 |
| 2024-09-20 | 44.63 | $44.68 | 1.1M |
| 2024-09-19 | 44.58 | $44.58 | 792600 |
| 2024-09-18 | 44.53 | $44.90 | 408226 |
| 2024-09-17 | 44.46 | $45.34 | 406747 |
| 2024-09-16 | 44.40 | $45.65 | 356900 |
| 2024-09-13 | 44.30 | $45.49 | 462600 |
| 2024-09-12 | 44.21 | $45.18 | 427700 |
| 2024-09-11 | 44.12 | $44.76 | 940600 |
| 2024-09-10 | 44.06 | $44.51 | 517443 |
| 2024-09-09 | 43.97 | $44.99 | 572100 |
| 2024-09-06 | 43.87 | $44.59 | 838030 |
| 2024-09-05 | 43.79 | $45.26 | 748900 |
| 2024-09-04 | 43.66 | $44.79 | 457900 |
| 2024-09-03 | 43.54 | $44.58 | 666000 |
| 2024-08-30 | 43.40 | $44.00 | 302710 |
| 2024-08-29 | 43.33 | $43.74 | 1.0M |
| 2024-08-28 | 43.23 | $43.77 | 549800 |
| 2024-08-27 | 43.14 | $43.83 | 992346 |
| 2024-08-26 | 43.01 | $43.87 | 447908 |
| 2024-08-23 | 42.87 | $44.04 | 380800 |
| 2024-08-22 | 42.72 | $43.63 | 426400 |
| 2024-08-21 | 42.57 | $43.62 | 380400 |
| 2024-08-20 | 42.43 | $43.60 | 525516 |
| 2024-08-19 | 42.27 | $44.02 | 2.2M |
| 2024-08-16 | 42.10 | $43.77 | 363246 |
| 2024-08-15 | 41.93 | $43.61 | 504920 |
| 2024-08-14 | 41.79 | $43.42 | 582900 |
| 2024-08-13 | 41.63 | $43.46 | 786643 |
| 2024-08-12 | 41.45 | $42.75 | 384803 |
| 2024-08-09 | 41.29 | $42.96 | 703600 |
| 2024-08-08 | 41.13 | $43.06 | 922800 |
| 2024-08-07 | 40.98 | $42.69 | 774872 |
| 2024-08-06 | 40.84 | $42.40 | 1.0M |
| 2024-08-05 | 40.68 | $41.79 | 494808 |
| 2024-08-02 | 40.55 | $42.58 | 879611 |
| 2024-08-01 | 40.38 | $41.79 | 1.1M |
| 2024-07-31 | 40.25 | $41.84 | 672000 |
| 2024-07-30 | 40.09 | $41.25 | 458000 |
| 2024-07-29 | 39.96 | $41.07 | 375249 |
| 2024-07-26 | 39.85 | $41.02 | 329800 |
| 2024-07-25 | 39.75 | $40.71 | 790916 |
| 2024-07-24 | 39.65 | $40.89 | 706515 |
| 2024-07-23 | 39.56 | $40.30 | 464600 |
| 2024-07-22 | 39.52 | $40.58 | 496312 |
| 2024-07-19 | 39.41 | $40.50 | 518337 |
| 2024-07-18 | 39.31 | $40.68 | 854500 |
| 2024-07-17 | 39.20 | $40.26 | 1.2M |
| 2024-07-16 | 39.13 | $39.82 | 334404 |
| 2024-07-15 | 39.09 | $39.51 | 615300 |
| 2024-07-12 | 39.08 | $39.95 | 467544 |
| 2024-07-11 | 39.05 | $39.95 | 598038 |
| 2024-07-10 | 39.04 | $39.83 | 495100 |
| 2024-07-09 | 39.04 | $39.25 | 291900 |
| 2024-07-08 | 39.08 | $39.23 | 324341 |
| 2024-07-05 | 39.15 | $39.13 | 462600 |
| 2024-07-03 | 39.23 | $39.19 | 297100 |
| 2024-07-02 | 39.28 | $38.76 | 346600 |
| 2024-07-01 | 39.34 | $38.61 | 182321 |
| 2024-06-28 | 39.41 | $38.84 | 464400 |
| 2024-06-27 | 39.42 | $39.01 | 324128 |
| 2024-06-26 | 39.39 | $38.69 | 530300 |
| 2024-06-25 | 39.42 | $39.13 | 568068 |
| 2024-06-24 | 39.46 | $39.39 | 492300 |
| 2024-06-21 | 39.47 | $38.46 | 572167 |
| 2024-06-20 | 39.57 | $38.54 | 690500 |
| 2024-06-18 | 39.69 | $38.47 | 617700 |
| 2024-06-17 | 39.81 | $38.78 | 606628 |
| 2024-06-14 | 39.91 | $39.09 | 382938 |
| 2024-06-13 | 39.99 | $39.32 | 372031 |
| 2024-06-12 | 40.08 | $39.40 | 369317 |
| 2024-06-11 | 40.15 | $39.66 | 690600 |
| 2024-06-10 | 40.21 | $39.89 | 409300 |
| 2024-06-07 | 40.27 | $40.01 | 775834 |
| 2024-06-06 | 40.32 | $40.68 | 577200 |
| 2024-06-05 | 40.31 | $40.71 | 819200 |
| 2024-06-04 | 40.28 | $40.24 | 386700 |
| 2024-06-03 | 40.28 | $39.88 | 434907 |
| 2024-05-31 | 40.28 | $39.99 | 876300 |
| 2024-05-30 | 40.27 | $39.04 | 864800 |
| 2024-05-29 | 40.29 | $38.42 | 935342 |
| 2024-05-28 | 40.33 | $39.28 | 671841 |
| 2024-05-24 | 40.35 | $39.90 | 645000 |
| 2024-05-23 | 40.31 | $39.68 | 991900 |
| 2024-05-22 | 40.29 | $40.46 | 572600 |
| 2024-05-21 | 40.22 | $40.91 | 656219 |
| 2024-05-20 | 40.13 | $40.84 | 909500 |
| 2024-05-17 | 40.04 | $40.77 | 685706 |
| 2024-05-16 | 39.93 | $40.81 | 1.3M |
| 2024-05-15 | 39.79 | $41.09 | 499844 |
| 2024-05-14 | 39.62 | $40.78 | 403600 |
| 2024-05-13 | 39.43 | $40.83 | 996200 |
| 2024-05-10 | 39.27 | $41.10 | 559206 |
| 2024-05-09 | 39.10 | $41.03 | 1.3M |
| 2024-05-08 | 38.94 | $40.41 | 529228 |
| 2024-05-07 | 38.83 | $40.20 | 601900 |
| 2024-05-06 | 38.78 | $40.09 | 683700 |
| 2024-05-03 | 38.74 | $39.91 | 546819 |
| 2024-05-02 | 38.68 | $39.78 | 490539 |
| 2024-05-01 | 38.65 | $39.52 | 904430 |
| 2024-04-30 | 38.64 | $39.29 | 703100 |
| 2024-04-29 | 38.64 | $39.57 | 434873 |
| 2024-04-26 | 38.63 | $39.06 | 518700 |
| 2024-04-25 | 38.65 | $39.32 | 774403 |
| 2024-04-24 | 38.65 | $39.16 | 974600 |
| 2024-04-23 | 38.64 | $39.10 | 1.1M |
| 2024-04-22 | 38.65 | $39.01 | 838100 |
| 2024-04-19 | 38.68 | $38.47 | 786518 |
| 2024-04-18 | 38.74 | $38.05 | 600522 |
| 2024-04-17 | 38.82 | $37.64 | 1.2M |
| 2024-04-16 | 38.90 | $37.14 | 722200 |
| 2024-04-15 | 39.02 | $37.54 | 554649 |
| 2024-04-12 | 39.13 | $37.62 | 447800 |
| 2024-04-11 | 39.22 | $37.95 | 832400 |
| 2024-04-10 | 39.31 | $38.20 | 793129 |
| 2024-04-09 | 39.39 | $39.24 | 422510 |
| 2024-04-08 | 39.43 | $39.18 | 531600 |
| 2024-04-05 | 39.47 | $38.80 | 517710 |
| 2024-04-04 | 39.54 | $39.06 | 673100 |
| 2024-04-03 | 39.56 | $39.31 | 658805 |
| 2024-04-02 | 39.55 | $39.39 | 491500 |
| 2024-04-01 | 39.53 | $39.31 | 492800 |
| 2024-03-28 | 39.49 | $39.51 | 762427 |
| 2024-03-27 | 39.45 | $39.37 | 879900 |
| 2024-03-26 | 39.41 | $38.94 | 652818 |
| 2024-03-25 | 39.40 | $39.34 | 600530 |
| 2024-03-22 | 39.36 | $39.52 | 445500 |
| 2024-03-21 | 39.35 | $39.61 | 662443 |
| 2024-03-20 | 39.37 | $39.67 | 534400 |
| 2024-03-19 | 39.37 | $39.36 | 418900 |
| 2024-03-18 | 39.39 | $39.57 | 675833 |
| 2024-03-15 | 39.37 | $39.72 | 893000 |
| 2024-03-14 | 39.34 | $39.39 | 678500 |
| 2024-03-13 | 39.32 | $39.73 | 605500 |
| 2024-03-12 | 39.26 | $39.73 | 522800 |
| 2024-03-11 | 39.24 | $40.05 | 379419 |
| 2024-03-08 | 39.19 | $40.05 | 677102 |
| 2024-03-07 | 39.14 | $40.26 | 1.0M |
| 2024-03-06 | 39.09 | $39.44 | 797926 |
| 2024-03-05 | 39.10 | $39.02 | 863602 |
| 2024-03-04 | 39.12 | $39.00 | 645216 |
| 2024-03-01 | 39.17 | $38.56 | 1.5M |
| 2024-02-29 | 39.27 | $38.58 | 1.3M |
| 2024-02-28 | 39.34 | $38.63 | 652613 |
| 2024-02-27 | 39.43 | $38.72 | 933400 |
| 2024-02-26 | 39.50 | $38.59 | 1.6M |
| 2024-02-23 | 39.56 | $39.36 | 1.2M |
| 2024-02-22 | 39.58 | $39.90 | 1.2M |
| 2024-02-21 | 39.56 | $39.83 | 1.2M |
| 2024-02-20 | 39.55 | $39.65 | 1.8M |
| 2024-02-16 | 39.58 | $39.27 | 961300 |
| 2024-02-15 | 39.64 | $39.13 | 5.2M |
| 2024-02-14 | 39.68 | $38.85 | 777500 |
| 2024-02-13 | 39.75 | $38.48 | 844409 |
| 2024-02-12 | 39.88 | $39.45 | 1.0M |
| 2024-02-09 | 39.96 | $39.06 | 874503 |
| 2024-02-08 | 40.06 | $38.94 | 893794 |
| 2024-02-07 | 40.20 | $39.33 | 904827 |
| 2024-02-06 | 40.32 | $39.66 | 739546 |
| 2024-02-05 | 40.44 | $39.44 | 782544 |
| 2024-02-02 | 40.55 | $40.00 | 1.4M |
| 2024-02-01 | 40.62 | $40.46 | 735612 |
| 2024-01-31 | 40.65 | $40.13 | 642400 |
| 2024-01-30 | 40.70 | $40.31 | 967819 |
| 2024-01-29 | 40.74 | $40.16 | 558006 |
| 2024-01-26 | 40.78 | $39.73 | 423852 |
| 2024-01-25 | 40.85 | $39.80 | 678914 |
| 2024-01-24 | 40.91 | $39.43 | 881400 |
| 2024-01-23 | 40.97 | $39.81 | 859525 |
| 2024-01-22 | 41.00 | $40.16 | 942200 |
| 2024-01-19 | 40.99 | $40.48 | 960700 |
| 2024-01-18 | 41.01 | $39.89 | 721127 |
| 2024-01-17 | 41.05 | $40.36 | 1.3M |
| 2024-01-16 | 41.08 | $40.99 | 768400 |
| 2024-01-12 | 41.10 | $41.06 | 728600 |
| 2024-01-11 | 41.11 | $41.02 | 643738 |
| 2024-01-10 | 41.05 | $41.77 | 467320 |
| 2024-01-09 | 41.00 | $41.72 | 422600 |
| 2024-01-08 | 40.95 | $42.01 | 414536 |
| 2024-01-05 | 40.89 | $41.63 | 732600 |
| 2024-01-04 | 40.86 | $41.40 | 897800 |
| 2024-01-03 | 40.81 | $41.20 | 479600 |
| 2024-01-02 | 40.79 | $41.04 | 762900 |
| 2023-12-29 | 40.77 | $41.13 | 474427 |
| 2023-12-28 | 40.71 | $41.02 | 620820 |
| 2023-12-27 | 40.66 | $41.06 | 484336 |
| 2023-12-26 | 40.64 | $40.95 | 210100 |
| 2023-12-22 | 40.63 | $40.71 | 785300 |
| 2023-12-21 | 40.65 | $40.38 | 667435 |
| 2023-12-20 | 40.69 | $40.06 | 948442 |
| 2023-12-19 | 40.73 | $40.87 | 734201 |
| 2023-12-18 | 40.74 | $40.53 | 794800 |
| 2023-12-15 | 40.77 | $41.01 | 1.2M |
| 2023-12-14 | 40.77 | $41.44 | 1.5M |
| 2023-12-13 | 40.77 | $41.29 | 696334 |
| 2023-12-12 | 40.77 | $39.82 | 962400 |
| 2023-12-11 | 40.79 | $40.76 | 591007 |
| 2023-12-08 | 40.77 | $40.71 | 442130 |
| 2023-12-07 | 40.77 | $40.86 | 530200 |
| 2023-12-06 | 40.75 | $40.94 | 572000 |
| 2023-12-05 | 40.73 | $40.48 | 485224 |
| 2023-12-04 | 40.77 | $40.66 | 831528 |
| 2023-12-01 | 40.82 | $40.64 | 585409 |
| 2023-11-30 | 40.87 | $40.08 | 1.1M |
| 2023-11-29 | 40.88 | $39.98 | 1.0M |
| 2023-11-28 | 40.87 | $40.68 | 779643 |
| 2023-11-27 | 40.84 | $40.76 | 481702 |
| 2023-11-24 | 40.79 | $41.08 | 239040 |
| 2023-11-22 | 40.74 | $41.05 | 444500 |
| 2023-11-21 | 40.66 | $40.96 | 894800 |
| 2023-11-20 | 40.59 | $41.01 | 480413 |
| 2023-11-17 | 40.50 | $41.17 | 398510 |
| 2023-11-16 | 40.40 | $41.04 | 984944 |
| 2023-11-15 | 40.31 | $41.47 | 677900 |
| 2023-11-14 | 40.22 | $41.17 | 615537 |
| 2023-11-13 | 40.16 | $40.25 | 577801 |
| 2023-11-10 | 40.18 | $40.38 | 958340 |
| 2023-11-09 | 40.15 | $40.73 | 742300 |
| 2023-11-08 | 40.12 | $40.46 | 492700 |
| 2023-11-07 | 40.13 | $40.61 | 897400 |
| 2023-11-06 | 40.10 | $41.26 | 641040 |
| 2023-11-03 | 40.01 | $41.58 | 1.1M |
| 2023-11-02 | 39.89 | $41.65 | 1.0M |
| 2023-11-01 | 39.75 | $40.37 | 1.1M |
| 2023-10-31 | 39.63 | $39.73 | 1.2M |
| 2023-10-30 | 39.49 | $40.15 | 627509 |
| 2023-10-27 | 39.34 | $39.64 | 774100 |
| 2023-10-26 | 39.26 | $40.13 | 1.2M |
| 2023-10-25 | 39.16 | $39.48 | 680748 |
| 2023-10-24 | 39.10 | $39.51 | 632131 |
| 2023-10-23 | 39.08 | $39.31 | 1.0M |
| 2023-10-20 | 39.12 | $39.05 | 754135 |
| 2023-10-19 | 39.18 | $39.36 | 723300 |
| 2023-10-18 | 39.23 | $39.59 | 688621 |
| 2023-10-17 | 39.30 | $40.05 | 1.0M |
| 2023-10-16 | 39.34 | $40.49 | 781600 |
| 2023-10-13 | 39.41 | $39.85 | 717200 |
| 2023-10-12 | 39.50 | $40.09 | 1.1M |
| 2023-10-11 | 39.57 | $40.76 | 907635 |
| 2023-10-10 | 39.57 | $39.88 | 885346 |
| 2023-10-09 | 39.57 | $39.61 | 622900 |
| 2023-10-06 | 39.58 | $39.13 | 1.4M |
| 2023-10-05 | 39.58 | $38.87 | 2.0M |
| 2023-10-04 | 39.59 | $37.99 | 2.1M |
| 2023-10-03 | 39.61 | $36.93 | 1.5M |
| 2023-10-02 | 39.70 | $37.05 | 1.8M |
| 2023-09-29 | 39.81 | $37.99 | 939522 |
| 2023-09-28 | 39.87 | $38.29 | 807500 |
| 2023-09-27 | 39.94 | $38.16 | 733300 |
| 2023-09-26 | 40.01 | $39.11 | 592700 |
| 2023-09-25 | 40.02 | $40.08 | 621600 |
| 2023-09-22 | 39.98 | $40.31 | 752300 |
| 2023-09-21 | 39.93 | $40.30 | 617100 |
| 2023-09-20 | 39.90 | $41.05 | 540327 |
| 2023-09-19 | 39.82 | $40.89 | 1.1M |
| 2023-09-18 | 39.74 | $41.77 | 504705 |
| 2023-09-15 | 39.63 | $41.73 | 1.1M |
| 2023-09-14 | 39.54 | $41.49 | 894700 |
| 2023-09-13 | 39.45 | $40.73 | 842900 |
| 2023-09-12 | 39.40 | $39.99 | 740834 |
| 2023-09-11 | 39.41 | $39.74 | 447818 |
| 2023-09-08 | 39.45 | $39.12 | 552812 |
| 2023-09-07 | 39.52 | $38.99 | 652301 |
| 2023-09-06 | 39.61 | $38.45 | 1.1M |
| 2023-09-05 | 39.69 | $38.78 | 675037 |
| 2023-09-01 | 39.75 | $39.25 | 580300 |
| 2023-08-31 | 39.79 | $39.20 | 672300 |
| 2023-08-30 | 39.82 | $39.62 | 359300 |
| 2023-08-29 | 39.92 | $39.63 | 407900 |
| 2023-08-28 | 40.03 | $39.21 | 450700 |
| 2023-08-25 | 40.20 | $39.29 | 698700 |
| 2023-08-24 | 40.35 | $39.42 | 440300 |
| 2023-08-23 | 40.52 | $39.65 | 670963 |
| 2023-08-22 | 40.71 | $39.43 | 726917 |
| 2023-08-21 | 40.92 | $39.26 | 384400 |
| 2023-08-18 | 41.12 | $39.65 | 519800 |
| 2023-08-17 | 41.31 | $39.83 | 602604 |
| 2023-08-16 | 41.50 | $39.81 | 551329 |
| 2023-08-15 | 41.67 | $39.68 | 753100 |
| 2023-08-14 | 41.81 | $40.24 | 496734 |
| 2023-08-11 | 41.94 | $40.54 | 358330 |
| 2023-08-10 | 42.08 | $40.50 | 694100 |
| 2023-08-09 | 42.22 | $40.74 | 780305 |
| 2023-08-08 | 42.32 | $40.14 | 635100 |
| 2023-08-07 | 42.41 | $39.87 | 497318 |
| 2023-08-04 | 42.49 | $40.16 | 876608 |
| 2023-08-03 | 42.59 | $39.80 | 1.2M |
| 2023-08-02 | 42.72 | $41.53 | 848400 |
| 2023-08-01 | 42.79 | $41.80 | 527700 |
| 2023-07-31 | 42.88 | $42.63 | 455832 |
| 2023-07-28 | 42.90 | $42.38 | 659139 |
| 2023-07-27 | 42.90 | $42.81 | 623129 |
| 2023-07-26 | 42.88 | $43.42 | 696598 |
| 2023-07-25 | 42.85 | $43.58 | 366103 |
| 2023-07-24 | 42.81 | $43.36 | 463900 |
| 2023-07-21 | 42.74 | $43.47 | 756515 |
| 2023-07-20 | 42.70 | $43.63 | 814919 |
| 2023-07-19 | 42.66 | $43.07 | 496703 |
| 2023-07-18 | 42.63 | $42.55 | 372200 |
| 2023-07-17 | 42.64 | $42.84 | 500708 |
| 2023-07-14 | 42.64 | $43.35 | 375840 |
| 2023-07-13 | 42.59 | $43.33 | 530400 |
| 2023-07-12 | 42.55 | $42.71 | 538800 |
| 2023-07-11 | 42.57 | $41.90 | 428242 |
| 2023-07-10 | 42.63 | $41.48 | 550200 |
| 2023-07-07 | 42.70 | $42.15 | 371230 |
| 2023-07-06 | 42.73 | $42.40 | 406300 |
| 2023-07-05 | 42.74 | $43.02 | 586109 |
| 2023-07-03 | 42.74 | $43.43 | 93634 |
| 2023-06-30 | 42.71 | $43.09 | 493128 |
| 2023-06-29 | 42.67 | $42.47 | 584701 |
| 2023-06-28 | 42.65 | $42.43 | 547400 |
| 2023-06-27 | 42.61 | $42.81 | 509400 |
| 2023-06-26 | 42.58 | $42.66 | 376526 |
| 2023-06-23 | 42.56 | $42.00 | 486700 |
| 2023-06-22 | 42.60 | $42.62 | 386037 |
| 2023-06-21 | 42.62 | $42.86 | 530600 |
| 2023-06-20 | 42.64 | $42.47 | 847500 |
| 2023-06-16 | 42.68 | $42.87 | 663239 |
| 2023-06-15 | 42.69 | $42.67 | 406818 |
| 2023-06-14 | 42.73 | $42.35 | 765309 |
| 2023-06-13 | 42.83 | $42.69 | 547200 |
| 2023-06-12 | 42.97 | $43.06 | 302335 |
| 2023-06-09 | 43.09 | $43.02 | 317600 |
| 2023-06-08 | 43.20 | $42.96 | 507410 |
| 2023-06-07 | 43.34 | $42.75 | 459743 |
| 2023-06-06 | 43.49 | $42.61 | 442300 |
| 2023-06-05 | 43.66 | $42.89 | 442982 |
| 2023-06-02 | 43.78 | $42.93 | 624943 |
| 2023-06-01 | 43.88 | $42.22 | 702900 |
| 2023-05-31 | 43.99 | $42.06 | 662003 |
| 2023-05-30 | 44.07 | $41.78 | 717700 |
| 2023-05-26 | 44.18 | $42.21 | 755400 |
| 2023-05-25 | 44.26 | $42.15 | 600316 |
| 2023-05-24 | 44.36 | $42.84 | 593800 |
| 2023-05-23 | 44.41 | $43.00 | 462216 |
| 2023-05-22 | 44.47 | $43.18 | 239443 |
| 2023-05-19 | 44.51 | $43.42 | 487747 |
| 2023-05-18 | 44.55 | $42.95 | 983800 |
| 2023-05-17 | 44.61 | $43.59 | 912000 |
| 2023-05-16 | 44.65 | $44.19 | 717300 |
| 2023-05-15 | 44.66 | $45.53 | 763029 |
| 2023-05-12 | 44.60 | $45.42 | 4.5M |
| 2023-05-11 | 44.55 | $45.30 | 434332 |
| 2023-05-10 | 44.52 | $45.87 | 434440 |
| 2023-05-09 | 44.46 | $45.75 | 312000 |
| 2023-05-08 | 44.41 | $45.82 | 405500 |
| 2023-05-05 | 44.33 | $45.45 | 565000 |
| 2023-05-04 | 44.27 | $44.83 | 709119 |
| 2023-05-03 | 44.23 | $44.39 | 446478 |
| 2023-05-02 | 44.15 | $43.75 | 646339 |
| 2023-05-01 | 44.08 | $43.94 | 325840 |
| 2023-04-28 | 44.01 | $43.91 | 508947 |
| 2023-04-27 | 43.95 | $44.08 | 485000 |
| 2023-04-26 | 43.85 | $43.89 | 429900 |
| 2023-04-25 | 43.74 | $44.05 | 441224 |
| 2023-04-24 | 43.62 | $44.10 | 568400 |
| 2023-04-21 | 43.46 | $44.19 | 596240 |
| 2023-04-20 | 43.24 | $44.14 | 475320 |
| 2023-04-19 | 43.05 | $44.41 | 337100 |
| 2023-04-18 | 42.87 | $44.34 | 373235 |
| 2023-04-17 | 42.76 | $44.42 | 555600 |
| 2023-04-14 | 42.64 | $44.38 | 487229 |
| 2023-04-13 | 42.51 | $44.76 | 342747 |
| 2023-04-12 | 42.33 | $44.68 | 302921 |
| 2023-04-11 | 42.11 | $44.67 | 465000 |
| 2023-04-10 | 41.87 | $44.16 | 296342 |
| 2023-04-06 | 41.59 | $44.26 | 491100 |
| 2023-04-05 | 41.32 | $43.98 | 616900 |
| 2023-04-04 | 41.08 | $42.84 | 341467 |
| 2023-04-03 | 40.91 | $42.41 | 531040 |
| 2023-03-31 | 40.78 | $42.53 | 567500 |
| 2023-03-30 | 40.66 | $42.67 | 351932 |
| 2023-03-29 | 40.50 | $42.09 | 382800 |
| 2023-03-28 | 40.36 | $41.79 | 436500 |
| 2023-03-27 | 40.25 | $41.54 | 664222 |
| 2023-03-24 | 40.19 | $40.93 | 601500 |
| 2023-03-23 | 40.15 | $39.72 | 571918 |
| 2023-03-22 | 40.19 | $40.38 | 565300 |
| 2023-03-21 | 40.21 | $40.83 | 636100 |
| 2023-03-20 | 40.21 | $42.07 | 726521 |
| 2023-03-17 | 40.18 | $42.16 | 939831 |
| 2023-03-16 | 40.11 | $41.67 | 685048 |
| 2023-03-15 | 40.08 | $41.13 | 978600 |
| 2023-03-14 | 40.09 | $40.44 | 501800 |
| 2023-03-13 | 40.16 | $39.83 | 835200 |
| 2023-03-10 | 40.24 | $38.53 | 729926 |
| 2023-03-09 | 40.30 | $38.92 | 527026 |
| 2023-03-08 | 40.37 | $39.18 | 767946 |
| 2023-03-07 | 40.45 | $39.28 | 377900 |
| 2023-03-06 | 40.55 | $39.93 | 370806 |
| 2023-03-03 | 40.61 | $40.11 | 397200 |
| 2023-03-02 | 40.69 | $39.48 | 446632 |
| 2023-03-01 | 40.79 | $39.32 | 843700 |
| 2023-02-28 | 40.88 | $39.57 | 794345 |
| 2023-02-27 | 40.95 | $40.27 | 506322 |
| 2023-02-24 | 40.99 | $40.26 | 492315 |
| 2023-02-23 | 41.04 | $40.43 | 636351 |
| 2023-02-22 | 41.09 | $40.78 | 399100 |
| 2023-02-21 | 41.13 | $40.92 | 558000 |
| 2023-02-17 | 41.16 | $41.36 | 589339 |
| 2023-02-16 | 41.18 | $40.82 | 468841 |
| 2023-02-15 | 41.22 | $41.09 | 387338 |
| 2023-02-14 | 41.23 | $41.29 | 541910 |
| 2023-02-13 | 41.27 | $41.76 | 1.5M |
| 2023-02-10 | 41.28 | $41.50 | 854346 |
| 2023-02-09 | 41.29 | $39.82 | 1.7M |
| 2023-02-08 | 41.38 | $40.21 | 525520 |
| 2023-02-07 | 41.43 | $40.75 | 499043 |
| 2023-02-06 | 41.45 | $41.38 | 624400 |
| 2023-02-03 | 41.43 | $41.09 | 811327 |
| 2023-02-02 | 41.38 | $41.68 | 535700 |
| 2023-02-01 | 41.34 | $41.55 | 743800 |
| 2023-01-31 | 41.29 | $41.15 | 608200 |
| 2023-01-30 | 41.23 | $40.84 | 373700 |
| 2023-01-27 | 41.21 | $41.12 | 399021 |
| 2023-01-26 | 41.16 | $41.26 | 396200 |
| 2023-01-25 | 41.13 | $41.45 | 550000 |
| 2023-01-24 | 41.09 | $41.64 | 353700 |
| 2023-01-23 | 41.01 | $41.53 | 341200 |
| 2023-01-20 | 40.95 | $41.76 | 477400 |
| 2023-01-19 | 40.86 | $41.49 | 292600 |
| 2023-01-18 | 40.77 | $41.37 | 547342 |
| 2023-01-17 | 40.72 | $42.11 | 419600 |
| 2023-01-13 | 40.65 | $41.82 | 494700 |
| 2023-01-12 | 40.62 | $41.71 | 481544 |
| 2023-01-11 | 40.58 | $41.68 | 425100 |
| 2023-01-10 | 40.53 | $41.17 | 483000 |
| 2023-01-09 | 40.49 | $41.14 | 393600 |
| 2023-01-06 | 40.44 | $41.04 | 441700 |
| 2023-01-05 | 40.38 | $40.06 | 376900 |
| 2023-01-04 | 40.38 | $40.95 | 460200 |
| 2023-01-03 | 40.32 | $40.50 | 417000 |
| 2022-12-30 | 40.31 | $40.04 | 404800 |
| 2022-12-29 | 40.32 | $40.39 | 275700 |
| 2022-12-28 | 40.32 | $40.12 | 344540 |
| 2022-12-27 | 40.28 | $40.71 | 198900 |
| 2022-12-23 | 40.24 | $40.52 | 286300 |
| 2022-12-22 | 40.24 | $40.01 | 454400 |
| 2022-12-21 | 40.25 | $40.39 | 512200 |
| 2022-12-20 | 40.23 | $39.94 | 486917 |
| 2022-12-19 | 40.21 | $39.80 | 630220 |
| 2022-12-16 | 40.22 | $40.21 | 1.2M |
| 2022-12-15 | 40.18 | $40.77 | 854500 |
| 2022-12-14 | 40.14 | $41.16 | 758400 |
| 2022-12-13 | 40.08 | $40.99 | 621039 |
| 2022-12-12 | 40.01 | $40.73 | 546000 |
| 2022-12-09 | 39.99 | $40.27 | 374200 |
| 2022-12-08 | 40.00 | $40.19 | 464100 |
| 2022-12-07 | 39.93 | $39.90 | 490219 |
| 2022-12-06 | 39.89 | $39.96 | 859500 |
| 2022-12-05 | 39.85 | $39.89 | 397300 |
| 2022-12-02 | 39.83 | $40.18 | 414248 |
| 2022-12-01 | 39.77 | $40.31 | 492826 |
| 2022-11-30 | 39.69 | $40.29 | 727500 |
| 2022-11-29 | 39.61 | $39.36 | 437300 |
| 2022-11-28 | 39.59 | $39.95 | 492400 |
| 2022-11-25 | 39.54 | $40.43 | 393046 |
| 2022-11-23 | 39.44 | $40.33 | 555200 |
| 2022-11-22 | 39.33 | $39.93 | 564000 |
| 2022-11-21 | 39.24 | $39.57 | 802300 |
| 2022-11-18 | 39.15 | $39.93 | 1.1M |
| 2022-11-17 | 39.03 | $39.46 | 612115 |
| 2022-11-16 | 38.88 | $40.05 | 1.4M |
| 2022-11-15 | 38.75 | $39.81 | 4.5M |
| 2022-11-14 | 38.65 | $39.72 | 1.3M |
| 2022-11-11 | 38.53 | $40.30 | 1.0M |
| 2022-11-10 | 38.33 | $40.38 | 1.3M |
| 2022-11-09 | 38.16 | $38.88 | 561222 |
| 2022-11-08 | 37.99 | $39.16 | 689618 |
| 2022-11-07 | 37.86 | $39.00 | 790100 |
| 2022-11-04 | 37.74 | $39.63 | 558400 |
| 2022-11-03 | 37.60 | $38.84 | 738400 |
| 2022-11-02 | 37.52 | $38.74 | 769200 |
| 2022-11-01 | 37.51 | $38.71 | 895037 |
| 2022-10-31 | 37.56 | $39.00 | 846637 |
| 2022-10-28 | 37.56 | $38.94 | 759700 |
| 2022-10-27 | 37.51 | $38.47 | 1.3M |
| 2022-10-26 | 37.52 | $38.15 | 1.1M |
| 2022-10-25 | 37.62 | $38.11 | 763700 |
| 2022-10-24 | 37.71 | $37.65 | 721400 |
| 2022-10-21 | 37.84 | $37.57 | 900335 |
| 2022-10-20 | 38.03 | $36.57 | 874000 |
| 2022-10-19 | 38.29 | $37.35 | 1.1M |
| 2022-10-18 | 38.51 | $37.76 | 845649 |
| 2022-10-17 | 38.72 | $37.47 | 947340 |
| 2022-10-14 | 39.01 | $36.22 | 993932 |
| 2022-10-13 | 39.34 | $37.05 | 1.3M |
| 2022-10-12 | 39.62 | $35.44 | 960612 |
| 2022-10-11 | 40.04 | $36.43 | 813000 |
| 2022-10-10 | 40.43 | $36.63 | 643608 |
| 2022-10-07 | 40.86 | $36.97 | 1.4M |
| 2022-10-06 | 41.26 | $37.08 | 1.7M |
| 2022-10-05 | 41.64 | $38.62 | 787700 |
| 2022-10-04 | 41.95 | $39.74 | 867511 |
| 2022-10-03 | 42.17 | $38.90 | 949300 |
| 2022-09-30 | 42.44 | $37.99 | 1.1M |
| 2022-09-29 | 42.76 | $38.71 | 943800 |
| 2022-09-28 | 43.03 | $40.15 | 978324 |
| 2022-09-27 | 43.26 | $39.80 | 1.1M |
| 2022-09-26 | 43.54 | $40.41 | 1.1M |
| 2022-09-23 | 43.77 | $41.35 | 880837 |
| 2022-09-22 | 44.00 | $41.71 | 717000 |
| 2022-09-21 | 44.21 | $41.76 | 813144 |
| 2022-09-20 | 44.42 | $41.90 | 851222 |
| 2022-09-19 | 44.65 | $43.24 | 659711 |
| 2022-09-16 | 44.81 | $42.85 | 667744 |
| 2022-09-15 | 44.99 | $42.76 | 656500 |
| 2022-09-14 | 45.22 | $43.79 | 743200 |
| 2022-09-13 | 45.41 | $44.19 | 605500 |
| 2022-09-12 | 45.56 | $45.30 | 605700 |
| 2022-09-09 | 45.65 | $44.88 | 672215 |
| 2022-09-08 | 45.75 | $44.74 | 445306 |
| 2022-09-07 | 45.87 | $44.80 | 466243 |
| 2022-09-06 | 45.98 | $44.12 | 557544 |
| 2022-09-02 | 46.11 | $44.34 | 539300 |
| 2022-09-01 | 46.20 | $44.36 | 464013 |
| 2022-08-31 | 46.31 | $44.11 | 547041 |
| 2022-08-30 | 46.43 | $44.71 | 608523 |
| 2022-08-29 | 46.54 | $45.42 | 494846 |
| 2022-08-26 | 46.62 | $45.11 | 491000 |
| 2022-08-25 | 46.73 | $45.91 | 432917 |
| 2022-08-24 | 46.79 | $45.92 | 494247 |
| 2022-08-23 | 46.86 | $46.03 | 603806 |
| 2022-08-22 | 46.93 | $46.36 | 621800 |
| 2022-08-19 | 46.97 | $46.43 | 731109 |
| 2022-08-18 | 46.97 | $46.44 | 3.0M |
| 2022-08-17 | 46.94 | $47.52 | 2.9M |
| 2022-08-16 | 46.86 | $47.58 | 485400 |
| 2022-08-15 | 46.81 | $47.05 | 643000 |
| 2022-08-12 | 46.79 | $47.21 | 559000 |
| 2022-08-11 | 46.78 | $46.81 | 617500 |
| 2022-08-10 | 46.79 | $47.22 | 428843 |
| 2022-08-09 | 46.79 | $46.91 | 613622 |
| 2022-08-08 | 46.78 | $46.69 | 559500 |
| 2022-08-05 | 46.75 | $46.13 | 524317 |
| 2022-08-04 | 46.75 | $46.71 | 633700 |
| 2022-08-03 | 46.73 | $46.52 | 474737 |
| 2022-08-02 | 46.72 | $46.83 | 433700 |
| 2022-08-01 | 46.71 | $47.06 | 438800 |
| 2022-07-29 | 46.76 | $47.26 | 846249 |
| 2022-07-28 | 46.76 | $47.16 | 776736 |
| 2022-07-27 | 46.78 | $47.32 | 665381 |
| 2022-07-26 | 46.80 | $47.36 | 548000 |
| 2022-07-25 | 46.79 | $47.16 | 619300 |
| 2022-07-22 | 46.75 | $46.55 | 588507 |
| 2022-07-21 | 46.70 | $45.79 | 407326 |
| 2022-07-20 | 46.68 | $45.88 | 486016 |
| 2022-07-19 | 46.63 | $46.53 | 598200 |
| 2022-07-18 | 46.53 | $46.61 | 478100 |
| 2022-07-15 | 46.46 | $47.07 | 490551 |
| 2022-07-14 | 46.40 | $47.11 | 550100 |
| 2022-07-13 | 46.33 | $47.23 | 825900 |
| 2022-07-12 | 46.35 | $46.57 | 570200 |
| 2022-07-11 | 46.46 | $46.20 | 781100 |
| 2022-07-08 | 46.57 | $46.05 | 524106 |
| 2022-07-07 | 46.73 | $46.33 | 613521 |
| 2022-07-06 | 46.90 | $46.41 | 1.0M |
| 2022-07-05 | 47.06 | $46.48 | 988900 |
| 2022-07-01 | 47.23 | $48.12 | 631000 |
| 2022-06-30 | 47.34 | $47.27 | 856817 |
| 2022-06-29 | 47.46 | $47.51 | 575200 |
| 2022-06-28 | 47.61 | $47.67 | 902911 |
| 2022-06-27 | 47.73 | $47.17 | 601040 |
| 2022-06-24 | 47.89 | $46.36 | 659500 |
| 2022-06-23 | 48.09 | $45.70 | 789800 |
| 2022-06-22 | 48.34 | $45.25 | 618800 |
| 2022-06-21 | 48.60 | $45.00 | 668314 |
| 2022-06-17 | 48.85 | $44.50 | 972902 |
| 2022-06-16 | 49.10 | $45.20 | 853400 |
| 2022-06-15 | 49.30 | $45.80 | 738500 |
| 2022-06-14 | 49.48 | $45.79 | 934800 |
| 2022-06-13 | 49.62 | $47.59 | 1.2M |
| 2022-06-10 | 49.68 | $48.76 | 952646 |
| 2022-06-09 | 49.67 | $48.52 | 581636 |
| 2022-06-08 | 49.67 | $49.20 | 406700 |
| 2022-06-07 | 49.67 | $49.73 | 478927 |
| 2022-06-06 | 49.64 | $49.65 | 448800 |
| 2022-06-03 | 49.60 | $49.86 | 543900 |
| 2022-06-02 | 49.51 | $50.24 | 770116 |
| 2022-06-01 | 49.39 | $49.76 | 802700 |
| 2022-05-31 | 49.30 | $50.36 | 954900 |
| 2022-05-27 | 49.18 | $50.13 | 771100 |
| 2022-05-26 | 49.11 | $50.34 | 467613 |
| 2022-05-25 | 49.08 | $50.42 | 595300 |
| 2022-05-24 | 49.03 | $50.78 | 641802 |
| 2022-05-23 | 48.96 | $50.30 | 472624 |
| 2022-05-20 | 48.93 | $50.08 | 743407 |
| 2022-05-19 | 48.95 | $49.44 | 874311 |
| 2022-05-18 | 49.02 | $49.31 | 716900 |
| 2022-05-17 | 49.11 | $49.25 | 578836 |
| 2022-05-16 | 49.17 | $48.77 | 583900 |
| 2022-05-13 | 49.25 | $48.75 | 1.3M |
| 2022-05-12 | 49.33 | $48.43 | 778600 |
| 2022-05-11 | 49.46 | $48.61 | 1.8M |
| 2022-05-10 | 49.59 | $49.12 | 906422 |
| 2022-05-09 | 49.69 | $49.16 | 863830 |
| 2022-05-06 | 49.80 | $48.84 | 718349 |
| 2022-05-05 | 49.94 | $48.05 | 675308 |
| 2022-05-04 | 50.12 | $47.95 | 765618 |
| 2022-05-03 | 50.26 | $47.88 | 860710 |
| 2022-05-02 | 50.38 | $48.06 | 851900 |
| 2022-04-29 | 50.48 | $48.65 | 743700 |
| 2022-04-28 | 50.52 | $49.76 | 612600 |
| 2022-04-27 | 50.50 | $49.31 | 662610 |
| 2022-04-26 | 50.49 | $49.44 | 636800 |
| 2022-04-25 | 50.44 | $49.79 | 705916 |
| 2022-04-22 | 50.37 | $50.36 | 742731 |
| 2022-04-21 | 50.26 | $50.85 | 418205 |
| 2022-04-20 | 50.10 | $51.19 | 356608 |
| 2022-04-19 | 49.93 | $50.42 | 314200 |
| 2022-04-18 | 49.80 | $50.38 | 285030 |
| 2022-04-14 | 49.67 | $50.33 | 598100 |
| 2022-04-13 | 49.56 | $51.12 | 390856 |
| 2022-04-12 | 49.39 | $51.04 | 479500 |
| 2022-04-11 | 49.19 | $51.20 | 537500 |
| 2022-04-08 | 48.98 | $51.39 | 338300 |
| 2022-04-07 | 48.78 | $51.58 | 414200 |
| 2022-04-06 | 48.56 | $51.61 | 462612 |
| 2022-04-05 | 48.32 | $50.75 | 477400 |
| 2022-04-04 | 48.14 | $50.34 | 680200 |
| 2022-04-01 | 48.01 | $50.13 | 444900 |
| 2022-03-31 | 47.88 | $49.50 | 487700 |
| 2022-03-30 | 47.74 | $49.35 | 498300 |
| 2022-03-29 | 47.59 | $49.03 | 493005 |
| 2022-03-28 | 47.43 | $48.34 | 562200 |
| 2022-03-25 | 47.30 | $48.43 | 369100 |
| 2022-03-24 | 47.17 | $48.15 | 338200 |
| 2022-03-23 | 47.03 | $47.80 | 506006 |
| 2022-03-22 | 46.91 | $47.78 | 568400 |
| 2022-03-21 | 46.78 | $47.76 | 541513 |
| 2022-03-18 | 46.65 | $47.83 | 844116 |
| 2022-03-17 | 46.54 | $48.05 | 476209 |
| 2022-03-16 | 46.39 | $47.65 | 770812 |
| 2022-03-15 | 46.24 | $47.16 | 617414 |
| 2022-03-14 | 46.13 | $46.96 | 622504 |
| 2022-03-11 | 46.10 | $47.32 | 571000 |
| 2022-03-10 | 46.06 | $47.24 | 452403 |
| 2022-03-09 | 46.06 | $46.81 | 518400 |
| 2022-03-08 | 46.07 | $47.23 | 735000 |
| 2022-03-07 | 46.07 | $47.76 | 664500 |
| 2022-03-04 | 46.02 | $47.40 | 675700 |
| 2022-03-03 | 46.01 | $46.75 | 687400 |
| 2022-03-02 | 46.04 | $46.35 | 506620 |
| 2022-03-01 | 46.07 | $45.84 | 586109 |
| 2022-02-28 | 46.16 | $45.82 | 867700 |
| 2022-02-25 | 46.21 | $45.82 | 1.1M |
| 2022-02-24 | 46.23 | $45.26 | 862120 |
| 2022-02-23 | 46.28 | $45.34 | 529613 |
| 2022-02-22 | 46.32 | $45.16 | 550541 |
| 2022-02-18 | 46.39 | $45.26 | 437400 |
| 2022-02-17 | 46.47 | $45.54 | 587800 |
| 2022-02-16 | 46.52 | $45.07 | 522900 |
| 2022-02-15 | 46.59 | $44.72 | 535300 |
| 2022-02-14 | 46.68 | $44.94 | 708519 |
| 2022-02-11 | 46.78 | $46.32 | 772600 |
| 2022-02-10 | 46.82 | $46.57 | 604100 |
| 2022-02-09 | 46.85 | $47.29 | 428900 |
| 2022-02-08 | 46.82 | $47.04 | 382833 |
| 2022-02-07 | 46.80 | $47.10 | 413800 |
| 2022-02-04 | 46.78 | $46.78 | 417000 |
| 2022-02-03 | 46.77 | $47.28 | 426300 |
| 2022-02-02 | 46.76 | $47.32 | 462139 |
| 2022-02-01 | 46.77 | $46.96 | 381208 |
| 2022-01-31 | 46.81 | $47.53 | 695325 |
| 2022-01-28 | 46.85 | $46.83 | 568201 |
| 2022-01-27 | 46.91 | $46.37 | 731937 |
| 2022-01-26 | 46.98 | $46.09 | 774000 |
| 2022-01-25 | 47.06 | $46.28 | 571640 |
| 2022-01-24 | 47.12 | $46.47 | 879300 |
| 2022-01-21 | 47.17 | $46.84 | 707700 |
| 2022-01-20 | 47.20 | $46.62 | 506633 |
| 2022-01-19 | 47.23 | $46.48 | 652232 |
| 2022-01-18 | 47.25 | $46.46 | 408932 |
| 2022-01-14 | 47.28 | $46.90 | 342500 |
| 2022-01-13 | 47.29 | $47.09 | 383413 |
| 2022-01-12 | 47.27 | $47.19 | 512700 |
| 2022-01-11 | 47.23 | $46.79 | 400110 |
| 2022-01-10 | 47.19 | $46.70 | 435102 |
| 2022-01-07 | 47.13 | $46.52 | 413821 |
| 2022-01-06 | 47.08 | $46.72 | 448108 |
| 2022-01-05 | 47.03 | $47.06 | 500900 |
| 2022-01-04 | 46.96 | $47.58 | 365900 |
| 2022-01-03 | 46.82 | $47.72 | 231104 |
| 2021-12-31 | 46.63 | $48.27 | 474900 |
| 2021-12-30 | 46.40 | $47.96 | 369600 |
| 2021-12-29 | 46.17 | $47.80 | 454312 |
| 2021-12-28 | 45.94 | $47.67 | 216136 |
| 2021-12-27 | 45.75 | $47.56 | 195222 |
| 2021-12-23 | 45.56 | $47.44 | 328341 |
| 2021-12-22 | 45.41 | $47.52 | 363100 |
| 2021-12-21 | 45.26 | $47.20 | 557521 |
| 2021-12-20 | 45.13 | $46.92 | 436800 |
| 2021-12-17 | 45.01 | $46.94 | 520402 |
| 2021-12-16 | 44.87 | $47.09 | 459700 |
| 2021-12-15 | 44.73 | $46.74 | 564600 |
| 2021-12-14 | 44.61 | $46.49 | 755500 |
| 2021-12-13 | 44.54 | $45.86 | 556133 |
| 2021-12-10 | 44.48 | $45.56 | 271242 |
| 2021-12-09 | 44.45 | $45.41 | 252209 |
| 2021-12-08 | 44.46 | $45.72 | 339049 |
| 2021-12-07 | 44.44 | $45.68 | 743900 |
| 2021-12-06 | 44.42 | $44.86 | 654500 |
| 2021-12-03 | 44.43 | $43.87 | 437700 |
| 2021-12-02 | 44.48 | $43.77 | 474537 |
| 2021-12-01 | 44.53 | $43.26 | 385602 |
| 2021-11-30 | 44.59 | $43.31 | 545700 |
| 2021-11-29 | 44.66 | $43.88 | 265300 |
| 2021-11-26 | 44.70 | $43.71 | 226311 |
| 2021-11-24 | 44.74 | $44.31 | 305611 |
| 2021-11-23 | 44.75 | $44.62 | 278300 |
| 2021-11-22 | 44.75 | $44.52 | 443800 |
| 2021-11-19 | 44.75 | $44.52 | 537300 |
| 2021-11-18 | 44.75 | $44.15 | 377600 |
| 2021-11-17 | 44.77 | $44.37 | 318441 |
| 2021-11-16 | 44.80 | $44.28 | 345209 |
| 2021-11-15 | 44.83 | $45.10 | 741729 |
| 2021-11-12 | 44.84 | $44.75 | 273400 |
| 2021-11-11 | 44.89 | $44.98 | 557800 |
| 2021-11-10 | 44.93 | $45.59 | 304900 |
| 2021-11-09 | 44.92 | $45.36 | 264246 |
| 2021-11-08 | 44.90 | $45.14 | 422000 |
| 2021-11-05 | 44.86 | $45.07 | 223800 |
| 2021-11-04 | 44.85 | $44.89 | 304023 |
| 2021-11-03 | 44.85 | $44.81 | 313526 |
| 2021-11-02 | 44.85 | $44.53 | 302200 |
| 2021-11-01 | 44.83 | $44.70 | 218600 |
| 2021-10-29 | 44.82 | $44.51 | 263712 |
| 2021-10-28 | 44.81 | $44.53 | 328700 |
| 2021-10-27 | 44.80 | $44.51 | 384000 |
| 2021-10-26 | 44.78 | $44.60 | 282507 |
| 2021-10-25 | 44.76 | $44.52 | 222100 |
| 2021-10-22 | 44.77 | $44.53 | 267742 |
| 2021-10-21 | 44.79 | $44.56 | 355700 |
| 2021-10-20 | 44.82 | $45.01 | 487118 |
| 2021-10-19 | 44.86 | $44.82 | 760934 |
| 2021-10-18 | 44.90 | $45.46 | 189339 |
| 2021-10-15 | 44.88 | $45.60 | 227204 |
| 2021-10-14 | 44.85 | $45.89 | 199000 |
| 2021-10-13 | 44.84 | $45.38 | 275000 |
| 2021-10-12 | 44.89 | $44.87 | 277023 |
| 2021-10-11 | 44.94 | $44.50 | 129232 |
| 2021-10-08 | 45.01 | $44.72 | 302012 |
| 2021-10-07 | 45.07 | $44.97 | 305900 |
| 2021-10-06 | 45.12 | $44.82 | 333700 |
| 2021-10-05 | 45.19 | $44.19 | 239632 |
| 2021-10-04 | 45.24 | $44.50 | 395742 |
| 2021-10-01 | 45.32 | $44.26 | 341237 |
| 2021-09-30 | 45.42 | $44.33 | 369438 |
| 2021-09-29 | 45.50 | $44.08 | 361204 |
| 2021-09-28 | 45.59 | $44.15 | 486800 |
| 2021-09-27 | 45.67 | $44.69 | 260807 |
| 2021-09-24 | 45.73 | $45.09 | 206200 |
| 2021-09-23 | 45.75 | $45.13 | 376326 |
| 2021-09-22 | 45.77 | $45.79 | 431700 |
| 2021-09-21 | 45.77 | $45.55 | 321800 |
| 2021-09-20 | 45.78 | $45.05 | 383139 |
| 2021-09-17 | 45.82 | $45.06 | 365327 |
| 2021-09-16 | 45.84 | $45.75 | 247215 |
| 2021-09-15 | 45.84 | $46.23 | 301441 |
| 2021-09-14 | 45.86 | $45.96 | 223800 |
| 2021-09-13 | 45.90 | $45.96 | 310600 |
| 2021-09-10 | 45.92 | $45.78 | 309700 |
| 2021-09-09 | 45.95 | $45.97 | 306713 |
| 2021-09-08 | 45.96 | $46.22 | 334015 |
| 2021-09-07 | 45.94 | $45.25 | 264621 |
| 2021-09-03 | 45.96 | $46.13 | 171218 |
| 2021-09-02 | 45.93 | $46.28 | 278024 |
| 2021-09-01 | 45.90 | $45.91 | 393035 |
| 2021-08-31 | 45.88 | $45.82 | 280107 |
| 2021-08-30 | 45.86 | $45.86 | 470400 |
| 2021-08-27 | 45.80 | $45.73 | 274100 |
| 2021-08-26 | 45.78 | $45.49 | 327900 |
| 2021-08-25 | 45.76 | $45.57 | 362100 |
| 2021-08-24 | 45.73 | $45.73 | 236705 |
| 2021-08-23 | 45.67 | $45.91 | 362300 |
| 2021-08-20 | 45.60 | $45.71 | 341500 |
| 2021-08-19 | 45.55 | $45.50 | 367500 |
| 2021-08-18 | 45.49 | $45.77 | 310345 |
| 2021-08-17 | 45.42 | $46.57 | 572500 |
| 2021-08-16 | 45.31 | $46.76 | 376648 |
| 2021-08-13 | 45.19 | $46.51 | 238500 |
| 2021-08-12 | 45.09 | $46.23 | 177700 |
| 2021-08-11 | 45.00 | $46.22 | 199714 |
| 2021-08-10 | 44.91 | $45.82 | 239200 |
| 2021-08-09 | 44.84 | $45.64 | 225449 |
| 2021-08-06 | 44.78 | $45.53 | 245617 |
| 2021-08-05 | 44.74 | $45.74 | 242647 |
| 2021-08-04 | 44.68 | $45.48 | 395124 |
| 2021-08-03 | 44.63 | $45.35 | 358546 |
| 2021-08-02 | 44.58 | $44.81 | 261624 |
| 2021-07-30 | 44.56 | $45.34 | 490000 |
| 2021-07-29 | 44.51 | $45.07 | 424700 |
| 2021-07-28 | 44.47 | $44.89 | 563500 |
| 2021-07-27 | 44.45 | $44.62 | 460804 |
| 2021-07-26 | 44.49 | $44.51 | 254901 |
| 2021-07-23 | 44.54 | $44.55 | 369000 |
| 2021-07-22 | 44.59 | $44.40 | 223540 |
| 2021-07-21 | 44.64 | $44.45 | 299000 |
| 2021-07-20 | 44.70 | $44.36 | 379102 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
57.46
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.17
Average
45.28
Maximum
57.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.46 | $58.78 | 1.3M |
| 2026-07-16 | 57.32 | $58.67 | 1.0M |
| 2026-07-15 | 57.18 | $57.50 | 1.0M |
| 2026-07-14 | 57.15 | $57.72 | 501900 |
| 2026-07-13 | 57.09 | $57.48 | 347938 |
| 2026-07-10 | 57.05 | $57.40 | 308600 |
| 2026-07-09 | 57.01 | $57.11 | 480000 |
| 2026-07-08 | 57.00 | $57.68 | 851727 |
| 2026-07-07 | 56.93 | $57.51 | 1.1M |
| 2026-07-06 | 56.87 | $56.90 | 754827 |
| 2026-07-02 | 56.86 | $57.98 | 540829 |
| 2026-07-01 | 56.74 | $56.65 | 665809 |
| 2026-06-30 | 56.75 | $57.23 | 832400 |
| 2026-06-29 | 56.70 | $57.77 | 651843 |
| 2026-06-26 | 56.59 | $58.21 | 595500 |
| 2026-06-25 | 56.42 | $57.76 | 574700 |
| 2026-06-24 | 56.28 | $57.15 | 695600 |
| 2026-06-23 | 56.19 | $56.70 | 732522 |
| 2026-06-22 | 56.14 | $56.01 | 894250 |
| 2026-06-18 | 56.15 | $56.09 | 615223 |
| 2026-06-17 | 56.16 | $56.15 | 801947 |
| 2026-06-16 | 56.16 | $57.12 | 749549 |
| 2026-06-15 | 56.05 | $57.26 | 815522 |
| 2026-06-12 | 55.93 | $56.91 | 935400 |
| 2026-06-11 | 55.82 | $56.42 | 887100 |
| 2026-06-10 | 55.76 | $56.48 | 662400 |
| 2026-06-09 | 55.69 | $55.78 | 1.0M |
| 2026-06-08 | 55.68 | $55.08 | 711900 |
| 2026-06-05 | 55.74 | $55.90 | 1.5M |
| 2026-06-04 | 55.72 | $55.23 | 610038 |
| 2026-06-03 | 55.77 | $54.69 | 737490 |
| 2026-06-02 | 55.89 | $54.75 | 604239 |
| 2026-06-01 | 56.01 | $54.46 | 685630 |
| 2026-05-29 | 56.17 | $55.33 | 741800 |
| 2026-05-28 | 56.26 | $56.11 | 1.1M |
| 2026-05-27 | 56.27 | $56.82 | 556800 |
| 2026-05-26 | 56.22 | $56.63 | 659900 |
| 2026-05-22 | 56.17 | $56.48 | 523300 |
| 2026-05-21 | 56.14 | $56.23 | 523800 |
| 2026-05-20 | 56.13 | $55.88 | 915600 |
| 2026-05-19 | 56.16 | $55.85 | 832400 |
| 2026-05-18 | 56.19 | $55.09 | 619605 |
| 2026-05-15 | 56.30 | $54.71 | 874108 |
| 2026-05-14 | 56.47 | $56.44 | 383900 |
| 2026-05-13 | 56.47 | $56.20 | 652242 |
| 2026-05-12 | 56.50 | $56.35 | 560403 |
| 2026-05-11 | 56.52 | $56.23 | 425600 |
| 2026-05-08 | 56.55 | $56.09 | 1.1M |
| 2026-05-07 | 56.60 | $56.14 | 487000 |
| 2026-05-06 | 56.65 | $56.13 | 815035 |
| 2026-05-05 | 56.70 | $57.44 | 777743 |
| 2026-05-04 | 56.62 | $56.89 | 753130 |
| 2026-05-01 | 56.60 | $57.18 | 546400 |
| 2026-04-30 | 56.53 | $57.21 | 603209 |
| 2026-04-29 | 56.46 | $56.24 | 539630 |
| 2026-04-28 | 56.49 | $56.50 | 505022 |
| 2026-04-27 | 56.48 | $56.29 | 433000 |
| 2026-04-24 | 56.50 | $56.33 | 400400 |
| 2026-04-23 | 56.52 | $56.57 | 476514 |
| 2026-04-22 | 56.52 | $55.36 | 649722 |
| 2026-04-21 | 56.64 | $55.83 | 1.4M |
| 2026-04-20 | 56.73 | $56.34 | 706701 |
| 2026-04-17 | 56.77 | $56.87 | 688400 |
| 2026-04-16 | 56.75 | $56.82 | 437035 |
| 2026-04-15 | 56.75 | $56.87 | 528438 |
| 2026-04-14 | 56.74 | $56.92 | 1.8M |
| 2026-04-13 | 56.72 | $56.88 | 654215 |
| 2026-04-10 | 56.70 | $57.60 | 632641 |
| 2026-04-09 | 56.60 | $57.40 | 660134 |
| 2026-04-08 | 56.52 | $57.34 | 1.5M |
| 2026-04-07 | 56.43 | $57.23 | 747700 |
| 2026-04-06 | 56.35 | $56.62 | 463705 |
| 2026-04-02 | 56.32 | $56.81 | 1.2M |
| 2026-04-01 | 56.27 | $56.27 | 913100 |
| 2026-03-31 | 56.27 | $55.79 | 834216 |
| 2026-03-30 | 56.32 | $56.06 | 1.1M |
| 2026-03-27 | 56.35 | $55.66 | 999600 |
| 2026-03-26 | 56.42 | $55.66 | 846200 |
| 2026-03-25 | 56.50 | $55.35 | 610500 |
| 2026-03-24 | 56.62 | $55.12 | 456065 |
| 2026-03-23 | 56.78 | $55.17 | 620902 |
| 2026-03-20 | 56.95 | $55.06 | 1.1M |
| 2026-03-19 | 57.15 | $56.19 | 1.6M |
| 2026-03-18 | 57.25 | $57.54 | 657300 |
| 2026-03-17 | 57.22 | $58.26 | 553607 |
| 2026-03-16 | 57.11 | $58.56 | 1.2M |
| 2026-03-13 | 56.95 | $58.18 | 928800 |
| 2026-03-12 | 56.82 | $58.07 | 607531 |
| 2026-03-11 | 56.69 | $57.36 | 664000 |
| 2026-03-10 | 56.62 | $57.59 | 494034 |
| 2026-03-09 | 56.52 | $57.82 | 528800 |
| 2026-03-06 | 56.38 | $57.78 | 641900 |
| 2026-03-05 | 56.24 | $57.26 | 891400 |
| 2026-03-04 | 56.13 | $57.72 | 747029 |
| 2026-03-03 | 55.96 | $57.31 | 935300 |
| 2026-03-02 | 55.82 | $57.07 | 1.1M |
| 2026-02-27 | 55.69 | $57.50 | 665200 |
| 2026-02-26 | 55.50 | $56.73 | 800707 |
| 2026-02-25 | 55.37 | $56.87 | 724600 |
| 2026-02-24 | 55.21 | $56.83 | 601460 |
| 2026-02-23 | 55.04 | $57.09 | 520624 |
| 2026-02-20 | 54.82 | $56.30 | 637103 |
| 2026-02-19 | 54.66 | $56.49 | 721400 |
| 2026-02-18 | 54.47 | $56.33 | 866800 |
| 2026-02-17 | 54.28 | $56.98 | 828144 |
| 2026-02-13 | 53.99 | $56.84 | 1.2M |
| 2026-02-12 | 53.69 | $56.09 | 1.4M |
| 2026-02-11 | 53.44 | $54.50 | 1.1M |
| 2026-02-10 | 53.33 | $54.59 | 739100 |
| 2026-02-09 | 53.20 | $54.12 | 648500 |
| 2026-02-06 | 53.10 | $54.01 | 820400 |
| 2026-02-05 | 53.00 | $54.99 | 860200 |
| 2026-02-04 | 52.79 | $54.32 | 812322 |
| 2026-02-03 | 52.63 | $54.08 | 1.5M |
| 2026-02-02 | 52.48 | $52.71 | 1.8M |
| 2026-01-30 | 52.46 | $53.33 | 1.2M |
| 2026-01-29 | 52.36 | $53.62 | 953200 |
| 2026-01-28 | 52.23 | $53.37 | 623300 |
| 2026-01-27 | 52.11 | $53.70 | 904300 |
| 2026-01-26 | 51.94 | $52.84 | 535759 |
| 2026-01-23 | 51.85 | $52.70 | 1.6M |
| 2026-01-22 | 51.76 | $52.25 | 2.3M |
| 2026-01-21 | 51.71 | $52.28 | 1.2M |
| 2026-01-20 | 51.65 | $52.40 | 1.1M |
| 2026-01-16 | 51.57 | $51.93 | 2.1M |
| 2026-01-15 | 51.53 | $51.70 | 862900 |
| 2026-01-14 | 51.51 | $51.93 | 870149 |
| 2026-01-13 | 51.47 | $51.34 | 1.4M |
| 2026-01-12 | 51.48 | $51.39 | 822401 |
| 2026-01-09 | 51.49 | $51.46 | 660809 |
| 2026-01-08 | 51.50 | $51.64 | 871800 |
| 2026-01-07 | 51.48 | $51.19 | 929716 |
| 2026-01-06 | 51.51 | $51.46 | 810211 |
| 2026-01-05 | 51.52 | $51.17 | 1.6M |
| 2026-01-02 | 51.55 | $51.90 | 1.4M |
| 2025-12-31 | 51.52 | $51.94 | 733441 |
| 2025-12-30 | 51.47 | $52.08 | 613400 |
| 2025-12-29 | 51.41 | $51.84 | 1.0M |
| 2025-12-26 | 51.36 | $51.86 | 658500 |
| 2025-12-24 | 51.31 | $51.75 | 316700 |
| 2025-12-23 | 51.26 | $51.77 | 494100 |
| 2025-12-22 | 51.21 | $51.21 | 570337 |
| 2025-12-19 | 51.21 | $50.86 | 633900 |
| 2025-12-18 | 51.25 | $51.46 | 493915 |
| 2025-12-17 | 51.22 | $51.67 | 498400 |
| 2025-12-16 | 51.18 | $51.27 | 695000 |
| 2025-12-15 | 51.17 | $51.61 | 826809 |
| 2025-12-12 | 51.12 | $50.97 | 803200 |
| 2025-12-11 | 51.14 | $50.29 | 678493 |
| 2025-12-10 | 51.23 | $50.09 | 1.5M |
| 2025-12-09 | 51.35 | $50.28 | 820000 |
| 2025-12-08 | 51.46 | $50.62 | 1.3M |
| 2025-12-05 | 51.55 | $51.10 | 538932 |
| 2025-12-04 | 51.59 | $50.94 | 446546 |
| 2025-12-03 | 51.66 | $51.09 | 598100 |
| 2025-12-02 | 51.72 | $51.70 | 700437 |
| 2025-12-01 | 51.72 | $52.16 | 742200 |
| 2025-11-28 | 51.68 | $52.53 | 272900 |
| 2025-11-26 | 51.59 | $52.43 | 668212 |
| 2025-11-25 | 51.50 | $51.92 | 770417 |
| 2025-11-24 | 51.45 | $51.34 | 936349 |
| 2025-11-21 | 51.47 | $51.57 | 1.3M |
| 2025-11-20 | 51.46 | $51.47 | 690872 |
| 2025-11-19 | 51.45 | $51.51 | 1.5M |
| 2025-11-18 | 51.45 | $52.01 | 1.7M |
| 2025-11-17 | 51.39 | $52.14 | 905223 |
| 2025-11-14 | 51.31 | $52.27 | 888800 |
| 2025-11-13 | 51.21 | $52.33 | 942000 |
| 2025-11-12 | 51.09 | $52.65 | 708006 |
| 2025-11-11 | 50.93 | $51.88 | 530100 |
| 2025-11-10 | 50.83 | $51.39 | 494514 |
| 2025-11-07 | 50.77 | $51.31 | 541928 |
| 2025-11-06 | 50.71 | $51.06 | 382300 |
| 2025-11-05 | 50.67 | $50.50 | 632420 |
| 2025-11-04 | 50.69 | $50.50 | 828837 |
| 2025-11-03 | 50.71 | $49.81 | 729737 |
| 2025-10-31 | 50.81 | $50.23 | 635300 |
| 2025-10-30 | 50.87 | $50.53 | 486400 |
| 2025-10-29 | 50.90 | $50.19 | 686600 |
| 2025-10-28 | 50.98 | $50.69 | 642712 |
| 2025-10-27 | 51.01 | $51.14 | 802426 |
| 2025-10-24 | 51.00 | $51.40 | 373900 |
| 2025-10-23 | 50.95 | $51.66 | 530534 |
| 2025-10-22 | 50.88 | $52.10 | 773330 |
| 2025-10-21 | 50.75 | $51.65 | 630531 |
| 2025-10-20 | 50.66 | $51.61 | 593017 |
| 2025-10-17 | 50.56 | $51.72 | 452300 |
| 2025-10-16 | 50.43 | $51.43 | 717100 |
| 2025-10-15 | 50.33 | $51.37 | 675400 |
| 2025-10-14 | 50.22 | $50.99 | 1.2M |
| 2025-10-13 | 50.14 | $50.90 | 440711 |
| 2025-10-10 | 50.06 | $51.04 | 675300 |
| 2025-10-09 | 49.95 | $50.02 | 535619 |
| 2025-10-08 | 49.95 | $50.39 | 1.1M |
| 2025-10-07 | 49.90 | $50.42 | 448800 |
| 2025-10-06 | 49.84 | $50.48 | 876000 |
| 2025-10-03 | 49.78 | $50.28 | 711845 |
| 2025-10-02 | 49.72 | $50.28 | 577900 |
| 2025-10-01 | 49.67 | $50.40 | 526000 |
| 2025-09-30 | 49.59 | $50.74 | 695008 |
| 2025-09-29 | 49.47 | $50.11 | 668500 |
| 2025-09-26 | 49.40 | $49.67 | 445100 |
| 2025-09-25 | 49.37 | $49.47 | 597348 |
| 2025-09-24 | 49.36 | $49.48 | 466141 |
| 2025-09-23 | 49.35 | $49.34 | 555632 |
| 2025-09-22 | 49.35 | $49.14 | 840339 |
| 2025-09-19 | 49.37 | $49.28 | 556500 |
| 2025-09-18 | 49.38 | $48.84 | 540600 |
| 2025-09-17 | 49.44 | $49.04 | 336802 |
| 2025-09-16 | 49.48 | $48.98 | 607500 |
| 2025-09-15 | 49.53 | $49.38 | 547000 |
| 2025-09-12 | 49.55 | $49.36 | 287303 |
| 2025-09-11 | 49.57 | $49.24 | 283600 |
| 2025-09-10 | 49.60 | $48.99 | 439407 |
| 2025-09-09 | 49.67 | $48.98 | 381523 |
| 2025-09-08 | 49.74 | $48.91 | 633600 |
| 2025-09-05 | 49.83 | $49.23 | 393100 |
| 2025-09-04 | 49.89 | $49.68 | 867900 |
| 2025-09-03 | 49.91 | $49.38 | 689300 |
| 2025-09-02 | 49.97 | $49.54 | 667347 |
| 2025-08-29 | 50.02 | $49.74 | 444449 |
| 2025-08-28 | 50.04 | $49.58 | 597807 |
| 2025-08-27 | 50.09 | $50.04 | 571700 |
| 2025-08-26 | 50.10 | $49.82 | 927600 |
| 2025-08-25 | 50.13 | $50.20 | 370816 |
| 2025-08-22 | 50.12 | $50.68 | 434600 |
| 2025-08-21 | 50.06 | $50.77 | 461016 |
| 2025-08-20 | 49.99 | $50.85 | 887850 |
| 2025-08-19 | 49.90 | $50.24 | 882013 |
| 2025-08-18 | 49.86 | $50.55 | 580731 |
| 2025-08-15 | 49.79 | $50.76 | 594006 |
| 2025-08-14 | 49.69 | $50.73 | 452318 |
| 2025-08-13 | 49.58 | $50.47 | 585722 |
| 2025-08-12 | 49.48 | $50.52 | 428500 |
| 2025-08-11 | 49.37 | $50.65 | 355211 |
| 2025-08-08 | 49.24 | $50.80 | 566508 |
| 2025-08-07 | 49.07 | $50.81 | 602505 |
| 2025-08-06 | 48.89 | $50.44 | 465200 |
| 2025-08-05 | 48.73 | $50.43 | 753100 |
| 2025-08-04 | 48.55 | $50.47 | 368117 |
| 2025-08-01 | 48.35 | $49.89 | 1.0M |
| 2025-07-31 | 48.18 | $48.97 | 518500 |
| 2025-07-30 | 48.10 | $49.00 | 440301 |
| 2025-07-29 | 48.00 | $48.81 | 501447 |
| 2025-07-28 | 47.92 | $48.32 | 788511 |
| 2025-07-25 | 47.88 | $49.07 | 438507 |
| 2025-07-24 | 47.75 | $49.06 | 521444 |
| 2025-07-23 | 47.61 | $48.77 | 647800 |
| 2025-07-22 | 47.49 | $49.07 | 687633 |
| 2025-07-21 | 47.33 | $48.12 | 831428 |
| 2025-07-18 | 47.24 | $47.28 | 564938 |
| 2025-07-17 | 47.24 | $47.00 | 571942 |
| 2025-07-16 | 47.26 | $47.20 | 523300 |
| 2025-07-15 | 47.27 | $47.05 | 580100 |
| 2025-07-14 | 47.30 | $47.21 | 562800 |
| 2025-07-11 | 47.30 | $47.21 | 609636 |
| 2025-07-10 | 47.31 | $47.17 | 558612 |
| 2025-07-09 | 47.33 | $46.87 | 420315 |
| 2025-07-08 | 47.38 | $46.83 | 523305 |
| 2025-07-07 | 47.43 | $46.88 | 534406 |
| 2025-07-03 | 47.49 | $47.41 | 338200 |
| 2025-07-02 | 47.50 | $47.08 | 626015 |
| 2025-07-01 | 47.55 | $47.82 | 333135 |
| 2025-06-30 | 47.52 | $47.73 | 539734 |
| 2025-06-27 | 47.50 | $47.16 | 587002 |
| 2025-06-26 | 47.53 | $47.13 | 464407 |
| 2025-06-25 | 47.57 | $46.60 | 787200 |
| 2025-06-24 | 47.68 | $47.37 | 558901 |
| 2025-06-23 | 47.71 | $47.58 | 601700 |
| 2025-06-20 | 47.72 | $47.05 | 636500 |
| 2025-06-18 | 47.79 | $47.33 | 374429 |
| 2025-06-17 | 47.84 | $47.38 | 443600 |
| 2025-06-16 | 47.89 | $47.68 | 431076 |
| 2025-06-13 | 47.91 | $48.16 | 581305 |
| 2025-06-12 | 47.88 | $47.99 | 430040 |
| 2025-06-11 | 47.87 | $47.42 | 600000 |
| 2025-06-10 | 47.92 | $47.49 | 610414 |
| 2025-06-09 | 47.97 | $47.34 | 490400 |
| 2025-06-06 | 48.03 | $47.51 | 452800 |
| 2025-06-05 | 48.09 | $48.09 | 382600 |
| 2025-06-04 | 48.09 | $48.14 | 378300 |
| 2025-06-03 | 48.08 | $48.43 | 491620 |
| 2025-06-02 | 48.04 | $48.73 | 582300 |
| 2025-05-30 | 47.97 | $48.83 | 699131 |
| 2025-05-29 | 47.88 | $48.22 | 377738 |
| 2025-05-28 | 47.85 | $47.88 | 351600 |
| 2025-05-27 | 47.84 | $48.53 | 464000 |
| 2025-05-23 | 47.77 | $48.36 | 343700 |
| 2025-05-22 | 47.71 | $47.70 | 435832 |
| 2025-05-21 | 47.71 | $48.15 | 557908 |
| 2025-05-20 | 47.66 | $47.79 | 516016 |
| 2025-05-19 | 47.65 | $47.59 | 244800 |
| 2025-05-16 | 47.66 | $47.16 | 460700 |
| 2025-05-15 | 47.71 | $47.29 | 2.4M |
| 2025-05-14 | 47.75 | $46.46 | 583700 |
| 2025-05-13 | 47.89 | $46.55 | 607700 |
| 2025-05-12 | 48.03 | $46.74 | 696500 |
| 2025-05-09 | 48.16 | $48.04 | 587929 |
| 2025-05-08 | 48.18 | $48.50 | 945438 |
| 2025-05-07 | 48.14 | $49.76 | 471400 |
| 2025-05-06 | 47.97 | $49.04 | 831400 |
| 2025-05-05 | 47.86 | $48.73 | 274007 |
| 2025-05-02 | 47.77 | $48.56 | 695412 |
| 2025-05-01 | 47.69 | $48.98 | 287947 |
| 2025-04-30 | 47.55 | $49.51 | 553000 |
| 2025-04-29 | 47.34 | $48.82 | 261400 |
| 2025-04-28 | 47.19 | $48.63 | 433900 |
| 2025-04-25 | 47.04 | $48.57 | 409300 |
| 2025-04-24 | 46.88 | $48.55 | 450400 |
| 2025-04-23 | 46.70 | $48.33 | 606745 |
| 2025-04-22 | 46.53 | $48.93 | 598900 |
| 2025-04-21 | 46.28 | $48.11 | 321100 |
| 2025-04-17 | 46.08 | $48.18 | 668501 |
| 2025-04-16 | 45.86 | $47.63 | 346500 |
| 2025-04-15 | 45.67 | $47.39 | 1.1M |
| 2025-04-14 | 45.49 | $47.45 | 496800 |
| 2025-04-11 | 45.29 | $46.53 | 630278 |
| 2025-04-10 | 45.16 | $45.25 | 1.1M |
| 2025-04-09 | 45.15 | $44.42 | 1.6M |
| 2025-04-08 | 45.22 | $44.50 | 1.1M |
| 2025-04-07 | 45.30 | $45.12 | 1.1M |
| 2025-04-04 | 45.32 | $46.16 | 1.4M |
| 2025-04-03 | 45.23 | $47.32 | 516300 |
| 2025-04-02 | 45.01 | $46.16 | 409800 |
| 2025-04-01 | 44.89 | $46.12 | 537100 |
| 2025-03-31 | 44.76 | $45.58 | 654322 |
| 2025-03-28 | 44.68 | $45.30 | 563900 |
| 2025-03-27 | 44.61 | $44.74 | 389200 |
| 2025-03-26 | 44.60 | $44.63 | 410230 |
| 2025-03-25 | 44.59 | $44.40 | 622949 |
| 2025-03-24 | 44.61 | $44.94 | 390300 |
| 2025-03-21 | 44.58 | $44.99 | 477645 |
| 2025-03-20 | 44.53 | $45.24 | 477900 |
| 2025-03-19 | 44.46 | $45.15 | 231700 |
| 2025-03-18 | 44.39 | $45.19 | 249607 |
| 2025-03-17 | 44.30 | $45.30 | 340900 |
| 2025-03-14 | 44.20 | $44.93 | 542200 |
| 2025-03-13 | 44.12 | $44.85 | 420734 |
| 2025-03-12 | 44.04 | $44.52 | 475249 |
| 2025-03-11 | 43.99 | $44.38 | 481103 |
| 2025-03-10 | 43.95 | $44.96 | 510702 |
| 2025-03-07 | 43.85 | $44.65 | 886200 |
| 2025-03-06 | 43.76 | $43.68 | 543729 |
| 2025-03-05 | 43.77 | $44.29 | 1.1M |
| 2025-03-04 | 43.72 | $44.15 | 1.2M |
| 2025-03-03 | 43.67 | $44.15 | 661600 |
| 2025-02-28 | 43.62 | $43.88 | 513800 |
| 2025-02-27 | 43.59 | $43.45 | 1.2M |
| 2025-02-26 | 43.61 | $43.92 | 463939 |
| 2025-02-25 | 43.58 | $44.17 | 873800 |
| 2025-02-24 | 43.51 | $43.98 | 408507 |
| 2025-02-21 | 43.46 | $44.10 | 488605 |
| 2025-02-20 | 43.40 | $43.78 | 366300 |
| 2025-02-19 | 43.36 | $43.95 | 523215 |
| 2025-02-18 | 43.29 | $43.62 | 659200 |
| 2025-02-14 | 43.26 | $44.88 | 7.6M |
| 2025-02-13 | 43.09 | $44.32 | 529800 |
| 2025-02-12 | 42.96 | $43.89 | 343616 |
| 2025-02-11 | 42.86 | $43.95 | 476300 |
| 2025-02-10 | 42.75 | $43.77 | 254900 |
| 2025-02-07 | 42.64 | $43.52 | 291423 |
| 2025-02-06 | 42.55 | $43.57 | 266127 |
| 2025-02-05 | 42.44 | $43.55 | 256800 |
| 2025-02-04 | 42.32 | $42.77 | 419500 |
| 2025-02-03 | 42.27 | $42.72 | 618439 |
| 2025-01-31 | 42.23 | $42.62 | 527952 |
| 2025-01-30 | 42.19 | $42.79 | 543700 |
| 2025-01-29 | 42.12 | $42.29 | 321542 |
| 2025-01-28 | 42.10 | $42.68 | 431530 |
| 2025-01-27 | 42.04 | $43.38 | 593628 |
| 2025-01-24 | 41.90 | $42.42 | 285543 |
| 2025-01-23 | 41.85 | $42.21 | 334300 |
| 2025-01-22 | 41.81 | $42.07 | 488331 |
| 2025-01-21 | 41.78 | $42.54 | 354900 |
| 2025-01-17 | 41.70 | $41.95 | 354500 |
| 2025-01-16 | 41.68 | $41.75 | 413315 |
| 2025-01-15 | 41.67 | $40.99 | 357418 |
| 2025-01-14 | 41.74 | $40.49 | 338800 |
| 2025-01-13 | 41.87 | $40.68 | 475016 |
| 2025-01-10 | 42.00 | $40.79 | 412100 |
| 2025-01-08 | 42.13 | $41.99 | 320231 |
| 2025-01-07 | 42.14 | $41.78 | 498947 |
| 2025-01-06 | 42.18 | $41.39 | 439700 |
| 2025-01-03 | 42.26 | $41.58 | 250139 |
| 2025-01-02 | 42.33 | $41.38 | 314844 |
| 2024-12-31 | 42.43 | $41.57 | 339200 |
| 2024-12-30 | 42.53 | $41.69 | 261800 |
| 2024-12-27 | 42.61 | $41.88 | 348900 |
| 2024-12-26 | 42.69 | $41.86 | 261830 |
| 2024-12-24 | 42.78 | $41.83 | 143829 |
| 2024-12-23 | 42.88 | $41.96 | 508000 |
| 2024-12-20 | 42.97 | $41.72 | 661448 |
| 2024-12-19 | 43.11 | $41.16 | 304600 |
| 2024-12-18 | 43.31 | $41.04 | 498300 |
| 2024-12-17 | 43.55 | $41.90 | 368844 |
| 2024-12-16 | 43.72 | $42.00 | 289625 |
| 2024-12-13 | 43.91 | $42.33 | 306240 |
| 2024-12-12 | 44.07 | $42.32 | 394100 |
| 2024-12-11 | 44.26 | $43.06 | 459200 |
| 2024-12-10 | 44.38 | $43.59 | 318200 |
| 2024-12-09 | 44.46 | $43.87 | 694833 |
| 2024-12-06 | 44.53 | $44.48 | 618202 |
| 2024-12-05 | 44.53 | $44.89 | 825335 |
| 2024-12-04 | 44.49 | $44.70 | 1.8M |
| 2024-12-03 | 44.47 | $44.27 | 451100 |
| 2024-12-02 | 44.49 | $44.87 | 634100 |
| 2024-11-29 | 44.45 | $44.68 | 256400 |
| 2024-11-27 | 44.43 | $44.83 | 398821 |
| 2024-11-26 | 44.39 | $44.58 | 482700 |
| 2024-11-25 | 44.37 | $45.02 | 975700 |
| 2024-11-22 | 44.30 | $45.16 | 450300 |
| 2024-11-21 | 44.21 | $44.82 | 262900 |
| 2024-11-20 | 44.14 | $44.70 | 375548 |
| 2024-11-19 | 44.09 | $44.75 | 397200 |
| 2024-11-18 | 44.02 | $44.22 | 512500 |
| 2024-11-15 | 44.00 | $44.17 | 6.1M |
| 2024-11-14 | 43.98 | $44.28 | 420100 |
| 2024-11-13 | 43.95 | $43.99 | 272300 |
| 2024-11-12 | 43.94 | $44.25 | 382900 |
| 2024-11-11 | 43.91 | $44.30 | 1.2M |
| 2024-11-08 | 43.87 | $44.18 | 848115 |
| 2024-11-07 | 43.83 | $43.84 | 530835 |
| 2024-11-06 | 43.83 | $43.58 | 960202 |
| 2024-11-05 | 43.86 | $44.08 | 1.1M |
| 2024-11-04 | 43.84 | $42.57 | 1.0M |
| 2024-11-01 | 43.97 | $42.79 | 431009 |
| 2024-10-31 | 44.09 | $43.23 | 612100 |
| 2024-10-30 | 44.18 | $43.23 | 604641 |
| 2024-10-29 | 44.28 | $43.27 | 551725 |
| 2024-10-28 | 44.39 | $43.89 | 542200 |
| 2024-10-25 | 44.44 | $43.79 | 450200 |
| 2024-10-24 | 44.51 | $44.22 | 612410 |
| 2024-10-23 | 44.54 | $44.90 | 345900 |
| 2024-10-22 | 44.51 | $44.75 | 448800 |
| 2024-10-21 | 44.48 | $44.83 | 369200 |
| 2024-10-18 | 44.44 | $44.93 | 364121 |
| 2024-10-17 | 44.39 | $44.76 | 569603 |
| 2024-10-16 | 44.35 | $44.88 | 447600 |
| 2024-10-15 | 44.30 | $44.45 | 571405 |
| 2024-10-14 | 44.28 | $43.64 | 192000 |
| 2024-10-11 | 44.35 | $43.40 | 342300 |
| 2024-10-10 | 44.45 | $43.13 | 659139 |
| 2024-10-09 | 44.59 | $43.34 | 594800 |
| 2024-10-08 | 44.72 | $43.60 | 611300 |
| 2024-10-07 | 44.84 | $43.65 | 945100 |
| 2024-10-04 | 44.96 | $44.47 | 824717 |
| 2024-10-03 | 45.02 | $44.91 | 693506 |
| 2024-10-02 | 45.03 | $45.81 | 411800 |
| 2024-10-01 | 44.95 | $45.61 | 313546 |
| 2024-09-30 | 44.88 | $45.44 | 346126 |
| 2024-09-27 | 44.82 | $45.55 | 819500 |
| 2024-09-26 | 44.74 | $45.38 | 526606 |
| 2024-09-25 | 44.67 | $44.99 | 565713 |
| 2024-09-24 | 44.64 | $45.13 | 877200 |
| 2024-09-23 | 44.59 | $45.01 | 352600 |
| 2024-09-20 | 44.54 | $44.68 | 1.1M |
| 2024-09-19 | 44.53 | $44.58 | 792600 |
| 2024-09-18 | 44.52 | $44.90 | 408226 |
| 2024-09-17 | 44.48 | $45.34 | 406747 |
| 2024-09-16 | 44.39 | $45.65 | 356900 |
| 2024-09-13 | 44.26 | $45.49 | 462600 |
| 2024-09-12 | 44.13 | $45.18 | 427700 |
| 2024-09-11 | 44.02 | $44.76 | 940600 |
| 2024-09-10 | 43.94 | $44.51 | 517443 |
| 2024-09-09 | 43.88 | $44.99 | 572100 |
| 2024-09-06 | 43.77 | $44.59 | 838030 |
| 2024-09-05 | 43.68 | $45.26 | 748900 |
| 2024-09-04 | 43.51 | $44.79 | 457900 |
| 2024-09-03 | 43.38 | $44.58 | 666000 |
| 2024-08-30 | 43.25 | $44.00 | 302710 |
| 2024-08-29 | 43.17 | $43.74 | 1.0M |
| 2024-08-28 | 43.11 | $43.77 | 549800 |
| 2024-08-27 | 43.04 | $43.83 | 992346 |
| 2024-08-26 | 42.96 | $43.87 | 447908 |
| 2024-08-23 | 42.86 | $44.04 | 380800 |
| 2024-08-22 | 42.74 | $43.63 | 426400 |
| 2024-08-21 | 42.65 | $43.62 | 380400 |
| 2024-08-20 | 42.54 | $43.60 | 525516 |
| 2024-08-19 | 42.43 | $44.02 | 2.2M |
| 2024-08-16 | 42.27 | $43.77 | 363246 |
| 2024-08-15 | 42.11 | $43.61 | 504920 |
| 2024-08-14 | 41.95 | $43.42 | 582900 |
| 2024-08-13 | 41.79 | $43.46 | 786643 |
| 2024-08-12 | 41.62 | $42.75 | 384803 |
| 2024-08-09 | 41.50 | $42.96 | 703600 |
| 2024-08-08 | 41.35 | $43.06 | 922800 |
| 2024-08-07 | 41.17 | $42.69 | 774872 |
| 2024-08-06 | 41.00 | $42.40 | 1.0M |
| 2024-08-05 | 40.86 | $41.79 | 494808 |
| 2024-08-02 | 40.76 | $42.58 | 879611 |
| 2024-08-01 | 40.57 | $41.79 | 1.1M |
| 2024-07-31 | 40.44 | $41.84 | 672000 |
| 2024-07-30 | 40.29 | $41.25 | 458000 |
| 2024-07-29 | 40.19 | $41.07 | 375249 |
| 2024-07-26 | 40.10 | $41.02 | 329800 |
| 2024-07-25 | 40.00 | $40.71 | 790916 |
| 2024-07-24 | 39.93 | $40.89 | 706515 |
| 2024-07-23 | 39.83 | $40.30 | 464600 |
| 2024-07-22 | 39.78 | $40.58 | 496312 |
| 2024-07-19 | 39.69 | $40.50 | 518337 |
| 2024-07-18 | 39.61 | $40.68 | 854500 |
| 2024-07-17 | 39.49 | $40.26 | 1.2M |
| 2024-07-16 | 39.41 | $39.82 | 334404 |
| 2024-07-15 | 39.37 | $39.51 | 615300 |
| 2024-07-12 | 39.35 | $39.95 | 467544 |
| 2024-07-11 | 39.29 | $39.95 | 598038 |
| 2024-07-10 | 39.22 | $39.83 | 495100 |
| 2024-07-09 | 39.16 | $39.25 | 291900 |
| 2024-07-08 | 39.15 | $39.23 | 324341 |
| 2024-07-05 | 39.14 | $39.13 | 462600 |
| 2024-07-03 | 39.14 | $39.19 | 297100 |
| 2024-07-02 | 39.14 | $38.76 | 346600 |
| 2024-07-01 | 39.18 | $38.61 | 182321 |
| 2024-06-28 | 39.23 | $38.84 | 464400 |
| 2024-06-27 | 39.28 | $39.01 | 324128 |
| 2024-06-26 | 39.30 | $38.69 | 530300 |
| 2024-06-25 | 39.37 | $39.13 | 568068 |
| 2024-06-24 | 39.39 | $39.39 | 492300 |
| 2024-06-21 | 39.39 | $38.46 | 572167 |
| 2024-06-20 | 39.49 | $38.54 | 690500 |
| 2024-06-18 | 39.59 | $38.47 | 617700 |
| 2024-06-17 | 39.71 | $38.78 | 606628 |
| 2024-06-14 | 39.81 | $39.09 | 382938 |
| 2024-06-13 | 39.89 | $39.32 | 372031 |
| 2024-06-12 | 39.94 | $39.40 | 369317 |
| 2024-06-11 | 40.00 | $39.66 | 690600 |
| 2024-06-10 | 40.04 | $39.89 | 409300 |
| 2024-06-07 | 40.05 | $40.01 | 775834 |
| 2024-06-06 | 40.06 | $40.68 | 577200 |
| 2024-06-05 | 39.99 | $40.71 | 819200 |
| 2024-06-04 | 39.92 | $40.24 | 386700 |
| 2024-06-03 | 39.88 | $39.88 | 434907 |
| 2024-05-31 | 39.88 | $39.99 | 876300 |
| 2024-05-30 | 39.87 | $39.04 | 864800 |
| 2024-05-29 | 39.96 | $38.42 | 935342 |
| 2024-05-28 | 40.12 | $39.28 | 671841 |
| 2024-05-24 | 40.21 | $39.90 | 645000 |
| 2024-05-23 | 40.24 | $39.68 | 991900 |
| 2024-05-22 | 40.30 | $40.46 | 572600 |
| 2024-05-21 | 40.29 | $40.91 | 656219 |
| 2024-05-20 | 40.22 | $40.84 | 909500 |
| 2024-05-17 | 40.15 | $40.77 | 685706 |
| 2024-05-16 | 40.09 | $40.81 | 1.3M |
| 2024-05-15 | 40.01 | $41.09 | 499844 |
| 2024-05-14 | 39.90 | $40.78 | 403600 |
| 2024-05-13 | 39.81 | $40.83 | 996200 |
| 2024-05-10 | 39.70 | $41.10 | 559206 |
| 2024-05-09 | 39.55 | $41.03 | 1.3M |
| 2024-05-08 | 39.40 | $40.41 | 529228 |
| 2024-05-07 | 39.29 | $40.20 | 601900 |
| 2024-05-06 | 39.20 | $40.09 | 683700 |
| 2024-05-03 | 39.10 | $39.91 | 546819 |
| 2024-05-02 | 39.02 | $39.78 | 490539 |
| 2024-05-01 | 38.94 | $39.52 | 904430 |
| 2024-04-30 | 38.87 | $39.29 | 703100 |
| 2024-04-29 | 38.83 | $39.57 | 434873 |
| 2024-04-26 | 38.75 | $39.06 | 518700 |
| 2024-04-25 | 38.72 | $39.32 | 774403 |
| 2024-04-24 | 38.66 | $39.16 | 974600 |
| 2024-04-23 | 38.60 | $39.10 | 1.1M |
| 2024-04-22 | 38.55 | $39.01 | 838100 |
| 2024-04-19 | 38.50 | $38.47 | 786518 |
| 2024-04-18 | 38.51 | $38.05 | 600522 |
| 2024-04-17 | 38.56 | $37.64 | 1.2M |
| 2024-04-16 | 38.65 | $37.14 | 722200 |
| 2024-04-15 | 38.81 | $37.54 | 554649 |
| 2024-04-12 | 38.94 | $37.62 | 447800 |
| 2024-04-11 | 39.08 | $37.95 | 832400 |
| 2024-04-10 | 39.20 | $38.20 | 793129 |
| 2024-04-09 | 39.31 | $39.24 | 422510 |
| 2024-04-08 | 39.32 | $39.18 | 531600 |
| 2024-04-05 | 39.33 | $38.80 | 517710 |
| 2024-04-04 | 39.39 | $39.06 | 673100 |
| 2024-04-03 | 39.42 | $39.31 | 658805 |
| 2024-04-02 | 39.43 | $39.39 | 491500 |
| 2024-04-01 | 39.44 | $39.31 | 492800 |
| 2024-03-28 | 39.45 | $39.51 | 762427 |
| 2024-03-27 | 39.44 | $39.37 | 879900 |
| 2024-03-26 | 39.45 | $38.94 | 652818 |
| 2024-03-25 | 39.51 | $39.34 | 600530 |
| 2024-03-22 | 39.52 | $39.52 | 445500 |
| 2024-03-21 | 39.52 | $39.61 | 662443 |
| 2024-03-20 | 39.51 | $39.67 | 534400 |
| 2024-03-19 | 39.50 | $39.36 | 418900 |
| 2024-03-18 | 39.51 | $39.57 | 675833 |
| 2024-03-15 | 39.51 | $39.72 | 893000 |
| 2024-03-14 | 39.48 | $39.39 | 678500 |
| 2024-03-13 | 39.49 | $39.73 | 605500 |
| 2024-03-12 | 39.47 | $39.73 | 522800 |
| 2024-03-11 | 39.44 | $40.05 | 379419 |
| 2024-03-08 | 39.38 | $40.05 | 677102 |
| 2024-03-07 | 39.31 | $40.26 | 1.0M |
| 2024-03-06 | 39.20 | $39.44 | 797926 |
| 2024-03-05 | 39.18 | $39.02 | 863602 |
| 2024-03-04 | 39.20 | $39.00 | 645216 |
| 2024-03-01 | 39.22 | $38.56 | 1.5M |
| 2024-02-29 | 39.29 | $38.58 | 1.3M |
| 2024-02-28 | 39.36 | $38.63 | 652613 |
| 2024-02-27 | 39.44 | $38.72 | 933400 |
| 2024-02-26 | 39.51 | $38.59 | 1.6M |
| 2024-02-23 | 39.61 | $39.36 | 1.2M |
| 2024-02-22 | 39.64 | $39.90 | 1.2M |
| 2024-02-21 | 39.61 | $39.83 | 1.2M |
| 2024-02-20 | 39.59 | $39.65 | 1.8M |
| 2024-02-16 | 39.58 | $39.27 | 961300 |
| 2024-02-15 | 39.61 | $39.13 | 5.2M |
| 2024-02-14 | 39.66 | $38.85 | 777500 |
| 2024-02-13 | 39.75 | $38.48 | 844409 |
| 2024-02-12 | 39.88 | $39.45 | 1.0M |
| 2024-02-09 | 39.93 | $39.06 | 874503 |
| 2024-02-08 | 40.02 | $38.94 | 893794 |
| 2024-02-07 | 40.13 | $39.33 | 904827 |
| 2024-02-06 | 40.22 | $39.66 | 739546 |
| 2024-02-05 | 40.28 | $39.44 | 782544 |
| 2024-02-02 | 40.36 | $40.00 | 1.4M |
| 2024-02-01 | 40.40 | $40.46 | 735612 |
| 2024-01-31 | 40.40 | $40.13 | 642400 |
| 2024-01-30 | 40.42 | $40.31 | 967819 |
| 2024-01-29 | 40.43 | $40.16 | 558006 |
| 2024-01-26 | 40.46 | $39.73 | 423852 |
| 2024-01-25 | 40.54 | $39.80 | 678914 |
| 2024-01-24 | 40.62 | $39.43 | 881400 |
| 2024-01-23 | 40.74 | $39.81 | 859525 |
| 2024-01-22 | 40.84 | $40.16 | 942200 |
| 2024-01-19 | 40.91 | $40.48 | 960700 |
| 2024-01-18 | 40.96 | $39.89 | 721127 |
| 2024-01-17 | 41.07 | $40.36 | 1.3M |
| 2024-01-16 | 41.15 | $40.99 | 768400 |
| 2024-01-12 | 41.16 | $41.06 | 728600 |
| 2024-01-11 | 41.18 | $41.02 | 643738 |
| 2024-01-10 | 41.19 | $41.77 | 467320 |
| 2024-01-09 | 41.13 | $41.72 | 422600 |
| 2024-01-08 | 41.07 | $42.01 | 414536 |
| 2024-01-05 | 40.97 | $41.63 | 732600 |
| 2024-01-04 | 40.90 | $41.40 | 897800 |
| 2024-01-03 | 40.85 | $41.20 | 479600 |
| 2024-01-02 | 40.81 | $41.04 | 762900 |
| 2023-12-29 | 40.79 | $41.13 | 474427 |
| 2023-12-28 | 40.75 | $41.02 | 620820 |
| 2023-12-27 | 40.72 | $41.06 | 484336 |
| 2023-12-26 | 40.69 | $40.95 | 210100 |
| 2023-12-22 | 40.66 | $40.71 | 785300 |
| 2023-12-21 | 40.65 | $40.38 | 667435 |
| 2023-12-20 | 40.68 | $40.06 | 948442 |
| 2023-12-19 | 40.75 | $40.87 | 734201 |
| 2023-12-18 | 40.74 | $40.53 | 794800 |
| 2023-12-15 | 40.76 | $41.01 | 1.2M |
| 2023-12-14 | 40.73 | $41.44 | 1.5M |
| 2023-12-13 | 40.66 | $41.29 | 696334 |
| 2023-12-12 | 40.59 | $39.82 | 962400 |
| 2023-12-11 | 40.67 | $40.76 | 591007 |
| 2023-12-08 | 40.66 | $40.71 | 442130 |
| 2023-12-07 | 40.65 | $40.86 | 530200 |
| 2023-12-06 | 40.63 | $40.94 | 572000 |
| 2023-12-05 | 40.60 | $40.48 | 485224 |
| 2023-12-04 | 40.61 | $40.66 | 831528 |
| 2023-12-01 | 40.61 | $40.64 | 585409 |
| 2023-11-30 | 40.60 | $40.08 | 1.1M |
| 2023-11-29 | 40.66 | $39.98 | 1.0M |
| 2023-11-28 | 40.73 | $40.68 | 779643 |
| 2023-11-27 | 40.74 | $40.76 | 481702 |
| 2023-11-24 | 40.73 | $41.08 | 239040 |
| 2023-11-22 | 40.70 | $41.05 | 444500 |
| 2023-11-21 | 40.66 | $40.96 | 894800 |
| 2023-11-20 | 40.63 | $41.01 | 480413 |
| 2023-11-17 | 40.59 | $41.17 | 398510 |
| 2023-11-16 | 40.53 | $41.04 | 984944 |
| 2023-11-15 | 40.47 | $41.47 | 677900 |
| 2023-11-14 | 40.37 | $41.17 | 615537 |
| 2023-11-13 | 40.29 | $40.25 | 577801 |
| 2023-11-10 | 40.29 | $40.38 | 958340 |
| 2023-11-09 | 40.28 | $40.73 | 742300 |
| 2023-11-08 | 40.23 | $40.46 | 492700 |
| 2023-11-07 | 40.21 | $40.61 | 897400 |
| 2023-11-06 | 40.17 | $41.26 | 641040 |
| 2023-11-03 | 40.05 | $41.58 | 1.1M |
| 2023-11-02 | 39.89 | $41.65 | 1.0M |
| 2023-11-01 | 39.70 | $40.37 | 1.1M |
| 2023-10-31 | 39.63 | $39.73 | 1.2M |
| 2023-10-30 | 39.62 | $40.15 | 627509 |
| 2023-10-27 | 39.57 | $39.64 | 774100 |
| 2023-10-26 | 39.56 | $40.13 | 1.2M |
| 2023-10-25 | 39.50 | $39.48 | 680748 |
| 2023-10-24 | 39.50 | $39.51 | 632131 |
| 2023-10-23 | 39.50 | $39.31 | 1.0M |
| 2023-10-20 | 39.52 | $39.05 | 754135 |
| 2023-10-19 | 39.57 | $39.36 | 723300 |
| 2023-10-18 | 39.60 | $39.59 | 688621 |
| 2023-10-17 | 39.60 | $40.05 | 1.0M |
| 2023-10-16 | 39.55 | $40.49 | 781600 |
| 2023-10-13 | 39.45 | $39.85 | 717200 |
| 2023-10-12 | 39.41 | $40.09 | 1.1M |
| 2023-10-11 | 39.34 | $40.76 | 907635 |
| 2023-10-10 | 39.19 | $39.88 | 885346 |
| 2023-10-09 | 39.11 | $39.61 | 622900 |
| 2023-10-06 | 39.06 | $39.13 | 1.4M |
| 2023-10-05 | 39.05 | $38.87 | 2.0M |
| 2023-10-04 | 39.07 | $37.99 | 2.1M |
| 2023-10-03 | 39.19 | $36.93 | 1.5M |
| 2023-10-02 | 39.43 | $37.05 | 1.8M |
| 2023-09-29 | 39.68 | $37.99 | 939522 |
| 2023-09-28 | 39.85 | $38.29 | 807500 |
| 2023-09-27 | 40.02 | $38.16 | 733300 |
| 2023-09-26 | 40.21 | $39.11 | 592700 |
| 2023-09-25 | 40.33 | $40.08 | 621600 |
| 2023-09-22 | 40.36 | $40.31 | 752300 |
| 2023-09-21 | 40.36 | $40.30 | 617100 |
| 2023-09-20 | 40.37 | $41.05 | 540327 |
| 2023-09-19 | 40.30 | $40.89 | 1.1M |
| 2023-09-18 | 40.23 | $41.77 | 504705 |
| 2023-09-15 | 40.07 | $41.73 | 1.1M |
| 2023-09-14 | 39.90 | $41.49 | 894700 |
| 2023-09-13 | 39.73 | $40.73 | 842900 |
| 2023-09-12 | 39.62 | $39.99 | 740834 |
| 2023-09-11 | 39.58 | $39.74 | 447818 |
| 2023-09-08 | 39.57 | $39.12 | 552812 |
| 2023-09-07 | 39.61 | $38.99 | 652301 |
| 2023-09-06 | 39.68 | $38.45 | 1.1M |
| 2023-09-05 | 39.81 | $38.78 | 675037 |
| 2023-09-01 | 39.92 | $39.25 | 580300 |
| 2023-08-31 | 39.99 | $39.20 | 672300 |
| 2023-08-30 | 40.07 | $39.62 | 359300 |
| 2023-08-29 | 40.12 | $39.63 | 407900 |
| 2023-08-28 | 40.17 | $39.21 | 450700 |
| 2023-08-25 | 40.27 | $39.29 | 698700 |
| 2023-08-24 | 40.38 | $39.42 | 440300 |
| 2023-08-23 | 40.48 | $39.65 | 670963 |
| 2023-08-22 | 40.56 | $39.43 | 726917 |
| 2023-08-21 | 40.68 | $39.26 | 384400 |
| 2023-08-18 | 40.83 | $39.65 | 519800 |
| 2023-08-17 | 40.96 | $39.83 | 602604 |
| 2023-08-16 | 41.07 | $39.81 | 551329 |
| 2023-08-15 | 41.21 | $39.68 | 753100 |
| 2023-08-14 | 41.37 | $40.24 | 496734 |
| 2023-08-11 | 41.49 | $40.54 | 358330 |
| 2023-08-10 | 41.59 | $40.50 | 694100 |
| 2023-08-09 | 41.70 | $40.74 | 780305 |
| 2023-08-08 | 41.80 | $40.14 | 635100 |
| 2023-08-07 | 41.98 | $39.87 | 497318 |
| 2023-08-04 | 42.20 | $40.16 | 876608 |
| 2023-08-03 | 42.42 | $39.80 | 1.2M |
| 2023-08-02 | 42.69 | $41.53 | 848400 |
| 2023-08-01 | 42.81 | $41.80 | 527700 |
| 2023-07-31 | 42.92 | $42.63 | 455832 |
| 2023-07-28 | 42.95 | $42.38 | 659139 |
| 2023-07-27 | 43.01 | $42.81 | 623129 |
| 2023-07-26 | 43.03 | $43.42 | 696598 |
| 2023-07-25 | 42.99 | $43.58 | 366103 |
| 2023-07-24 | 42.93 | $43.36 | 463900 |
| 2023-07-21 | 42.88 | $43.47 | 756515 |
| 2023-07-20 | 42.82 | $43.63 | 814919 |
| 2023-07-19 | 42.73 | $43.07 | 496703 |
| 2023-07-18 | 42.70 | $42.55 | 372200 |
| 2023-07-17 | 42.71 | $42.84 | 500708 |
| 2023-07-14 | 42.70 | $43.35 | 375840 |
| 2023-07-13 | 42.63 | $43.33 | 530400 |
| 2023-07-12 | 42.56 | $42.71 | 538800 |
| 2023-07-11 | 42.54 | $41.90 | 428242 |
| 2023-07-10 | 42.61 | $41.48 | 550200 |
| 2023-07-07 | 42.73 | $42.15 | 371230 |
| 2023-07-06 | 42.79 | $42.40 | 406300 |
| 2023-07-05 | 42.83 | $43.02 | 586109 |
| 2023-07-03 | 42.81 | $43.43 | 93634 |
| 2023-06-30 | 42.75 | $43.09 | 493128 |
| 2023-06-29 | 42.71 | $42.47 | 584701 |
| 2023-06-28 | 42.74 | $42.43 | 547400 |
| 2023-06-27 | 42.77 | $42.81 | 509400 |
| 2023-06-26 | 42.77 | $42.66 | 376526 |
| 2023-06-23 | 42.78 | $42.00 | 486700 |
| 2023-06-22 | 42.86 | $42.62 | 386037 |
| 2023-06-21 | 42.89 | $42.86 | 530600 |
| 2023-06-20 | 42.89 | $42.47 | 847500 |
| 2023-06-16 | 42.93 | $42.87 | 663239 |
| 2023-06-15 | 42.94 | $42.67 | 406818 |
| 2023-06-14 | 42.97 | $42.35 | 765309 |
| 2023-06-13 | 43.03 | $42.69 | 547200 |
| 2023-06-12 | 43.07 | $43.06 | 302335 |
| 2023-06-09 | 43.07 | $43.02 | 317600 |
| 2023-06-08 | 43.07 | $42.96 | 507410 |
| 2023-06-07 | 43.09 | $42.75 | 459743 |
| 2023-06-06 | 43.12 | $42.61 | 442300 |
| 2023-06-05 | 43.18 | $42.89 | 442982 |
| 2023-06-02 | 43.21 | $42.93 | 624943 |
| 2023-06-01 | 43.23 | $42.22 | 702900 |
| 2023-05-31 | 43.34 | $42.06 | 662003 |
| 2023-05-30 | 43.48 | $41.78 | 717700 |
| 2023-05-26 | 43.66 | $42.21 | 755400 |
| 2023-05-25 | 43.81 | $42.15 | 600316 |
| 2023-05-24 | 43.98 | $42.84 | 593800 |
| 2023-05-23 | 44.10 | $43.00 | 462216 |
| 2023-05-22 | 44.22 | $43.18 | 239443 |
| 2023-05-19 | 44.33 | $43.42 | 487747 |
| 2023-05-18 | 44.42 | $42.95 | 983800 |
| 2023-05-17 | 44.58 | $43.59 | 912000 |
| 2023-05-16 | 44.68 | $44.19 | 717300 |
| 2023-05-15 | 44.73 | $45.53 | 763029 |
| 2023-05-12 | 44.65 | $45.42 | 4.5M |
| 2023-05-11 | 44.57 | $45.30 | 434332 |
| 2023-05-10 | 44.49 | $45.87 | 434440 |
| 2023-05-09 | 44.35 | $45.75 | 312000 |
| 2023-05-08 | 44.20 | $45.82 | 405500 |
| 2023-05-05 | 44.03 | $45.45 | 565000 |
| 2023-05-04 | 43.88 | $44.83 | 709119 |
| 2023-05-03 | 43.78 | $44.39 | 446478 |
| 2023-05-02 | 43.71 | $43.75 | 646339 |
| 2023-05-01 | 43.71 | $43.94 | 325840 |
| 2023-04-28 | 43.69 | $43.91 | 508947 |
| 2023-04-27 | 43.66 | $44.08 | 485000 |
| 2023-04-26 | 43.62 | $43.89 | 429900 |
| 2023-04-25 | 43.59 | $44.05 | 441224 |
| 2023-04-24 | 43.54 | $44.10 | 568400 |
| 2023-04-21 | 43.48 | $44.19 | 596240 |
| 2023-04-20 | 43.41 | $44.14 | 475320 |
| 2023-04-19 | 43.33 | $44.41 | 337100 |
| 2023-04-18 | 43.22 | $44.34 | 373235 |
| 2023-04-17 | 43.10 | $44.42 | 555600 |
| 2023-04-14 | 42.96 | $44.38 | 487229 |
| 2023-04-13 | 42.81 | $44.76 | 342747 |
| 2023-04-12 | 42.60 | $44.68 | 302921 |
| 2023-04-11 | 42.39 | $44.67 | 465000 |
| 2023-04-10 | 42.15 | $44.16 | 296342 |
| 2023-04-06 | 41.93 | $44.26 | 491100 |
| 2023-04-05 | 41.69 | $43.98 | 616900 |
| 2023-04-04 | 41.45 | $42.84 | 341467 |
| 2023-04-03 | 41.30 | $42.41 | 531040 |
| 2023-03-31 | 41.18 | $42.53 | 567500 |
| 2023-03-30 | 41.04 | $42.67 | 351932 |
| 2023-03-29 | 40.87 | $42.09 | 382800 |
| 2023-03-28 | 40.74 | $41.79 | 436500 |
| 2023-03-27 | 40.63 | $41.54 | 664222 |
| 2023-03-24 | 40.54 | $40.93 | 601500 |
| 2023-03-23 | 40.50 | $39.72 | 571918 |
| 2023-03-22 | 40.58 | $40.38 | 565300 |
| 2023-03-21 | 40.60 | $40.83 | 636100 |
| 2023-03-20 | 40.57 | $42.07 | 726521 |
| 2023-03-17 | 40.42 | $42.16 | 939831 |
| 2023-03-16 | 40.23 | $41.67 | 685048 |
| 2023-03-15 | 40.08 | $41.13 | 978600 |
| 2023-03-14 | 39.97 | $40.44 | 501800 |
| 2023-03-13 | 39.92 | $39.83 | 835200 |
| 2023-03-10 | 39.93 | $38.53 | 729926 |
| 2023-03-09 | 40.08 | $38.92 | 527026 |
| 2023-03-08 | 40.20 | $39.18 | 767946 |
| 2023-03-07 | 40.31 | $39.28 | 377900 |
| 2023-03-06 | 40.42 | $39.93 | 370806 |
| 2023-03-03 | 40.47 | $40.11 | 397200 |
| 2023-03-02 | 40.50 | $39.48 | 446632 |
| 2023-03-01 | 40.61 | $39.32 | 843700 |
| 2023-02-28 | 40.75 | $39.57 | 794345 |
| 2023-02-27 | 40.87 | $40.27 | 506322 |
| 2023-02-24 | 40.94 | $40.26 | 492315 |
| 2023-02-23 | 41.01 | $40.43 | 636351 |
| 2023-02-22 | 41.07 | $40.78 | 399100 |
| 2023-02-21 | 41.10 | $40.92 | 558000 |
| 2023-02-17 | 41.12 | $41.36 | 589339 |
| 2023-02-16 | 41.09 | $40.82 | 468841 |
| 2023-02-15 | 41.12 | $41.09 | 387338 |
| 2023-02-14 | 41.12 | $41.29 | 541910 |
| 2023-02-13 | 41.11 | $41.76 | 1.5M |
| 2023-02-10 | 41.04 | $41.50 | 854346 |
| 2023-02-09 | 40.99 | $39.82 | 1.7M |
| 2023-02-08 | 41.11 | $40.21 | 525520 |
| 2023-02-07 | 41.21 | $40.75 | 499043 |
| 2023-02-06 | 41.25 | $41.38 | 624400 |
| 2023-02-03 | 41.24 | $41.09 | 811327 |
| 2023-02-02 | 41.26 | $41.68 | 535700 |
| 2023-02-01 | 41.21 | $41.55 | 743800 |
| 2023-01-31 | 41.17 | $41.15 | 608200 |
| 2023-01-30 | 41.18 | $40.84 | 373700 |
| 2023-01-27 | 41.21 | $41.12 | 399021 |
| 2023-01-26 | 41.22 | $41.26 | 396200 |
| 2023-01-25 | 41.22 | $41.45 | 550000 |
| 2023-01-24 | 41.19 | $41.64 | 353700 |
| 2023-01-23 | 41.15 | $41.53 | 341200 |
| 2023-01-20 | 41.11 | $41.76 | 477400 |
| 2023-01-19 | 41.04 | $41.49 | 292600 |
| 2023-01-18 | 40.99 | $41.37 | 547342 |
| 2023-01-17 | 40.95 | $42.11 | 419600 |
| 2023-01-13 | 40.83 | $41.82 | 494700 |
| 2023-01-12 | 40.72 | $41.71 | 481544 |
| 2023-01-11 | 40.62 | $41.68 | 425100 |
| 2023-01-10 | 40.51 | $41.17 | 483000 |
| 2023-01-09 | 40.44 | $41.14 | 393600 |
| 2023-01-06 | 40.37 | $41.04 | 441700 |
| 2023-01-05 | 40.30 | $40.06 | 376900 |
| 2023-01-04 | 40.32 | $40.95 | 460200 |
| 2023-01-03 | 40.25 | $40.50 | 417000 |
| 2022-12-30 | 40.23 | $40.04 | 404800 |
| 2022-12-29 | 40.25 | $40.39 | 275700 |
| 2022-12-28 | 40.23 | $40.12 | 344540 |
| 2022-12-27 | 40.24 | $40.71 | 198900 |
| 2022-12-23 | 40.20 | $40.52 | 286300 |
| 2022-12-22 | 40.16 | $40.01 | 454400 |
| 2022-12-21 | 40.18 | $40.39 | 512200 |
| 2022-12-20 | 40.16 | $39.94 | 486917 |
| 2022-12-19 | 40.18 | $39.80 | 630220 |
| 2022-12-16 | 40.22 | $40.21 | 1.2M |
| 2022-12-15 | 40.22 | $40.77 | 854500 |
| 2022-12-14 | 40.16 | $41.16 | 758400 |
| 2022-12-13 | 40.06 | $40.99 | 621039 |
| 2022-12-12 | 39.96 | $40.73 | 546000 |
| 2022-12-09 | 39.88 | $40.27 | 374200 |
| 2022-12-08 | 39.83 | $40.19 | 464100 |
| 2022-12-07 | 39.80 | $39.90 | 490219 |
| 2022-12-06 | 39.79 | $39.96 | 859500 |
| 2022-12-05 | 39.77 | $39.89 | 397300 |
| 2022-12-02 | 39.75 | $40.18 | 414248 |
| 2022-12-01 | 39.71 | $40.31 | 492826 |
| 2022-11-30 | 39.65 | $40.29 | 727500 |
| 2022-11-29 | 39.58 | $39.36 | 437300 |
| 2022-11-28 | 39.60 | $39.95 | 492400 |
| 2022-11-25 | 39.56 | $40.43 | 393046 |
| 2022-11-23 | 39.47 | $40.33 | 555200 |
| 2022-11-22 | 39.38 | $39.93 | 564000 |
| 2022-11-21 | 39.33 | $39.57 | 802300 |
| 2022-11-18 | 39.30 | $39.93 | 1.1M |
| 2022-11-17 | 39.23 | $39.46 | 612115 |
| 2022-11-16 | 39.21 | $40.05 | 1.4M |
| 2022-11-15 | 39.12 | $39.81 | 4.5M |
| 2022-11-14 | 39.05 | $39.72 | 1.3M |
| 2022-11-11 | 38.98 | $40.30 | 1.0M |
| 2022-11-10 | 38.84 | $40.38 | 1.3M |
| 2022-11-09 | 38.68 | $38.88 | 561222 |
| 2022-11-08 | 38.66 | $39.16 | 689618 |
| 2022-11-07 | 38.60 | $39.00 | 790100 |
| 2022-11-04 | 38.56 | $39.63 | 558400 |
| 2022-11-03 | 38.45 | $38.84 | 738400 |
| 2022-11-02 | 38.41 | $38.74 | 769200 |
| 2022-11-01 | 38.37 | $38.71 | 895037 |
| 2022-10-31 | 38.34 | $39.00 | 846637 |
| 2022-10-28 | 38.27 | $38.94 | 759700 |
| 2022-10-27 | 38.20 | $38.47 | 1.3M |
| 2022-10-26 | 38.17 | $38.15 | 1.1M |
| 2022-10-25 | 38.17 | $38.11 | 763700 |
| 2022-10-24 | 38.17 | $37.65 | 721400 |
| 2022-10-21 | 38.23 | $37.57 | 900335 |
| 2022-10-20 | 38.30 | $36.57 | 874000 |
| 2022-10-19 | 38.48 | $37.35 | 1.1M |
| 2022-10-18 | 38.60 | $37.76 | 845649 |
| 2022-10-17 | 38.69 | $37.47 | 947340 |
| 2022-10-14 | 38.82 | $36.22 | 993932 |
| 2022-10-13 | 39.09 | $37.05 | 1.3M |
| 2022-10-12 | 39.30 | $35.44 | 960612 |
| 2022-10-11 | 39.71 | $36.43 | 813000 |
| 2022-10-10 | 40.06 | $36.63 | 643608 |
| 2022-10-07 | 40.42 | $36.97 | 1.4M |
| 2022-10-06 | 40.78 | $37.08 | 1.7M |
| 2022-10-05 | 41.17 | $38.62 | 787700 |
| 2022-10-04 | 41.44 | $39.74 | 867511 |
| 2022-10-03 | 41.62 | $38.90 | 949300 |
| 2022-09-30 | 41.90 | $37.99 | 1.1M |
| 2022-09-29 | 42.31 | $38.71 | 943800 |
| 2022-09-28 | 42.69 | $40.15 | 978324 |
| 2022-09-27 | 42.96 | $39.80 | 1.1M |
| 2022-09-26 | 43.29 | $40.41 | 1.1M |
| 2022-09-23 | 43.60 | $41.35 | 880837 |
| 2022-09-22 | 43.84 | $41.71 | 717000 |
| 2022-09-21 | 44.06 | $41.76 | 813144 |
| 2022-09-20 | 44.30 | $41.90 | 851222 |
| 2022-09-19 | 44.55 | $43.24 | 659711 |
| 2022-09-16 | 44.69 | $42.85 | 667744 |
| 2022-09-15 | 44.89 | $42.76 | 656500 |
| 2022-09-14 | 45.11 | $43.79 | 743200 |
| 2022-09-13 | 45.25 | $44.19 | 605500 |
| 2022-09-12 | 45.36 | $45.30 | 605700 |
| 2022-09-09 | 45.37 | $44.88 | 672215 |
| 2022-09-08 | 45.42 | $44.74 | 445306 |
| 2022-09-07 | 45.49 | $44.80 | 466243 |
| 2022-09-06 | 45.56 | $44.12 | 557544 |
| 2022-09-02 | 45.71 | $44.34 | 539300 |
| 2022-09-01 | 45.86 | $44.36 | 464013 |
| 2022-08-31 | 46.01 | $44.11 | 547041 |
| 2022-08-30 | 46.21 | $44.71 | 608523 |
| 2022-08-29 | 46.37 | $45.42 | 494846 |
| 2022-08-26 | 46.47 | $45.11 | 491000 |
| 2022-08-25 | 46.62 | $45.91 | 432917 |
| 2022-08-24 | 46.69 | $45.92 | 494247 |
| 2022-08-23 | 46.77 | $46.03 | 603806 |
| 2022-08-22 | 46.85 | $46.36 | 621800 |
| 2022-08-19 | 46.90 | $46.43 | 731109 |
| 2022-08-18 | 46.95 | $46.44 | 3.0M |
| 2022-08-17 | 47.01 | $47.52 | 2.9M |
| 2022-08-16 | 46.95 | $47.58 | 485400 |
| 2022-08-15 | 46.88 | $47.05 | 643000 |
| 2022-08-12 | 46.87 | $47.21 | 559000 |
| 2022-08-11 | 46.83 | $46.81 | 617500 |
| 2022-08-10 | 46.83 | $47.22 | 428843 |
| 2022-08-09 | 46.79 | $46.91 | 613622 |
| 2022-08-08 | 46.78 | $46.69 | 559500 |
| 2022-08-05 | 46.79 | $46.13 | 524317 |
| 2022-08-04 | 46.86 | $46.71 | 633700 |
| 2022-08-03 | 46.88 | $46.52 | 474737 |
| 2022-08-02 | 46.91 | $46.83 | 433700 |
| 2022-08-01 | 46.92 | $47.06 | 438800 |
| 2022-07-29 | 46.91 | $47.26 | 846249 |
| 2022-07-28 | 46.87 | $47.16 | 776736 |
| 2022-07-27 | 46.84 | $47.32 | 665381 |
| 2022-07-26 | 46.79 | $47.36 | 548000 |
| 2022-07-25 | 46.73 | $47.16 | 619300 |
| 2022-07-22 | 46.68 | $46.55 | 588507 |
| 2022-07-21 | 46.70 | $45.79 | 407326 |
| 2022-07-20 | 46.79 | $45.88 | 486016 |
| 2022-07-19 | 46.89 | $46.53 | 598200 |
| 2022-07-18 | 46.93 | $46.61 | 478100 |
| 2022-07-15 | 46.96 | $47.07 | 490551 |
| 2022-07-14 | 46.95 | $47.11 | 550100 |
| 2022-07-13 | 46.93 | $47.23 | 825900 |
| 2022-07-12 | 46.90 | $46.57 | 570200 |
| 2022-07-11 | 46.93 | $46.20 | 781100 |
| 2022-07-08 | 47.01 | $46.05 | 524106 |
| 2022-07-07 | 47.11 | $46.33 | 613521 |
| 2022-07-06 | 47.19 | $46.41 | 1.0M |
| 2022-07-05 | 47.27 | $46.48 | 988900 |
| 2022-07-01 | 47.36 | $48.12 | 631000 |
| 2022-06-30 | 47.28 | $47.27 | 856817 |
| 2022-06-29 | 47.28 | $47.51 | 575200 |
| 2022-06-28 | 47.25 | $47.67 | 902911 |
| 2022-06-27 | 47.21 | $47.17 | 601040 |
| 2022-06-24 | 47.22 | $46.36 | 659500 |
| 2022-06-23 | 47.31 | $45.70 | 789800 |
| 2022-06-22 | 47.47 | $45.25 | 618800 |
| 2022-06-21 | 47.71 | $45.00 | 668314 |
| 2022-06-17 | 47.99 | $44.50 | 972902 |
| 2022-06-16 | 48.36 | $45.20 | 853400 |
| 2022-06-15 | 48.69 | $45.80 | 738500 |
| 2022-06-14 | 49.00 | $45.79 | 934800 |
| 2022-06-13 | 49.34 | $47.59 | 1.2M |
| 2022-06-10 | 49.52 | $48.76 | 952646 |
| 2022-06-09 | 49.60 | $48.52 | 581636 |
| 2022-06-08 | 49.71 | $49.20 | 406700 |
| 2022-06-07 | 49.77 | $49.73 | 478927 |
| 2022-06-06 | 49.77 | $49.65 | 448800 |
| 2022-06-03 | 49.78 | $49.86 | 543900 |
| 2022-06-02 | 49.78 | $50.24 | 770116 |
| 2022-06-01 | 49.73 | $49.76 | 802700 |
| 2022-05-31 | 49.72 | $50.36 | 954900 |
| 2022-05-27 | 49.66 | $50.13 | 771100 |
| 2022-05-26 | 49.61 | $50.34 | 467613 |
| 2022-05-25 | 49.53 | $50.42 | 595300 |
| 2022-05-24 | 49.44 | $50.78 | 641802 |
| 2022-05-23 | 49.29 | $50.30 | 472624 |
| 2022-05-20 | 49.19 | $50.08 | 743407 |
| 2022-05-19 | 49.09 | $49.44 | 874311 |
| 2022-05-18 | 49.06 | $49.31 | 716900 |
| 2022-05-17 | 49.03 | $49.25 | 578836 |
| 2022-05-16 | 49.01 | $48.77 | 583900 |
| 2022-05-13 | 49.03 | $48.75 | 1.3M |
| 2022-05-12 | 49.06 | $48.43 | 778600 |
| 2022-05-11 | 49.13 | $48.61 | 1.8M |
| 2022-05-10 | 49.19 | $49.12 | 906422 |
| 2022-05-09 | 49.19 | $49.16 | 863830 |
| 2022-05-06 | 49.20 | $48.84 | 718349 |
| 2022-05-05 | 49.23 | $48.05 | 675308 |
| 2022-05-04 | 49.36 | $47.95 | 765618 |
| 2022-05-03 | 49.51 | $47.88 | 860710 |
| 2022-05-02 | 49.68 | $48.06 | 851900 |
| 2022-04-29 | 49.85 | $48.65 | 743700 |
| 2022-04-28 | 49.97 | $49.76 | 612600 |
| 2022-04-27 | 50.00 | $49.31 | 662610 |
| 2022-04-26 | 50.07 | $49.44 | 636800 |
| 2022-04-25 | 50.13 | $49.79 | 705916 |
| 2022-04-22 | 50.17 | $50.36 | 742731 |
| 2022-04-21 | 50.15 | $50.85 | 418205 |
| 2022-04-20 | 50.08 | $51.19 | 356608 |
| 2022-04-19 | 49.96 | $50.42 | 314200 |
| 2022-04-18 | 49.91 | $50.38 | 285030 |
| 2022-04-14 | 49.86 | $50.33 | 598100 |
| 2022-04-13 | 49.81 | $51.12 | 390856 |
| 2022-04-12 | 49.67 | $51.04 | 479500 |
| 2022-04-11 | 49.53 | $51.20 | 537500 |
| 2022-04-08 | 49.35 | $51.39 | 338300 |
| 2022-04-07 | 49.14 | $51.58 | 414200 |
| 2022-04-06 | 48.88 | $51.61 | 462612 |
| 2022-04-05 | 48.60 | $50.75 | 477400 |
| 2022-04-04 | 48.37 | $50.34 | 680200 |
| 2022-04-01 | 48.16 | $50.13 | 444900 |
| 2022-03-31 | 47.95 | $49.50 | 487700 |
| 2022-03-30 | 47.79 | $49.35 | 498300 |
| 2022-03-29 | 47.63 | $49.03 | 493005 |
| 2022-03-28 | 47.48 | $48.34 | 562200 |
| 2022-03-25 | 47.39 | $48.43 | 369100 |
| 2022-03-24 | 47.28 | $48.15 | 338200 |
| 2022-03-23 | 47.19 | $47.80 | 506006 |
| 2022-03-22 | 47.12 | $47.78 | 568400 |
| 2022-03-21 | 47.05 | $47.76 | 541513 |
| 2022-03-18 | 46.98 | $47.83 | 844116 |
| 2022-03-17 | 46.89 | $48.05 | 476209 |
| 2022-03-16 | 46.77 | $47.65 | 770812 |
| 2022-03-15 | 46.68 | $47.16 | 617414 |
| 2022-03-14 | 46.62 | $46.96 | 622504 |
| 2022-03-11 | 46.59 | $47.32 | 571000 |
| 2022-03-10 | 46.51 | $47.24 | 452403 |
| 2022-03-09 | 46.44 | $46.81 | 518400 |
| 2022-03-08 | 46.40 | $47.23 | 735000 |
| 2022-03-07 | 46.31 | $47.76 | 664500 |
| 2022-03-04 | 46.16 | $47.40 | 675700 |
| 2022-03-03 | 46.02 | $46.75 | 687400 |
| 2022-03-02 | 45.95 | $46.35 | 506620 |
| 2022-03-01 | 45.91 | $45.84 | 586109 |
| 2022-02-28 | 45.91 | $45.82 | 867700 |
| 2022-02-25 | 45.92 | $45.82 | 1.1M |
| 2022-02-24 | 45.93 | $45.26 | 862120 |
| 2022-02-23 | 46.00 | $45.34 | 529613 |
| 2022-02-22 | 46.07 | $45.16 | 550541 |
| 2022-02-18 | 46.17 | $45.26 | 437400 |
| 2022-02-17 | 46.27 | $45.54 | 587800 |
| 2022-02-16 | 46.34 | $45.07 | 522900 |
| 2022-02-15 | 46.48 | $44.72 | 535300 |
| 2022-02-14 | 46.66 | $44.94 | 708519 |
| 2022-02-11 | 46.84 | $46.32 | 772600 |
| 2022-02-10 | 46.90 | $46.57 | 604100 |
| 2022-02-09 | 46.93 | $47.29 | 428900 |
| 2022-02-08 | 46.89 | $47.04 | 382833 |
| 2022-02-07 | 46.88 | $47.10 | 413800 |
| 2022-02-04 | 46.85 | $46.78 | 417000 |
| 2022-02-03 | 46.86 | $47.28 | 426300 |
| 2022-02-02 | 46.82 | $47.32 | 462139 |
| 2022-02-01 | 46.77 | $46.96 | 381208 |
| 2022-01-31 | 46.75 | $47.53 | 695325 |
| 2022-01-28 | 46.66 | $46.83 | 568201 |
| 2022-01-27 | 46.65 | $46.37 | 731937 |
| 2022-01-26 | 46.67 | $46.09 | 774000 |
| 2022-01-25 | 46.74 | $46.28 | 571640 |
| 2022-01-24 | 46.78 | $46.47 | 879300 |
| 2022-01-21 | 46.82 | $46.84 | 707700 |
| 2022-01-20 | 46.81 | $46.62 | 506633 |
| 2022-01-19 | 46.83 | $46.48 | 652232 |
| 2022-01-18 | 46.87 | $46.46 | 408932 |
| 2022-01-14 | 46.92 | $46.90 | 342500 |
| 2022-01-13 | 46.92 | $47.09 | 383413 |
| 2022-01-12 | 46.90 | $47.19 | 512700 |
| 2022-01-11 | 46.87 | $46.79 | 400110 |
| 2022-01-10 | 46.88 | $46.70 | 435102 |
| 2022-01-07 | 46.89 | $46.52 | 413821 |
| 2022-01-06 | 46.93 | $46.72 | 448108 |
| 2022-01-05 | 46.96 | $47.06 | 500900 |
| 2022-01-04 | 46.95 | $47.58 | 365900 |
| 2022-01-03 | 46.88 | $47.72 | 231104 |
| 2021-12-31 | 46.79 | $48.27 | 474900 |
| 2021-12-30 | 46.64 | $47.96 | 369600 |
| 2021-12-29 | 46.50 | $47.80 | 454312 |
| 2021-12-28 | 46.36 | $47.67 | 216136 |
| 2021-12-27 | 46.22 | $47.56 | 195222 |
| 2021-12-23 | 46.08 | $47.44 | 328341 |
| 2021-12-22 | 45.94 | $47.52 | 363100 |
| 2021-12-21 | 45.77 | $47.20 | 557521 |
| 2021-12-20 | 45.62 | $46.92 | 436800 |
| 2021-12-17 | 45.48 | $46.94 | 520402 |
| 2021-12-16 | 45.33 | $47.09 | 459700 |
| 2021-12-15 | 45.14 | $46.74 | 564600 |
| 2021-12-14 | 44.97 | $46.49 | 755500 |
| 2021-12-13 | 44.81 | $45.86 | 556133 |
| 2021-12-10 | 44.70 | $45.56 | 271242 |
| 2021-12-09 | 44.61 | $45.41 | 252209 |
| 2021-12-08 | 44.53 | $45.72 | 339049 |
| 2021-12-07 | 44.41 | $45.68 | 743900 |
| 2021-12-06 | 44.27 | $44.86 | 654500 |
| 2021-12-03 | 44.21 | $43.87 | 437700 |
| 2021-12-02 | 44.25 | $43.77 | 474537 |
| 2021-12-01 | 44.30 | $43.26 | 385602 |
| 2021-11-30 | 44.40 | $43.31 | 545700 |
| 2021-11-29 | 44.52 | $43.88 | 265300 |
| 2021-11-26 | 44.59 | $43.71 | 226311 |
| 2021-11-24 | 44.68 | $44.31 | 305611 |
| 2021-11-23 | 44.72 | $44.62 | 278300 |
| 2021-11-22 | 44.73 | $44.52 | 443800 |
| 2021-11-19 | 44.75 | $44.52 | 537300 |
| 2021-11-18 | 44.78 | $44.15 | 377600 |
| 2021-11-17 | 44.84 | $44.37 | 318441 |
| 2021-11-16 | 44.89 | $44.28 | 345209 |
| 2021-11-15 | 44.96 | $45.10 | 741729 |
| 2021-11-12 | 44.94 | $44.75 | 273400 |
| 2021-11-11 | 44.96 | $44.98 | 557800 |
| 2021-11-10 | 44.96 | $45.59 | 304900 |
| 2021-11-09 | 44.89 | $45.36 | 264246 |
| 2021-11-08 | 44.84 | $45.14 | 422000 |
| 2021-11-05 | 44.81 | $45.07 | 223800 |
| 2021-11-04 | 44.78 | $44.89 | 304023 |
| 2021-11-03 | 44.77 | $44.81 | 313526 |
| 2021-11-02 | 44.77 | $44.53 | 302200 |
| 2021-11-01 | 44.79 | $44.70 | 218600 |
| 2021-10-29 | 44.80 | $44.51 | 263712 |
| 2021-10-28 | 44.83 | $44.53 | 328700 |
| 2021-10-27 | 44.87 | $44.51 | 384000 |
| 2021-10-26 | 44.90 | $44.60 | 282507 |
| 2021-10-25 | 44.94 | $44.52 | 222100 |
| 2021-10-22 | 44.98 | $44.53 | 267742 |
| 2021-10-21 | 45.03 | $44.56 | 355700 |
| 2021-10-20 | 45.08 | $45.01 | 487118 |
| 2021-10-19 | 45.08 | $44.82 | 760934 |
| 2021-10-18 | 45.11 | $45.46 | 189339 |
| 2021-10-15 | 45.07 | $45.60 | 227204 |
| 2021-10-14 | 45.02 | $45.89 | 199000 |
| 2021-10-13 | 44.93 | $45.38 | 275000 |
| 2021-10-12 | 44.88 | $44.87 | 277023 |
| 2021-10-11 | 44.88 | $44.50 | 129232 |
| 2021-10-08 | 44.92 | $44.72 | 302012 |
| 2021-10-07 | 44.94 | $44.97 | 305900 |
| 2021-10-06 | 44.94 | $44.82 | 333700 |
| 2021-10-05 | 44.95 | $44.19 | 239632 |
| 2021-10-04 | 45.03 | $44.50 | 395742 |
| 2021-10-01 | 45.08 | $44.26 | 341237 |
| 2021-09-30 | 45.17 | $44.33 | 369438 |
| 2021-09-29 | 45.26 | $44.08 | 361204 |
| 2021-09-28 | 45.38 | $44.15 | 486800 |
| 2021-09-27 | 45.51 | $44.69 | 260807 |
| 2021-09-24 | 45.60 | $45.09 | 206200 |
| 2021-09-23 | 45.66 | $45.13 | 376326 |
| 2021-09-22 | 45.71 | $45.79 | 431700 |
| 2021-09-21 | 45.70 | $45.55 | 321800 |
| 2021-09-20 | 45.72 | $45.05 | 383139 |
| 2021-09-17 | 45.79 | $45.06 | 365327 |
| 2021-09-16 | 45.86 | $45.75 | 247215 |
| 2021-09-15 | 45.88 | $46.23 | 301441 |
| 2021-09-14 | 45.84 | $45.96 | 223800 |
| 2021-09-13 | 45.83 | $45.96 | 310600 |
| 2021-09-10 | 45.81 | $45.78 | 309700 |
| 2021-09-09 | 45.82 | $45.97 | 306713 |
| 2021-09-08 | 45.80 | $46.22 | 334015 |
| 2021-09-07 | 45.76 | $45.25 | 264621 |
| 2021-09-03 | 45.81 | $46.13 | 171218 |
| 2021-09-02 | 45.78 | $46.28 | 278024 |
| 2021-09-01 | 45.72 | $45.91 | 393035 |
| 2021-08-31 | 45.70 | $45.82 | 280107 |
| 2021-08-30 | 45.69 | $45.86 | 470400 |
| 2021-08-27 | 45.67 | $45.73 | 274100 |
| 2021-08-26 | 45.67 | $45.49 | 327900 |
| 2021-08-25 | 45.69 | $45.57 | 362100 |
| 2021-08-24 | 45.70 | $45.73 | 236705 |
| 2021-08-23 | 45.69 | $45.91 | 362300 |
| 2021-08-20 | 45.67 | $45.71 | 341500 |
| 2021-08-19 | 45.67 | $45.50 | 367500 |
| 2021-08-18 | 45.69 | $45.77 | 310345 |
| 2021-08-17 | 45.68 | $46.57 | 572500 |
| 2021-08-16 | 45.58 | $46.76 | 376648 |
| 2021-08-13 | 45.46 | $46.51 | 238500 |
| 2021-08-12 | 45.35 | $46.23 | 177700 |
| 2021-08-11 | 45.26 | $46.22 | 199714 |
| 2021-08-10 | 45.15 | $45.82 | 239200 |
| 2021-08-09 | 45.08 | $45.64 | 225449 |
| 2021-08-06 | 45.03 | $45.53 | 245617 |
| 2021-08-05 | 44.97 | $45.74 | 242647 |
| 2021-08-04 | 44.89 | $45.48 | 395124 |
| 2021-08-03 | 44.83 | $45.35 | 358546 |
| 2021-08-02 | 44.77 | $44.81 | 261624 |
| 2021-07-30 | 44.77 | $45.34 | 490000 |
| 2021-07-29 | 44.71 | $45.07 | 424700 |
| 2021-07-28 | 44.67 | $44.89 | 563500 |
| 2021-07-27 | 44.65 | $44.62 | 460804 |
| 2021-07-26 | 44.65 | $44.51 | 254901 |
| 2021-07-23 | 44.67 | $44.55 | 369000 |
| 2021-07-22 | 44.68 | $44.40 | 223540 |
| 2021-07-21 | 44.71 | $44.45 | 299000 |
| 2021-07-20 | 44.74 | $44.36 | 379102 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
57.66
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.28
Average
45.31
Maximum
57.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.66 | $58.78 | 1.3M |
| 2026-07-16 | 57.52 | $58.67 | 1.0M |
| 2026-07-15 | 57.38 | $57.50 | 1.0M |
| 2026-07-14 | 57.35 | $57.72 | 501900 |
| 2026-07-13 | 57.30 | $57.48 | 347938 |
| 2026-07-10 | 57.26 | $57.40 | 308600 |
| 2026-07-09 | 57.23 | $57.11 | 480000 |
| 2026-07-08 | 57.22 | $57.68 | 851727 |
| 2026-07-07 | 57.14 | $57.51 | 1.1M |
| 2026-07-06 | 57.07 | $56.90 | 754827 |
| 2026-07-02 | 57.05 | $57.98 | 540829 |
| 2026-07-01 | 56.91 | $56.65 | 665809 |
| 2026-06-30 | 56.89 | $57.23 | 832400 |
| 2026-06-29 | 56.80 | $57.77 | 651843 |
| 2026-06-26 | 56.65 | $58.21 | 595500 |
| 2026-06-25 | 56.45 | $57.76 | 574700 |
| 2026-06-24 | 56.28 | $57.15 | 695600 |
| 2026-06-23 | 56.17 | $56.70 | 732522 |
| 2026-06-22 | 56.10 | $56.01 | 894250 |
| 2026-06-18 | 56.10 | $56.09 | 615223 |
| 2026-06-17 | 56.09 | $56.15 | 801947 |
| 2026-06-16 | 56.08 | $57.12 | 749549 |
| 2026-06-15 | 55.96 | $57.26 | 815522 |
| 2026-06-12 | 55.81 | $56.91 | 935400 |
| 2026-06-11 | 55.70 | $56.42 | 887100 |
| 2026-06-10 | 55.63 | $56.48 | 662400 |
| 2026-06-09 | 55.56 | $55.78 | 1.0M |
| 2026-06-08 | 55.55 | $55.08 | 711900 |
| 2026-06-05 | 55.62 | $55.90 | 1.5M |
| 2026-06-04 | 55.61 | $55.23 | 610038 |
| 2026-06-03 | 55.66 | $54.69 | 737490 |
| 2026-06-02 | 55.78 | $54.75 | 604239 |
| 2026-06-01 | 55.91 | $54.46 | 685630 |
| 2026-05-29 | 56.08 | $55.33 | 741800 |
| 2026-05-28 | 56.17 | $56.11 | 1.1M |
| 2026-05-27 | 56.19 | $56.82 | 556800 |
| 2026-05-26 | 56.14 | $56.63 | 659900 |
| 2026-05-22 | 56.11 | $56.48 | 523300 |
| 2026-05-21 | 56.09 | $56.23 | 523800 |
| 2026-05-20 | 56.09 | $55.88 | 915600 |
| 2026-05-19 | 56.13 | $55.85 | 832400 |
| 2026-05-18 | 56.17 | $55.09 | 619605 |
| 2026-05-15 | 56.28 | $54.71 | 874108 |
| 2026-05-14 | 56.45 | $56.44 | 383900 |
| 2026-05-13 | 56.45 | $56.20 | 652242 |
| 2026-05-12 | 56.48 | $56.35 | 560403 |
| 2026-05-11 | 56.49 | $56.23 | 425600 |
| 2026-05-08 | 56.52 | $56.09 | 1.1M |
| 2026-05-07 | 56.57 | $56.14 | 487000 |
| 2026-05-06 | 56.62 | $56.13 | 815035 |
| 2026-05-05 | 56.68 | $57.44 | 777743 |
| 2026-05-04 | 56.62 | $56.89 | 753130 |
| 2026-05-01 | 56.60 | $57.18 | 546400 |
| 2026-04-30 | 56.55 | $57.21 | 603209 |
| 2026-04-29 | 56.50 | $56.24 | 539630 |
| 2026-04-28 | 56.54 | $56.50 | 505022 |
| 2026-04-27 | 56.55 | $56.29 | 433000 |
| 2026-04-24 | 56.58 | $56.33 | 400400 |
| 2026-04-23 | 56.60 | $56.57 | 476514 |
| 2026-04-22 | 56.59 | $55.36 | 649722 |
| 2026-04-21 | 56.69 | $55.83 | 1.4M |
| 2026-04-20 | 56.75 | $56.34 | 706701 |
| 2026-04-17 | 56.76 | $56.87 | 688400 |
| 2026-04-16 | 56.71 | $56.82 | 437035 |
| 2026-04-15 | 56.66 | $56.87 | 528438 |
| 2026-04-14 | 56.62 | $56.92 | 1.8M |
| 2026-04-13 | 56.59 | $56.88 | 654215 |
| 2026-04-10 | 56.56 | $57.60 | 632641 |
| 2026-04-09 | 56.46 | $57.40 | 660134 |
| 2026-04-08 | 56.39 | $57.34 | 1.5M |
| 2026-04-07 | 56.32 | $57.23 | 747700 |
| 2026-04-06 | 56.27 | $56.62 | 463705 |
| 2026-04-02 | 56.28 | $56.81 | 1.2M |
| 2026-04-01 | 56.27 | $56.27 | 913100 |
| 2026-03-31 | 56.32 | $55.79 | 834216 |
| 2026-03-30 | 56.43 | $56.06 | 1.1M |
| 2026-03-27 | 56.51 | $55.66 | 999600 |
| 2026-03-26 | 56.64 | $55.66 | 846200 |
| 2026-03-25 | 56.77 | $55.35 | 610500 |
| 2026-03-24 | 56.95 | $55.12 | 456065 |
| 2026-03-23 | 57.15 | $55.17 | 620902 |
| 2026-03-20 | 57.36 | $55.06 | 1.1M |
| 2026-03-19 | 57.58 | $56.19 | 1.6M |
| 2026-03-18 | 57.70 | $57.54 | 657300 |
| 2026-03-17 | 57.68 | $58.26 | 553607 |
| 2026-03-16 | 57.59 | $58.56 | 1.2M |
| 2026-03-13 | 57.46 | $58.18 | 928800 |
| 2026-03-12 | 57.35 | $58.07 | 607531 |
| 2026-03-11 | 57.24 | $57.36 | 664000 |
| 2026-03-10 | 57.19 | $57.59 | 494034 |
| 2026-03-09 | 57.10 | $57.82 | 528800 |
| 2026-03-06 | 56.96 | $57.78 | 641900 |
| 2026-03-05 | 56.82 | $57.26 | 891400 |
| 2026-03-04 | 56.71 | $57.72 | 747029 |
| 2026-03-03 | 56.54 | $57.31 | 935300 |
| 2026-03-02 | 56.39 | $57.07 | 1.1M |
| 2026-02-27 | 56.25 | $57.50 | 665200 |
| 2026-02-26 | 56.04 | $56.73 | 800707 |
| 2026-02-25 | 55.89 | $56.87 | 724600 |
| 2026-02-24 | 55.72 | $56.83 | 601460 |
| 2026-02-23 | 55.53 | $57.09 | 520624 |
| 2026-02-20 | 55.29 | $56.30 | 637103 |
| 2026-02-19 | 55.11 | $56.49 | 721400 |
| 2026-02-18 | 54.89 | $56.33 | 866800 |
| 2026-02-17 | 54.66 | $56.98 | 828144 |
| 2026-02-13 | 54.35 | $56.84 | 1.2M |
| 2026-02-12 | 54.03 | $56.09 | 1.4M |
| 2026-02-11 | 53.76 | $54.50 | 1.1M |
| 2026-02-10 | 53.63 | $54.59 | 739100 |
| 2026-02-09 | 53.48 | $54.12 | 648500 |
| 2026-02-06 | 53.35 | $54.01 | 820400 |
| 2026-02-05 | 53.23 | $54.99 | 860200 |
| 2026-02-04 | 52.99 | $54.32 | 812322 |
| 2026-02-03 | 52.80 | $54.08 | 1.5M |
| 2026-02-02 | 52.63 | $52.71 | 1.8M |
| 2026-01-30 | 52.58 | $53.33 | 1.2M |
| 2026-01-29 | 52.46 | $53.62 | 953200 |
| 2026-01-28 | 52.31 | $53.37 | 623300 |
| 2026-01-27 | 52.18 | $53.70 | 904300 |
| 2026-01-26 | 52.00 | $52.84 | 535759 |
| 2026-01-23 | 51.90 | $52.70 | 1.6M |
| 2026-01-22 | 51.81 | $52.25 | 2.3M |
| 2026-01-21 | 51.76 | $52.28 | 1.2M |
| 2026-01-20 | 51.70 | $52.40 | 1.1M |
| 2026-01-16 | 51.62 | $51.93 | 2.1M |
| 2026-01-15 | 51.59 | $51.70 | 862900 |
| 2026-01-14 | 51.58 | $51.93 | 870149 |
| 2026-01-13 | 51.54 | $51.34 | 1.4M |
| 2026-01-12 | 51.56 | $51.39 | 822401 |
| 2026-01-09 | 51.57 | $51.46 | 660809 |
| 2026-01-08 | 51.56 | $51.64 | 871800 |
| 2026-01-07 | 51.53 | $51.19 | 929716 |
| 2026-01-06 | 51.54 | $51.46 | 810211 |
| 2026-01-05 | 51.53 | $51.17 | 1.6M |
| 2026-01-02 | 51.54 | $51.90 | 1.4M |
| 2025-12-31 | 51.47 | $51.94 | 733441 |
| 2025-12-30 | 51.40 | $52.08 | 613400 |
| 2025-12-29 | 51.32 | $51.84 | 1.0M |
| 2025-12-26 | 51.27 | $51.86 | 658500 |
| 2025-12-24 | 51.21 | $51.75 | 316700 |
| 2025-12-23 | 51.17 | $51.77 | 494100 |
| 2025-12-22 | 51.12 | $51.21 | 570337 |
| 2025-12-19 | 51.13 | $50.86 | 633900 |
| 2025-12-18 | 51.18 | $51.46 | 493915 |
| 2025-12-17 | 51.16 | $51.67 | 498400 |
| 2025-12-16 | 51.13 | $51.27 | 695000 |
| 2025-12-15 | 51.14 | $51.61 | 826809 |
| 2025-12-12 | 51.13 | $50.97 | 803200 |
| 2025-12-11 | 51.18 | $50.29 | 678493 |
| 2025-12-10 | 51.30 | $50.09 | 1.5M |
| 2025-12-09 | 51.45 | $50.28 | 820000 |
| 2025-12-08 | 51.59 | $50.62 | 1.3M |
| 2025-12-05 | 51.71 | $51.10 | 538932 |
| 2025-12-04 | 51.77 | $50.94 | 446546 |
| 2025-12-03 | 51.85 | $51.09 | 598100 |
| 2025-12-02 | 51.91 | $51.70 | 700437 |
| 2025-12-01 | 51.90 | $52.16 | 742200 |
| 2025-11-28 | 51.85 | $52.53 | 272900 |
| 2025-11-26 | 51.74 | $52.43 | 668212 |
| 2025-11-25 | 51.64 | $51.92 | 770417 |
| 2025-11-24 | 51.58 | $51.34 | 936349 |
| 2025-11-21 | 51.57 | $51.57 | 1.3M |
| 2025-11-20 | 51.54 | $51.47 | 690872 |
| 2025-11-19 | 51.52 | $51.51 | 1.5M |
| 2025-11-18 | 51.50 | $52.01 | 1.7M |
| 2025-11-17 | 51.43 | $52.14 | 905223 |
| 2025-11-14 | 51.34 | $52.27 | 888800 |
| 2025-11-13 | 51.24 | $52.33 | 942000 |
| 2025-11-12 | 51.13 | $52.65 | 708006 |
| 2025-11-11 | 50.98 | $51.88 | 530100 |
| 2025-11-10 | 50.91 | $51.39 | 494514 |
| 2025-11-07 | 50.87 | $51.31 | 541928 |
| 2025-11-06 | 50.85 | $51.06 | 382300 |
| 2025-11-05 | 50.84 | $50.50 | 632420 |
| 2025-11-04 | 50.88 | $50.50 | 828837 |
| 2025-11-03 | 50.93 | $49.81 | 729737 |
| 2025-10-31 | 51.04 | $50.23 | 635300 |
| 2025-10-30 | 51.11 | $50.53 | 486400 |
| 2025-10-29 | 51.16 | $50.19 | 686600 |
| 2025-10-28 | 51.23 | $50.69 | 642712 |
| 2025-10-27 | 51.26 | $51.14 | 802426 |
| 2025-10-24 | 51.24 | $51.40 | 373900 |
| 2025-10-23 | 51.19 | $51.66 | 530534 |
| 2025-10-22 | 51.11 | $52.10 | 773330 |
| 2025-10-21 | 50.97 | $51.65 | 630531 |
| 2025-10-20 | 50.86 | $51.61 | 593017 |
| 2025-10-17 | 50.74 | $51.72 | 452300 |
| 2025-10-16 | 50.60 | $51.43 | 717100 |
| 2025-10-15 | 50.48 | $51.37 | 675400 |
| 2025-10-14 | 50.35 | $50.99 | 1.2M |
| 2025-10-13 | 50.25 | $50.90 | 440711 |
| 2025-10-10 | 50.15 | $51.04 | 675300 |
| 2025-10-09 | 50.02 | $50.02 | 535619 |
| 2025-10-08 | 49.99 | $50.39 | 1.1M |
| 2025-10-07 | 49.92 | $50.42 | 448800 |
| 2025-10-06 | 49.84 | $50.48 | 876000 |
| 2025-10-03 | 49.75 | $50.28 | 711845 |
| 2025-10-02 | 49.67 | $50.28 | 577900 |
| 2025-10-01 | 49.59 | $50.40 | 526000 |
| 2025-09-30 | 49.49 | $50.74 | 695008 |
| 2025-09-29 | 49.35 | $50.11 | 668500 |
| 2025-09-26 | 49.27 | $49.67 | 445100 |
| 2025-09-25 | 49.24 | $49.47 | 597348 |
| 2025-09-24 | 49.22 | $49.48 | 466141 |
| 2025-09-23 | 49.21 | $49.34 | 555632 |
| 2025-09-22 | 49.21 | $49.14 | 840339 |
| 2025-09-19 | 49.24 | $49.28 | 556500 |
| 2025-09-18 | 49.26 | $48.84 | 540600 |
| 2025-09-17 | 49.33 | $49.04 | 336802 |
| 2025-09-16 | 49.39 | $48.98 | 607500 |
| 2025-09-15 | 49.47 | $49.38 | 547000 |
| 2025-09-12 | 49.51 | $49.36 | 287303 |
| 2025-09-11 | 49.56 | $49.24 | 283600 |
| 2025-09-10 | 49.63 | $48.99 | 439407 |
| 2025-09-09 | 49.73 | $48.98 | 381523 |
| 2025-09-08 | 49.84 | $48.91 | 633600 |
| 2025-09-05 | 49.96 | $49.23 | 393100 |
| 2025-09-04 | 50.06 | $49.68 | 867900 |
| 2025-09-03 | 50.12 | $49.38 | 689300 |
| 2025-09-02 | 50.22 | $49.54 | 667347 |
| 2025-08-29 | 50.30 | $49.74 | 444449 |
| 2025-08-28 | 50.37 | $49.58 | 597807 |
| 2025-08-27 | 50.45 | $50.04 | 571700 |
| 2025-08-26 | 50.48 | $49.82 | 927600 |
| 2025-08-25 | 50.53 | $50.20 | 370816 |
| 2025-08-22 | 50.53 | $50.68 | 434600 |
| 2025-08-21 | 50.47 | $50.77 | 461016 |
| 2025-08-20 | 50.40 | $50.85 | 887850 |
| 2025-08-19 | 50.32 | $50.24 | 882013 |
| 2025-08-18 | 50.28 | $50.55 | 580731 |
| 2025-08-15 | 50.21 | $50.76 | 594006 |
| 2025-08-14 | 50.10 | $50.73 | 452318 |
| 2025-08-13 | 49.97 | $50.47 | 585722 |
| 2025-08-12 | 49.85 | $50.52 | 428500 |
| 2025-08-11 | 49.71 | $50.65 | 355211 |
| 2025-08-08 | 49.54 | $50.80 | 566508 |
| 2025-08-07 | 49.34 | $50.81 | 602505 |
| 2025-08-06 | 49.13 | $50.44 | 465200 |
| 2025-08-05 | 48.93 | $50.43 | 753100 |
| 2025-08-04 | 48.71 | $50.47 | 368117 |
| 2025-08-01 | 48.48 | $49.89 | 1.0M |
| 2025-07-31 | 48.28 | $48.97 | 518500 |
| 2025-07-30 | 48.17 | $49.00 | 440301 |
| 2025-07-29 | 48.05 | $48.81 | 501447 |
| 2025-07-28 | 47.94 | $48.32 | 788511 |
| 2025-07-25 | 47.87 | $49.07 | 438507 |
| 2025-07-24 | 47.72 | $49.06 | 521444 |
| 2025-07-23 | 47.56 | $48.77 | 647800 |
| 2025-07-22 | 47.42 | $49.07 | 687633 |
| 2025-07-21 | 47.25 | $48.12 | 831428 |
| 2025-07-18 | 47.16 | $47.28 | 564938 |
| 2025-07-17 | 47.15 | $47.00 | 571942 |
| 2025-07-16 | 47.17 | $47.20 | 523300 |
| 2025-07-15 | 47.17 | $47.05 | 580100 |
| 2025-07-14 | 47.19 | $47.21 | 562800 |
| 2025-07-11 | 47.20 | $47.21 | 609636 |
| 2025-07-10 | 47.21 | $47.17 | 558612 |
| 2025-07-09 | 47.23 | $46.87 | 420315 |
| 2025-07-08 | 47.28 | $46.83 | 523305 |
| 2025-07-07 | 47.33 | $46.88 | 534406 |
| 2025-07-03 | 47.39 | $47.41 | 338200 |
| 2025-07-02 | 47.40 | $47.08 | 626015 |
| 2025-07-01 | 47.44 | $47.82 | 333135 |
| 2025-06-30 | 47.42 | $47.73 | 539734 |
| 2025-06-27 | 47.42 | $47.16 | 587002 |
| 2025-06-26 | 47.47 | $47.13 | 464407 |
| 2025-06-25 | 47.53 | $46.60 | 787200 |
| 2025-06-24 | 47.65 | $47.37 | 558901 |
| 2025-06-23 | 47.70 | $47.58 | 601700 |
| 2025-06-20 | 47.74 | $47.05 | 636500 |
| 2025-06-18 | 47.82 | $47.33 | 374429 |
| 2025-06-17 | 47.89 | $47.38 | 443600 |
| 2025-06-16 | 47.94 | $47.68 | 431076 |
| 2025-06-13 | 47.97 | $48.16 | 581305 |
| 2025-06-12 | 47.95 | $47.99 | 430040 |
| 2025-06-11 | 47.94 | $47.42 | 600000 |
| 2025-06-10 | 47.98 | $47.49 | 610414 |
| 2025-06-09 | 48.00 | $47.34 | 490400 |
| 2025-06-06 | 48.05 | $47.51 | 452800 |
| 2025-06-05 | 48.08 | $48.09 | 382600 |
| 2025-06-04 | 48.07 | $48.14 | 378300 |
| 2025-06-03 | 48.05 | $48.43 | 491620 |
| 2025-06-02 | 48.01 | $48.73 | 582300 |
| 2025-05-30 | 47.94 | $48.83 | 699131 |
| 2025-05-29 | 47.86 | $48.22 | 377738 |
| 2025-05-28 | 47.85 | $47.88 | 351600 |
| 2025-05-27 | 47.87 | $48.53 | 464000 |
| 2025-05-23 | 47.83 | $48.36 | 343700 |
| 2025-05-22 | 47.81 | $47.70 | 435832 |
| 2025-05-21 | 47.85 | $48.15 | 557908 |
| 2025-05-20 | 47.86 | $47.79 | 516016 |
| 2025-05-19 | 47.90 | $47.59 | 244800 |
| 2025-05-16 | 47.96 | $47.16 | 460700 |
| 2025-05-15 | 48.07 | $47.29 | 2.4M |
| 2025-05-14 | 48.17 | $46.46 | 583700 |
| 2025-05-13 | 48.35 | $46.55 | 607700 |
| 2025-05-12 | 48.53 | $46.74 | 696500 |
| 2025-05-09 | 48.69 | $48.04 | 587929 |
| 2025-05-08 | 48.71 | $48.50 | 945438 |
| 2025-05-07 | 48.67 | $49.76 | 471400 |
| 2025-05-06 | 48.49 | $49.04 | 831400 |
| 2025-05-05 | 48.35 | $48.73 | 274007 |
| 2025-05-02 | 48.23 | $48.56 | 695412 |
| 2025-05-01 | 48.12 | $48.98 | 287947 |
| 2025-04-30 | 47.96 | $49.51 | 553000 |
| 2025-04-29 | 47.73 | $48.82 | 261400 |
| 2025-04-28 | 47.55 | $48.63 | 433900 |
| 2025-04-25 | 47.38 | $48.57 | 409300 |
| 2025-04-24 | 47.19 | $48.55 | 450400 |
| 2025-04-23 | 46.98 | $48.33 | 606745 |
| 2025-04-22 | 46.78 | $48.93 | 598900 |
| 2025-04-21 | 46.50 | $48.11 | 321100 |
| 2025-04-17 | 46.28 | $48.18 | 668501 |
| 2025-04-16 | 46.05 | $47.63 | 346500 |
| 2025-04-15 | 45.85 | $47.39 | 1.1M |
| 2025-04-14 | 45.67 | $47.45 | 496800 |
| 2025-04-11 | 45.47 | $46.53 | 630278 |
| 2025-04-10 | 45.35 | $45.25 | 1.1M |
| 2025-04-09 | 45.35 | $44.42 | 1.6M |
| 2025-04-08 | 45.43 | $44.50 | 1.1M |
| 2025-04-07 | 45.50 | $45.12 | 1.1M |
| 2025-04-04 | 45.51 | $46.16 | 1.4M |
| 2025-04-03 | 45.42 | $47.32 | 516300 |
| 2025-04-02 | 45.19 | $46.16 | 409800 |
| 2025-04-01 | 45.07 | $46.12 | 537100 |
| 2025-03-31 | 44.95 | $45.58 | 654322 |
| 2025-03-28 | 44.87 | $45.30 | 563900 |
| 2025-03-27 | 44.80 | $44.74 | 389200 |
| 2025-03-26 | 44.79 | $44.63 | 410230 |
| 2025-03-25 | 44.78 | $44.40 | 622949 |
| 2025-03-24 | 44.80 | $44.94 | 390300 |
| 2025-03-21 | 44.75 | $44.99 | 477645 |
| 2025-03-20 | 44.70 | $45.24 | 477900 |
| 2025-03-19 | 44.62 | $45.15 | 231700 |
| 2025-03-18 | 44.54 | $45.19 | 249607 |
| 2025-03-17 | 44.45 | $45.30 | 340900 |
| 2025-03-14 | 44.34 | $44.93 | 542200 |
| 2025-03-13 | 44.27 | $44.85 | 420734 |
| 2025-03-12 | 44.21 | $44.52 | 475249 |
| 2025-03-11 | 44.17 | $44.38 | 481103 |
| 2025-03-10 | 44.14 | $44.96 | 510702 |
| 2025-03-07 | 44.05 | $44.65 | 886200 |
| 2025-03-06 | 43.98 | $43.68 | 543729 |
| 2025-03-05 | 44.00 | $44.29 | 1.1M |
| 2025-03-04 | 43.96 | $44.15 | 1.2M |
| 2025-03-03 | 43.93 | $44.15 | 661600 |
| 2025-02-28 | 43.89 | $43.88 | 513800 |
| 2025-02-27 | 43.87 | $43.45 | 1.2M |
| 2025-02-26 | 43.88 | $43.92 | 463939 |
| 2025-02-25 | 43.85 | $44.17 | 873800 |
| 2025-02-24 | 43.79 | $43.98 | 408507 |
| 2025-02-21 | 43.73 | $44.10 | 488605 |
| 2025-02-20 | 43.66 | $43.78 | 366300 |
| 2025-02-19 | 43.61 | $43.95 | 523215 |
| 2025-02-18 | 43.54 | $43.62 | 659200 |
| 2025-02-14 | 43.49 | $44.88 | 7.6M |
| 2025-02-13 | 43.30 | $44.32 | 529800 |
| 2025-02-12 | 43.15 | $43.89 | 343616 |
| 2025-02-11 | 43.03 | $43.95 | 476300 |
| 2025-02-10 | 42.89 | $43.77 | 254900 |
| 2025-02-07 | 42.75 | $43.52 | 291423 |
| 2025-02-06 | 42.62 | $43.57 | 266127 |
| 2025-02-05 | 42.48 | $43.55 | 256800 |
| 2025-02-04 | 42.34 | $42.77 | 419500 |
| 2025-02-03 | 42.26 | $42.72 | 618439 |
| 2025-01-31 | 42.18 | $42.62 | 527952 |
| 2025-01-30 | 42.11 | $42.79 | 543700 |
| 2025-01-29 | 42.01 | $42.29 | 321542 |
| 2025-01-28 | 41.96 | $42.68 | 431530 |
| 2025-01-27 | 41.87 | $43.38 | 593628 |
| 2025-01-24 | 41.70 | $42.42 | 285543 |
| 2025-01-23 | 41.63 | $42.21 | 334300 |
| 2025-01-22 | 41.57 | $42.07 | 488331 |
| 2025-01-21 | 41.52 | $42.54 | 354900 |
| 2025-01-17 | 41.42 | $41.95 | 354500 |
| 2025-01-16 | 41.37 | $41.75 | 413315 |
| 2025-01-15 | 41.35 | $40.99 | 357418 |
| 2025-01-14 | 41.40 | $40.49 | 338800 |
| 2025-01-13 | 41.51 | $40.68 | 475016 |
| 2025-01-10 | 41.61 | $40.79 | 412100 |
| 2025-01-08 | 41.72 | $41.99 | 320231 |
| 2025-01-07 | 41.72 | $41.78 | 498947 |
| 2025-01-06 | 41.75 | $41.39 | 439700 |
| 2025-01-03 | 41.84 | $41.58 | 250139 |
| 2025-01-02 | 41.92 | $41.38 | 314844 |
| 2024-12-31 | 42.04 | $41.57 | 339200 |
| 2024-12-30 | 42.15 | $41.69 | 261800 |
| 2024-12-27 | 42.27 | $41.88 | 348900 |
| 2024-12-26 | 42.38 | $41.86 | 261830 |
| 2024-12-24 | 42.51 | $41.83 | 143829 |
| 2024-12-23 | 42.66 | $41.96 | 508000 |
| 2024-12-20 | 42.81 | $41.72 | 661448 |
| 2024-12-19 | 42.99 | $41.16 | 304600 |
| 2024-12-18 | 43.25 | $41.04 | 498300 |
| 2024-12-17 | 43.54 | $41.90 | 368844 |
| 2024-12-16 | 43.75 | $42.00 | 289625 |
| 2024-12-13 | 43.97 | $42.33 | 306240 |
| 2024-12-12 | 44.16 | $42.32 | 394100 |
| 2024-12-11 | 44.36 | $43.06 | 459200 |
| 2024-12-10 | 44.50 | $43.59 | 318200 |
| 2024-12-09 | 44.59 | $43.87 | 694833 |
| 2024-12-06 | 44.66 | $44.48 | 618202 |
| 2024-12-05 | 44.66 | $44.89 | 825335 |
| 2024-12-04 | 44.62 | $44.70 | 1.8M |
| 2024-12-03 | 44.59 | $44.27 | 451100 |
| 2024-12-02 | 44.60 | $44.87 | 634100 |
| 2024-11-29 | 44.54 | $44.68 | 256400 |
| 2024-11-27 | 44.49 | $44.83 | 398821 |
| 2024-11-26 | 44.42 | $44.58 | 482700 |
| 2024-11-25 | 44.37 | $45.02 | 975700 |
| 2024-11-22 | 44.27 | $45.16 | 450300 |
| 2024-11-21 | 44.15 | $44.82 | 262900 |
| 2024-11-20 | 44.06 | $44.70 | 375548 |
| 2024-11-19 | 43.98 | $44.75 | 397200 |
| 2024-11-18 | 43.90 | $44.22 | 512500 |
| 2024-11-15 | 43.87 | $44.17 | 6.1M |
| 2024-11-14 | 43.84 | $44.28 | 420100 |
| 2024-11-13 | 43.81 | $43.99 | 272300 |
| 2024-11-12 | 43.82 | $44.25 | 382900 |
| 2024-11-11 | 43.80 | $44.30 | 1.2M |
| 2024-11-08 | 43.77 | $44.18 | 848115 |
| 2024-11-07 | 43.74 | $43.84 | 530835 |
| 2024-11-06 | 43.75 | $43.58 | 960202 |
| 2024-11-05 | 43.78 | $44.08 | 1.1M |
| 2024-11-04 | 43.76 | $42.57 | 1.0M |
| 2024-11-01 | 43.89 | $42.79 | 431009 |
| 2024-10-31 | 44.01 | $43.23 | 612100 |
| 2024-10-30 | 44.09 | $43.23 | 604641 |
| 2024-10-29 | 44.19 | $43.27 | 551725 |
| 2024-10-28 | 44.29 | $43.89 | 542200 |
| 2024-10-25 | 44.34 | $43.79 | 450200 |
| 2024-10-24 | 44.41 | $44.22 | 612410 |
| 2024-10-23 | 44.44 | $44.90 | 345900 |
| 2024-10-22 | 44.41 | $44.75 | 448800 |
| 2024-10-21 | 44.40 | $44.83 | 369200 |
| 2024-10-18 | 44.38 | $44.93 | 364121 |
| 2024-10-17 | 44.34 | $44.76 | 569603 |
| 2024-10-16 | 44.33 | $44.88 | 447600 |
| 2024-10-15 | 44.30 | $44.45 | 571405 |
| 2024-10-14 | 44.32 | $43.64 | 192000 |
| 2024-10-11 | 44.42 | $43.40 | 342300 |
| 2024-10-10 | 44.56 | $43.13 | 659139 |
| 2024-10-09 | 44.73 | $43.34 | 594800 |
| 2024-10-08 | 44.89 | $43.60 | 611300 |
| 2024-10-07 | 45.03 | $43.65 | 945100 |
| 2024-10-04 | 45.17 | $44.47 | 824717 |
| 2024-10-03 | 45.23 | $44.91 | 693506 |
| 2024-10-02 | 45.25 | $45.81 | 411800 |
| 2024-10-01 | 45.18 | $45.61 | 313546 |
| 2024-09-30 | 45.13 | $45.44 | 346126 |
| 2024-09-27 | 45.08 | $45.55 | 819500 |
| 2024-09-26 | 45.02 | $45.38 | 526606 |
| 2024-09-25 | 44.96 | $44.99 | 565713 |
| 2024-09-24 | 44.94 | $45.13 | 877200 |
| 2024-09-23 | 44.90 | $45.01 | 352600 |
| 2024-09-20 | 44.86 | $44.68 | 1.1M |
| 2024-09-19 | 44.85 | $44.58 | 792600 |
| 2024-09-18 | 44.84 | $44.90 | 408226 |
| 2024-09-17 | 44.80 | $45.34 | 406747 |
| 2024-09-16 | 44.71 | $45.65 | 356900 |
| 2024-09-13 | 44.58 | $45.49 | 462600 |
| 2024-09-12 | 44.46 | $45.18 | 427700 |
| 2024-09-11 | 44.36 | $44.76 | 940600 |
| 2024-09-10 | 44.29 | $44.51 | 517443 |
| 2024-09-09 | 44.24 | $44.99 | 572100 |
| 2024-09-06 | 44.14 | $44.59 | 838030 |
| 2024-09-05 | 44.06 | $45.26 | 748900 |
| 2024-09-04 | 43.91 | $44.79 | 457900 |
| 2024-09-03 | 43.79 | $44.58 | 666000 |
| 2024-08-30 | 43.68 | $44.00 | 302710 |
| 2024-08-29 | 43.61 | $43.74 | 1.0M |
| 2024-08-28 | 43.56 | $43.77 | 549800 |
| 2024-08-27 | 43.50 | $43.83 | 992346 |
| 2024-08-26 | 43.42 | $43.87 | 447908 |
| 2024-08-23 | 43.33 | $44.04 | 380800 |
| 2024-08-22 | 43.20 | $43.63 | 426400 |
| 2024-08-21 | 43.10 | $43.62 | 380400 |
| 2024-08-20 | 42.99 | $43.60 | 525516 |
| 2024-08-19 | 42.86 | $44.02 | 2.2M |
| 2024-08-16 | 42.68 | $43.77 | 363246 |
| 2024-08-15 | 42.50 | $43.61 | 504920 |
| 2024-08-14 | 42.33 | $43.42 | 582900 |
| 2024-08-13 | 42.16 | $43.46 | 786643 |
| 2024-08-12 | 41.97 | $42.75 | 384803 |
| 2024-08-09 | 41.83 | $42.96 | 703600 |
| 2024-08-08 | 41.66 | $43.06 | 922800 |
| 2024-08-07 | 41.46 | $42.69 | 774872 |
| 2024-08-06 | 41.28 | $42.40 | 1.0M |
| 2024-08-05 | 41.12 | $41.79 | 494808 |
| 2024-08-02 | 41.00 | $42.58 | 879611 |
| 2024-08-01 | 40.79 | $41.79 | 1.1M |
| 2024-07-31 | 40.64 | $41.84 | 672000 |
| 2024-07-30 | 40.48 | $41.25 | 458000 |
| 2024-07-29 | 40.35 | $41.07 | 375249 |
| 2024-07-26 | 40.24 | $41.02 | 329800 |
| 2024-07-25 | 40.12 | $40.71 | 790916 |
| 2024-07-24 | 40.01 | $40.89 | 706515 |
| 2024-07-23 | 39.89 | $40.30 | 464600 |
| 2024-07-22 | 39.81 | $40.58 | 496312 |
| 2024-07-19 | 39.70 | $40.50 | 518337 |
| 2024-07-18 | 39.59 | $40.68 | 854500 |
| 2024-07-17 | 39.45 | $40.26 | 1.2M |
| 2024-07-16 | 39.34 | $39.82 | 334404 |
| 2024-07-15 | 39.27 | $39.51 | 615300 |
| 2024-07-12 | 39.23 | $39.95 | 467544 |
| 2024-07-11 | 39.14 | $39.95 | 598038 |
| 2024-07-10 | 39.06 | $39.83 | 495100 |
| 2024-07-09 | 38.98 | $39.25 | 291900 |
| 2024-07-08 | 38.97 | $39.23 | 324341 |
| 2024-07-05 | 38.96 | $39.13 | 462600 |
| 2024-07-03 | 38.97 | $39.19 | 297100 |
| 2024-07-02 | 38.98 | $38.76 | 346600 |
| 2024-07-01 | 39.03 | $38.61 | 182321 |
| 2024-06-28 | 39.11 | $38.84 | 464400 |
| 2024-06-27 | 39.16 | $39.01 | 324128 |
| 2024-06-26 | 39.20 | $38.69 | 530300 |
| 2024-06-25 | 39.27 | $39.13 | 568068 |
| 2024-06-24 | 39.30 | $39.39 | 492300 |
| 2024-06-21 | 39.31 | $38.46 | 572167 |
| 2024-06-20 | 39.41 | $38.54 | 690500 |
| 2024-06-18 | 39.52 | $38.47 | 617700 |
| 2024-06-17 | 39.65 | $38.78 | 606628 |
| 2024-06-14 | 39.76 | $39.09 | 382938 |
| 2024-06-13 | 39.85 | $39.32 | 372031 |
| 2024-06-12 | 39.92 | $39.40 | 369317 |
| 2024-06-11 | 39.99 | $39.66 | 690600 |
| 2024-06-10 | 40.04 | $39.89 | 409300 |
| 2024-06-07 | 40.08 | $40.01 | 775834 |
| 2024-06-06 | 40.11 | $40.68 | 577200 |
| 2024-06-05 | 40.07 | $40.71 | 819200 |
| 2024-06-04 | 40.03 | $40.24 | 386700 |
| 2024-06-03 | 40.04 | $39.88 | 434907 |
| 2024-05-31 | 40.07 | $39.99 | 876300 |
| 2024-05-30 | 40.10 | $39.04 | 864800 |
| 2024-05-29 | 40.22 | $38.42 | 935342 |
| 2024-05-28 | 40.40 | $39.28 | 671841 |
| 2024-05-24 | 40.50 | $39.90 | 645000 |
| 2024-05-23 | 40.54 | $39.68 | 991900 |
| 2024-05-22 | 40.60 | $40.46 | 572600 |
| 2024-05-21 | 40.58 | $40.91 | 656219 |
| 2024-05-20 | 40.50 | $40.84 | 909500 |
| 2024-05-17 | 40.43 | $40.77 | 685706 |
| 2024-05-16 | 40.35 | $40.81 | 1.3M |
| 2024-05-15 | 40.25 | $41.09 | 499844 |
| 2024-05-14 | 40.11 | $40.78 | 403600 |
| 2024-05-13 | 39.98 | $40.83 | 996200 |
| 2024-05-10 | 39.83 | $41.10 | 559206 |
| 2024-05-09 | 39.64 | $41.03 | 1.3M |
| 2024-05-08 | 39.44 | $40.41 | 529228 |
| 2024-05-07 | 39.29 | $40.20 | 601900 |
| 2024-05-06 | 39.16 | $40.09 | 683700 |
| 2024-05-03 | 39.03 | $39.91 | 546819 |
| 2024-05-02 | 38.91 | $39.78 | 490539 |
| 2024-05-01 | 38.80 | $39.52 | 904430 |
| 2024-04-30 | 38.72 | $39.29 | 703100 |
| 2024-04-29 | 38.66 | $39.57 | 434873 |
| 2024-04-26 | 38.57 | $39.06 | 518700 |
| 2024-04-25 | 38.53 | $39.32 | 774403 |
| 2024-04-24 | 38.46 | $39.16 | 974600 |
| 2024-04-23 | 38.42 | $39.10 | 1.1M |
| 2024-04-22 | 38.37 | $39.01 | 838100 |
| 2024-04-19 | 38.34 | $38.47 | 786518 |
| 2024-04-18 | 38.37 | $38.05 | 600522 |
| 2024-04-17 | 38.44 | $37.64 | 1.2M |
| 2024-04-16 | 38.56 | $37.14 | 722200 |
| 2024-04-15 | 38.74 | $37.54 | 554649 |
| 2024-04-12 | 38.89 | $37.62 | 447800 |
| 2024-04-11 | 39.04 | $37.95 | 832400 |
| 2024-04-10 | 39.17 | $38.20 | 793129 |
| 2024-04-09 | 39.29 | $39.24 | 422510 |
| 2024-04-08 | 39.30 | $39.18 | 531600 |
| 2024-04-05 | 39.33 | $38.80 | 517710 |
| 2024-04-04 | 39.40 | $39.06 | 673100 |
| 2024-04-03 | 39.45 | $39.31 | 658805 |
| 2024-04-02 | 39.47 | $39.39 | 491500 |
| 2024-04-01 | 39.49 | $39.31 | 492800 |
| 2024-03-28 | 39.50 | $39.51 | 762427 |
| 2024-03-27 | 39.50 | $39.37 | 879900 |
| 2024-03-26 | 39.50 | $38.94 | 652818 |
| 2024-03-25 | 39.55 | $39.34 | 600530 |
| 2024-03-22 | 39.55 | $39.52 | 445500 |
| 2024-03-21 | 39.53 | $39.61 | 662443 |
| 2024-03-20 | 39.51 | $39.67 | 534400 |
| 2024-03-19 | 39.48 | $39.36 | 418900 |
| 2024-03-18 | 39.48 | $39.57 | 675833 |
| 2024-03-15 | 39.46 | $39.72 | 893000 |
| 2024-03-14 | 39.43 | $39.39 | 678500 |
| 2024-03-13 | 39.42 | $39.73 | 605500 |
| 2024-03-12 | 39.38 | $39.73 | 522800 |
| 2024-03-11 | 39.33 | $40.05 | 379419 |
| 2024-03-08 | 39.25 | $40.05 | 677102 |
| 2024-03-07 | 39.16 | $40.26 | 1.0M |
| 2024-03-06 | 39.05 | $39.44 | 797926 |
| 2024-03-05 | 39.02 | $39.02 | 863602 |
| 2024-03-04 | 39.03 | $39.00 | 645216 |
| 2024-03-01 | 39.04 | $38.56 | 1.5M |
| 2024-02-29 | 39.11 | $38.58 | 1.3M |
| 2024-02-28 | 39.18 | $38.63 | 652613 |
| 2024-02-27 | 39.26 | $38.72 | 933400 |
| 2024-02-26 | 39.33 | $38.59 | 1.6M |
| 2024-02-23 | 39.43 | $39.36 | 1.2M |
| 2024-02-22 | 39.45 | $39.90 | 1.2M |
| 2024-02-21 | 39.41 | $39.83 | 1.2M |
| 2024-02-20 | 39.39 | $39.65 | 1.8M |
| 2024-02-16 | 39.38 | $39.27 | 961300 |
| 2024-02-15 | 39.42 | $39.13 | 5.2M |
| 2024-02-14 | 39.47 | $38.85 | 777500 |
| 2024-02-13 | 39.55 | $38.48 | 844409 |
| 2024-02-12 | 39.69 | $39.45 | 1.0M |
| 2024-02-09 | 39.74 | $39.06 | 874503 |
| 2024-02-08 | 39.83 | $38.94 | 893794 |
| 2024-02-07 | 39.95 | $39.33 | 904827 |
| 2024-02-06 | 40.05 | $39.66 | 739546 |
| 2024-02-05 | 40.12 | $39.44 | 782544 |
| 2024-02-02 | 40.22 | $40.00 | 1.4M |
| 2024-02-01 | 40.28 | $40.46 | 735612 |
| 2024-01-31 | 40.30 | $40.13 | 642400 |
| 2024-01-30 | 40.36 | $40.31 | 967819 |
| 2024-01-29 | 40.40 | $40.16 | 558006 |
| 2024-01-26 | 40.46 | $39.73 | 423852 |
| 2024-01-25 | 40.56 | $39.80 | 678914 |
| 2024-01-24 | 40.67 | $39.43 | 881400 |
| 2024-01-23 | 40.81 | $39.81 | 859525 |
| 2024-01-22 | 40.93 | $40.16 | 942200 |
| 2024-01-19 | 41.01 | $40.48 | 960700 |
| 2024-01-18 | 41.06 | $39.89 | 721127 |
| 2024-01-17 | 41.17 | $40.36 | 1.3M |
| 2024-01-16 | 41.24 | $40.99 | 768400 |
| 2024-01-12 | 41.25 | $41.06 | 728600 |
| 2024-01-11 | 41.25 | $41.02 | 643738 |
| 2024-01-10 | 41.25 | $41.77 | 467320 |
| 2024-01-09 | 41.18 | $41.72 | 422600 |
| 2024-01-08 | 41.11 | $42.01 | 414536 |
| 2024-01-05 | 41.00 | $41.63 | 732600 |
| 2024-01-04 | 40.93 | $41.40 | 897800 |
| 2024-01-03 | 40.87 | $41.20 | 479600 |
| 2024-01-02 | 40.83 | $41.04 | 762900 |
| 2023-12-29 | 40.81 | $41.13 | 474427 |
| 2023-12-28 | 40.77 | $41.02 | 620820 |
| 2023-12-27 | 40.73 | $41.06 | 484336 |
| 2023-12-26 | 40.69 | $40.95 | 210100 |
| 2023-12-22 | 40.66 | $40.71 | 785300 |
| 2023-12-21 | 40.66 | $40.38 | 667435 |
| 2023-12-20 | 40.69 | $40.06 | 948442 |
| 2023-12-19 | 40.75 | $40.87 | 734201 |
| 2023-12-18 | 40.74 | $40.53 | 794800 |
| 2023-12-15 | 40.76 | $41.01 | 1.2M |
| 2023-12-14 | 40.74 | $41.44 | 1.5M |
| 2023-12-13 | 40.67 | $41.29 | 696334 |
| 2023-12-12 | 40.62 | $39.82 | 962400 |
| 2023-12-11 | 40.72 | $40.76 | 591007 |
| 2023-12-08 | 40.72 | $40.71 | 442130 |
| 2023-12-07 | 40.72 | $40.86 | 530200 |
| 2023-12-06 | 40.71 | $40.94 | 572000 |
| 2023-12-05 | 40.69 | $40.48 | 485224 |
| 2023-12-04 | 40.72 | $40.66 | 831528 |
| 2023-12-01 | 40.74 | $40.64 | 585409 |
| 2023-11-30 | 40.76 | $40.08 | 1.1M |
| 2023-11-29 | 40.83 | $39.98 | 1.0M |
| 2023-11-28 | 40.92 | $40.68 | 779643 |
| 2023-11-27 | 40.93 | $40.76 | 481702 |
| 2023-11-24 | 40.94 | $41.08 | 239040 |
| 2023-11-22 | 40.90 | $41.05 | 444500 |
| 2023-11-21 | 40.87 | $40.96 | 894800 |
| 2023-11-20 | 40.83 | $41.01 | 480413 |
| 2023-11-17 | 40.78 | $41.17 | 398510 |
| 2023-11-16 | 40.71 | $41.04 | 984944 |
| 2023-11-15 | 40.64 | $41.47 | 677900 |
| 2023-11-14 | 40.52 | $41.17 | 615537 |
| 2023-11-13 | 40.43 | $40.25 | 577801 |
| 2023-11-10 | 40.42 | $40.38 | 958340 |
| 2023-11-09 | 40.40 | $40.73 | 742300 |
| 2023-11-08 | 40.34 | $40.46 | 492700 |
| 2023-11-07 | 40.31 | $40.61 | 897400 |
| 2023-11-06 | 40.26 | $41.26 | 641040 |
| 2023-11-03 | 40.14 | $41.58 | 1.1M |
| 2023-11-02 | 39.98 | $41.65 | 1.0M |
| 2023-11-01 | 39.80 | $40.37 | 1.1M |
| 2023-10-31 | 39.73 | $39.73 | 1.2M |
| 2023-10-30 | 39.71 | $40.15 | 627509 |
| 2023-10-27 | 39.63 | $39.64 | 774100 |
| 2023-10-26 | 39.59 | $40.13 | 1.2M |
| 2023-10-25 | 39.50 | $39.48 | 680748 |
| 2023-10-24 | 39.46 | $39.51 | 632131 |
| 2023-10-23 | 39.42 | $39.31 | 1.0M |
| 2023-10-20 | 39.41 | $39.05 | 754135 |
| 2023-10-19 | 39.42 | $39.36 | 723300 |
| 2023-10-18 | 39.40 | $39.59 | 688621 |
| 2023-10-17 | 39.38 | $40.05 | 1.0M |
| 2023-10-16 | 39.31 | $40.49 | 781600 |
| 2023-10-13 | 39.21 | $39.85 | 717200 |
| 2023-10-12 | 39.17 | $40.09 | 1.1M |
| 2023-10-11 | 39.12 | $40.76 | 907635 |
| 2023-10-10 | 39.01 | $39.88 | 885346 |
| 2023-10-09 | 38.98 | $39.61 | 622900 |
| 2023-10-06 | 38.98 | $39.13 | 1.4M |
| 2023-10-05 | 39.02 | $38.87 | 2.0M |
| 2023-10-04 | 39.09 | $37.99 | 2.1M |
| 2023-10-03 | 39.24 | $36.93 | 1.5M |
| 2023-10-02 | 39.51 | $37.05 | 1.8M |
| 2023-09-29 | 39.77 | $37.99 | 939522 |
| 2023-09-28 | 39.95 | $38.29 | 807500 |
| 2023-09-27 | 40.11 | $38.16 | 733300 |
| 2023-09-26 | 40.28 | $39.11 | 592700 |
| 2023-09-25 | 40.37 | $40.08 | 621600 |
| 2023-09-22 | 40.36 | $40.31 | 752300 |
| 2023-09-21 | 40.32 | $40.30 | 617100 |
| 2023-09-20 | 40.28 | $41.05 | 540327 |
| 2023-09-19 | 40.17 | $40.89 | 1.1M |
| 2023-09-18 | 40.06 | $41.77 | 504705 |
| 2023-09-15 | 39.85 | $41.73 | 1.1M |
| 2023-09-14 | 39.65 | $41.49 | 894700 |
| 2023-09-13 | 39.45 | $40.73 | 842900 |
| 2023-09-12 | 39.32 | $39.99 | 740834 |
| 2023-09-11 | 39.27 | $39.74 | 447818 |
| 2023-09-08 | 39.24 | $39.12 | 552812 |
| 2023-09-07 | 39.28 | $38.99 | 652301 |
| 2023-09-06 | 39.34 | $38.45 | 1.1M |
| 2023-09-05 | 39.46 | $38.78 | 675037 |
| 2023-09-01 | 39.55 | $39.25 | 580300 |
| 2023-08-31 | 39.60 | $39.20 | 672300 |
| 2023-08-30 | 39.66 | $39.62 | 359300 |
| 2023-08-29 | 39.69 | $39.63 | 407900 |
| 2023-08-28 | 39.73 | $39.21 | 450700 |
| 2023-08-25 | 39.82 | $39.29 | 698700 |
| 2023-08-24 | 39.92 | $39.42 | 440300 |
| 2023-08-23 | 40.03 | $39.65 | 670963 |
| 2023-08-22 | 40.13 | $39.43 | 726917 |
| 2023-08-21 | 40.27 | $39.26 | 384400 |
| 2023-08-18 | 40.45 | $39.65 | 519800 |
| 2023-08-17 | 40.61 | $39.83 | 602604 |
| 2023-08-16 | 40.77 | $39.81 | 551329 |
| 2023-08-15 | 40.94 | $39.68 | 753100 |
| 2023-08-14 | 41.15 | $40.24 | 496734 |
| 2023-08-11 | 41.31 | $40.54 | 358330 |
| 2023-08-10 | 41.45 | $40.50 | 694100 |
| 2023-08-09 | 41.62 | $40.74 | 780305 |
| 2023-08-08 | 41.77 | $40.14 | 635100 |
| 2023-08-07 | 41.99 | $39.87 | 497318 |
| 2023-08-04 | 42.24 | $40.16 | 876608 |
| 2023-08-03 | 42.47 | $39.80 | 1.2M |
| 2023-08-02 | 42.74 | $41.53 | 848400 |
| 2023-08-01 | 42.86 | $41.80 | 527700 |
| 2023-07-31 | 42.97 | $42.63 | 455832 |
| 2023-07-28 | 42.99 | $42.38 | 659139 |
| 2023-07-27 | 43.04 | $42.81 | 623129 |
| 2023-07-26 | 43.05 | $43.42 | 696598 |
| 2023-07-25 | 43.00 | $43.58 | 366103 |
| 2023-07-24 | 42.92 | $43.36 | 463900 |
| 2023-07-21 | 42.86 | $43.47 | 756515 |
| 2023-07-20 | 42.79 | $43.63 | 814919 |
| 2023-07-19 | 42.70 | $43.07 | 496703 |
| 2023-07-18 | 42.65 | $42.55 | 372200 |
| 2023-07-17 | 42.66 | $42.84 | 500708 |
| 2023-07-14 | 42.64 | $43.35 | 375840 |
| 2023-07-13 | 42.57 | $43.33 | 530400 |
| 2023-07-12 | 42.50 | $42.71 | 538800 |
| 2023-07-11 | 42.48 | $41.90 | 428242 |
| 2023-07-10 | 42.55 | $41.48 | 550200 |
| 2023-07-07 | 42.67 | $42.15 | 371230 |
| 2023-07-06 | 42.73 | $42.40 | 406300 |
| 2023-07-05 | 42.76 | $43.02 | 586109 |
| 2023-07-03 | 42.73 | $43.43 | 93634 |
| 2023-06-30 | 42.66 | $43.09 | 493128 |
| 2023-06-29 | 42.62 | $42.47 | 584701 |
| 2023-06-28 | 42.64 | $42.43 | 547400 |
| 2023-06-27 | 42.66 | $42.81 | 509400 |
| 2023-06-26 | 42.64 | $42.66 | 376526 |
| 2023-06-23 | 42.63 | $42.00 | 486700 |
| 2023-06-22 | 42.68 | $42.62 | 386037 |
| 2023-06-21 | 42.68 | $42.86 | 530600 |
| 2023-06-20 | 42.66 | $42.47 | 847500 |
| 2023-06-16 | 42.68 | $42.87 | 663239 |
| 2023-06-15 | 42.66 | $42.67 | 406818 |
| 2023-06-14 | 42.67 | $42.35 | 765309 |
| 2023-06-13 | 42.72 | $42.69 | 547200 |
| 2023-06-12 | 42.74 | $43.06 | 302335 |
| 2023-06-09 | 42.74 | $43.02 | 317600 |
| 2023-06-08 | 42.76 | $42.96 | 507410 |
| 2023-06-07 | 42.80 | $42.75 | 459743 |
| 2023-06-06 | 42.87 | $42.61 | 442300 |
| 2023-06-05 | 42.97 | $42.89 | 442982 |
| 2023-06-02 | 43.05 | $42.93 | 624943 |
| 2023-06-01 | 43.14 | $42.22 | 702900 |
| 2023-05-31 | 43.31 | $42.06 | 662003 |
| 2023-05-30 | 43.50 | $41.78 | 717700 |
| 2023-05-26 | 43.73 | $42.21 | 755400 |
| 2023-05-25 | 43.93 | $42.15 | 600316 |
| 2023-05-24 | 44.14 | $42.84 | 593800 |
| 2023-05-23 | 44.29 | $43.00 | 462216 |
| 2023-05-22 | 44.43 | $43.18 | 239443 |
| 2023-05-19 | 44.55 | $43.42 | 487747 |
| 2023-05-18 | 44.66 | $42.95 | 983800 |
| 2023-05-17 | 44.82 | $43.59 | 912000 |
| 2023-05-16 | 44.92 | $44.19 | 717300 |
| 2023-05-15 | 44.97 | $45.53 | 763029 |
| 2023-05-12 | 44.88 | $45.42 | 4.5M |
| 2023-05-11 | 44.79 | $45.30 | 434332 |
| 2023-05-10 | 44.72 | $45.87 | 434440 |
| 2023-05-09 | 44.59 | $45.75 | 312000 |
| 2023-05-08 | 44.46 | $45.82 | 405500 |
| 2023-05-05 | 44.32 | $45.45 | 565000 |
| 2023-05-04 | 44.20 | $44.83 | 709119 |
| 2023-05-03 | 44.15 | $44.39 | 446478 |
| 2023-05-02 | 44.12 | $43.75 | 646339 |
| 2023-05-01 | 44.15 | $43.94 | 325840 |
| 2023-04-28 | 44.16 | $43.91 | 508947 |
| 2023-04-27 | 44.16 | $44.08 | 485000 |
| 2023-04-26 | 44.14 | $43.89 | 429900 |
| 2023-04-25 | 44.13 | $44.05 | 441224 |
| 2023-04-24 | 44.09 | $44.10 | 568400 |
| 2023-04-21 | 44.03 | $44.19 | 596240 |
| 2023-04-20 | 43.94 | $44.14 | 475320 |
| 2023-04-19 | 43.83 | $44.41 | 337100 |
| 2023-04-18 | 43.69 | $44.34 | 373235 |
| 2023-04-17 | 43.53 | $44.42 | 555600 |
| 2023-04-14 | 43.36 | $44.38 | 487229 |
| 2023-04-13 | 43.19 | $44.76 | 342747 |
| 2023-04-12 | 42.95 | $44.68 | 302921 |
| 2023-04-11 | 42.71 | $44.67 | 465000 |
| 2023-04-10 | 42.44 | $44.16 | 296342 |
| 2023-04-06 | 42.20 | $44.26 | 491100 |
| 2023-04-05 | 41.92 | $43.98 | 616900 |
| 2023-04-04 | 41.64 | $42.84 | 341467 |
| 2023-04-03 | 41.46 | $42.41 | 531040 |
| 2023-03-31 | 41.30 | $42.53 | 567500 |
| 2023-03-30 | 41.13 | $42.67 | 351932 |
| 2023-03-29 | 40.92 | $42.09 | 382800 |
| 2023-03-28 | 40.75 | $41.79 | 436500 |
| 2023-03-27 | 40.61 | $41.54 | 664222 |
| 2023-03-24 | 40.48 | $40.93 | 601500 |
| 2023-03-23 | 40.41 | $39.72 | 571918 |
| 2023-03-22 | 40.45 | $40.38 | 565300 |
| 2023-03-21 | 40.43 | $40.83 | 636100 |
| 2023-03-20 | 40.38 | $42.07 | 726521 |
| 2023-03-17 | 40.20 | $42.16 | 939831 |
| 2023-03-16 | 40.00 | $41.67 | 685048 |
| 2023-03-15 | 39.85 | $41.13 | 978600 |
| 2023-03-14 | 39.75 | $40.44 | 501800 |
| 2023-03-13 | 39.72 | $39.83 | 835200 |
| 2023-03-10 | 39.76 | $38.53 | 729926 |
| 2023-03-09 | 39.93 | $38.92 | 527026 |
| 2023-03-08 | 40.07 | $39.18 | 767946 |
| 2023-03-07 | 40.19 | $39.28 | 377900 |
| 2023-03-06 | 40.31 | $39.93 | 370806 |
| 2023-03-03 | 40.38 | $40.11 | 397200 |
| 2023-03-02 | 40.43 | $39.48 | 446632 |
| 2023-03-01 | 40.56 | $39.32 | 843700 |
| 2023-02-28 | 40.70 | $39.57 | 794345 |
| 2023-02-27 | 40.84 | $40.27 | 506322 |
| 2023-02-24 | 40.90 | $40.26 | 492315 |
| 2023-02-23 | 40.98 | $40.43 | 636351 |
| 2023-02-22 | 41.04 | $40.78 | 399100 |
| 2023-02-21 | 41.08 | $40.92 | 558000 |
| 2023-02-17 | 41.10 | $41.36 | 589339 |
| 2023-02-16 | 41.08 | $40.82 | 468841 |
| 2023-02-15 | 41.12 | $41.09 | 387338 |
| 2023-02-14 | 41.13 | $41.29 | 541910 |
| 2023-02-13 | 41.13 | $41.76 | 1.5M |
| 2023-02-10 | 41.09 | $41.50 | 854346 |
| 2023-02-09 | 41.07 | $39.82 | 1.7M |
| 2023-02-08 | 41.21 | $40.21 | 525520 |
| 2023-02-07 | 41.33 | $40.75 | 499043 |
| 2023-02-06 | 41.40 | $41.38 | 624400 |
| 2023-02-03 | 41.40 | $41.09 | 811327 |
| 2023-02-02 | 41.43 | $41.68 | 535700 |
| 2023-02-01 | 41.40 | $41.55 | 743800 |
| 2023-01-31 | 41.37 | $41.15 | 608200 |
| 2023-01-30 | 41.38 | $40.84 | 373700 |
| 2023-01-27 | 41.41 | $41.12 | 399021 |
| 2023-01-26 | 41.42 | $41.26 | 396200 |
| 2023-01-25 | 41.41 | $41.45 | 550000 |
| 2023-01-24 | 41.37 | $41.64 | 353700 |
| 2023-01-23 | 41.31 | $41.53 | 341200 |
| 2023-01-20 | 41.26 | $41.76 | 477400 |
| 2023-01-19 | 41.17 | $41.49 | 292600 |
| 2023-01-18 | 41.10 | $41.37 | 547342 |
| 2023-01-17 | 41.04 | $42.11 | 419600 |
| 2023-01-13 | 40.90 | $41.82 | 494700 |
| 2023-01-12 | 40.79 | $41.71 | 481544 |
| 2023-01-11 | 40.68 | $41.68 | 425100 |
| 2023-01-10 | 40.57 | $41.17 | 483000 |
| 2023-01-09 | 40.50 | $41.14 | 393600 |
| 2023-01-06 | 40.44 | $41.04 | 441700 |
| 2023-01-05 | 40.37 | $40.06 | 376900 |
| 2023-01-04 | 40.40 | $40.95 | 460200 |
| 2023-01-03 | 40.35 | $40.50 | 417000 |
| 2022-12-30 | 40.33 | $40.04 | 404800 |
| 2022-12-29 | 40.35 | $40.39 | 275700 |
| 2022-12-28 | 40.35 | $40.12 | 344540 |
| 2022-12-27 | 40.36 | $40.71 | 198900 |
| 2022-12-23 | 40.32 | $40.52 | 286300 |
| 2022-12-22 | 40.29 | $40.01 | 454400 |
| 2022-12-21 | 40.31 | $40.39 | 512200 |
| 2022-12-20 | 40.30 | $39.94 | 486917 |
| 2022-12-19 | 40.32 | $39.80 | 630220 |
| 2022-12-16 | 40.36 | $40.21 | 1.2M |
| 2022-12-15 | 40.36 | $40.77 | 854500 |
| 2022-12-14 | 40.30 | $41.16 | 758400 |
| 2022-12-13 | 40.20 | $40.99 | 621039 |
| 2022-12-12 | 40.11 | $40.73 | 546000 |
| 2022-12-09 | 40.03 | $40.27 | 374200 |
| 2022-12-08 | 40.01 | $40.19 | 464100 |
| 2022-12-07 | 39.98 | $39.90 | 490219 |
| 2022-12-06 | 39.98 | $39.96 | 859500 |
| 2022-12-05 | 39.97 | $39.89 | 397300 |
| 2022-12-02 | 39.97 | $40.18 | 414248 |
| 2022-12-01 | 39.93 | $40.31 | 492826 |
| 2022-11-30 | 39.87 | $40.29 | 727500 |
| 2022-11-29 | 39.80 | $39.36 | 437300 |
| 2022-11-28 | 39.83 | $39.95 | 492400 |
| 2022-11-25 | 39.79 | $40.43 | 393046 |
| 2022-11-23 | 39.69 | $40.33 | 555200 |
| 2022-11-22 | 39.60 | $39.93 | 564000 |
| 2022-11-21 | 39.53 | $39.57 | 802300 |
| 2022-11-18 | 39.49 | $39.93 | 1.1M |
| 2022-11-17 | 39.41 | $39.46 | 612115 |
| 2022-11-16 | 39.35 | $40.05 | 1.4M |
| 2022-11-15 | 39.23 | $39.81 | 4.5M |
| 2022-11-14 | 39.12 | $39.72 | 1.3M |
| 2022-11-11 | 39.00 | $40.30 | 1.0M |
| 2022-11-10 | 38.82 | $40.38 | 1.3M |
| 2022-11-09 | 38.61 | $38.88 | 561222 |
| 2022-11-08 | 38.52 | $39.16 | 689618 |
| 2022-11-07 | 38.40 | $39.00 | 790100 |
| 2022-11-04 | 38.28 | $39.63 | 558400 |
| 2022-11-03 | 38.08 | $38.84 | 738400 |
| 2022-11-02 | 37.96 | $38.74 | 769200 |
| 2022-11-01 | 37.84 | $38.71 | 895037 |
| 2022-10-31 | 37.73 | $39.00 | 846637 |
| 2022-10-28 | 37.59 | $38.94 | 759700 |
| 2022-10-27 | 37.46 | $38.47 | 1.3M |
| 2022-10-26 | 37.37 | $38.15 | 1.1M |
| 2022-10-25 | 37.32 | $38.11 | 763700 |
| 2022-10-24 | 37.28 | $37.65 | 721400 |
| 2022-10-21 | 37.30 | $37.57 | 900335 |
| 2022-10-20 | 37.34 | $36.57 | 874000 |
| 2022-10-19 | 37.50 | $37.35 | 1.1M |
| 2022-10-18 | 37.61 | $37.76 | 845649 |
| 2022-10-17 | 37.70 | $37.47 | 947340 |
| 2022-10-14 | 37.85 | $36.22 | 993932 |
| 2022-10-13 | 38.15 | $37.05 | 1.3M |
| 2022-10-12 | 38.39 | $35.44 | 960612 |
| 2022-10-11 | 38.83 | $36.43 | 813000 |
| 2022-10-10 | 39.21 | $36.63 | 643608 |
| 2022-10-07 | 39.61 | $36.97 | 1.4M |
| 2022-10-06 | 40.02 | $37.08 | 1.7M |
| 2022-10-05 | 40.46 | $38.62 | 787700 |
| 2022-10-04 | 40.77 | $39.74 | 867511 |
| 2022-10-03 | 41.00 | $38.90 | 949300 |
| 2022-09-30 | 41.34 | $37.99 | 1.1M |
| 2022-09-29 | 41.80 | $38.71 | 943800 |
| 2022-09-28 | 42.21 | $40.15 | 978324 |
| 2022-09-27 | 42.50 | $39.80 | 1.1M |
| 2022-09-26 | 42.86 | $40.41 | 1.1M |
| 2022-09-23 | 43.18 | $41.35 | 880837 |
| 2022-09-22 | 43.43 | $41.71 | 717000 |
| 2022-09-21 | 43.67 | $41.76 | 813144 |
| 2022-09-20 | 43.92 | $41.90 | 851222 |
| 2022-09-19 | 44.19 | $43.24 | 659711 |
| 2022-09-16 | 44.33 | $42.85 | 667744 |
| 2022-09-15 | 44.54 | $42.76 | 656500 |
| 2022-09-14 | 44.77 | $43.79 | 743200 |
| 2022-09-13 | 44.93 | $44.19 | 605500 |
| 2022-09-12 | 45.06 | $45.30 | 605700 |
| 2022-09-09 | 45.09 | $44.88 | 672215 |
| 2022-09-08 | 45.17 | $44.74 | 445306 |
| 2022-09-07 | 45.28 | $44.80 | 466243 |
| 2022-09-06 | 45.39 | $44.12 | 557544 |
| 2022-09-02 | 45.58 | $44.34 | 539300 |
| 2022-09-01 | 45.76 | $44.36 | 464013 |
| 2022-08-31 | 45.95 | $44.11 | 547041 |
| 2022-08-30 | 46.17 | $44.71 | 608523 |
| 2022-08-29 | 46.34 | $45.42 | 494846 |
| 2022-08-26 | 46.46 | $45.11 | 491000 |
| 2022-08-25 | 46.61 | $45.91 | 432917 |
| 2022-08-24 | 46.69 | $45.92 | 494247 |
| 2022-08-23 | 46.78 | $46.03 | 603806 |
| 2022-08-22 | 46.87 | $46.36 | 621800 |
| 2022-08-19 | 46.93 | $46.43 | 731109 |
| 2022-08-18 | 46.98 | $46.44 | 3.0M |
| 2022-08-17 | 47.03 | $47.52 | 2.9M |
| 2022-08-16 | 46.96 | $47.58 | 485400 |
| 2022-08-15 | 46.89 | $47.05 | 643000 |
| 2022-08-12 | 46.86 | $47.21 | 559000 |
| 2022-08-11 | 46.82 | $46.81 | 617500 |
| 2022-08-10 | 46.82 | $47.22 | 428843 |
| 2022-08-09 | 46.78 | $46.91 | 613622 |
| 2022-08-08 | 46.77 | $46.69 | 559500 |
| 2022-08-05 | 46.78 | $46.13 | 524317 |
| 2022-08-04 | 46.83 | $46.71 | 633700 |
| 2022-08-03 | 46.84 | $46.52 | 474737 |
| 2022-08-02 | 46.86 | $46.83 | 433700 |
| 2022-08-01 | 46.84 | $47.06 | 438800 |
| 2022-07-29 | 46.81 | $47.26 | 846249 |
| 2022-07-28 | 46.77 | $47.16 | 776736 |
| 2022-07-27 | 46.73 | $47.32 | 665381 |
| 2022-07-26 | 46.68 | $47.36 | 548000 |
| 2022-07-25 | 46.63 | $47.16 | 619300 |
| 2022-07-22 | 46.59 | $46.55 | 588507 |
| 2022-07-21 | 46.60 | $45.79 | 407326 |
| 2022-07-20 | 46.69 | $45.88 | 486016 |
| 2022-07-19 | 46.76 | $46.53 | 598200 |
| 2022-07-18 | 46.76 | $46.61 | 478100 |
| 2022-07-15 | 46.74 | $47.07 | 490551 |
| 2022-07-14 | 46.68 | $47.11 | 550100 |
| 2022-07-13 | 46.60 | $47.23 | 825900 |
| 2022-07-12 | 46.52 | $46.57 | 570200 |
| 2022-07-11 | 46.51 | $46.20 | 781100 |
| 2022-07-08 | 46.55 | $46.05 | 524106 |
| 2022-07-07 | 46.61 | $46.33 | 613521 |
| 2022-07-06 | 46.66 | $46.41 | 1.0M |
| 2022-07-05 | 46.73 | $46.48 | 988900 |
| 2022-07-01 | 46.80 | $48.12 | 631000 |
| 2022-06-30 | 46.72 | $47.27 | 856817 |
| 2022-06-29 | 46.74 | $47.51 | 575200 |
| 2022-06-28 | 46.75 | $47.67 | 902911 |
| 2022-06-27 | 46.76 | $47.17 | 601040 |
| 2022-06-24 | 46.83 | $46.36 | 659500 |
| 2022-06-23 | 46.99 | $45.70 | 789800 |
| 2022-06-22 | 47.24 | $45.25 | 618800 |
| 2022-06-21 | 47.56 | $45.00 | 668314 |
| 2022-06-17 | 47.93 | $44.50 | 972902 |
| 2022-06-16 | 48.37 | $45.20 | 853400 |
| 2022-06-15 | 48.76 | $45.80 | 738500 |
| 2022-06-14 | 49.11 | $45.79 | 934800 |
| 2022-06-13 | 49.47 | $47.59 | 1.2M |
| 2022-06-10 | 49.67 | $48.76 | 952646 |
| 2022-06-09 | 49.76 | $48.52 | 581636 |
| 2022-06-08 | 49.87 | $49.20 | 406700 |
| 2022-06-07 | 49.91 | $49.73 | 478927 |
| 2022-06-06 | 49.90 | $49.65 | 448800 |
| 2022-06-03 | 49.90 | $49.86 | 543900 |
| 2022-06-02 | 49.86 | $50.24 | 770116 |
| 2022-06-01 | 49.78 | $49.76 | 802700 |
| 2022-05-31 | 49.74 | $50.36 | 954900 |
| 2022-05-27 | 49.63 | $50.13 | 771100 |
| 2022-05-26 | 49.53 | $50.34 | 467613 |
| 2022-05-25 | 49.41 | $50.42 | 595300 |
| 2022-05-24 | 49.28 | $50.78 | 641802 |
| 2022-05-23 | 49.10 | $50.30 | 472624 |
| 2022-05-20 | 48.97 | $50.08 | 743407 |
| 2022-05-19 | 48.87 | $49.44 | 874311 |
| 2022-05-18 | 48.83 | $49.31 | 716900 |
| 2022-05-17 | 48.81 | $49.25 | 578836 |
| 2022-05-16 | 48.80 | $48.77 | 583900 |
| 2022-05-13 | 48.84 | $48.75 | 1.3M |
| 2022-05-12 | 48.90 | $48.43 | 778600 |
| 2022-05-11 | 49.00 | $48.61 | 1.8M |
| 2022-05-10 | 49.09 | $49.12 | 906422 |
| 2022-05-09 | 49.14 | $49.16 | 863830 |
| 2022-05-06 | 49.21 | $48.84 | 718349 |
| 2022-05-05 | 49.31 | $48.05 | 675308 |
| 2022-05-04 | 49.51 | $47.95 | 765618 |
| 2022-05-03 | 49.73 | $47.88 | 860710 |
| 2022-05-02 | 49.96 | $48.06 | 851900 |
| 2022-04-29 | 50.20 | $48.65 | 743700 |
| 2022-04-28 | 50.37 | $49.76 | 612600 |
| 2022-04-27 | 50.44 | $49.31 | 662610 |
| 2022-04-26 | 50.56 | $49.44 | 636800 |
| 2022-04-25 | 50.65 | $49.79 | 705916 |
| 2022-04-22 | 50.71 | $50.36 | 742731 |
| 2022-04-21 | 50.70 | $50.85 | 418205 |
| 2022-04-20 | 50.63 | $51.19 | 356608 |
| 2022-04-19 | 50.51 | $50.42 | 314200 |
| 2022-04-18 | 50.45 | $50.38 | 285030 |
| 2022-04-14 | 50.38 | $50.33 | 598100 |
| 2022-04-13 | 50.31 | $51.12 | 390856 |
| 2022-04-12 | 50.14 | $51.04 | 479500 |
| 2022-04-11 | 49.97 | $51.20 | 537500 |
| 2022-04-08 | 49.75 | $51.39 | 338300 |
| 2022-04-07 | 49.50 | $51.58 | 414200 |
| 2022-04-06 | 49.22 | $51.61 | 462612 |
| 2022-04-05 | 48.90 | $50.75 | 477400 |
| 2022-04-04 | 48.66 | $50.34 | 680200 |
| 2022-04-01 | 48.43 | $50.13 | 444900 |
| 2022-03-31 | 48.22 | $49.50 | 487700 |
| 2022-03-30 | 48.05 | $49.35 | 498300 |
| 2022-03-29 | 47.88 | $49.03 | 493005 |
| 2022-03-28 | 47.73 | $48.34 | 562200 |
| 2022-03-25 | 47.63 | $48.43 | 369100 |
| 2022-03-24 | 47.51 | $48.15 | 338200 |
| 2022-03-23 | 47.41 | $47.80 | 506006 |
| 2022-03-22 | 47.32 | $47.78 | 568400 |
| 2022-03-21 | 47.23 | $47.76 | 541513 |
| 2022-03-18 | 47.12 | $47.83 | 844116 |
| 2022-03-17 | 47.00 | $48.05 | 476209 |
| 2022-03-16 | 46.84 | $47.65 | 770812 |
| 2022-03-15 | 46.70 | $47.16 | 617414 |
| 2022-03-14 | 46.61 | $46.96 | 622504 |
| 2022-03-11 | 46.52 | $47.32 | 571000 |
| 2022-03-10 | 46.40 | $47.24 | 452403 |
| 2022-03-09 | 46.29 | $46.81 | 518400 |
| 2022-03-08 | 46.22 | $47.23 | 735000 |
| 2022-03-07 | 46.11 | $47.76 | 664500 |
| 2022-03-04 | 45.95 | $47.40 | 675700 |
| 2022-03-03 | 45.81 | $46.75 | 687400 |
| 2022-03-02 | 45.75 | $46.35 | 506620 |
| 2022-03-01 | 45.72 | $45.84 | 586109 |
| 2022-02-28 | 45.75 | $45.82 | 867700 |
| 2022-02-25 | 45.79 | $45.82 | 1.1M |
| 2022-02-24 | 45.83 | $45.26 | 862120 |
| 2022-02-23 | 45.92 | $45.34 | 529613 |
| 2022-02-22 | 46.02 | $45.16 | 550541 |
| 2022-02-18 | 46.13 | $45.26 | 437400 |
| 2022-02-17 | 46.25 | $45.54 | 587800 |
| 2022-02-16 | 46.34 | $45.07 | 522900 |
| 2022-02-15 | 46.49 | $44.72 | 535300 |
| 2022-02-14 | 46.67 | $44.94 | 708519 |
| 2022-02-11 | 46.85 | $46.32 | 772600 |
| 2022-02-10 | 46.89 | $46.57 | 604100 |
| 2022-02-09 | 46.92 | $47.29 | 428900 |
| 2022-02-08 | 46.88 | $47.04 | 382833 |
| 2022-02-07 | 46.85 | $47.10 | 413800 |
| 2022-02-04 | 46.82 | $46.78 | 417000 |
| 2022-02-03 | 46.82 | $47.28 | 426300 |
| 2022-02-02 | 46.77 | $47.32 | 462139 |
| 2022-02-01 | 46.72 | $46.96 | 381208 |
| 2022-01-31 | 46.71 | $47.53 | 695325 |
| 2022-01-28 | 46.64 | $46.83 | 568201 |
| 2022-01-27 | 46.65 | $46.37 | 731937 |
| 2022-01-26 | 46.71 | $46.09 | 774000 |
| 2022-01-25 | 46.80 | $46.28 | 571640 |
| 2022-01-24 | 46.88 | $46.47 | 879300 |
| 2022-01-21 | 46.95 | $46.84 | 707700 |
| 2022-01-20 | 46.98 | $46.62 | 506633 |
| 2022-01-19 | 47.04 | $46.48 | 652232 |
| 2022-01-18 | 47.11 | $46.46 | 408932 |
| 2022-01-14 | 47.19 | $46.90 | 342500 |
| 2022-01-13 | 47.23 | $47.09 | 383413 |
| 2022-01-12 | 47.24 | $47.19 | 512700 |
| 2022-01-11 | 47.25 | $46.79 | 400110 |
| 2022-01-10 | 47.29 | $46.70 | 435102 |
| 2022-01-07 | 47.33 | $46.52 | 413821 |
| 2022-01-06 | 47.38 | $46.72 | 448108 |
| 2022-01-05 | 47.41 | $47.06 | 500900 |
| 2022-01-04 | 47.40 | $47.58 | 365900 |
| 2022-01-03 | 47.33 | $47.72 | 231104 |
| 2021-12-31 | 47.22 | $48.27 | 474900 |
| 2021-12-30 | 47.04 | $47.96 | 369600 |
| 2021-12-29 | 46.87 | $47.80 | 454312 |
| 2021-12-28 | 46.70 | $47.67 | 216136 |
| 2021-12-27 | 46.51 | $47.56 | 195222 |
| 2021-12-23 | 46.32 | $47.44 | 328341 |
| 2021-12-22 | 46.13 | $47.52 | 363100 |
| 2021-12-21 | 45.92 | $47.20 | 557521 |
| 2021-12-20 | 45.72 | $46.92 | 436800 |
| 2021-12-17 | 45.54 | $46.94 | 520402 |
| 2021-12-16 | 45.34 | $47.09 | 459700 |
| 2021-12-15 | 45.11 | $46.74 | 564600 |
| 2021-12-14 | 44.91 | $46.49 | 755500 |
| 2021-12-13 | 44.72 | $45.86 | 556133 |
| 2021-12-10 | 44.59 | $45.56 | 271242 |
| 2021-12-09 | 44.49 | $45.41 | 252209 |
| 2021-12-08 | 44.40 | $45.72 | 339049 |
| 2021-12-07 | 44.28 | $45.68 | 743900 |
| 2021-12-06 | 44.16 | $44.86 | 654500 |
| 2021-12-03 | 44.11 | $43.87 | 437700 |
| 2021-12-02 | 44.17 | $43.77 | 474537 |
| 2021-12-01 | 44.24 | $43.26 | 385602 |
| 2021-11-30 | 44.37 | $43.31 | 545700 |
| 2021-11-29 | 44.50 | $43.88 | 265300 |
| 2021-11-26 | 44.58 | $43.71 | 226311 |
| 2021-11-24 | 44.68 | $44.31 | 305611 |
| 2021-11-23 | 44.72 | $44.62 | 278300 |
| 2021-11-22 | 44.73 | $44.52 | 443800 |
| 2021-11-19 | 44.75 | $44.52 | 537300 |
| 2021-11-18 | 44.77 | $44.15 | 377600 |
| 2021-11-17 | 44.83 | $44.37 | 318441 |
| 2021-11-16 | 44.87 | $44.28 | 345209 |
| 2021-11-15 | 44.92 | $45.10 | 741729 |
| 2021-11-12 | 44.90 | $44.75 | 273400 |
| 2021-11-11 | 44.91 | $44.98 | 557800 |
| 2021-11-10 | 44.91 | $45.59 | 304900 |
| 2021-11-09 | 44.84 | $45.36 | 264246 |
| 2021-11-08 | 44.80 | $45.14 | 422000 |
| 2021-11-05 | 44.77 | $45.07 | 223800 |
| 2021-11-04 | 44.75 | $44.89 | 304023 |
| 2021-11-03 | 44.75 | $44.81 | 313526 |
| 2021-11-02 | 44.75 | $44.53 | 302200 |
| 2021-11-01 | 44.78 | $44.70 | 218600 |
| 2021-10-29 | 44.79 | $44.51 | 263712 |
| 2021-10-28 | 44.82 | $44.53 | 328700 |
| 2021-10-27 | 44.85 | $44.51 | 384000 |
| 2021-10-26 | 44.87 | $44.60 | 282507 |
| 2021-10-25 | 44.89 | $44.52 | 222100 |
| 2021-10-22 | 44.91 | $44.53 | 267742 |
| 2021-10-21 | 44.94 | $44.56 | 355700 |
| 2021-10-20 | 44.96 | $45.01 | 487118 |
| 2021-10-19 | 44.95 | $44.82 | 760934 |
| 2021-10-18 | 44.96 | $45.46 | 189339 |
| 2021-10-15 | 44.90 | $45.60 | 227204 |
| 2021-10-14 | 44.83 | $45.89 | 199000 |
| 2021-10-13 | 44.73 | $45.38 | 275000 |
| 2021-10-12 | 44.68 | $44.87 | 277023 |
| 2021-10-11 | 44.69 | $44.50 | 129232 |
| 2021-10-08 | 44.74 | $44.72 | 302012 |
| 2021-10-07 | 44.77 | $44.97 | 305900 |
| 2021-10-06 | 44.79 | $44.82 | 333700 |
| 2021-10-05 | 44.82 | $44.19 | 239632 |
| 2021-10-04 | 44.92 | $44.50 | 395742 |
| 2021-10-01 | 45.00 | $44.26 | 341237 |
| 2021-09-30 | 45.11 | $44.33 | 369438 |
| 2021-09-29 | 45.22 | $44.08 | 361204 |
| 2021-09-28 | 45.37 | $44.15 | 486800 |
| 2021-09-27 | 45.51 | $44.69 | 260807 |
| 2021-09-24 | 45.61 | $45.09 | 206200 |
| 2021-09-23 | 45.67 | $45.13 | 376326 |
| 2021-09-22 | 45.73 | $45.79 | 431700 |
| 2021-09-21 | 45.73 | $45.55 | 321800 |
| 2021-09-20 | 45.75 | $45.05 | 383139 |
| 2021-09-17 | 45.83 | $45.06 | 365327 |
| 2021-09-16 | 45.90 | $45.75 | 247215 |
| 2021-09-15 | 45.91 | $46.23 | 301441 |
| 2021-09-14 | 45.87 | $45.96 | 223800 |
| 2021-09-13 | 45.87 | $45.96 | 310600 |
| 2021-09-10 | 45.86 | $45.78 | 309700 |
| 2021-09-09 | 45.88 | $45.97 | 306713 |
| 2021-09-08 | 45.88 | $46.22 | 334015 |
| 2021-09-07 | 45.85 | $45.25 | 264621 |
| 2021-09-03 | 45.92 | $46.13 | 171218 |
| 2021-09-02 | 45.90 | $46.28 | 278024 |
| 2021-09-01 | 45.86 | $45.91 | 393035 |
| 2021-08-31 | 45.86 | $45.82 | 280107 |
| 2021-08-30 | 45.86 | $45.86 | 470400 |
| 2021-08-27 | 45.86 | $45.73 | 274100 |
| 2021-08-26 | 45.86 | $45.49 | 327900 |
| 2021-08-25 | 45.89 | $45.57 | 362100 |
| 2021-08-24 | 45.90 | $45.73 | 236705 |
| 2021-08-23 | 45.90 | $45.91 | 362300 |
| 2021-08-20 | 45.87 | $45.71 | 341500 |
| 2021-08-19 | 45.85 | $45.50 | 367500 |
| 2021-08-18 | 45.85 | $45.77 | 310345 |
| 2021-08-17 | 45.82 | $46.57 | 572500 |
| 2021-08-16 | 45.70 | $46.76 | 376648 |
| 2021-08-13 | 45.55 | $46.51 | 238500 |
| 2021-08-12 | 45.42 | $46.23 | 177700 |
| 2021-08-11 | 45.30 | $46.22 | 199714 |
| 2021-08-10 | 45.17 | $45.82 | 239200 |
| 2021-08-09 | 45.08 | $45.64 | 225449 |
| 2021-08-06 | 45.00 | $45.53 | 245617 |
| 2021-08-05 | 44.92 | $45.74 | 242647 |
| 2021-08-04 | 44.82 | $45.48 | 395124 |
| 2021-08-03 | 44.74 | $45.35 | 358546 |
| 2021-08-02 | 44.67 | $44.81 | 261624 |
| 2021-07-30 | 44.64 | $45.34 | 490000 |
| 2021-07-29 | 44.57 | $45.07 | 424700 |
| 2021-07-28 | 44.51 | $44.89 | 563500 |
| 2021-07-27 | 44.47 | $44.62 | 460804 |
| 2021-07-26 | 44.45 | $44.51 | 254901 |
| 2021-07-23 | 44.46 | $44.55 | 369000 |
| 2021-07-22 | 44.46 | $44.40 | 223540 |
| 2021-07-21 | 44.48 | $44.45 | 299000 |
| 2021-07-20 | 44.51 | $44.36 | 379102 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.06
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.10
Average
45.37
Maximum
58.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.06 | $58.78 | 1.3M |
| 2026-07-16 | 57.85 | $58.67 | 1.0M |
| 2026-07-15 | 57.62 | $57.50 | 1.0M |
| 2026-07-14 | 57.60 | $57.72 | 501900 |
| 2026-07-13 | 57.53 | $57.48 | 347938 |
| 2026-07-10 | 57.49 | $57.40 | 308600 |
| 2026-07-09 | 57.46 | $57.11 | 480000 |
| 2026-07-08 | 57.49 | $57.68 | 851727 |
| 2026-07-07 | 57.40 | $57.51 | 1.1M |
| 2026-07-06 | 57.32 | $56.90 | 754827 |
| 2026-07-02 | 57.36 | $57.98 | 540829 |
| 2026-07-01 | 57.18 | $56.65 | 665809 |
| 2026-06-30 | 57.25 | $57.23 | 832400 |
| 2026-06-29 | 57.20 | $57.77 | 651843 |
| 2026-06-26 | 57.02 | $58.21 | 595500 |
| 2026-06-25 | 56.73 | $57.76 | 574700 |
| 2026-06-24 | 56.48 | $57.15 | 695600 |
| 2026-06-23 | 56.32 | $56.70 | 732522 |
| 2026-06-22 | 56.22 | $56.01 | 894250 |
| 2026-06-18 | 56.26 | $56.09 | 615223 |
| 2026-06-17 | 56.28 | $56.15 | 801947 |
| 2026-06-16 | 56.30 | $57.12 | 749549 |
| 2026-06-15 | 56.11 | $57.26 | 815522 |
| 2026-06-12 | 55.86 | $56.91 | 935400 |
| 2026-06-11 | 55.65 | $56.42 | 887100 |
| 2026-06-10 | 55.51 | $56.48 | 662400 |
| 2026-06-09 | 55.33 | $55.78 | 1.0M |
| 2026-06-08 | 55.27 | $55.08 | 711900 |
| 2026-06-05 | 55.35 | $55.90 | 1.5M |
| 2026-06-04 | 55.28 | $55.23 | 610038 |
| 2026-06-03 | 55.33 | $54.69 | 737490 |
| 2026-06-02 | 55.52 | $54.75 | 604239 |
| 2026-06-01 | 55.72 | $54.46 | 685630 |
| 2026-05-29 | 56.01 | $55.33 | 741800 |
| 2026-05-28 | 56.17 | $56.11 | 1.1M |
| 2026-05-27 | 56.19 | $56.82 | 556800 |
| 2026-05-26 | 56.07 | $56.63 | 659900 |
| 2026-05-22 | 55.97 | $56.48 | 523300 |
| 2026-05-21 | 55.88 | $56.23 | 523800 |
| 2026-05-20 | 55.83 | $55.88 | 915600 |
| 2026-05-19 | 55.85 | $55.85 | 832400 |
| 2026-05-18 | 55.89 | $55.09 | 619605 |
| 2026-05-15 | 56.09 | $54.71 | 874108 |
| 2026-05-14 | 56.40 | $56.44 | 383900 |
| 2026-05-13 | 56.40 | $56.20 | 652242 |
| 2026-05-12 | 56.45 | $56.35 | 560403 |
| 2026-05-11 | 56.47 | $56.23 | 425600 |
| 2026-05-08 | 56.53 | $56.09 | 1.1M |
| 2026-05-07 | 56.62 | $56.14 | 487000 |
| 2026-05-06 | 56.72 | $56.13 | 815035 |
| 2026-05-05 | 56.84 | $57.44 | 777743 |
| 2026-05-04 | 56.70 | $56.89 | 753130 |
| 2026-05-01 | 56.65 | $57.18 | 546400 |
| 2026-04-30 | 56.53 | $57.21 | 603209 |
| 2026-04-29 | 56.39 | $56.24 | 539630 |
| 2026-04-28 | 56.43 | $56.50 | 505022 |
| 2026-04-27 | 56.42 | $56.29 | 433000 |
| 2026-04-24 | 56.46 | $56.33 | 400400 |
| 2026-04-23 | 56.49 | $56.57 | 476514 |
| 2026-04-22 | 56.47 | $55.36 | 649722 |
| 2026-04-21 | 56.71 | $55.83 | 1.4M |
| 2026-04-20 | 56.89 | $56.34 | 706701 |
| 2026-04-17 | 56.99 | $56.87 | 688400 |
| 2026-04-16 | 56.99 | $56.82 | 437035 |
| 2026-04-15 | 57.00 | $56.87 | 528438 |
| 2026-04-14 | 57.00 | $56.92 | 1.8M |
| 2026-04-13 | 56.99 | $56.88 | 654215 |
| 2026-04-10 | 56.99 | $57.60 | 632641 |
| 2026-04-09 | 56.83 | $57.40 | 660134 |
| 2026-04-08 | 56.68 | $57.34 | 1.5M |
| 2026-04-07 | 56.53 | $57.23 | 747700 |
| 2026-04-06 | 56.37 | $56.62 | 463705 |
| 2026-04-02 | 56.32 | $56.81 | 1.2M |
| 2026-04-01 | 56.21 | $56.27 | 913100 |
| 2026-03-31 | 56.21 | $55.79 | 834216 |
| 2026-03-30 | 56.30 | $56.06 | 1.1M |
| 2026-03-27 | 56.35 | $55.66 | 999600 |
| 2026-03-26 | 56.50 | $55.66 | 846200 |
| 2026-03-25 | 56.67 | $55.35 | 610500 |
| 2026-03-24 | 56.93 | $55.12 | 456065 |
| 2026-03-23 | 57.28 | $55.17 | 620902 |
| 2026-03-20 | 57.67 | $55.06 | 1.1M |
| 2026-03-19 | 58.14 | $56.19 | 1.6M |
| 2026-03-18 | 58.44 | $57.54 | 657300 |
| 2026-03-17 | 58.51 | $58.26 | 553607 |
| 2026-03-16 | 58.43 | $58.56 | 1.2M |
| 2026-03-13 | 58.26 | $58.18 | 928800 |
| 2026-03-12 | 58.14 | $58.07 | 607531 |
| 2026-03-11 | 58.01 | $57.36 | 664000 |
| 2026-03-10 | 58.01 | $57.59 | 494034 |
| 2026-03-09 | 57.95 | $57.82 | 528800 |
| 2026-03-06 | 57.83 | $57.78 | 641900 |
| 2026-03-05 | 57.69 | $57.26 | 891400 |
| 2026-03-04 | 57.63 | $57.72 | 747029 |
| 2026-03-03 | 57.45 | $57.31 | 935300 |
| 2026-03-02 | 57.32 | $57.07 | 1.1M |
| 2026-02-27 | 57.22 | $57.50 | 665200 |
| 2026-02-26 | 57.00 | $56.73 | 800707 |
| 2026-02-25 | 56.89 | $56.87 | 724600 |
| 2026-02-24 | 56.74 | $56.83 | 601460 |
| 2026-02-23 | 56.56 | $57.09 | 520624 |
| 2026-02-20 | 56.28 | $56.30 | 637103 |
| 2026-02-19 | 56.13 | $56.49 | 721400 |
| 2026-02-18 | 55.90 | $56.33 | 866800 |
| 2026-02-17 | 55.66 | $56.98 | 828144 |
| 2026-02-13 | 55.23 | $56.84 | 1.2M |
| 2026-02-12 | 54.76 | $56.09 | 1.4M |
| 2026-02-11 | 54.37 | $54.50 | 1.1M |
| 2026-02-10 | 54.25 | $54.59 | 739100 |
| 2026-02-09 | 54.08 | $54.12 | 648500 |
| 2026-02-06 | 53.97 | $54.01 | 820400 |
| 2026-02-05 | 53.87 | $54.99 | 860200 |
| 2026-02-04 | 53.55 | $54.32 | 812322 |
| 2026-02-03 | 53.31 | $54.08 | 1.5M |
| 2026-02-02 | 53.07 | $52.71 | 1.8M |
| 2026-01-30 | 53.09 | $53.33 | 1.2M |
| 2026-01-29 | 52.97 | $53.62 | 953200 |
| 2026-01-28 | 52.77 | $53.37 | 623300 |
| 2026-01-27 | 52.58 | $53.70 | 904300 |
| 2026-01-26 | 52.30 | $52.84 | 535759 |
| 2026-01-23 | 52.15 | $52.70 | 1.6M |
| 2026-01-22 | 52.00 | $52.25 | 2.3M |
| 2026-01-21 | 51.92 | $52.28 | 1.2M |
| 2026-01-20 | 51.82 | $52.40 | 1.1M |
| 2026-01-16 | 51.68 | $51.93 | 2.1M |
| 2026-01-15 | 51.62 | $51.70 | 862900 |
| 2026-01-14 | 51.59 | $51.93 | 870149 |
| 2026-01-13 | 51.52 | $51.34 | 1.4M |
| 2026-01-12 | 51.55 | $51.39 | 822401 |
| 2026-01-09 | 51.57 | $51.46 | 660809 |
| 2026-01-08 | 51.59 | $51.64 | 871800 |
| 2026-01-07 | 51.57 | $51.19 | 929716 |
| 2026-01-06 | 51.64 | $51.46 | 810211 |
| 2026-01-05 | 51.66 | $51.17 | 1.6M |
| 2026-01-02 | 51.75 | $51.90 | 1.4M |
| 2025-12-31 | 51.70 | $51.94 | 733441 |
| 2025-12-30 | 51.63 | $52.08 | 613400 |
| 2025-12-29 | 51.52 | $51.84 | 1.0M |
| 2025-12-26 | 51.44 | $51.86 | 658500 |
| 2025-12-24 | 51.34 | $51.75 | 316700 |
| 2025-12-23 | 51.25 | $51.77 | 494100 |
| 2025-12-22 | 51.14 | $51.21 | 570337 |
| 2025-12-19 | 51.14 | $50.86 | 633900 |
| 2025-12-18 | 51.20 | $51.46 | 493915 |
| 2025-12-17 | 51.15 | $51.67 | 498400 |
| 2025-12-16 | 51.05 | $51.27 | 695000 |
| 2025-12-15 | 51.02 | $51.61 | 826809 |
| 2025-12-12 | 50.91 | $50.97 | 803200 |
| 2025-12-11 | 50.92 | $50.29 | 678493 |
| 2025-12-10 | 51.08 | $50.09 | 1.5M |
| 2025-12-09 | 51.30 | $50.28 | 820000 |
| 2025-12-08 | 51.52 | $50.62 | 1.3M |
| 2025-12-05 | 51.70 | $51.10 | 538932 |
| 2025-12-04 | 51.81 | $50.94 | 446546 |
| 2025-12-03 | 51.97 | $51.09 | 598100 |
| 2025-12-02 | 52.13 | $51.70 | 700437 |
| 2025-12-01 | 52.17 | $52.16 | 742200 |
| 2025-11-28 | 52.13 | $52.53 | 272900 |
| 2025-11-26 | 52.00 | $52.43 | 668212 |
| 2025-11-25 | 51.86 | $51.92 | 770417 |
| 2025-11-24 | 51.81 | $51.34 | 936349 |
| 2025-11-21 | 51.88 | $51.57 | 1.3M |
| 2025-11-20 | 51.90 | $51.47 | 690872 |
| 2025-11-19 | 51.94 | $51.51 | 1.5M |
| 2025-11-18 | 51.98 | $52.01 | 1.7M |
| 2025-11-17 | 51.92 | $52.14 | 905223 |
| 2025-11-14 | 51.82 | $52.27 | 888800 |
| 2025-11-13 | 51.67 | $52.33 | 942000 |
| 2025-11-12 | 51.48 | $52.65 | 708006 |
| 2025-11-11 | 51.19 | $51.88 | 530100 |
| 2025-11-10 | 51.02 | $51.39 | 494514 |
| 2025-11-07 | 50.92 | $51.31 | 541928 |
| 2025-11-06 | 50.82 | $51.06 | 382300 |
| 2025-11-05 | 50.76 | $50.50 | 632420 |
| 2025-11-04 | 50.81 | $50.50 | 828837 |
| 2025-11-03 | 50.86 | $49.81 | 729737 |
| 2025-10-31 | 51.07 | $50.23 | 635300 |
| 2025-10-30 | 51.22 | $50.53 | 486400 |
| 2025-10-29 | 51.32 | $50.19 | 686600 |
| 2025-10-28 | 51.52 | $50.69 | 642712 |
| 2025-10-27 | 51.63 | $51.14 | 802426 |
| 2025-10-24 | 51.67 | $51.40 | 373900 |
| 2025-10-23 | 51.66 | $51.66 | 530534 |
| 2025-10-22 | 51.58 | $52.10 | 773330 |
| 2025-10-21 | 51.40 | $51.65 | 630531 |
| 2025-10-20 | 51.28 | $51.61 | 593017 |
| 2025-10-17 | 51.15 | $51.72 | 452300 |
| 2025-10-16 | 50.96 | $51.43 | 717100 |
| 2025-10-15 | 50.81 | $51.37 | 675400 |
| 2025-10-14 | 50.64 | $50.99 | 1.2M |
| 2025-10-13 | 50.52 | $50.90 | 440711 |
| 2025-10-10 | 50.40 | $51.04 | 675300 |
| 2025-10-09 | 50.23 | $50.02 | 535619 |
| 2025-10-08 | 50.25 | $50.39 | 1.1M |
| 2025-10-07 | 50.18 | $50.42 | 448800 |
| 2025-10-06 | 50.11 | $50.48 | 876000 |
| 2025-10-03 | 50.00 | $50.28 | 711845 |
| 2025-10-02 | 49.92 | $50.28 | 577900 |
| 2025-10-01 | 49.82 | $50.40 | 526000 |
| 2025-09-30 | 49.68 | $50.74 | 695008 |
| 2025-09-29 | 49.45 | $50.11 | 668500 |
| 2025-09-26 | 49.31 | $49.67 | 445100 |
| 2025-09-25 | 49.24 | $49.47 | 597348 |
| 2025-09-24 | 49.21 | $49.48 | 466141 |
| 2025-09-23 | 49.17 | $49.34 | 555632 |
| 2025-09-22 | 49.15 | $49.14 | 840339 |
| 2025-09-19 | 49.18 | $49.28 | 556500 |
| 2025-09-18 | 49.18 | $48.84 | 540600 |
| 2025-09-17 | 49.27 | $49.04 | 336802 |
| 2025-09-16 | 49.33 | $48.98 | 607500 |
| 2025-09-15 | 49.42 | $49.38 | 547000 |
| 2025-09-12 | 49.44 | $49.36 | 287303 |
| 2025-09-11 | 49.47 | $49.24 | 283600 |
| 2025-09-10 | 49.53 | $48.99 | 439407 |
| 2025-09-09 | 49.65 | $48.98 | 381523 |
| 2025-09-08 | 49.80 | $48.91 | 633600 |
| 2025-09-05 | 49.98 | $49.23 | 393100 |
| 2025-09-04 | 50.12 | $49.68 | 867900 |
| 2025-09-03 | 50.19 | $49.38 | 689300 |
| 2025-09-02 | 50.33 | $49.54 | 667347 |
| 2025-08-29 | 50.46 | $49.74 | 444449 |
| 2025-08-28 | 50.56 | $49.58 | 597807 |
| 2025-08-27 | 50.72 | $50.04 | 571700 |
| 2025-08-26 | 50.79 | $49.82 | 927600 |
| 2025-08-25 | 50.92 | $50.20 | 370816 |
| 2025-08-22 | 50.99 | $50.68 | 434600 |
| 2025-08-21 | 50.97 | $50.77 | 461016 |
| 2025-08-20 | 50.91 | $50.85 | 887850 |
| 2025-08-19 | 50.83 | $50.24 | 882013 |
| 2025-08-18 | 50.85 | $50.55 | 580731 |
| 2025-08-15 | 50.81 | $50.76 | 594006 |
| 2025-08-14 | 50.72 | $50.73 | 452318 |
| 2025-08-13 | 50.60 | $50.47 | 585722 |
| 2025-08-12 | 50.52 | $50.52 | 428500 |
| 2025-08-11 | 50.42 | $50.65 | 355211 |
| 2025-08-08 | 50.26 | $50.80 | 566508 |
| 2025-08-07 | 50.04 | $50.81 | 602505 |
| 2025-08-06 | 49.77 | $50.44 | 465200 |
| 2025-08-05 | 49.54 | $50.43 | 753100 |
| 2025-08-04 | 49.26 | $50.47 | 368117 |
| 2025-08-01 | 48.93 | $49.89 | 1.0M |
| 2025-07-31 | 48.67 | $48.97 | 518500 |
| 2025-07-30 | 48.56 | $49.00 | 440301 |
| 2025-07-29 | 48.42 | $48.81 | 501447 |
| 2025-07-28 | 48.29 | $48.32 | 788511 |
| 2025-07-25 | 48.24 | $49.07 | 438507 |
| 2025-07-24 | 48.03 | $49.06 | 521444 |
| 2025-07-23 | 47.79 | $48.77 | 647800 |
| 2025-07-22 | 47.56 | $49.07 | 687633 |
| 2025-07-21 | 47.24 | $48.12 | 831428 |
| 2025-07-18 | 47.06 | $47.28 | 564938 |
| 2025-07-17 | 47.03 | $47.00 | 571942 |
| 2025-07-16 | 47.06 | $47.20 | 523300 |
| 2025-07-15 | 47.05 | $47.05 | 580100 |
| 2025-07-14 | 47.08 | $47.21 | 562800 |
| 2025-07-11 | 47.07 | $47.21 | 609636 |
| 2025-07-10 | 47.07 | $47.17 | 558612 |
| 2025-07-09 | 47.07 | $46.87 | 420315 |
| 2025-07-08 | 47.14 | $46.83 | 523305 |
| 2025-07-07 | 47.23 | $46.88 | 534406 |
| 2025-07-03 | 47.33 | $47.41 | 338200 |
| 2025-07-02 | 47.33 | $47.08 | 626015 |
| 2025-07-01 | 47.40 | $47.82 | 333135 |
| 2025-06-30 | 47.32 | $47.73 | 539734 |
| 2025-06-27 | 47.26 | $47.16 | 587002 |
| 2025-06-26 | 47.30 | $47.13 | 464407 |
| 2025-06-25 | 47.36 | $46.60 | 787200 |
| 2025-06-24 | 47.55 | $47.37 | 558901 |
| 2025-06-23 | 47.60 | $47.58 | 601700 |
| 2025-06-20 | 47.61 | $47.05 | 636500 |
| 2025-06-18 | 47.74 | $47.33 | 374429 |
| 2025-06-17 | 47.83 | $47.38 | 443600 |
| 2025-06-16 | 47.93 | $47.68 | 431076 |
| 2025-06-13 | 47.98 | $48.16 | 581305 |
| 2025-06-12 | 47.93 | $47.99 | 430040 |
| 2025-06-11 | 47.91 | $47.42 | 600000 |
| 2025-06-10 | 48.01 | $47.49 | 610414 |
| 2025-06-09 | 48.11 | $47.34 | 490400 |
| 2025-06-06 | 48.26 | $47.51 | 452800 |
| 2025-06-05 | 48.40 | $48.09 | 382600 |
| 2025-06-04 | 48.43 | $48.14 | 378300 |
| 2025-06-03 | 48.45 | $48.43 | 491620 |
| 2025-06-02 | 48.42 | $48.73 | 582300 |
| 2025-05-30 | 48.31 | $48.83 | 699131 |
| 2025-05-29 | 48.17 | $48.22 | 377738 |
| 2025-05-28 | 48.13 | $47.88 | 351600 |
| 2025-05-27 | 48.15 | $48.53 | 464000 |
| 2025-05-23 | 48.04 | $48.36 | 343700 |
| 2025-05-22 | 47.94 | $47.70 | 435832 |
| 2025-05-21 | 47.97 | $48.15 | 557908 |
| 2025-05-20 | 47.90 | $47.79 | 516016 |
| 2025-05-19 | 47.90 | $47.59 | 244800 |
| 2025-05-16 | 47.94 | $47.16 | 460700 |
| 2025-05-15 | 48.08 | $47.29 | 2.4M |
| 2025-05-14 | 48.20 | $46.46 | 583700 |
| 2025-05-13 | 48.52 | $46.55 | 607700 |
| 2025-05-12 | 48.87 | $46.74 | 696500 |
| 2025-05-09 | 49.23 | $48.04 | 587929 |
| 2025-05-08 | 49.37 | $48.50 | 945438 |
| 2025-05-07 | 49.43 | $49.76 | 471400 |
| 2025-05-06 | 49.22 | $49.04 | 831400 |
| 2025-05-05 | 49.13 | $48.73 | 274007 |
| 2025-05-02 | 49.08 | $48.56 | 695412 |
| 2025-05-01 | 49.05 | $48.98 | 287947 |
| 2025-04-30 | 48.92 | $49.51 | 553000 |
| 2025-04-29 | 48.65 | $48.82 | 261400 |
| 2025-04-28 | 48.48 | $48.63 | 433900 |
| 2025-04-25 | 48.31 | $48.57 | 409300 |
| 2025-04-24 | 48.12 | $48.55 | 450400 |
| 2025-04-23 | 47.90 | $48.33 | 606745 |
| 2025-04-22 | 47.68 | $48.93 | 598900 |
| 2025-04-21 | 47.30 | $48.11 | 321100 |
| 2025-04-17 | 47.02 | $48.18 | 668501 |
| 2025-04-16 | 46.68 | $47.63 | 346500 |
| 2025-04-15 | 46.39 | $47.39 | 1.1M |
| 2025-04-14 | 46.10 | $47.45 | 496800 |
| 2025-04-11 | 45.76 | $46.53 | 630278 |
| 2025-04-10 | 45.54 | $45.25 | 1.1M |
| 2025-04-09 | 45.56 | $44.42 | 1.6M |
| 2025-04-08 | 45.76 | $44.50 | 1.1M |
| 2025-04-07 | 45.97 | $45.12 | 1.1M |
| 2025-04-04 | 46.08 | $46.16 | 1.4M |
| 2025-04-03 | 45.98 | $47.32 | 516300 |
| 2025-04-02 | 45.62 | $46.16 | 409800 |
| 2025-04-01 | 45.44 | $46.12 | 537100 |
| 2025-03-31 | 45.24 | $45.58 | 654322 |
| 2025-03-28 | 45.12 | $45.30 | 563900 |
| 2025-03-27 | 45.04 | $44.74 | 389200 |
| 2025-03-26 | 45.06 | $44.63 | 410230 |
| 2025-03-25 | 45.10 | $44.40 | 622949 |
| 2025-03-24 | 45.19 | $44.94 | 390300 |
| 2025-03-21 | 45.18 | $44.99 | 477645 |
| 2025-03-20 | 45.16 | $45.24 | 477900 |
| 2025-03-19 | 45.08 | $45.15 | 231700 |
| 2025-03-18 | 44.99 | $45.19 | 249607 |
| 2025-03-17 | 44.89 | $45.30 | 340900 |
| 2025-03-14 | 44.74 | $44.93 | 542200 |
| 2025-03-13 | 44.64 | $44.85 | 420734 |
| 2025-03-12 | 44.55 | $44.52 | 475249 |
| 2025-03-11 | 44.50 | $44.38 | 481103 |
| 2025-03-10 | 44.47 | $44.96 | 510702 |
| 2025-03-07 | 44.31 | $44.65 | 886200 |
| 2025-03-06 | 44.19 | $43.68 | 543729 |
| 2025-03-05 | 44.26 | $44.29 | 1.1M |
| 2025-03-04 | 44.20 | $44.15 | 1.2M |
| 2025-03-03 | 44.16 | $44.15 | 661600 |
| 2025-02-28 | 44.11 | $43.88 | 513800 |
| 2025-02-27 | 44.10 | $43.45 | 1.2M |
| 2025-02-26 | 44.19 | $43.92 | 463939 |
| 2025-02-25 | 44.18 | $44.17 | 873800 |
| 2025-02-24 | 44.12 | $43.98 | 408507 |
| 2025-02-21 | 44.09 | $44.10 | 488605 |
| 2025-02-20 | 44.02 | $43.78 | 366300 |
| 2025-02-19 | 44.00 | $43.95 | 523215 |
| 2025-02-18 | 43.95 | $43.62 | 659200 |
| 2025-02-14 | 43.95 | $44.88 | 7.6M |
| 2025-02-13 | 43.68 | $44.32 | 529800 |
| 2025-02-12 | 43.48 | $43.89 | 343616 |
| 2025-02-11 | 43.34 | $43.95 | 476300 |
| 2025-02-10 | 43.16 | $43.77 | 254900 |
| 2025-02-07 | 42.99 | $43.52 | 291423 |
| 2025-02-06 | 42.84 | $43.57 | 266127 |
| 2025-02-05 | 42.65 | $43.55 | 256800 |
| 2025-02-04 | 42.44 | $42.77 | 419500 |
| 2025-02-03 | 42.36 | $42.72 | 618439 |
| 2025-01-31 | 42.28 | $42.62 | 527952 |
| 2025-01-30 | 42.20 | $42.79 | 543700 |
| 2025-01-29 | 42.07 | $42.29 | 321542 |
| 2025-01-28 | 42.03 | $42.68 | 431530 |
| 2025-01-27 | 41.90 | $43.38 | 593628 |
| 2025-01-24 | 41.61 | $42.42 | 285543 |
| 2025-01-23 | 41.47 | $42.21 | 334300 |
| 2025-01-22 | 41.35 | $42.07 | 488331 |
| 2025-01-21 | 41.25 | $42.54 | 354900 |
| 2025-01-17 | 41.03 | $41.95 | 354500 |
| 2025-01-16 | 40.91 | $41.75 | 413315 |
| 2025-01-15 | 40.82 | $40.99 | 357418 |
| 2025-01-14 | 40.87 | $40.49 | 338800 |
| 2025-01-13 | 41.04 | $40.68 | 475016 |
| 2025-01-10 | 41.21 | $40.79 | 412100 |
| 2025-01-08 | 41.38 | $41.99 | 320231 |
| 2025-01-07 | 41.33 | $41.78 | 498947 |
| 2025-01-06 | 41.32 | $41.39 | 439700 |
| 2025-01-03 | 41.39 | $41.58 | 250139 |
| 2025-01-02 | 41.44 | $41.38 | 314844 |
| 2024-12-31 | 41.55 | $41.57 | 339200 |
| 2024-12-30 | 41.64 | $41.69 | 261800 |
| 2024-12-27 | 41.72 | $41.88 | 348900 |
| 2024-12-26 | 41.78 | $41.86 | 261830 |
| 2024-12-24 | 41.86 | $41.83 | 143829 |
| 2024-12-23 | 41.96 | $41.96 | 508000 |
| 2024-12-20 | 42.06 | $41.72 | 661448 |
| 2024-12-19 | 42.23 | $41.16 | 304600 |
| 2024-12-18 | 42.55 | $41.04 | 498300 |
| 2024-12-17 | 42.94 | $41.90 | 368844 |
| 2024-12-16 | 43.23 | $42.00 | 289625 |
| 2024-12-13 | 43.54 | $42.33 | 306240 |
| 2024-12-12 | 43.83 | $42.32 | 394100 |
| 2024-12-11 | 44.18 | $43.06 | 459200 |
| 2024-12-10 | 44.42 | $43.59 | 318200 |
| 2024-12-09 | 44.59 | $43.87 | 694833 |
| 2024-12-06 | 44.73 | $44.48 | 618202 |
| 2024-12-05 | 44.76 | $44.89 | 825335 |
| 2024-12-04 | 44.71 | $44.70 | 1.8M |
| 2024-12-03 | 44.69 | $44.27 | 451100 |
| 2024-12-02 | 44.75 | $44.87 | 634100 |
| 2024-11-29 | 44.70 | $44.68 | 256400 |
| 2024-11-27 | 44.68 | $44.83 | 398821 |
| 2024-11-26 | 44.62 | $44.58 | 482700 |
| 2024-11-25 | 44.60 | $45.02 | 975700 |
| 2024-11-22 | 44.49 | $45.16 | 450300 |
| 2024-11-21 | 44.33 | $44.82 | 262900 |
| 2024-11-20 | 44.21 | $44.70 | 375548 |
| 2024-11-19 | 44.10 | $44.75 | 397200 |
| 2024-11-18 | 43.97 | $44.22 | 512500 |
| 2024-11-15 | 43.92 | $44.17 | 6.1M |
| 2024-11-14 | 43.87 | $44.28 | 420100 |
| 2024-11-13 | 43.80 | $43.99 | 272300 |
| 2024-11-12 | 43.77 | $44.25 | 382900 |
| 2024-11-11 | 43.69 | $44.30 | 1.2M |
| 2024-11-08 | 43.58 | $44.18 | 848115 |
| 2024-11-07 | 43.49 | $43.84 | 530835 |
| 2024-11-06 | 43.45 | $43.58 | 960202 |
| 2024-11-05 | 43.46 | $44.08 | 1.1M |
| 2024-11-04 | 43.37 | $42.57 | 1.0M |
| 2024-11-01 | 43.59 | $42.79 | 431009 |
| 2024-10-31 | 43.80 | $43.23 | 612100 |
| 2024-10-30 | 43.95 | $43.23 | 604641 |
| 2024-10-29 | 44.13 | $43.27 | 551725 |
| 2024-10-28 | 44.33 | $43.89 | 542200 |
| 2024-10-25 | 44.42 | $43.79 | 450200 |
| 2024-10-24 | 44.56 | $44.22 | 612410 |
| 2024-10-23 | 44.63 | $44.90 | 345900 |
| 2024-10-22 | 44.56 | $44.75 | 448800 |
| 2024-10-21 | 44.51 | $44.83 | 369200 |
| 2024-10-18 | 44.44 | $44.93 | 364121 |
| 2024-10-17 | 44.34 | $44.76 | 569603 |
| 2024-10-16 | 44.26 | $44.88 | 447600 |
| 2024-10-15 | 44.14 | $44.45 | 571405 |
| 2024-10-14 | 44.09 | $43.64 | 192000 |
| 2024-10-11 | 44.20 | $43.40 | 342300 |
| 2024-10-10 | 44.39 | $43.13 | 659139 |
| 2024-10-09 | 44.66 | $43.34 | 594800 |
| 2024-10-08 | 44.93 | $43.60 | 611300 |
| 2024-10-07 | 45.19 | $43.65 | 945100 |
| 2024-10-04 | 45.48 | $44.47 | 824717 |
| 2024-10-03 | 45.64 | $44.91 | 693506 |
| 2024-10-02 | 45.72 | $45.81 | 411800 |
| 2024-10-01 | 45.63 | $45.61 | 313546 |
| 2024-09-30 | 45.56 | $45.44 | 346126 |
| 2024-09-27 | 45.52 | $45.55 | 819500 |
| 2024-09-26 | 45.44 | $45.38 | 526606 |
| 2024-09-25 | 45.38 | $44.99 | 565713 |
| 2024-09-24 | 45.38 | $45.13 | 877200 |
| 2024-09-23 | 45.36 | $45.01 | 352600 |
| 2024-09-20 | 45.35 | $44.68 | 1.1M |
| 2024-09-19 | 45.41 | $44.58 | 792600 |
| 2024-09-18 | 45.49 | $44.90 | 408226 |
| 2024-09-17 | 45.51 | $45.34 | 406747 |
| 2024-09-16 | 45.44 | $45.65 | 356900 |
| 2024-09-13 | 45.28 | $45.49 | 462600 |
| 2024-09-12 | 45.13 | $45.18 | 427700 |
| 2024-09-11 | 45.02 | $44.76 | 940600 |
| 2024-09-10 | 44.97 | $44.51 | 517443 |
| 2024-09-09 | 44.95 | $44.99 | 572100 |
| 2024-09-06 | 44.83 | $44.59 | 838030 |
| 2024-09-05 | 44.77 | $45.26 | 748900 |
| 2024-09-04 | 44.55 | $44.79 | 457900 |
| 2024-09-03 | 44.39 | $44.58 | 666000 |
| 2024-08-30 | 44.25 | $44.00 | 302710 |
| 2024-08-29 | 44.20 | $43.74 | 1.0M |
| 2024-08-28 | 44.18 | $43.77 | 549800 |
| 2024-08-27 | 44.16 | $43.83 | 992346 |
| 2024-08-26 | 44.11 | $43.87 | 447908 |
| 2024-08-23 | 44.04 | $44.04 | 380800 |
| 2024-08-22 | 43.91 | $43.63 | 426400 |
| 2024-08-21 | 43.85 | $43.62 | 380400 |
| 2024-08-20 | 43.77 | $43.60 | 525516 |
| 2024-08-19 | 43.68 | $44.02 | 2.2M |
| 2024-08-16 | 43.48 | $43.77 | 363246 |
| 2024-08-15 | 43.29 | $43.61 | 504920 |
| 2024-08-14 | 43.09 | $43.42 | 582900 |
| 2024-08-13 | 42.91 | $43.46 | 786643 |
| 2024-08-12 | 42.67 | $42.75 | 384803 |
| 2024-08-09 | 42.54 | $42.96 | 703600 |
| 2024-08-08 | 42.35 | $43.06 | 922800 |
| 2024-08-07 | 42.09 | $42.69 | 774872 |
| 2024-08-06 | 41.87 | $42.40 | 1.0M |
| 2024-08-05 | 41.66 | $41.79 | 494808 |
| 2024-08-02 | 41.55 | $42.58 | 879611 |
| 2024-08-01 | 41.25 | $41.79 | 1.1M |
| 2024-07-31 | 41.07 | $41.84 | 672000 |
| 2024-07-30 | 40.84 | $41.25 | 458000 |
| 2024-07-29 | 40.70 | $41.07 | 375249 |
| 2024-07-26 | 40.56 | $41.02 | 329800 |
| 2024-07-25 | 40.42 | $40.71 | 790916 |
| 2024-07-24 | 40.31 | $40.89 | 706515 |
| 2024-07-23 | 40.15 | $40.30 | 464600 |
| 2024-07-22 | 40.09 | $40.58 | 496312 |
| 2024-07-19 | 39.95 | $40.50 | 518337 |
| 2024-07-18 | 39.81 | $40.68 | 854500 |
| 2024-07-17 | 39.60 | $40.26 | 1.2M |
| 2024-07-16 | 39.45 | $39.82 | 334404 |
| 2024-07-15 | 39.37 | $39.51 | 615300 |
| 2024-07-12 | 39.34 | $39.95 | 467544 |
| 2024-07-11 | 39.21 | $39.95 | 598038 |
| 2024-07-10 | 39.07 | $39.83 | 495100 |
| 2024-07-09 | 38.92 | $39.25 | 291900 |
| 2024-07-08 | 38.88 | $39.23 | 324341 |
| 2024-07-05 | 38.83 | $39.13 | 462600 |
| 2024-07-03 | 38.80 | $39.19 | 297100 |
| 2024-07-02 | 38.75 | $38.76 | 346600 |
| 2024-07-01 | 38.79 | $38.61 | 182321 |
| 2024-06-28 | 38.87 | $38.84 | 464400 |
| 2024-06-27 | 38.92 | $39.01 | 324128 |
| 2024-06-26 | 38.94 | $38.69 | 530300 |
| 2024-06-25 | 39.03 | $39.13 | 568068 |
| 2024-06-24 | 39.04 | $39.39 | 492300 |
| 2024-06-21 | 39.00 | $38.46 | 572167 |
| 2024-06-20 | 39.16 | $38.54 | 690500 |
| 2024-06-18 | 39.33 | $38.47 | 617700 |
| 2024-06-17 | 39.53 | $38.78 | 606628 |
| 2024-06-14 | 39.71 | $39.09 | 382938 |
| 2024-06-13 | 39.85 | $39.32 | 372031 |
| 2024-06-12 | 39.97 | $39.40 | 369317 |
| 2024-06-11 | 40.08 | $39.66 | 690600 |
| 2024-06-10 | 40.16 | $39.89 | 409300 |
| 2024-06-07 | 40.21 | $40.01 | 775834 |
| 2024-06-06 | 40.23 | $40.68 | 577200 |
| 2024-06-05 | 40.12 | $40.71 | 819200 |
| 2024-06-04 | 39.99 | $40.24 | 386700 |
| 2024-06-03 | 39.92 | $39.88 | 434907 |
| 2024-05-31 | 39.93 | $39.99 | 876300 |
| 2024-05-30 | 39.91 | $39.04 | 864800 |
| 2024-05-29 | 40.09 | $38.42 | 935342 |
| 2024-05-28 | 40.43 | $39.28 | 671841 |
| 2024-05-24 | 40.64 | $39.90 | 645000 |
| 2024-05-23 | 40.75 | $39.68 | 991900 |
| 2024-05-22 | 40.92 | $40.46 | 572600 |
| 2024-05-21 | 40.95 | $40.91 | 656219 |
| 2024-05-20 | 40.89 | $40.84 | 909500 |
| 2024-05-17 | 40.83 | $40.77 | 685706 |
| 2024-05-16 | 40.77 | $40.81 | 1.3M |
| 2024-05-15 | 40.69 | $41.09 | 499844 |
| 2024-05-14 | 40.54 | $40.78 | 403600 |
| 2024-05-13 | 40.42 | $40.83 | 996200 |
| 2024-05-10 | 40.27 | $41.10 | 559206 |
| 2024-05-09 | 40.03 | $41.03 | 1.3M |
| 2024-05-08 | 39.77 | $40.41 | 529228 |
| 2024-05-07 | 39.60 | $40.20 | 601900 |
| 2024-05-06 | 39.44 | $40.09 | 683700 |
| 2024-05-03 | 39.28 | $39.91 | 546819 |
| 2024-05-02 | 39.13 | $39.78 | 490539 |
| 2024-05-01 | 38.98 | $39.52 | 904430 |
| 2024-04-30 | 38.86 | $39.29 | 703100 |
| 2024-04-29 | 38.77 | $39.57 | 434873 |
| 2024-04-26 | 38.61 | $39.06 | 518700 |
| 2024-04-25 | 38.53 | $39.32 | 774403 |
| 2024-04-24 | 38.38 | $39.16 | 974600 |
| 2024-04-23 | 38.25 | $39.10 | 1.1M |
| 2024-04-22 | 38.11 | $39.01 | 838100 |
| 2024-04-19 | 37.96 | $38.47 | 786518 |
| 2024-04-18 | 37.91 | $38.05 | 600522 |
| 2024-04-17 | 37.95 | $37.64 | 1.2M |
| 2024-04-16 | 38.08 | $37.14 | 722200 |
| 2024-04-15 | 38.33 | $37.54 | 554649 |
| 2024-04-12 | 38.55 | $37.62 | 447800 |
| 2024-04-11 | 38.79 | $37.95 | 832400 |
| 2024-04-10 | 39.00 | $38.20 | 793129 |
| 2024-04-09 | 39.19 | $39.24 | 422510 |
| 2024-04-08 | 39.19 | $39.18 | 531600 |
| 2024-04-05 | 39.20 | $38.80 | 517710 |
| 2024-04-04 | 39.30 | $39.06 | 673100 |
| 2024-04-03 | 39.36 | $39.31 | 658805 |
| 2024-04-02 | 39.38 | $39.39 | 491500 |
| 2024-04-01 | 39.38 | $39.31 | 492800 |
| 2024-03-28 | 39.40 | $39.51 | 762427 |
| 2024-03-27 | 39.38 | $39.37 | 879900 |
| 2024-03-26 | 39.39 | $38.94 | 652818 |
| 2024-03-25 | 39.50 | $39.34 | 600530 |
| 2024-03-22 | 39.53 | $39.52 | 445500 |
| 2024-03-21 | 39.53 | $39.61 | 662443 |
| 2024-03-20 | 39.51 | $39.67 | 534400 |
| 2024-03-19 | 39.48 | $39.36 | 418900 |
| 2024-03-18 | 39.51 | $39.57 | 675833 |
| 2024-03-15 | 39.49 | $39.72 | 893000 |
| 2024-03-14 | 39.45 | $39.39 | 678500 |
| 2024-03-13 | 39.46 | $39.73 | 605500 |
| 2024-03-12 | 39.41 | $39.73 | 522800 |
| 2024-03-11 | 39.35 | $40.05 | 379419 |
| 2024-03-08 | 39.21 | $40.05 | 677102 |
| 2024-03-07 | 39.05 | $40.26 | 1.0M |
| 2024-03-06 | 38.82 | $39.44 | 797926 |
| 2024-03-05 | 38.73 | $39.02 | 863602 |
| 2024-03-04 | 38.72 | $39.00 | 645216 |
| 2024-03-01 | 38.71 | $38.56 | 1.5M |
| 2024-02-29 | 38.80 | $38.58 | 1.3M |
| 2024-02-28 | 38.90 | $38.63 | 652613 |
| 2024-02-27 | 39.00 | $38.72 | 933400 |
| 2024-02-26 | 39.11 | $38.59 | 1.6M |
| 2024-02-23 | 39.26 | $39.36 | 1.2M |
| 2024-02-22 | 39.27 | $39.90 | 1.2M |
| 2024-02-21 | 39.18 | $39.83 | 1.2M |
| 2024-02-20 | 39.09 | $39.65 | 1.8M |
| 2024-02-16 | 39.02 | $39.27 | 961300 |
| 2024-02-15 | 39.03 | $39.13 | 5.2M |
| 2024-02-14 | 39.07 | $38.85 | 777500 |
| 2024-02-13 | 39.18 | $38.48 | 844409 |
| 2024-02-12 | 39.38 | $39.45 | 1.0M |
| 2024-02-09 | 39.42 | $39.06 | 874503 |
| 2024-02-08 | 39.55 | $38.94 | 893794 |
| 2024-02-07 | 39.73 | $39.33 | 904827 |
| 2024-02-06 | 39.86 | $39.66 | 739546 |
| 2024-02-05 | 39.94 | $39.44 | 782544 |
| 2024-02-02 | 40.08 | $40.00 | 1.4M |
| 2024-02-01 | 40.12 | $40.46 | 735612 |
| 2024-01-31 | 40.08 | $40.13 | 642400 |
| 2024-01-30 | 40.10 | $40.31 | 967819 |
| 2024-01-29 | 40.09 | $40.16 | 558006 |
| 2024-01-26 | 40.11 | $39.73 | 423852 |
| 2024-01-25 | 40.23 | $39.80 | 678914 |
| 2024-01-24 | 40.35 | $39.43 | 881400 |
| 2024-01-23 | 40.58 | $39.81 | 859525 |
| 2024-01-22 | 40.76 | $40.16 | 942200 |
| 2024-01-19 | 40.89 | $40.48 | 960700 |
| 2024-01-18 | 40.98 | $39.89 | 721127 |
| 2024-01-17 | 41.21 | $40.36 | 1.3M |
| 2024-01-16 | 41.37 | $40.99 | 768400 |
| 2024-01-12 | 41.43 | $41.06 | 728600 |
| 2024-01-11 | 41.48 | $41.02 | 643738 |
| 2024-01-10 | 41.54 | $41.77 | 467320 |
| 2024-01-09 | 41.46 | $41.72 | 422600 |
| 2024-01-08 | 41.37 | $42.01 | 414536 |
| 2024-01-05 | 41.20 | $41.63 | 732600 |
| 2024-01-04 | 41.09 | $41.40 | 897800 |
| 2024-01-03 | 41.00 | $41.20 | 479600 |
| 2024-01-02 | 40.94 | $41.04 | 762900 |
| 2023-12-29 | 40.91 | $41.13 | 474427 |
| 2023-12-28 | 40.85 | $41.02 | 620820 |
| 2023-12-27 | 40.80 | $41.06 | 484336 |
| 2023-12-26 | 40.74 | $40.95 | 210100 |
| 2023-12-22 | 40.69 | $40.71 | 785300 |
| 2023-12-21 | 40.68 | $40.38 | 667435 |
| 2023-12-20 | 40.74 | $40.06 | 948442 |
| 2023-12-19 | 40.88 | $40.87 | 734201 |
| 2023-12-18 | 40.87 | $40.53 | 794800 |
| 2023-12-15 | 40.93 | $41.01 | 1.2M |
| 2023-12-14 | 40.89 | $41.44 | 1.5M |
| 2023-12-13 | 40.76 | $41.29 | 696334 |
| 2023-12-12 | 40.64 | $39.82 | 962400 |
| 2023-12-11 | 40.81 | $40.76 | 591007 |
| 2023-12-08 | 40.80 | $40.71 | 442130 |
| 2023-12-07 | 40.80 | $40.86 | 530200 |
| 2023-12-06 | 40.78 | $40.94 | 572000 |
| 2023-12-05 | 40.73 | $40.48 | 485224 |
| 2023-12-04 | 40.77 | $40.66 | 831528 |
| 2023-12-01 | 40.77 | $40.64 | 585409 |
| 2023-11-30 | 40.78 | $40.08 | 1.1M |
| 2023-11-29 | 40.91 | $39.98 | 1.0M |
| 2023-11-28 | 41.08 | $40.68 | 779643 |
| 2023-11-27 | 41.13 | $40.76 | 481702 |
| 2023-11-24 | 41.17 | $41.08 | 239040 |
| 2023-11-22 | 41.14 | $41.05 | 444500 |
| 2023-11-21 | 41.11 | $40.96 | 894800 |
| 2023-11-20 | 41.10 | $41.01 | 480413 |
| 2023-11-17 | 41.07 | $41.17 | 398510 |
| 2023-11-16 | 40.99 | $41.04 | 984944 |
| 2023-11-15 | 40.93 | $41.47 | 677900 |
| 2023-11-14 | 40.77 | $41.17 | 615537 |
| 2023-11-13 | 40.65 | $40.25 | 577801 |
| 2023-11-10 | 40.69 | $40.38 | 958340 |
| 2023-11-09 | 40.72 | $40.73 | 742300 |
| 2023-11-08 | 40.67 | $40.46 | 492700 |
| 2023-11-07 | 40.67 | $40.61 | 897400 |
| 2023-11-06 | 40.63 | $41.26 | 641040 |
| 2023-11-03 | 40.45 | $41.58 | 1.1M |
| 2023-11-02 | 40.17 | $41.65 | 1.0M |
| 2023-11-01 | 39.83 | $40.37 | 1.1M |
| 2023-10-31 | 39.70 | $39.73 | 1.2M |
| 2023-10-30 | 39.69 | $40.15 | 627509 |
| 2023-10-27 | 39.58 | $39.64 | 774100 |
| 2023-10-26 | 39.57 | $40.13 | 1.2M |
| 2023-10-25 | 39.45 | $39.48 | 680748 |
| 2023-10-24 | 39.45 | $39.51 | 632131 |
| 2023-10-23 | 39.44 | $39.31 | 1.0M |
| 2023-10-20 | 39.47 | $39.05 | 754135 |
| 2023-10-19 | 39.57 | $39.36 | 723300 |
| 2023-10-18 | 39.61 | $39.59 | 688621 |
| 2023-10-17 | 39.62 | $40.05 | 1.0M |
| 2023-10-16 | 39.52 | $40.49 | 781600 |
| 2023-10-13 | 39.32 | $39.85 | 717200 |
| 2023-10-12 | 39.23 | $40.09 | 1.1M |
| 2023-10-11 | 39.06 | $40.76 | 907635 |
| 2023-10-10 | 38.73 | $39.88 | 885346 |
| 2023-10-09 | 38.54 | $39.61 | 622900 |
| 2023-10-06 | 38.38 | $39.13 | 1.4M |
| 2023-10-05 | 38.29 | $38.87 | 2.0M |
| 2023-10-04 | 38.25 | $37.99 | 2.1M |
| 2023-10-03 | 38.39 | $36.93 | 1.5M |
| 2023-10-02 | 38.78 | $37.05 | 1.8M |
| 2023-09-29 | 39.21 | $37.99 | 939522 |
| 2023-09-28 | 39.52 | $38.29 | 807500 |
| 2023-09-27 | 39.81 | $38.16 | 733300 |
| 2023-09-26 | 40.18 | $39.11 | 592700 |
| 2023-09-25 | 40.41 | $40.08 | 621600 |
| 2023-09-22 | 40.47 | $40.31 | 752300 |
| 2023-09-21 | 40.50 | $40.30 | 617100 |
| 2023-09-20 | 40.52 | $41.05 | 540327 |
| 2023-09-19 | 40.40 | $40.89 | 1.1M |
| 2023-09-18 | 40.28 | $41.77 | 504705 |
| 2023-09-15 | 39.96 | $41.73 | 1.1M |
| 2023-09-14 | 39.60 | $41.49 | 894700 |
| 2023-09-13 | 39.23 | $40.73 | 842900 |
| 2023-09-12 | 38.97 | $39.99 | 740834 |
| 2023-09-11 | 38.83 | $39.74 | 447818 |
| 2023-09-08 | 38.71 | $39.12 | 552812 |
| 2023-09-07 | 38.72 | $38.99 | 652301 |
| 2023-09-06 | 38.75 | $38.45 | 1.1M |
| 2023-09-05 | 38.92 | $38.78 | 675037 |
| 2023-09-01 | 39.04 | $39.25 | 580300 |
| 2023-08-31 | 39.09 | $39.20 | 672300 |
| 2023-08-30 | 39.16 | $39.62 | 359300 |
| 2023-08-29 | 39.16 | $39.63 | 407900 |
| 2023-08-28 | 39.16 | $39.21 | 450700 |
| 2023-08-25 | 39.25 | $39.29 | 698700 |
| 2023-08-24 | 39.35 | $39.42 | 440300 |
| 2023-08-23 | 39.45 | $39.65 | 670963 |
| 2023-08-22 | 39.51 | $39.43 | 726917 |
| 2023-08-21 | 39.64 | $39.26 | 384400 |
| 2023-08-18 | 39.83 | $39.65 | 519800 |
| 2023-08-17 | 39.98 | $39.83 | 602604 |
| 2023-08-16 | 40.11 | $39.81 | 551329 |
| 2023-08-15 | 40.27 | $39.68 | 753100 |
| 2023-08-14 | 40.50 | $40.24 | 496734 |
| 2023-08-11 | 40.64 | $40.54 | 358330 |
| 2023-08-10 | 40.75 | $40.50 | 694100 |
| 2023-08-09 | 40.90 | $40.74 | 780305 |
| 2023-08-08 | 41.01 | $40.14 | 635100 |
| 2023-08-07 | 41.28 | $39.87 | 497318 |
| 2023-08-04 | 41.65 | $40.16 | 876608 |
| 2023-08-03 | 42.02 | $39.80 | 1.2M |
| 2023-08-02 | 42.53 | $41.53 | 848400 |
| 2023-08-01 | 42.76 | $41.80 | 527700 |
| 2023-07-31 | 42.97 | $42.63 | 455832 |
| 2023-07-28 | 43.03 | $42.38 | 659139 |
| 2023-07-27 | 43.16 | $42.81 | 623129 |
| 2023-07-26 | 43.22 | $43.42 | 696598 |
| 2023-07-25 | 43.16 | $43.58 | 366103 |
| 2023-07-24 | 43.05 | $43.36 | 463900 |
| 2023-07-21 | 42.97 | $43.47 | 756515 |
| 2023-07-20 | 42.86 | $43.63 | 814919 |
| 2023-07-19 | 42.69 | $43.07 | 496703 |
| 2023-07-18 | 42.61 | $42.55 | 372200 |
| 2023-07-17 | 42.64 | $42.84 | 500708 |
| 2023-07-14 | 42.60 | $43.35 | 375840 |
| 2023-07-13 | 42.45 | $43.33 | 530400 |
| 2023-07-12 | 42.29 | $42.71 | 538800 |
| 2023-07-11 | 42.23 | $41.90 | 428242 |
| 2023-07-10 | 42.33 | $41.48 | 550200 |
| 2023-07-07 | 42.54 | $42.15 | 371230 |
| 2023-07-06 | 42.64 | $42.40 | 406300 |
| 2023-07-05 | 42.71 | $43.02 | 586109 |
| 2023-07-03 | 42.65 | $43.43 | 93634 |
| 2023-06-30 | 42.51 | $43.09 | 493128 |
| 2023-06-29 | 42.41 | $42.47 | 584701 |
| 2023-06-28 | 42.43 | $42.43 | 547400 |
| 2023-06-27 | 42.46 | $42.81 | 509400 |
| 2023-06-26 | 42.42 | $42.66 | 376526 |
| 2023-06-23 | 42.41 | $42.00 | 486700 |
| 2023-06-22 | 42.53 | $42.62 | 386037 |
| 2023-06-21 | 42.55 | $42.86 | 530600 |
| 2023-06-20 | 42.52 | $42.47 | 847500 |
| 2023-06-16 | 42.57 | $42.87 | 663239 |
| 2023-06-15 | 42.54 | $42.67 | 406818 |
| 2023-06-14 | 42.56 | $42.35 | 765309 |
| 2023-06-13 | 42.64 | $42.69 | 547200 |
| 2023-06-12 | 42.68 | $43.06 | 302335 |
| 2023-06-09 | 42.64 | $43.02 | 317600 |
| 2023-06-08 | 42.60 | $42.96 | 507410 |
| 2023-06-07 | 42.57 | $42.75 | 459743 |
| 2023-06-06 | 42.59 | $42.61 | 442300 |
| 2023-06-05 | 42.64 | $42.89 | 442982 |
| 2023-06-02 | 42.65 | $42.93 | 624943 |
| 2023-06-01 | 42.65 | $42.22 | 702900 |
| 2023-05-31 | 42.80 | $42.06 | 662003 |
| 2023-05-30 | 43.01 | $41.78 | 717700 |
| 2023-05-26 | 43.32 | $42.21 | 755400 |
| 2023-05-25 | 43.59 | $42.15 | 600316 |
| 2023-05-24 | 43.91 | $42.84 | 593800 |
| 2023-05-23 | 44.15 | $43.00 | 462216 |
| 2023-05-22 | 44.38 | $43.18 | 239443 |
| 2023-05-19 | 44.62 | $43.42 | 487747 |
| 2023-05-18 | 44.84 | $42.95 | 983800 |
| 2023-05-17 | 45.20 | $43.59 | 912000 |
| 2023-05-16 | 45.47 | $44.19 | 717300 |
| 2023-05-15 | 45.66 | $45.53 | 763029 |
| 2023-05-12 | 45.59 | $45.42 | 4.5M |
| 2023-05-11 | 45.52 | $45.30 | 434332 |
| 2023-05-10 | 45.47 | $45.87 | 434440 |
| 2023-05-09 | 45.28 | $45.75 | 312000 |
| 2023-05-08 | 45.08 | $45.82 | 405500 |
| 2023-05-05 | 44.84 | $45.45 | 565000 |
| 2023-05-04 | 44.62 | $44.83 | 709119 |
| 2023-05-03 | 44.50 | $44.39 | 446478 |
| 2023-05-02 | 44.45 | $43.75 | 646339 |
| 2023-05-01 | 44.52 | $43.94 | 325840 |
| 2023-04-28 | 44.55 | $43.91 | 508947 |
| 2023-04-27 | 44.60 | $44.08 | 485000 |
| 2023-04-26 | 44.61 | $43.89 | 429900 |
| 2023-04-25 | 44.66 | $44.05 | 441224 |
| 2023-04-24 | 44.67 | $44.10 | 568400 |
| 2023-04-21 | 44.67 | $44.19 | 596240 |
| 2023-04-20 | 44.65 | $44.14 | 475320 |
| 2023-04-19 | 44.62 | $44.41 | 337100 |
| 2023-04-18 | 44.53 | $44.34 | 373235 |
| 2023-04-17 | 44.44 | $44.42 | 555600 |
| 2023-04-14 | 44.30 | $44.38 | 487229 |
| 2023-04-13 | 44.14 | $44.76 | 342747 |
| 2023-04-12 | 43.87 | $44.68 | 302921 |
| 2023-04-11 | 43.57 | $44.67 | 465000 |
| 2023-04-10 | 43.21 | $44.16 | 296342 |
| 2023-04-06 | 42.90 | $44.26 | 491100 |
| 2023-04-05 | 42.51 | $43.98 | 616900 |
| 2023-04-04 | 42.11 | $42.84 | 341467 |
| 2023-04-03 | 41.89 | $42.41 | 531040 |
| 2023-03-31 | 41.72 | $42.53 | 567500 |
| 2023-03-30 | 41.49 | $42.67 | 351932 |
| 2023-03-29 | 41.20 | $42.09 | 382800 |
| 2023-03-28 | 40.97 | $41.79 | 436500 |
| 2023-03-27 | 40.78 | $41.54 | 664222 |
| 2023-03-24 | 40.60 | $40.93 | 601500 |
| 2023-03-23 | 40.53 | $39.72 | 571918 |
| 2023-03-22 | 40.69 | $40.38 | 565300 |
| 2023-03-21 | 40.75 | $40.83 | 636100 |
| 2023-03-20 | 40.71 | $42.07 | 726521 |
| 2023-03-17 | 40.41 | $42.16 | 939831 |
| 2023-03-16 | 40.04 | $41.67 | 685048 |
| 2023-03-15 | 39.72 | $41.13 | 978600 |
| 2023-03-14 | 39.46 | $40.44 | 501800 |
| 2023-03-13 | 39.31 | $39.83 | 835200 |
| 2023-03-10 | 39.27 | $38.53 | 729926 |
| 2023-03-09 | 39.49 | $38.92 | 527026 |
| 2023-03-08 | 39.67 | $39.18 | 767946 |
| 2023-03-07 | 39.83 | $39.28 | 377900 |
| 2023-03-06 | 40.00 | $39.93 | 370806 |
| 2023-03-03 | 40.06 | $40.11 | 397200 |
| 2023-03-02 | 40.09 | $39.48 | 446632 |
| 2023-03-01 | 40.26 | $39.32 | 843700 |
| 2023-02-28 | 40.49 | $39.57 | 794345 |
| 2023-02-27 | 40.72 | $40.27 | 506322 |
| 2023-02-24 | 40.83 | $40.26 | 492315 |
| 2023-02-23 | 40.96 | $40.43 | 636351 |
| 2023-02-22 | 41.07 | $40.78 | 399100 |
| 2023-02-21 | 41.13 | $40.92 | 558000 |
| 2023-02-17 | 41.17 | $41.36 | 589339 |
| 2023-02-16 | 41.13 | $40.82 | 468841 |
| 2023-02-15 | 41.19 | $41.09 | 387338 |
| 2023-02-14 | 41.20 | $41.29 | 541910 |
| 2023-02-13 | 41.18 | $41.76 | 1.5M |
| 2023-02-10 | 41.05 | $41.50 | 854346 |
| 2023-02-09 | 40.95 | $39.82 | 1.7M |
| 2023-02-08 | 41.19 | $40.21 | 525520 |
| 2023-02-07 | 41.39 | $40.75 | 499043 |
| 2023-02-06 | 41.51 | $41.38 | 624400 |
| 2023-02-03 | 41.51 | $41.09 | 811327 |
| 2023-02-02 | 41.57 | $41.68 | 535700 |
| 2023-02-01 | 41.51 | $41.55 | 743800 |
| 2023-01-31 | 41.47 | $41.15 | 608200 |
| 2023-01-30 | 41.51 | $40.84 | 373700 |
| 2023-01-27 | 41.61 | $41.12 | 399021 |
| 2023-01-26 | 41.67 | $41.26 | 396200 |
| 2023-01-25 | 41.71 | $41.45 | 550000 |
| 2023-01-24 | 41.72 | $41.64 | 353700 |
| 2023-01-23 | 41.68 | $41.53 | 341200 |
| 2023-01-20 | 41.65 | $41.76 | 477400 |
| 2023-01-19 | 41.57 | $41.49 | 292600 |
| 2023-01-18 | 41.54 | $41.37 | 547342 |
| 2023-01-17 | 41.51 | $42.11 | 419600 |
| 2023-01-13 | 41.33 | $41.82 | 494700 |
| 2023-01-12 | 41.17 | $41.71 | 481544 |
| 2023-01-11 | 41.01 | $41.68 | 425100 |
| 2023-01-10 | 40.83 | $41.17 | 483000 |
| 2023-01-09 | 40.72 | $41.14 | 393600 |
| 2023-01-06 | 40.61 | $41.04 | 441700 |
| 2023-01-05 | 40.49 | $40.06 | 376900 |
| 2023-01-04 | 40.56 | $40.95 | 460200 |
| 2023-01-03 | 40.45 | $40.50 | 417000 |
| 2022-12-30 | 40.42 | $40.04 | 404800 |
| 2022-12-29 | 40.48 | $40.39 | 275700 |
| 2022-12-28 | 40.48 | $40.12 | 344540 |
| 2022-12-27 | 40.53 | $40.71 | 198900 |
| 2022-12-23 | 40.46 | $40.52 | 286300 |
| 2022-12-22 | 40.42 | $40.01 | 454400 |
| 2022-12-21 | 40.48 | $40.39 | 512200 |
| 2022-12-20 | 40.46 | $39.94 | 486917 |
| 2022-12-19 | 40.54 | $39.80 | 630220 |
| 2022-12-16 | 40.66 | $40.21 | 1.2M |
| 2022-12-15 | 40.71 | $40.77 | 854500 |
| 2022-12-14 | 40.64 | $41.16 | 758400 |
| 2022-12-13 | 40.48 | $40.99 | 621039 |
| 2022-12-12 | 40.33 | $40.73 | 546000 |
| 2022-12-09 | 40.21 | $40.27 | 374200 |
| 2022-12-08 | 40.16 | $40.19 | 464100 |
| 2022-12-07 | 40.12 | $39.90 | 490219 |
| 2022-12-06 | 40.13 | $39.96 | 859500 |
| 2022-12-05 | 40.13 | $39.89 | 397300 |
| 2022-12-02 | 40.14 | $40.18 | 414248 |
| 2022-12-01 | 40.09 | $40.31 | 492826 |
| 2022-11-30 | 40.00 | $40.29 | 727500 |
| 2022-11-29 | 39.91 | $39.36 | 437300 |
| 2022-11-28 | 39.99 | $39.95 | 492400 |
| 2022-11-25 | 39.95 | $40.43 | 393046 |
| 2022-11-23 | 39.81 | $40.33 | 555200 |
| 2022-11-22 | 39.67 | $39.93 | 564000 |
| 2022-11-21 | 39.58 | $39.57 | 802300 |
| 2022-11-18 | 39.56 | $39.93 | 1.1M |
| 2022-11-17 | 39.45 | $39.46 | 612115 |
| 2022-11-16 | 39.43 | $40.05 | 1.4M |
| 2022-11-15 | 39.27 | $39.81 | 4.5M |
| 2022-11-14 | 39.14 | $39.72 | 1.3M |
| 2022-11-11 | 39.01 | $40.30 | 1.0M |
| 2022-11-10 | 38.74 | $40.38 | 1.3M |
| 2022-11-09 | 38.40 | $38.88 | 561222 |
| 2022-11-08 | 38.33 | $39.16 | 689618 |
| 2022-11-07 | 38.19 | $39.00 | 790100 |
| 2022-11-04 | 38.06 | $39.63 | 558400 |
| 2022-11-03 | 37.79 | $38.84 | 738400 |
| 2022-11-02 | 37.64 | $38.74 | 769200 |
| 2022-11-01 | 37.48 | $38.71 | 895037 |
| 2022-10-31 | 37.32 | $39.00 | 846637 |
| 2022-10-28 | 37.07 | $38.94 | 759700 |
| 2022-10-27 | 36.80 | $38.47 | 1.3M |
| 2022-10-26 | 36.60 | $38.15 | 1.1M |
| 2022-10-25 | 36.44 | $38.11 | 763700 |
| 2022-10-24 | 36.27 | $37.65 | 721400 |
| 2022-10-21 | 36.18 | $37.57 | 900335 |
| 2022-10-20 | 36.10 | $36.57 | 874000 |
| 2022-10-19 | 36.23 | $37.35 | 1.1M |
| 2022-10-18 | 36.24 | $37.76 | 845649 |
| 2022-10-17 | 36.16 | $37.47 | 947340 |
| 2022-10-14 | 36.16 | $36.22 | 993932 |
| 2022-10-13 | 36.42 | $37.05 | 1.3M |
| 2022-10-12 | 36.57 | $35.44 | 960612 |
| 2022-10-11 | 37.10 | $36.43 | 813000 |
| 2022-10-10 | 37.51 | $36.63 | 643608 |
| 2022-10-07 | 37.97 | $36.97 | 1.4M |
| 2022-10-06 | 38.43 | $37.08 | 1.7M |
| 2022-10-05 | 38.97 | $38.62 | 787700 |
| 2022-10-04 | 39.27 | $39.74 | 867511 |
| 2022-10-03 | 39.40 | $38.90 | 949300 |
| 2022-09-30 | 39.74 | $37.99 | 1.1M |
| 2022-09-29 | 40.33 | $38.71 | 943800 |
| 2022-09-28 | 40.88 | $40.15 | 978324 |
| 2022-09-27 | 41.23 | $39.80 | 1.1M |
| 2022-09-26 | 41.71 | $40.41 | 1.1M |
| 2022-09-23 | 42.15 | $41.35 | 880837 |
| 2022-09-22 | 42.47 | $41.71 | 717000 |
| 2022-09-21 | 42.78 | $41.76 | 813144 |
| 2022-09-20 | 43.13 | $41.90 | 851222 |
| 2022-09-19 | 43.51 | $43.24 | 659711 |
| 2022-09-16 | 43.67 | $42.85 | 667744 |
| 2022-09-15 | 43.96 | $42.76 | 656500 |
| 2022-09-14 | 44.31 | $43.79 | 743200 |
| 2022-09-13 | 44.50 | $44.19 | 605500 |
| 2022-09-12 | 44.64 | $45.30 | 605700 |
| 2022-09-09 | 44.58 | $44.88 | 672215 |
| 2022-09-08 | 44.60 | $44.74 | 445306 |
| 2022-09-07 | 44.65 | $44.80 | 466243 |
| 2022-09-06 | 44.71 | $44.12 | 557544 |
| 2022-09-02 | 44.93 | $44.34 | 539300 |
| 2022-09-01 | 45.13 | $44.36 | 464013 |
| 2022-08-31 | 45.37 | $44.11 | 547041 |
| 2022-08-30 | 45.70 | $44.71 | 608523 |
| 2022-08-29 | 45.97 | $45.42 | 494846 |
| 2022-08-26 | 46.12 | $45.11 | 491000 |
| 2022-08-25 | 46.37 | $45.91 | 432917 |
| 2022-08-24 | 46.50 | $45.92 | 494247 |
| 2022-08-23 | 46.64 | $46.03 | 603806 |
| 2022-08-22 | 46.78 | $46.36 | 621800 |
| 2022-08-19 | 46.88 | $46.43 | 731109 |
| 2022-08-18 | 46.98 | $46.44 | 3.0M |
| 2022-08-17 | 47.09 | $47.52 | 2.9M |
| 2022-08-16 | 46.99 | $47.58 | 485400 |
| 2022-08-15 | 46.86 | $47.05 | 643000 |
| 2022-08-12 | 46.82 | $47.21 | 559000 |
| 2022-08-11 | 46.74 | $46.81 | 617500 |
| 2022-08-10 | 46.74 | $47.22 | 428843 |
| 2022-08-09 | 46.65 | $46.91 | 613622 |
| 2022-08-08 | 46.61 | $46.69 | 559500 |
| 2022-08-05 | 46.61 | $46.13 | 524317 |
| 2022-08-04 | 46.73 | $46.71 | 633700 |
| 2022-08-03 | 46.74 | $46.52 | 474737 |
| 2022-08-02 | 46.80 | $46.83 | 433700 |
| 2022-08-01 | 46.81 | $47.06 | 438800 |
| 2022-07-29 | 46.77 | $47.26 | 846249 |
| 2022-07-28 | 46.68 | $47.16 | 776736 |
| 2022-07-27 | 46.60 | $47.32 | 665381 |
| 2022-07-26 | 46.47 | $47.36 | 548000 |
| 2022-07-25 | 46.32 | $47.16 | 619300 |
| 2022-07-22 | 46.18 | $46.55 | 588507 |
| 2022-07-21 | 46.16 | $45.79 | 407326 |
| 2022-07-20 | 46.29 | $45.88 | 486016 |
| 2022-07-19 | 46.43 | $46.53 | 598200 |
| 2022-07-18 | 46.46 | $46.61 | 478100 |
| 2022-07-15 | 46.48 | $47.07 | 490551 |
| 2022-07-14 | 46.40 | $47.11 | 550100 |
| 2022-07-13 | 46.31 | $47.23 | 825900 |
| 2022-07-12 | 46.18 | $46.57 | 570200 |
| 2022-07-11 | 46.18 | $46.20 | 781100 |
| 2022-07-08 | 46.25 | $46.05 | 524106 |
| 2022-07-07 | 46.37 | $46.33 | 613521 |
| 2022-07-06 | 46.46 | $46.41 | 1.0M |
| 2022-07-05 | 46.55 | $46.48 | 988900 |
| 2022-07-01 | 46.64 | $48.12 | 631000 |
| 2022-06-30 | 46.40 | $47.27 | 856817 |
| 2022-06-29 | 46.31 | $47.51 | 575200 |
| 2022-06-28 | 46.16 | $47.67 | 902911 |
| 2022-06-27 | 45.96 | $47.17 | 601040 |
| 2022-06-24 | 45.84 | $46.36 | 659500 |
| 2022-06-23 | 45.87 | $45.70 | 789800 |
| 2022-06-22 | 46.06 | $45.25 | 618800 |
| 2022-06-21 | 46.38 | $45.00 | 668314 |
| 2022-06-17 | 46.81 | $44.50 | 972902 |
| 2022-06-16 | 47.42 | $45.20 | 853400 |
| 2022-06-15 | 47.98 | $45.80 | 738500 |
| 2022-06-14 | 48.52 | $45.79 | 934800 |
| 2022-06-13 | 49.14 | $47.59 | 1.2M |
| 2022-06-10 | 49.49 | $48.76 | 952646 |
| 2022-06-09 | 49.65 | $48.52 | 581636 |
| 2022-06-08 | 49.88 | $49.20 | 406700 |
| 2022-06-07 | 50.01 | $49.73 | 478927 |
| 2022-06-06 | 50.04 | $49.65 | 448800 |
| 2022-06-03 | 50.09 | $49.86 | 543900 |
| 2022-06-02 | 50.11 | $50.24 | 770116 |
| 2022-06-01 | 50.05 | $49.76 | 802700 |
| 2022-05-31 | 50.07 | $50.36 | 954900 |
| 2022-05-27 | 49.98 | $50.13 | 771100 |
| 2022-05-26 | 49.91 | $50.34 | 467613 |
| 2022-05-25 | 49.79 | $50.42 | 595300 |
| 2022-05-24 | 49.63 | $50.78 | 641802 |
| 2022-05-23 | 49.37 | $50.30 | 472624 |
| 2022-05-20 | 49.16 | $50.08 | 743407 |
| 2022-05-19 | 48.97 | $49.44 | 874311 |
| 2022-05-18 | 48.89 | $49.31 | 716900 |
| 2022-05-17 | 48.81 | $49.25 | 578836 |
| 2022-05-16 | 48.74 | $48.77 | 583900 |
| 2022-05-13 | 48.77 | $48.75 | 1.3M |
| 2022-05-12 | 48.80 | $48.43 | 778600 |
| 2022-05-11 | 48.90 | $48.61 | 1.8M |
| 2022-05-10 | 48.99 | $49.12 | 906422 |
| 2022-05-09 | 48.98 | $49.16 | 863830 |
| 2022-05-06 | 48.97 | $48.84 | 718349 |
| 2022-05-05 | 49.02 | $48.05 | 675308 |
| 2022-05-04 | 49.25 | $47.95 | 765618 |
| 2022-05-03 | 49.53 | $47.88 | 860710 |
| 2022-05-02 | 49.88 | $48.06 | 851900 |
| 2022-04-29 | 50.24 | $48.65 | 743700 |
| 2022-04-28 | 50.53 | $49.76 | 612600 |
| 2022-04-27 | 50.63 | $49.31 | 662610 |
| 2022-04-26 | 50.84 | $49.44 | 636800 |
| 2022-04-25 | 51.06 | $49.79 | 705916 |
| 2022-04-22 | 51.23 | $50.36 | 742731 |
| 2022-04-21 | 51.30 | $50.85 | 418205 |
| 2022-04-20 | 51.27 | $51.19 | 356608 |
| 2022-04-19 | 51.16 | $50.42 | 314200 |
| 2022-04-18 | 51.19 | $50.38 | 285030 |
| 2022-04-14 | 51.23 | $50.33 | 598100 |
| 2022-04-13 | 51.28 | $51.12 | 390856 |
| 2022-04-12 | 51.15 | $51.04 | 479500 |
| 2022-04-11 | 51.02 | $51.20 | 537500 |
| 2022-04-08 | 50.83 | $51.39 | 338300 |
| 2022-04-07 | 50.55 | $51.58 | 414200 |
| 2022-04-06 | 50.19 | $51.61 | 462612 |
| 2022-04-05 | 49.75 | $50.75 | 477400 |
| 2022-04-04 | 49.42 | $50.34 | 680200 |
| 2022-04-01 | 49.12 | $50.13 | 444900 |
| 2022-03-31 | 48.80 | $49.50 | 487700 |
| 2022-03-30 | 48.57 | $49.35 | 498300 |
| 2022-03-29 | 48.32 | $49.03 | 493005 |
| 2022-03-28 | 48.10 | $48.34 | 562200 |
| 2022-03-25 | 47.98 | $48.43 | 369100 |
| 2022-03-24 | 47.83 | $48.15 | 338200 |
| 2022-03-23 | 47.70 | $47.80 | 506006 |
| 2022-03-22 | 47.63 | $47.78 | 568400 |
| 2022-03-21 | 47.54 | $47.76 | 541513 |
| 2022-03-18 | 47.44 | $47.83 | 844116 |
| 2022-03-17 | 47.31 | $48.05 | 476209 |
| 2022-03-16 | 47.11 | $47.65 | 770812 |
| 2022-03-15 | 46.96 | $47.16 | 617414 |
| 2022-03-14 | 46.89 | $46.96 | 622504 |
| 2022-03-11 | 46.85 | $47.32 | 571000 |
| 2022-03-10 | 46.72 | $47.24 | 452403 |
| 2022-03-09 | 46.59 | $46.81 | 518400 |
| 2022-03-08 | 46.53 | $47.23 | 735000 |
| 2022-03-07 | 46.37 | $47.76 | 664500 |
| 2022-03-04 | 46.07 | $47.40 | 675700 |
| 2022-03-03 | 45.80 | $46.75 | 687400 |
| 2022-03-02 | 45.62 | $46.35 | 506620 |
| 2022-03-01 | 45.50 | $45.84 | 586109 |
| 2022-02-28 | 45.47 | $45.82 | 867700 |
| 2022-02-25 | 45.44 | $45.82 | 1.1M |
| 2022-02-24 | 45.41 | $45.26 | 862120 |
| 2022-02-23 | 45.50 | $45.34 | 529613 |
| 2022-02-22 | 45.59 | $45.16 | 550541 |
| 2022-02-18 | 45.73 | $45.26 | 437400 |
| 2022-02-17 | 45.87 | $45.54 | 587800 |
| 2022-02-16 | 45.99 | $45.07 | 522900 |
| 2022-02-15 | 46.22 | $44.72 | 535300 |
| 2022-02-14 | 46.56 | $44.94 | 708519 |
| 2022-02-11 | 46.91 | $46.32 | 772600 |
| 2022-02-10 | 47.03 | $46.57 | 604100 |
| 2022-02-09 | 47.11 | $47.29 | 428900 |
| 2022-02-08 | 47.05 | $47.04 | 382833 |
| 2022-02-07 | 47.04 | $47.10 | 413800 |
| 2022-02-04 | 47.01 | $46.78 | 417000 |
| 2022-02-03 | 47.04 | $47.28 | 426300 |
| 2022-02-02 | 46.97 | $47.32 | 462139 |
| 2022-02-01 | 46.88 | $46.96 | 381208 |
| 2022-01-31 | 46.85 | $47.53 | 695325 |
| 2022-01-28 | 46.70 | $46.83 | 568201 |
| 2022-01-27 | 46.67 | $46.37 | 731937 |
| 2022-01-26 | 46.73 | $46.09 | 774000 |
| 2022-01-25 | 46.85 | $46.28 | 571640 |
| 2022-01-24 | 46.96 | $46.47 | 879300 |
| 2022-01-21 | 47.05 | $46.84 | 707700 |
| 2022-01-20 | 47.07 | $46.62 | 506633 |
| 2022-01-19 | 47.13 | $46.48 | 652232 |
| 2022-01-18 | 47.24 | $46.46 | 408932 |
| 2022-01-14 | 47.37 | $46.90 | 342500 |
| 2022-01-13 | 47.42 | $47.09 | 383413 |
| 2022-01-12 | 47.43 | $47.19 | 512700 |
| 2022-01-11 | 47.43 | $46.79 | 400110 |
| 2022-01-10 | 47.50 | $46.70 | 435102 |
| 2022-01-07 | 47.61 | $46.52 | 413821 |
| 2022-01-06 | 47.76 | $46.72 | 448108 |
| 2022-01-05 | 47.89 | $47.06 | 500900 |
| 2022-01-04 | 47.97 | $47.58 | 365900 |
| 2022-01-03 | 47.94 | $47.72 | 231104 |
| 2021-12-31 | 47.88 | $48.27 | 474900 |
| 2021-12-30 | 47.68 | $47.96 | 369600 |
| 2021-12-29 | 47.51 | $47.80 | 454312 |
| 2021-12-28 | 47.35 | $47.67 | 216136 |
| 2021-12-27 | 47.17 | $47.56 | 195222 |
| 2021-12-23 | 46.99 | $47.44 | 328341 |
| 2021-12-22 | 46.80 | $47.52 | 363100 |
| 2021-12-21 | 46.56 | $47.20 | 557521 |
| 2021-12-20 | 46.34 | $46.92 | 436800 |
| 2021-12-17 | 46.14 | $46.94 | 520402 |
| 2021-12-16 | 45.91 | $47.09 | 459700 |
| 2021-12-15 | 45.60 | $46.74 | 564600 |
| 2021-12-14 | 45.31 | $46.49 | 755500 |
| 2021-12-13 | 45.02 | $45.86 | 556133 |
| 2021-12-10 | 44.83 | $45.56 | 271242 |
| 2021-12-09 | 44.66 | $45.41 | 252209 |
| 2021-12-08 | 44.49 | $45.72 | 339049 |
| 2021-12-07 | 44.24 | $45.68 | 743900 |
| 2021-12-06 | 43.96 | $44.86 | 654500 |
| 2021-12-03 | 43.80 | $43.87 | 437700 |
| 2021-12-02 | 43.83 | $43.77 | 474537 |
| 2021-12-01 | 43.88 | $43.26 | 385602 |
| 2021-11-30 | 44.06 | $43.31 | 545700 |
| 2021-11-29 | 44.25 | $43.88 | 265300 |
| 2021-11-26 | 44.36 | $43.71 | 226311 |
| 2021-11-24 | 44.52 | $44.31 | 305611 |
| 2021-11-23 | 44.58 | $44.62 | 278300 |
| 2021-11-22 | 44.58 | $44.52 | 443800 |
| 2021-11-19 | 44.61 | $44.52 | 537300 |
| 2021-11-18 | 44.65 | $44.15 | 377600 |
| 2021-11-17 | 44.77 | $44.37 | 318441 |
| 2021-11-16 | 44.86 | $44.28 | 345209 |
| 2021-11-15 | 44.98 | $45.10 | 741729 |
| 2021-11-12 | 44.95 | $44.75 | 273400 |
| 2021-11-11 | 45.00 | $44.98 | 557800 |
| 2021-11-10 | 45.00 | $45.59 | 304900 |
| 2021-11-09 | 44.87 | $45.36 | 264246 |
| 2021-11-08 | 44.76 | $45.14 | 422000 |
| 2021-11-05 | 44.69 | $45.07 | 223800 |
| 2021-11-04 | 44.63 | $44.89 | 304023 |
| 2021-11-03 | 44.59 | $44.81 | 313526 |
| 2021-11-02 | 44.56 | $44.53 | 302200 |
| 2021-11-01 | 44.59 | $44.70 | 218600 |
| 2021-10-29 | 44.59 | $44.51 | 263712 |
| 2021-10-28 | 44.63 | $44.53 | 328700 |
| 2021-10-27 | 44.67 | $44.51 | 384000 |
| 2021-10-26 | 44.72 | $44.60 | 282507 |
| 2021-10-25 | 44.77 | $44.52 | 222100 |
| 2021-10-22 | 44.84 | $44.53 | 267742 |
| 2021-10-21 | 44.92 | $44.56 | 355700 |
| 2021-10-20 | 45.00 | $45.01 | 487118 |
| 2021-10-19 | 45.01 | $44.82 | 760934 |
| 2021-10-18 | 45.06 | $45.46 | 189339 |
| 2021-10-15 | 44.98 | $45.60 | 227204 |
| 2021-10-14 | 44.86 | $45.89 | 199000 |
| 2021-10-13 | 44.66 | $45.38 | 275000 |
| 2021-10-12 | 44.53 | $44.87 | 277023 |
| 2021-10-11 | 44.50 | $44.50 | 129232 |
| 2021-10-08 | 44.54 | $44.72 | 302012 |
| 2021-10-07 | 44.54 | $44.97 | 305900 |
| 2021-10-06 | 44.49 | $44.82 | 333700 |
| 2021-10-05 | 44.47 | $44.19 | 239632 |
| 2021-10-04 | 44.58 | $44.50 | 395742 |
| 2021-10-01 | 44.64 | $44.26 | 341237 |
| 2021-09-30 | 44.77 | $44.33 | 369438 |
| 2021-09-29 | 44.90 | $44.08 | 361204 |
| 2021-09-28 | 45.11 | $44.15 | 486800 |
| 2021-09-27 | 45.35 | $44.69 | 260807 |
| 2021-09-24 | 45.50 | $45.09 | 206200 |
| 2021-09-23 | 45.60 | $45.13 | 376326 |
| 2021-09-22 | 45.70 | $45.79 | 431700 |
| 2021-09-21 | 45.69 | $45.55 | 321800 |
| 2021-09-20 | 45.72 | $45.05 | 383139 |
| 2021-09-17 | 45.86 | $45.06 | 365327 |
| 2021-09-16 | 46.02 | $45.75 | 247215 |
| 2021-09-15 | 46.06 | $46.23 | 301441 |
| 2021-09-14 | 46.00 | $45.96 | 223800 |
| 2021-09-13 | 45.99 | $45.96 | 310600 |
| 2021-09-10 | 45.98 | $45.78 | 309700 |
| 2021-09-09 | 46.01 | $45.97 | 306713 |
| 2021-09-08 | 46.00 | $46.22 | 334015 |
| 2021-09-07 | 45.93 | $45.25 | 264621 |
| 2021-09-03 | 46.05 | $46.13 | 171218 |
| 2021-09-02 | 46.01 | $46.28 | 278024 |
| 2021-09-01 | 45.93 | $45.91 | 393035 |
| 2021-08-31 | 45.91 | $45.82 | 280107 |
| 2021-08-30 | 45.91 | $45.86 | 470400 |
| 2021-08-27 | 45.90 | $45.73 | 274100 |
| 2021-08-26 | 45.91 | $45.49 | 327900 |
| 2021-08-25 | 45.97 | $45.57 | 362100 |
| 2021-08-24 | 46.03 | $45.73 | 236705 |
| 2021-08-23 | 46.05 | $45.91 | 362300 |
| 2021-08-20 | 46.05 | $45.71 | 341500 |
| 2021-08-19 | 46.08 | $45.50 | 367500 |
| 2021-08-18 | 46.16 | $45.77 | 310345 |
| 2021-08-17 | 46.19 | $46.57 | 572500 |
| 2021-08-16 | 46.05 | $46.76 | 376648 |
| 2021-08-13 | 45.86 | $46.51 | 238500 |
| 2021-08-12 | 45.68 | $46.23 | 177700 |
| 2021-08-11 | 45.53 | $46.22 | 199714 |
| 2021-08-10 | 45.35 | $45.82 | 239200 |
| 2021-08-09 | 45.23 | $45.64 | 225449 |
| 2021-08-06 | 45.13 | $45.53 | 245617 |
| 2021-08-05 | 45.04 | $45.74 | 242647 |
| 2021-08-04 | 44.88 | $45.48 | 395124 |
| 2021-08-03 | 44.75 | $45.35 | 358546 |
| 2021-08-02 | 44.64 | $44.81 | 261624 |
| 2021-07-30 | 44.62 | $45.34 | 490000 |
| 2021-07-29 | 44.48 | $45.07 | 424700 |
| 2021-07-28 | 44.38 | $44.89 | 563500 |
| 2021-07-27 | 44.30 | $44.62 | 460804 |
| 2021-07-26 | 44.27 | $44.51 | 254901 |
| 2021-07-23 | 44.26 | $44.55 | 369000 |
| 2021-07-22 | 44.25 | $44.40 | 223540 |
| 2021-07-21 | 44.26 | $44.45 | 299000 |
| 2021-07-20 | 44.27 | $44.36 | 379102 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
58.29
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.56
Average
45.37
Maximum
58.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.29 | $58.78 | 1.3M |
| 2026-07-16 | 58.02 | $58.67 | 1.0M |
| 2026-07-15 | 57.73 | $57.50 | 1.0M |
| 2026-07-14 | 57.73 | $57.72 | 501900 |
| 2026-07-13 | 57.66 | $57.48 | 347938 |
| 2026-07-10 | 57.64 | $57.40 | 308600 |
| 2026-07-09 | 57.64 | $57.11 | 480000 |
| 2026-07-08 | 57.72 | $57.68 | 851727 |
| 2026-07-07 | 57.63 | $57.51 | 1.1M |
| 2026-07-06 | 57.57 | $56.90 | 754827 |
| 2026-07-02 | 57.68 | $57.98 | 540829 |
| 2026-07-01 | 57.47 | $56.65 | 665809 |
| 2026-06-30 | 57.62 | $57.23 | 832400 |
| 2026-06-29 | 57.62 | $57.77 | 651843 |
| 2026-06-26 | 57.43 | $58.21 | 595500 |
| 2026-06-25 | 57.05 | $57.76 | 574700 |
| 2026-06-24 | 56.73 | $57.15 | 695600 |
| 2026-06-23 | 56.52 | $56.70 | 732522 |
| 2026-06-22 | 56.41 | $56.01 | 894250 |
| 2026-06-18 | 56.48 | $56.09 | 615223 |
| 2026-06-17 | 56.55 | $56.15 | 801947 |
| 2026-06-16 | 56.61 | $57.12 | 749549 |
| 2026-06-15 | 56.36 | $57.26 | 815522 |
| 2026-06-12 | 56.02 | $56.91 | 935400 |
| 2026-06-11 | 55.71 | $56.42 | 887100 |
| 2026-06-10 | 55.50 | $56.48 | 662400 |
| 2026-06-09 | 55.21 | $55.78 | 1.0M |
| 2026-06-08 | 55.10 | $55.08 | 711900 |
| 2026-06-05 | 55.18 | $55.90 | 1.5M |
| 2026-06-04 | 55.03 | $55.23 | 610038 |
| 2026-06-03 | 55.07 | $54.69 | 737490 |
| 2026-06-02 | 55.29 | $54.75 | 604239 |
| 2026-06-01 | 55.55 | $54.46 | 685630 |
| 2026-05-29 | 55.96 | $55.33 | 741800 |
| 2026-05-28 | 56.18 | $56.11 | 1.1M |
| 2026-05-27 | 56.21 | $56.82 | 556800 |
| 2026-05-26 | 56.02 | $56.63 | 659900 |
| 2026-05-22 | 55.86 | $56.48 | 523300 |
| 2026-05-21 | 55.70 | $56.23 | 523800 |
| 2026-05-20 | 55.60 | $55.88 | 915600 |
| 2026-05-19 | 55.59 | $55.85 | 832400 |
| 2026-05-18 | 55.60 | $55.09 | 619605 |
| 2026-05-15 | 55.85 | $54.71 | 874108 |
| 2026-05-14 | 56.28 | $56.44 | 383900 |
| 2026-05-13 | 56.27 | $56.20 | 652242 |
| 2026-05-12 | 56.32 | $56.35 | 560403 |
| 2026-05-11 | 56.35 | $56.23 | 425600 |
| 2026-05-08 | 56.42 | $56.09 | 1.1M |
| 2026-05-07 | 56.55 | $56.14 | 487000 |
| 2026-05-06 | 56.69 | $56.13 | 815035 |
| 2026-05-05 | 56.86 | $57.44 | 777743 |
| 2026-05-04 | 56.66 | $56.89 | 753130 |
| 2026-05-01 | 56.59 | $57.18 | 546400 |
| 2026-04-30 | 56.41 | $57.21 | 603209 |
| 2026-04-29 | 56.18 | $56.24 | 539630 |
| 2026-04-28 | 56.22 | $56.50 | 505022 |
| 2026-04-27 | 56.18 | $56.29 | 433000 |
| 2026-04-24 | 56.20 | $56.33 | 400400 |
| 2026-04-23 | 56.22 | $56.57 | 476514 |
| 2026-04-22 | 56.17 | $55.36 | 649722 |
| 2026-04-21 | 56.49 | $55.83 | 1.4M |
| 2026-04-20 | 56.74 | $56.34 | 706701 |
| 2026-04-17 | 56.88 | $56.87 | 688400 |
| 2026-04-16 | 56.88 | $56.82 | 437035 |
| 2026-04-15 | 56.90 | $56.87 | 528438 |
| 2026-04-14 | 56.90 | $56.92 | 1.8M |
| 2026-04-13 | 56.89 | $56.88 | 654215 |
| 2026-04-10 | 56.89 | $57.60 | 632641 |
| 2026-04-09 | 56.65 | $57.40 | 660134 |
| 2026-04-08 | 56.43 | $57.34 | 1.5M |
| 2026-04-07 | 56.18 | $57.23 | 747700 |
| 2026-04-06 | 55.91 | $56.62 | 463705 |
| 2026-04-02 | 55.78 | $56.81 | 1.2M |
| 2026-04-01 | 55.57 | $56.27 | 913100 |
| 2026-03-31 | 55.49 | $55.79 | 834216 |
| 2026-03-30 | 55.55 | $56.06 | 1.1M |
| 2026-03-27 | 55.55 | $55.66 | 999600 |
| 2026-03-26 | 55.68 | $55.66 | 846200 |
| 2026-03-25 | 55.85 | $55.35 | 610500 |
| 2026-03-24 | 56.16 | $55.12 | 456065 |
| 2026-03-23 | 56.62 | $55.17 | 620902 |
| 2026-03-20 | 57.17 | $55.06 | 1.1M |
| 2026-03-19 | 57.86 | $56.19 | 1.6M |
| 2026-03-18 | 58.34 | $57.54 | 657300 |
| 2026-03-17 | 58.49 | $58.26 | 553607 |
| 2026-03-16 | 58.43 | $58.56 | 1.2M |
| 2026-03-13 | 58.25 | $58.18 | 928800 |
| 2026-03-12 | 58.14 | $58.07 | 607531 |
| 2026-03-11 | 58.02 | $57.36 | 664000 |
| 2026-03-10 | 58.09 | $57.59 | 494034 |
| 2026-03-09 | 58.08 | $57.82 | 528800 |
| 2026-03-06 | 57.99 | $57.78 | 641900 |
| 2026-03-05 | 57.87 | $57.26 | 891400 |
| 2026-03-04 | 57.87 | $57.72 | 747029 |
| 2026-03-03 | 57.71 | $57.31 | 935300 |
| 2026-03-02 | 57.62 | $57.07 | 1.1M |
| 2026-02-27 | 57.58 | $57.50 | 665200 |
| 2026-02-26 | 57.36 | $56.73 | 800707 |
| 2026-02-25 | 57.33 | $56.87 | 724600 |
| 2026-02-24 | 57.22 | $56.83 | 601460 |
| 2026-02-23 | 57.08 | $57.09 | 520624 |
| 2026-02-20 | 56.81 | $56.30 | 637103 |
| 2026-02-19 | 56.71 | $56.49 | 721400 |
| 2026-02-18 | 56.50 | $56.33 | 866800 |
| 2026-02-17 | 56.27 | $56.98 | 828144 |
| 2026-02-13 | 55.78 | $56.84 | 1.2M |
| 2026-02-12 | 55.20 | $56.09 | 1.4M |
| 2026-02-11 | 54.71 | $54.50 | 1.1M |
| 2026-02-10 | 54.61 | $54.59 | 739100 |
| 2026-02-09 | 54.44 | $54.12 | 648500 |
| 2026-02-06 | 54.37 | $54.01 | 820400 |
| 2026-02-05 | 54.31 | $54.99 | 860200 |
| 2026-02-04 | 53.91 | $54.32 | 812322 |
| 2026-02-03 | 53.62 | $54.08 | 1.5M |
| 2026-02-02 | 53.34 | $52.71 | 1.8M |
| 2026-01-30 | 53.42 | $53.33 | 1.2M |
| 2026-01-29 | 53.31 | $53.62 | 953200 |
| 2026-01-28 | 53.08 | $53.37 | 623300 |
| 2026-01-27 | 52.87 | $53.70 | 904300 |
| 2026-01-26 | 52.50 | $52.84 | 535759 |
| 2026-01-23 | 52.31 | $52.70 | 1.6M |
| 2026-01-22 | 52.12 | $52.25 | 2.3M |
| 2026-01-21 | 52.03 | $52.28 | 1.2M |
| 2026-01-20 | 51.90 | $52.40 | 1.1M |
| 2026-01-16 | 51.71 | $51.93 | 2.1M |
| 2026-01-15 | 51.62 | $51.70 | 862900 |
| 2026-01-14 | 51.59 | $51.93 | 870149 |
| 2026-01-13 | 51.47 | $51.34 | 1.4M |
| 2026-01-12 | 51.52 | $51.39 | 822401 |
| 2026-01-09 | 51.56 | $51.46 | 660809 |
| 2026-01-08 | 51.59 | $51.64 | 871800 |
| 2026-01-07 | 51.56 | $51.19 | 929716 |
| 2026-01-06 | 51.67 | $51.46 | 810211 |
| 2026-01-05 | 51.72 | $51.17 | 1.6M |
| 2026-01-02 | 51.86 | $51.90 | 1.4M |
| 2025-12-31 | 51.81 | $51.94 | 733441 |
| 2025-12-30 | 51.72 | $52.08 | 613400 |
| 2025-12-29 | 51.57 | $51.84 | 1.0M |
| 2025-12-26 | 51.47 | $51.86 | 658500 |
| 2025-12-24 | 51.33 | $51.75 | 316700 |
| 2025-12-23 | 51.19 | $51.77 | 494100 |
| 2025-12-22 | 51.03 | $51.21 | 570337 |
| 2025-12-19 | 51.00 | $50.86 | 633900 |
| 2025-12-18 | 51.08 | $51.46 | 493915 |
| 2025-12-17 | 50.99 | $51.67 | 498400 |
| 2025-12-16 | 50.82 | $51.27 | 695000 |
| 2025-12-15 | 50.74 | $51.61 | 826809 |
| 2025-12-12 | 50.54 | $50.97 | 803200 |
| 2025-12-11 | 50.50 | $50.29 | 678493 |
| 2025-12-10 | 50.68 | $50.09 | 1.5M |
| 2025-12-09 | 50.96 | $50.28 | 820000 |
| 2025-12-08 | 51.26 | $50.62 | 1.3M |
| 2025-12-05 | 51.51 | $51.10 | 538932 |
| 2025-12-04 | 51.66 | $50.94 | 446546 |
| 2025-12-03 | 51.90 | $51.09 | 598100 |
| 2025-12-02 | 52.13 | $51.70 | 700437 |
| 2025-12-01 | 52.23 | $52.16 | 742200 |
| 2025-11-28 | 52.19 | $52.53 | 272900 |
| 2025-11-26 | 52.02 | $52.43 | 668212 |
| 2025-11-25 | 51.84 | $51.92 | 770417 |
| 2025-11-24 | 51.79 | $51.34 | 936349 |
| 2025-11-21 | 51.89 | $51.57 | 1.3M |
| 2025-11-20 | 51.95 | $51.47 | 690872 |
| 2025-11-19 | 52.04 | $51.51 | 1.5M |
| 2025-11-18 | 52.14 | $52.01 | 1.7M |
| 2025-11-17 | 52.09 | $52.14 | 905223 |
| 2025-11-14 | 51.98 | $52.27 | 888800 |
| 2025-11-13 | 51.81 | $52.33 | 942000 |
| 2025-11-12 | 51.56 | $52.65 | 708006 |
| 2025-11-11 | 51.16 | $51.88 | 530100 |
| 2025-11-10 | 50.91 | $51.39 | 494514 |
| 2025-11-07 | 50.76 | $51.31 | 541928 |
| 2025-11-06 | 50.61 | $51.06 | 382300 |
| 2025-11-05 | 50.50 | $50.50 | 632420 |
| 2025-11-04 | 50.55 | $50.50 | 828837 |
| 2025-11-03 | 50.60 | $49.81 | 729737 |
| 2025-10-31 | 50.89 | $50.23 | 635300 |
| 2025-10-30 | 51.11 | $50.53 | 486400 |
| 2025-10-29 | 51.28 | $50.19 | 686600 |
| 2025-10-28 | 51.59 | $50.69 | 642712 |
| 2025-10-27 | 51.80 | $51.14 | 802426 |
| 2025-10-24 | 51.91 | $51.40 | 373900 |
| 2025-10-23 | 51.95 | $51.66 | 530534 |
| 2025-10-22 | 51.90 | $52.10 | 773330 |
| 2025-10-21 | 51.70 | $51.65 | 630531 |
| 2025-10-20 | 51.59 | $51.61 | 593017 |
| 2025-10-17 | 51.45 | $51.72 | 452300 |
| 2025-10-16 | 51.24 | $51.43 | 717100 |
| 2025-10-15 | 51.06 | $51.37 | 675400 |
| 2025-10-14 | 50.86 | $50.99 | 1.2M |
| 2025-10-13 | 50.73 | $50.90 | 440711 |
| 2025-10-10 | 50.59 | $51.04 | 675300 |
| 2025-10-09 | 50.37 | $50.02 | 535619 |
| 2025-10-08 | 50.42 | $50.39 | 1.1M |
| 2025-10-07 | 50.37 | $50.42 | 448800 |
| 2025-10-06 | 50.28 | $50.48 | 876000 |
| 2025-10-03 | 50.15 | $50.28 | 711845 |
| 2025-10-02 | 50.06 | $50.28 | 577900 |
| 2025-10-01 | 49.94 | $50.40 | 526000 |
| 2025-09-30 | 49.75 | $50.74 | 695008 |
| 2025-09-29 | 49.41 | $50.11 | 668500 |
| 2025-09-26 | 49.20 | $49.67 | 445100 |
| 2025-09-25 | 49.09 | $49.47 | 597348 |
| 2025-09-24 | 49.01 | $49.48 | 466141 |
| 2025-09-23 | 48.92 | $49.34 | 555632 |
| 2025-09-22 | 48.86 | $49.14 | 840339 |
| 2025-09-19 | 48.86 | $49.28 | 556500 |
| 2025-09-18 | 48.81 | $48.84 | 540600 |
| 2025-09-17 | 48.90 | $49.04 | 336802 |
| 2025-09-16 | 48.95 | $48.98 | 607500 |
| 2025-09-15 | 49.04 | $49.38 | 547000 |
| 2025-09-12 | 49.02 | $49.36 | 287303 |
| 2025-09-11 | 49.02 | $49.24 | 283600 |
| 2025-09-10 | 49.05 | $48.99 | 439407 |
| 2025-09-09 | 49.18 | $48.98 | 381523 |
| 2025-09-08 | 49.35 | $48.91 | 633600 |
| 2025-09-05 | 49.57 | $49.23 | 393100 |
| 2025-09-04 | 49.75 | $49.68 | 867900 |
| 2025-09-03 | 49.83 | $49.38 | 689300 |
| 2025-09-02 | 50.02 | $49.54 | 667347 |
| 2025-08-29 | 50.20 | $49.74 | 444449 |
| 2025-08-28 | 50.35 | $49.58 | 597807 |
| 2025-08-27 | 50.58 | $50.04 | 571700 |
| 2025-08-26 | 50.71 | $49.82 | 927600 |
| 2025-08-25 | 50.94 | $50.20 | 370816 |
| 2025-08-22 | 51.09 | $50.68 | 434600 |
| 2025-08-21 | 51.10 | $50.77 | 461016 |
| 2025-08-20 | 51.08 | $50.85 | 887850 |
| 2025-08-19 | 51.02 | $50.24 | 882013 |
| 2025-08-18 | 51.13 | $50.55 | 580731 |
| 2025-08-15 | 51.15 | $50.76 | 594006 |
| 2025-08-14 | 51.10 | $50.73 | 452318 |
| 2025-08-13 | 51.03 | $50.47 | 585722 |
| 2025-08-12 | 51.00 | $50.52 | 428500 |
| 2025-08-11 | 50.95 | $50.65 | 355211 |
| 2025-08-08 | 50.82 | $50.80 | 566508 |
| 2025-08-07 | 50.60 | $50.81 | 602505 |
| 2025-08-06 | 50.31 | $50.44 | 465200 |
| 2025-08-05 | 50.07 | $50.43 | 753100 |
| 2025-08-04 | 49.75 | $50.47 | 368117 |
| 2025-08-01 | 49.35 | $49.89 | 1.0M |
| 2025-07-31 | 49.03 | $48.97 | 518500 |
| 2025-07-30 | 48.92 | $49.00 | 440301 |
| 2025-07-29 | 48.77 | $48.81 | 501447 |
| 2025-07-28 | 48.64 | $48.32 | 788511 |
| 2025-07-25 | 48.63 | $49.07 | 438507 |
| 2025-07-24 | 48.37 | $49.06 | 521444 |
| 2025-07-23 | 48.05 | $48.77 | 647800 |
| 2025-07-22 | 47.75 | $49.07 | 687633 |
| 2025-07-21 | 47.29 | $48.12 | 831428 |
| 2025-07-18 | 47.02 | $47.28 | 564938 |
| 2025-07-17 | 46.97 | $47.00 | 571942 |
| 2025-07-16 | 46.99 | $47.20 | 523300 |
| 2025-07-15 | 46.97 | $47.05 | 580100 |
| 2025-07-14 | 46.98 | $47.21 | 562800 |
| 2025-07-11 | 46.95 | $47.21 | 609636 |
| 2025-07-10 | 46.92 | $47.17 | 558612 |
| 2025-07-09 | 46.90 | $46.87 | 420315 |
| 2025-07-08 | 46.97 | $46.83 | 523305 |
| 2025-07-07 | 47.07 | $46.88 | 534406 |
| 2025-07-03 | 47.19 | $47.41 | 338200 |
| 2025-07-02 | 47.17 | $47.08 | 626015 |
| 2025-07-01 | 47.25 | $47.82 | 333135 |
| 2025-06-30 | 47.11 | $47.73 | 539734 |
| 2025-06-27 | 46.98 | $47.16 | 587002 |
| 2025-06-26 | 47.01 | $47.13 | 464407 |
| 2025-06-25 | 47.06 | $46.60 | 787200 |
| 2025-06-24 | 47.29 | $47.37 | 558901 |
| 2025-06-23 | 47.33 | $47.58 | 601700 |
| 2025-06-20 | 47.32 | $47.05 | 636500 |
| 2025-06-18 | 47.47 | $47.33 | 374429 |
| 2025-06-17 | 47.58 | $47.38 | 443600 |
| 2025-06-16 | 47.70 | $47.68 | 431076 |
| 2025-06-13 | 47.75 | $48.16 | 581305 |
| 2025-06-12 | 47.66 | $47.99 | 430040 |
| 2025-06-11 | 47.61 | $47.42 | 600000 |
| 2025-06-10 | 47.73 | $47.49 | 610414 |
| 2025-06-09 | 47.85 | $47.34 | 490400 |
| 2025-06-06 | 48.05 | $47.51 | 452800 |
| 2025-06-05 | 48.25 | $48.09 | 382600 |
| 2025-06-04 | 48.29 | $48.14 | 378300 |
| 2025-06-03 | 48.33 | $48.43 | 491620 |
| 2025-06-02 | 48.29 | $48.73 | 582300 |
| 2025-05-30 | 48.14 | $48.83 | 699131 |
| 2025-05-29 | 47.92 | $48.22 | 377738 |
| 2025-05-28 | 47.85 | $47.88 | 351600 |
| 2025-05-27 | 47.87 | $48.53 | 464000 |
| 2025-05-23 | 47.69 | $48.36 | 343700 |
| 2025-05-22 | 47.52 | $47.70 | 435832 |
| 2025-05-21 | 47.53 | $48.15 | 557908 |
| 2025-05-20 | 47.40 | $47.79 | 516016 |
| 2025-05-19 | 47.35 | $47.59 | 244800 |
| 2025-05-16 | 47.37 | $47.16 | 460700 |
| 2025-05-15 | 47.52 | $47.29 | 2.4M |
| 2025-05-14 | 47.68 | $46.46 | 583700 |
| 2025-05-13 | 48.12 | $46.55 | 607700 |
| 2025-05-12 | 48.64 | $46.74 | 696500 |
| 2025-05-09 | 49.20 | $48.04 | 587929 |
| 2025-05-08 | 49.46 | $48.50 | 945438 |
| 2025-05-07 | 49.61 | $49.76 | 471400 |
| 2025-05-06 | 49.39 | $49.04 | 831400 |
| 2025-05-05 | 49.34 | $48.73 | 274007 |
| 2025-05-02 | 49.35 | $48.56 | 695412 |
| 2025-05-01 | 49.41 | $48.98 | 287947 |
| 2025-04-30 | 49.32 | $49.51 | 553000 |
| 2025-04-29 | 49.03 | $48.82 | 261400 |
| 2025-04-28 | 48.88 | $48.63 | 433900 |
| 2025-04-25 | 48.74 | $48.57 | 409300 |
| 2025-04-24 | 48.57 | $48.55 | 450400 |
| 2025-04-23 | 48.35 | $48.33 | 606745 |
| 2025-04-22 | 48.14 | $48.93 | 598900 |
| 2025-04-21 | 47.67 | $48.11 | 321100 |
| 2025-04-17 | 47.34 | $48.18 | 668501 |
| 2025-04-16 | 46.91 | $47.63 | 346500 |
| 2025-04-15 | 46.55 | $47.39 | 1.1M |
| 2025-04-14 | 46.17 | $47.45 | 496800 |
| 2025-04-11 | 45.69 | $46.53 | 630278 |
| 2025-04-10 | 45.39 | $45.25 | 1.1M |
| 2025-04-09 | 45.43 | $44.42 | 1.6M |
| 2025-04-08 | 45.73 | $44.50 | 1.1M |
| 2025-04-07 | 46.07 | $45.12 | 1.1M |
| 2025-04-04 | 46.28 | $46.16 | 1.4M |
| 2025-04-03 | 46.20 | $47.32 | 516300 |
| 2025-04-02 | 45.72 | $46.16 | 409800 |
| 2025-04-01 | 45.49 | $46.12 | 537100 |
| 2025-03-31 | 45.23 | $45.58 | 654322 |
| 2025-03-28 | 45.07 | $45.30 | 563900 |
| 2025-03-27 | 44.96 | $44.74 | 389200 |
| 2025-03-26 | 45.00 | $44.63 | 410230 |
| 2025-03-25 | 45.08 | $44.40 | 622949 |
| 2025-03-24 | 45.24 | $44.94 | 390300 |
| 2025-03-21 | 45.27 | $44.99 | 477645 |
| 2025-03-20 | 45.27 | $45.24 | 477900 |
| 2025-03-19 | 45.19 | $45.15 | 231700 |
| 2025-03-18 | 45.12 | $45.19 | 249607 |
| 2025-03-17 | 45.00 | $45.30 | 340900 |
| 2025-03-14 | 44.82 | $44.93 | 542200 |
| 2025-03-13 | 44.71 | $44.85 | 420734 |
| 2025-03-12 | 44.60 | $44.52 | 475249 |
| 2025-03-11 | 44.56 | $44.38 | 481103 |
| 2025-03-10 | 44.55 | $44.96 | 510702 |
| 2025-03-07 | 44.35 | $44.65 | 886200 |
| 2025-03-06 | 44.20 | $43.68 | 543729 |
| 2025-03-05 | 44.32 | $44.29 | 1.1M |
| 2025-03-04 | 44.27 | $44.15 | 1.2M |
| 2025-03-03 | 44.24 | $44.15 | 661600 |
| 2025-02-28 | 44.20 | $43.88 | 513800 |
| 2025-02-27 | 44.23 | $43.45 | 1.2M |
| 2025-02-26 | 44.39 | $43.92 | 463939 |
| 2025-02-25 | 44.44 | $44.17 | 873800 |
| 2025-02-24 | 44.40 | $43.98 | 408507 |
| 2025-02-21 | 44.41 | $44.10 | 488605 |
| 2025-02-20 | 44.38 | $43.78 | 366300 |
| 2025-02-19 | 44.43 | $43.95 | 523215 |
| 2025-02-18 | 44.42 | $43.62 | 659200 |
| 2025-02-14 | 44.50 | $44.88 | 7.6M |
| 2025-02-13 | 44.20 | $44.32 | 529800 |
| 2025-02-12 | 43.99 | $43.89 | 343616 |
| 2025-02-11 | 43.85 | $43.95 | 476300 |
| 2025-02-10 | 43.67 | $43.77 | 254900 |
| 2025-02-07 | 43.48 | $43.52 | 291423 |
| 2025-02-06 | 43.33 | $43.57 | 266127 |
| 2025-02-05 | 43.12 | $43.55 | 256800 |
| 2025-02-04 | 42.86 | $42.77 | 419500 |
| 2025-02-03 | 42.79 | $42.72 | 618439 |
| 2025-01-31 | 42.71 | $42.62 | 527952 |
| 2025-01-30 | 42.65 | $42.79 | 543700 |
| 2025-01-29 | 42.51 | $42.29 | 321542 |
| 2025-01-28 | 42.49 | $42.68 | 431530 |
| 2025-01-27 | 42.34 | $43.38 | 593628 |
| 2025-01-24 | 41.93 | $42.42 | 285543 |
| 2025-01-23 | 41.74 | $42.21 | 334300 |
| 2025-01-22 | 41.58 | $42.07 | 488331 |
| 2025-01-21 | 41.42 | $42.54 | 354900 |
| 2025-01-17 | 41.09 | $41.95 | 354500 |
| 2025-01-16 | 40.88 | $41.75 | 413315 |
| 2025-01-15 | 40.69 | $40.99 | 357418 |
| 2025-01-14 | 40.71 | $40.49 | 338800 |
| 2025-01-13 | 40.90 | $40.68 | 475016 |
| 2025-01-10 | 41.09 | $40.79 | 412100 |
| 2025-01-08 | 41.29 | $41.99 | 320231 |
| 2025-01-07 | 41.17 | $41.78 | 498947 |
| 2025-01-06 | 41.10 | $41.39 | 439700 |
| 2025-01-03 | 41.14 | $41.58 | 250139 |
| 2025-01-02 | 41.15 | $41.38 | 314844 |
| 2024-12-31 | 41.23 | $41.57 | 339200 |
| 2024-12-30 | 41.28 | $41.69 | 261800 |
| 2024-12-27 | 41.32 | $41.88 | 348900 |
| 2024-12-26 | 41.32 | $41.86 | 261830 |
| 2024-12-24 | 41.34 | $41.83 | 143829 |
| 2024-12-23 | 41.40 | $41.96 | 508000 |
| 2024-12-20 | 41.43 | $41.72 | 661448 |
| 2024-12-19 | 41.57 | $41.16 | 304600 |
| 2024-12-18 | 41.93 | $41.04 | 498300 |
| 2024-12-17 | 42.42 | $41.90 | 368844 |
| 2024-12-16 | 42.76 | $42.00 | 289625 |
| 2024-12-13 | 43.15 | $42.33 | 306240 |
| 2024-12-12 | 43.53 | $42.32 | 394100 |
| 2024-12-11 | 44.01 | $43.06 | 459200 |
| 2024-12-10 | 44.35 | $43.59 | 318200 |
| 2024-12-09 | 44.60 | $43.87 | 694833 |
| 2024-12-06 | 44.81 | $44.48 | 618202 |
| 2024-12-05 | 44.88 | $44.89 | 825335 |
| 2024-12-04 | 44.83 | $44.70 | 1.8M |
| 2024-12-03 | 44.82 | $44.27 | 451100 |
| 2024-12-02 | 44.94 | $44.87 | 634100 |
| 2024-11-29 | 44.90 | $44.68 | 256400 |
| 2024-11-27 | 44.90 | $44.83 | 398821 |
| 2024-11-26 | 44.85 | $44.58 | 482700 |
| 2024-11-25 | 44.86 | $45.02 | 975700 |
| 2024-11-22 | 44.73 | $45.16 | 450300 |
| 2024-11-21 | 44.53 | $44.82 | 262900 |
| 2024-11-20 | 44.38 | $44.70 | 375548 |
| 2024-11-19 | 44.23 | $44.75 | 397200 |
| 2024-11-18 | 44.04 | $44.22 | 512500 |
| 2024-11-15 | 43.98 | $44.17 | 6.1M |
| 2024-11-14 | 43.91 | $44.28 | 420100 |
| 2024-11-13 | 43.80 | $43.99 | 272300 |
| 2024-11-12 | 43.75 | $44.25 | 382900 |
| 2024-11-11 | 43.61 | $44.30 | 1.2M |
| 2024-11-08 | 43.44 | $44.18 | 848115 |
| 2024-11-07 | 43.26 | $43.84 | 530835 |
| 2024-11-06 | 43.16 | $43.58 | 960202 |
| 2024-11-05 | 43.13 | $44.08 | 1.1M |
| 2024-11-04 | 42.95 | $42.57 | 1.0M |
| 2024-11-01 | 43.20 | $42.79 | 431009 |
| 2024-10-31 | 43.46 | $43.23 | 612100 |
| 2024-10-30 | 43.63 | $43.23 | 604641 |
| 2024-10-29 | 43.85 | $43.27 | 551725 |
| 2024-10-28 | 44.11 | $43.89 | 542200 |
| 2024-10-25 | 44.23 | $43.79 | 450200 |
| 2024-10-24 | 44.41 | $44.22 | 612410 |
| 2024-10-23 | 44.50 | $44.90 | 345900 |
| 2024-10-22 | 44.39 | $44.75 | 448800 |
| 2024-10-21 | 44.30 | $44.83 | 369200 |
| 2024-10-18 | 44.18 | $44.93 | 364121 |
| 2024-10-17 | 44.00 | $44.76 | 569603 |
| 2024-10-16 | 43.83 | $44.88 | 447600 |
| 2024-10-15 | 43.60 | $44.45 | 571405 |
| 2024-10-14 | 43.46 | $43.64 | 192000 |
| 2024-10-11 | 43.56 | $43.40 | 342300 |
| 2024-10-10 | 43.76 | $43.13 | 659139 |
| 2024-10-09 | 44.10 | $43.34 | 594800 |
| 2024-10-08 | 44.45 | $43.60 | 611300 |
| 2024-10-07 | 44.80 | $43.65 | 945100 |
| 2024-10-04 | 45.21 | $44.47 | 824717 |
| 2024-10-03 | 45.44 | $44.91 | 693506 |
| 2024-10-02 | 45.59 | $45.81 | 411800 |
| 2024-10-01 | 45.47 | $45.61 | 313546 |
| 2024-09-30 | 45.39 | $45.44 | 346126 |
| 2024-09-27 | 45.34 | $45.55 | 819500 |
| 2024-09-26 | 45.24 | $45.38 | 526606 |
| 2024-09-25 | 45.16 | $44.99 | 565713 |
| 2024-09-24 | 45.18 | $45.13 | 877200 |
| 2024-09-23 | 45.17 | $45.01 | 352600 |
| 2024-09-20 | 45.17 | $44.68 | 1.1M |
| 2024-09-19 | 45.28 | $44.58 | 792600 |
| 2024-09-18 | 45.44 | $44.90 | 408226 |
| 2024-09-17 | 45.52 | $45.34 | 406747 |
| 2024-09-16 | 45.46 | $45.65 | 356900 |
| 2024-09-13 | 45.29 | $45.49 | 462600 |
| 2024-09-12 | 45.11 | $45.18 | 427700 |
| 2024-09-11 | 44.99 | $44.76 | 940600 |
| 2024-09-10 | 44.97 | $44.51 | 517443 |
| 2024-09-09 | 45.00 | $44.99 | 572100 |
| 2024-09-06 | 44.88 | $44.59 | 838030 |
| 2024-09-05 | 44.85 | $45.26 | 748900 |
| 2024-09-04 | 44.59 | $44.79 | 457900 |
| 2024-09-03 | 44.41 | $44.58 | 666000 |
| 2024-08-30 | 44.25 | $44.00 | 302710 |
| 2024-08-29 | 44.22 | $43.74 | 1.0M |
| 2024-08-28 | 44.26 | $43.77 | 549800 |
| 2024-08-27 | 44.28 | $43.83 | 992346 |
| 2024-08-26 | 44.28 | $43.87 | 447908 |
| 2024-08-23 | 44.26 | $44.04 | 380800 |
| 2024-08-22 | 44.16 | $43.63 | 426400 |
| 2024-08-21 | 44.15 | $43.62 | 380400 |
| 2024-08-20 | 44.12 | $43.60 | 525516 |
| 2024-08-19 | 44.09 | $44.02 | 2.2M |
| 2024-08-16 | 43.89 | $43.77 | 363246 |
| 2024-08-15 | 43.71 | $43.61 | 504920 |
| 2024-08-14 | 43.53 | $43.42 | 582900 |
| 2024-08-13 | 43.36 | $43.46 | 786643 |
| 2024-08-12 | 43.11 | $42.75 | 384803 |
| 2024-08-09 | 43.02 | $42.96 | 703600 |
| 2024-08-08 | 42.83 | $43.06 | 922800 |
| 2024-08-07 | 42.55 | $42.69 | 774872 |
| 2024-08-06 | 42.31 | $42.40 | 1.0M |
| 2024-08-05 | 42.10 | $41.79 | 494808 |
| 2024-08-02 | 42.02 | $42.58 | 879611 |
| 2024-08-01 | 41.66 | $41.79 | 1.1M |
| 2024-07-31 | 41.46 | $41.84 | 672000 |
| 2024-07-30 | 41.20 | $41.25 | 458000 |
| 2024-07-29 | 41.05 | $41.07 | 375249 |
| 2024-07-26 | 40.91 | $41.02 | 329800 |
| 2024-07-25 | 40.75 | $40.71 | 790916 |
| 2024-07-24 | 40.65 | $40.89 | 706515 |
| 2024-07-23 | 40.47 | $40.30 | 464600 |
| 2024-07-22 | 40.42 | $40.58 | 496312 |
| 2024-07-19 | 40.26 | $40.50 | 518337 |
| 2024-07-18 | 40.10 | $40.68 | 854500 |
| 2024-07-17 | 39.83 | $40.26 | 1.2M |
| 2024-07-16 | 39.64 | $39.82 | 334404 |
| 2024-07-15 | 39.53 | $39.51 | 615300 |
| 2024-07-12 | 39.51 | $39.95 | 467544 |
| 2024-07-11 | 39.33 | $39.95 | 598038 |
| 2024-07-10 | 39.12 | $39.83 | 495100 |
| 2024-07-09 | 38.90 | $39.25 | 291900 |
| 2024-07-08 | 38.82 | $39.23 | 324341 |
| 2024-07-05 | 38.73 | $39.13 | 462600 |
| 2024-07-03 | 38.66 | $39.19 | 297100 |
| 2024-07-02 | 38.56 | $38.76 | 346600 |
| 2024-07-01 | 38.58 | $38.61 | 182321 |
| 2024-06-28 | 38.65 | $38.84 | 464400 |
| 2024-06-27 | 38.68 | $39.01 | 324128 |
| 2024-06-26 | 38.66 | $38.69 | 530300 |
| 2024-06-25 | 38.75 | $39.13 | 568068 |
| 2024-06-24 | 38.72 | $39.39 | 492300 |
| 2024-06-21 | 38.61 | $38.46 | 572167 |
| 2024-06-20 | 38.79 | $38.54 | 690500 |
| 2024-06-18 | 38.98 | $38.47 | 617700 |
| 2024-06-17 | 39.24 | $38.78 | 606628 |
| 2024-06-14 | 39.47 | $39.09 | 382938 |
| 2024-06-13 | 39.65 | $39.32 | 372031 |
| 2024-06-12 | 39.80 | $39.40 | 369317 |
| 2024-06-11 | 39.95 | $39.66 | 690600 |
| 2024-06-10 | 40.07 | $39.89 | 409300 |
| 2024-06-07 | 40.13 | $40.01 | 775834 |
| 2024-06-06 | 40.17 | $40.68 | 577200 |
| 2024-06-05 | 40.00 | $40.71 | 819200 |
| 2024-06-04 | 39.79 | $40.24 | 386700 |
| 2024-06-03 | 39.68 | $39.88 | 434907 |
| 2024-05-31 | 39.66 | $39.99 | 876300 |
| 2024-05-30 | 39.61 | $39.04 | 864800 |
| 2024-05-29 | 39.85 | $38.42 | 935342 |
| 2024-05-28 | 40.34 | $39.28 | 671841 |
| 2024-05-24 | 40.66 | $39.90 | 645000 |
| 2024-05-23 | 40.85 | $39.68 | 991900 |
| 2024-05-22 | 41.15 | $40.46 | 572600 |
| 2024-05-21 | 41.25 | $40.91 | 656219 |
| 2024-05-20 | 41.23 | $40.84 | 909500 |
| 2024-05-17 | 41.21 | $40.77 | 685706 |
| 2024-05-16 | 41.19 | $40.81 | 1.3M |
| 2024-05-15 | 41.15 | $41.09 | 499844 |
| 2024-05-14 | 41.01 | $40.78 | 403600 |
| 2024-05-13 | 40.91 | $40.83 | 996200 |
| 2024-05-10 | 40.77 | $41.10 | 559206 |
| 2024-05-09 | 40.50 | $41.03 | 1.3M |
| 2024-05-08 | 40.18 | $40.41 | 529228 |
| 2024-05-07 | 39.99 | $40.20 | 601900 |
| 2024-05-06 | 39.80 | $40.09 | 683700 |
| 2024-05-03 | 39.61 | $39.91 | 546819 |
| 2024-05-02 | 39.43 | $39.78 | 490539 |
| 2024-05-01 | 39.24 | $39.52 | 904430 |
| 2024-04-30 | 39.10 | $39.29 | 703100 |
| 2024-04-29 | 38.99 | $39.57 | 434873 |
| 2024-04-26 | 38.76 | $39.06 | 518700 |
| 2024-04-25 | 38.65 | $39.32 | 774403 |
| 2024-04-24 | 38.44 | $39.16 | 974600 |
| 2024-04-23 | 38.22 | $39.10 | 1.1M |
| 2024-04-22 | 37.99 | $39.01 | 838100 |
| 2024-04-19 | 37.74 | $38.47 | 786518 |
| 2024-04-18 | 37.61 | $38.05 | 600522 |
| 2024-04-17 | 37.60 | $37.64 | 1.2M |
| 2024-04-16 | 37.73 | $37.14 | 722200 |
| 2024-04-15 | 38.05 | $37.54 | 554649 |
| 2024-04-12 | 38.32 | $37.62 | 447800 |
| 2024-04-11 | 38.63 | $37.95 | 832400 |
| 2024-04-10 | 38.91 | $38.20 | 793129 |
| 2024-04-09 | 39.17 | $39.24 | 422510 |
| 2024-04-08 | 39.16 | $39.18 | 531600 |
| 2024-04-05 | 39.18 | $38.80 | 517710 |
| 2024-04-04 | 39.32 | $39.06 | 673100 |
| 2024-04-03 | 39.40 | $39.31 | 658805 |
| 2024-04-02 | 39.43 | $39.39 | 491500 |
| 2024-04-01 | 39.44 | $39.31 | 492800 |
| 2024-03-28 | 39.47 | $39.51 | 762427 |
| 2024-03-27 | 39.45 | $39.37 | 879900 |
| 2024-03-26 | 39.47 | $38.94 | 652818 |
| 2024-03-25 | 39.62 | $39.34 | 600530 |
| 2024-03-22 | 39.69 | $39.52 | 445500 |
| 2024-03-21 | 39.70 | $39.61 | 662443 |
| 2024-03-20 | 39.70 | $39.67 | 534400 |
| 2024-03-19 | 39.67 | $39.36 | 418900 |
| 2024-03-18 | 39.73 | $39.57 | 675833 |
| 2024-03-15 | 39.73 | $39.72 | 893000 |
| 2024-03-14 | 39.68 | $39.39 | 678500 |
| 2024-03-13 | 39.73 | $39.73 | 605500 |
| 2024-03-12 | 39.68 | $39.73 | 522800 |
| 2024-03-11 | 39.61 | $40.05 | 379419 |
| 2024-03-08 | 39.43 | $40.05 | 677102 |
| 2024-03-07 | 39.20 | $40.26 | 1.0M |
| 2024-03-06 | 38.86 | $39.44 | 797926 |
| 2024-03-05 | 38.71 | $39.02 | 863602 |
| 2024-03-04 | 38.67 | $39.00 | 645216 |
| 2024-03-01 | 38.62 | $38.56 | 1.5M |
| 2024-02-29 | 38.71 | $38.58 | 1.3M |
| 2024-02-28 | 38.83 | $38.63 | 652613 |
| 2024-02-27 | 38.95 | $38.72 | 933400 |
| 2024-02-26 | 39.08 | $38.59 | 1.6M |
| 2024-02-23 | 39.28 | $39.36 | 1.2M |
| 2024-02-22 | 39.29 | $39.90 | 1.2M |
| 2024-02-21 | 39.13 | $39.83 | 1.2M |
| 2024-02-20 | 38.97 | $39.65 | 1.8M |
| 2024-02-16 | 38.83 | $39.27 | 961300 |
| 2024-02-15 | 38.79 | $39.13 | 5.2M |
| 2024-02-14 | 38.80 | $38.85 | 777500 |
| 2024-02-13 | 38.90 | $38.48 | 844409 |
| 2024-02-12 | 39.15 | $39.45 | 1.0M |
| 2024-02-09 | 39.16 | $39.06 | 874503 |
| 2024-02-08 | 39.30 | $38.94 | 893794 |
| 2024-02-07 | 39.51 | $39.33 | 904827 |
| 2024-02-06 | 39.66 | $39.66 | 739546 |
| 2024-02-05 | 39.74 | $39.44 | 782544 |
| 2024-02-02 | 39.91 | $40.00 | 1.4M |
| 2024-02-01 | 39.94 | $40.46 | 735612 |
| 2024-01-31 | 39.85 | $40.13 | 642400 |
| 2024-01-30 | 39.84 | $40.31 | 967819 |
| 2024-01-29 | 39.78 | $40.16 | 558006 |
| 2024-01-26 | 39.76 | $39.73 | 423852 |
| 2024-01-25 | 39.88 | $39.80 | 678914 |
| 2024-01-24 | 40.01 | $39.43 | 881400 |
| 2024-01-23 | 40.30 | $39.81 | 859525 |
| 2024-01-22 | 40.53 | $40.16 | 942200 |
| 2024-01-19 | 40.70 | $40.48 | 960700 |
| 2024-01-18 | 40.81 | $39.89 | 721127 |
| 2024-01-17 | 41.14 | $40.36 | 1.3M |
| 2024-01-16 | 41.38 | $40.99 | 768400 |
| 2024-01-12 | 41.48 | $41.06 | 728600 |
| 2024-01-11 | 41.58 | $41.02 | 643738 |
| 2024-01-10 | 41.70 | $41.77 | 467320 |
| 2024-01-09 | 41.61 | $41.72 | 422600 |
| 2024-01-08 | 41.51 | $42.01 | 414536 |
| 2024-01-05 | 41.29 | $41.63 | 732600 |
| 2024-01-04 | 41.14 | $41.40 | 897800 |
| 2024-01-03 | 41.02 | $41.20 | 479600 |
| 2024-01-02 | 40.95 | $41.04 | 762900 |
| 2023-12-29 | 40.90 | $41.13 | 474427 |
| 2023-12-28 | 40.82 | $41.02 | 620820 |
| 2023-12-27 | 40.75 | $41.06 | 484336 |
| 2023-12-26 | 40.66 | $40.95 | 210100 |
| 2023-12-22 | 40.58 | $40.71 | 785300 |
| 2023-12-21 | 40.56 | $40.38 | 667435 |
| 2023-12-20 | 40.63 | $40.06 | 948442 |
| 2023-12-19 | 40.83 | $40.87 | 734201 |
| 2023-12-18 | 40.82 | $40.53 | 794800 |
| 2023-12-15 | 40.91 | $41.01 | 1.2M |
| 2023-12-14 | 40.86 | $41.44 | 1.5M |
| 2023-12-13 | 40.67 | $41.29 | 696334 |
| 2023-12-12 | 40.48 | $39.82 | 962400 |
| 2023-12-11 | 40.71 | $40.76 | 591007 |
| 2023-12-08 | 40.70 | $40.71 | 442130 |
| 2023-12-07 | 40.71 | $40.86 | 530200 |
| 2023-12-06 | 40.66 | $40.94 | 572000 |
| 2023-12-05 | 40.58 | $40.48 | 485224 |
| 2023-12-04 | 40.63 | $40.66 | 831528 |
| 2023-12-01 | 40.64 | $40.64 | 585409 |
| 2023-11-30 | 40.65 | $40.08 | 1.1M |
| 2023-11-29 | 40.84 | $39.98 | 1.0M |
| 2023-11-28 | 41.10 | $40.68 | 779643 |
| 2023-11-27 | 41.19 | $40.76 | 481702 |
| 2023-11-24 | 41.27 | $41.08 | 239040 |
| 2023-11-22 | 41.26 | $41.05 | 444500 |
| 2023-11-21 | 41.26 | $40.96 | 894800 |
| 2023-11-20 | 41.27 | $41.01 | 480413 |
| 2023-11-17 | 41.27 | $41.17 | 398510 |
| 2023-11-16 | 41.21 | $41.04 | 984944 |
| 2023-11-15 | 41.17 | $41.47 | 677900 |
| 2023-11-14 | 40.98 | $41.17 | 615537 |
| 2023-11-13 | 40.83 | $40.25 | 577801 |
| 2023-11-10 | 40.94 | $40.38 | 958340 |
| 2023-11-09 | 41.02 | $40.73 | 742300 |
| 2023-11-08 | 41.00 | $40.46 | 492700 |
| 2023-11-07 | 41.06 | $40.61 | 897400 |
| 2023-11-06 | 41.07 | $41.26 | 641040 |
| 2023-11-03 | 40.86 | $41.58 | 1.1M |
| 2023-11-02 | 40.51 | $41.65 | 1.0M |
| 2023-11-01 | 40.05 | $40.37 | 1.1M |
| 2023-10-31 | 39.89 | $39.73 | 1.2M |
| 2023-10-30 | 39.89 | $40.15 | 627509 |
| 2023-10-27 | 39.76 | $39.64 | 774100 |
| 2023-10-26 | 39.76 | $40.13 | 1.2M |
| 2023-10-25 | 39.60 | $39.48 | 680748 |
| 2023-10-24 | 39.61 | $39.51 | 632131 |
| 2023-10-23 | 39.61 | $39.31 | 1.0M |
| 2023-10-20 | 39.68 | $39.05 | 754135 |
| 2023-10-19 | 39.84 | $39.36 | 723300 |
| 2023-10-18 | 39.93 | $39.59 | 688621 |
| 2023-10-17 | 39.97 | $40.05 | 1.0M |
| 2023-10-16 | 39.87 | $40.49 | 781600 |
| 2023-10-13 | 39.61 | $39.85 | 717200 |
| 2023-10-12 | 39.48 | $40.09 | 1.1M |
| 2023-10-11 | 39.26 | $40.76 | 907635 |
| 2023-10-10 | 38.77 | $39.88 | 885346 |
| 2023-10-09 | 38.46 | $39.61 | 622900 |
| 2023-10-06 | 38.17 | $39.13 | 1.4M |
| 2023-10-05 | 37.99 | $38.87 | 2.0M |
| 2023-10-04 | 37.85 | $37.99 | 2.1M |
| 2023-10-03 | 37.98 | $36.93 | 1.5M |
| 2023-10-02 | 38.48 | $37.05 | 1.8M |
| 2023-09-29 | 39.06 | $37.99 | 939522 |
| 2023-09-28 | 39.48 | $38.29 | 807500 |
| 2023-09-27 | 39.90 | $38.16 | 733300 |
| 2023-09-26 | 40.45 | $39.11 | 592700 |
| 2023-09-25 | 40.82 | $40.08 | 621600 |
| 2023-09-22 | 40.96 | $40.31 | 752300 |
| 2023-09-21 | 41.05 | $40.30 | 617100 |
| 2023-09-20 | 41.16 | $41.05 | 540327 |
| 2023-09-19 | 41.04 | $40.89 | 1.1M |
| 2023-09-18 | 40.95 | $41.77 | 504705 |
| 2023-09-15 | 40.54 | $41.73 | 1.1M |
| 2023-09-14 | 40.05 | $41.49 | 894700 |
| 2023-09-13 | 39.54 | $40.73 | 842900 |
| 2023-09-12 | 39.15 | $39.99 | 740834 |
| 2023-09-11 | 38.91 | $39.74 | 447818 |
| 2023-09-08 | 38.71 | $39.12 | 552812 |
| 2023-09-07 | 38.67 | $38.99 | 652301 |
| 2023-09-06 | 38.68 | $38.45 | 1.1M |
| 2023-09-05 | 38.86 | $38.78 | 675037 |
| 2023-09-01 | 39.00 | $39.25 | 580300 |
| 2023-08-31 | 39.02 | $39.20 | 672300 |
| 2023-08-30 | 39.07 | $39.62 | 359300 |
| 2023-08-29 | 39.01 | $39.63 | 407900 |
| 2023-08-28 | 38.95 | $39.21 | 450700 |
| 2023-08-25 | 39.01 | $39.29 | 698700 |
| 2023-08-24 | 39.08 | $39.42 | 440300 |
| 2023-08-23 | 39.14 | $39.65 | 670963 |
| 2023-08-22 | 39.16 | $39.43 | 726917 |
| 2023-08-21 | 39.25 | $39.26 | 384400 |
| 2023-08-18 | 39.44 | $39.65 | 519800 |
| 2023-08-17 | 39.57 | $39.83 | 602604 |
| 2023-08-16 | 39.67 | $39.81 | 551329 |
| 2023-08-15 | 39.82 | $39.68 | 753100 |
| 2023-08-14 | 40.06 | $40.24 | 496734 |
| 2023-08-11 | 40.19 | $40.54 | 358330 |
| 2023-08-10 | 40.26 | $40.50 | 694100 |
| 2023-08-09 | 40.38 | $40.74 | 780305 |
| 2023-08-08 | 40.46 | $40.14 | 635100 |
| 2023-08-07 | 40.76 | $39.87 | 497318 |
| 2023-08-04 | 41.22 | $40.16 | 876608 |
| 2023-08-03 | 41.70 | $39.80 | 1.2M |
| 2023-08-02 | 42.41 | $41.53 | 848400 |
| 2023-08-01 | 42.73 | $41.80 | 527700 |
| 2023-07-31 | 43.04 | $42.63 | 455832 |
| 2023-07-28 | 43.15 | $42.38 | 659139 |
| 2023-07-27 | 43.35 | $42.81 | 623129 |
| 2023-07-26 | 43.47 | $43.42 | 696598 |
| 2023-07-25 | 43.41 | $43.58 | 366103 |
| 2023-07-24 | 43.29 | $43.36 | 463900 |
| 2023-07-21 | 43.20 | $43.47 | 756515 |
| 2023-07-20 | 43.06 | $43.63 | 814919 |
| 2023-07-19 | 42.83 | $43.07 | 496703 |
| 2023-07-18 | 42.73 | $42.55 | 372200 |
| 2023-07-17 | 42.77 | $42.84 | 500708 |
| 2023-07-14 | 42.73 | $43.35 | 375840 |
| 2023-07-13 | 42.52 | $43.33 | 530400 |
| 2023-07-12 | 42.27 | $42.71 | 538800 |
| 2023-07-11 | 42.16 | $41.90 | 428242 |
| 2023-07-10 | 42.29 | $41.48 | 550200 |
| 2023-07-07 | 42.59 | $42.15 | 371230 |
| 2023-07-06 | 42.73 | $42.40 | 406300 |
| 2023-07-05 | 42.84 | $43.02 | 586109 |
| 2023-07-03 | 42.76 | $43.43 | 93634 |
| 2023-06-30 | 42.55 | $43.09 | 493128 |
| 2023-06-29 | 42.39 | $42.47 | 584701 |
| 2023-06-28 | 42.40 | $42.43 | 547400 |
| 2023-06-27 | 42.43 | $42.81 | 509400 |
| 2023-06-26 | 42.35 | $42.66 | 376526 |
| 2023-06-23 | 42.31 | $42.00 | 486700 |
| 2023-06-22 | 42.47 | $42.62 | 386037 |
| 2023-06-21 | 42.47 | $42.86 | 530600 |
| 2023-06-20 | 42.39 | $42.47 | 847500 |
| 2023-06-16 | 42.43 | $42.87 | 663239 |
| 2023-06-15 | 42.36 | $42.67 | 406818 |
| 2023-06-14 | 42.35 | $42.35 | 765309 |
| 2023-06-13 | 42.43 | $42.69 | 547200 |
| 2023-06-12 | 42.44 | $43.06 | 302335 |
| 2023-06-09 | 42.33 | $43.02 | 317600 |
| 2023-06-08 | 42.22 | $42.96 | 507410 |
| 2023-06-07 | 42.12 | $42.75 | 459743 |
| 2023-06-06 | 42.07 | $42.61 | 442300 |
| 2023-06-05 | 42.07 | $42.89 | 442982 |
| 2023-06-02 | 41.98 | $42.93 | 624943 |
| 2023-06-01 | 41.88 | $42.22 | 702900 |
| 2023-05-31 | 42.00 | $42.06 | 662003 |
| 2023-05-30 | 42.21 | $41.78 | 717700 |
| 2023-05-26 | 42.56 | $42.21 | 755400 |
| 2023-05-25 | 42.86 | $42.15 | 600316 |
| 2023-05-24 | 43.27 | $42.84 | 593800 |
| 2023-05-23 | 43.54 | $43.00 | 462216 |
| 2023-05-22 | 43.84 | $43.18 | 239443 |
| 2023-05-19 | 44.14 | $43.42 | 487747 |
| 2023-05-18 | 44.44 | $42.95 | 983800 |
| 2023-05-17 | 44.95 | $43.59 | 912000 |
| 2023-05-16 | 45.37 | $44.19 | 717300 |
| 2023-05-15 | 45.68 | $45.53 | 763029 |
| 2023-05-12 | 45.63 | $45.42 | 4.5M |
| 2023-05-11 | 45.58 | $45.30 | 434332 |
| 2023-05-10 | 45.56 | $45.87 | 434440 |
| 2023-05-09 | 45.34 | $45.75 | 312000 |
| 2023-05-08 | 45.10 | $45.82 | 405500 |
| 2023-05-05 | 44.78 | $45.45 | 565000 |
| 2023-05-04 | 44.49 | $44.83 | 709119 |
| 2023-05-03 | 44.33 | $44.39 | 446478 |
| 2023-05-02 | 44.27 | $43.75 | 646339 |
| 2023-05-01 | 44.40 | $43.94 | 325840 |
| 2023-04-28 | 44.48 | $43.91 | 508947 |
| 2023-04-27 | 44.59 | $44.08 | 485000 |
| 2023-04-26 | 44.65 | $43.89 | 429900 |
| 2023-04-25 | 44.78 | $44.05 | 441224 |
| 2023-04-24 | 44.87 | $44.10 | 568400 |
| 2023-04-21 | 44.96 | $44.19 | 596240 |
| 2023-04-20 | 45.01 | $44.14 | 475320 |
| 2023-04-19 | 45.08 | $44.41 | 337100 |
| 2023-04-18 | 45.06 | $44.34 | 373235 |
| 2023-04-17 | 45.04 | $44.42 | 555600 |
| 2023-04-14 | 44.97 | $44.38 | 487229 |
| 2023-04-13 | 44.87 | $44.76 | 342747 |
| 2023-04-12 | 44.61 | $44.68 | 302921 |
| 2023-04-11 | 44.30 | $44.67 | 465000 |
| 2023-04-10 | 43.90 | $44.16 | 296342 |
| 2023-04-06 | 43.56 | $44.26 | 491100 |
| 2023-04-05 | 43.10 | $43.98 | 616900 |
| 2023-04-04 | 42.61 | $42.84 | 341467 |
| 2023-04-03 | 42.37 | $42.41 | 531040 |
| 2023-03-31 | 42.19 | $42.53 | 567500 |
| 2023-03-30 | 41.93 | $42.67 | 351932 |
| 2023-03-29 | 41.55 | $42.09 | 382800 |
| 2023-03-28 | 41.28 | $41.79 | 436500 |
| 2023-03-27 | 41.02 | $41.54 | 664222 |
| 2023-03-24 | 40.79 | $40.93 | 601500 |
| 2023-03-23 | 40.70 | $39.72 | 571918 |
| 2023-03-22 | 40.97 | $40.38 | 565300 |
| 2023-03-21 | 41.09 | $40.83 | 636100 |
| 2023-03-20 | 41.08 | $42.07 | 726521 |
| 2023-03-17 | 40.68 | $42.16 | 939831 |
| 2023-03-16 | 40.16 | $41.67 | 685048 |
| 2023-03-15 | 39.68 | $41.13 | 978600 |
| 2023-03-14 | 39.26 | $40.44 | 501800 |
| 2023-03-13 | 38.99 | $39.83 | 835200 |
| 2023-03-10 | 38.85 | $38.53 | 729926 |
| 2023-03-09 | 39.11 | $38.92 | 527026 |
| 2023-03-08 | 39.32 | $39.18 | 767946 |
| 2023-03-07 | 39.49 | $39.28 | 377900 |
| 2023-03-06 | 39.68 | $39.93 | 370806 |
| 2023-03-03 | 39.71 | $40.11 | 397200 |
| 2023-03-02 | 39.70 | $39.48 | 446632 |
| 2023-03-01 | 39.89 | $39.32 | 843700 |
| 2023-02-28 | 40.19 | $39.57 | 794345 |
| 2023-02-27 | 40.47 | $40.27 | 506322 |
| 2023-02-24 | 40.61 | $40.26 | 492315 |
| 2023-02-23 | 40.77 | $40.43 | 636351 |
| 2023-02-22 | 40.92 | $40.78 | 399100 |
| 2023-02-21 | 41.00 | $40.92 | 558000 |
| 2023-02-17 | 41.05 | $41.36 | 589339 |
| 2023-02-16 | 40.97 | $40.82 | 468841 |
| 2023-02-15 | 41.05 | $41.09 | 387338 |
| 2023-02-14 | 41.06 | $41.29 | 541910 |
| 2023-02-13 | 41.01 | $41.76 | 1.5M |
| 2023-02-10 | 40.80 | $41.50 | 854346 |
| 2023-02-09 | 40.63 | $39.82 | 1.7M |
| 2023-02-08 | 40.96 | $40.21 | 525520 |
| 2023-02-07 | 41.23 | $40.75 | 499043 |
| 2023-02-06 | 41.40 | $41.38 | 624400 |
| 2023-02-03 | 41.40 | $41.09 | 811327 |
| 2023-02-02 | 41.50 | $41.68 | 535700 |
| 2023-02-01 | 41.42 | $41.55 | 743800 |
| 2023-01-31 | 41.37 | $41.15 | 608200 |
| 2023-01-30 | 41.42 | $40.84 | 373700 |
| 2023-01-27 | 41.59 | $41.12 | 399021 |
| 2023-01-26 | 41.70 | $41.26 | 396200 |
| 2023-01-25 | 41.79 | $41.45 | 550000 |
| 2023-01-24 | 41.83 | $41.64 | 353700 |
| 2023-01-23 | 41.81 | $41.53 | 341200 |
| 2023-01-20 | 41.81 | $41.76 | 477400 |
| 2023-01-19 | 41.74 | $41.49 | 292600 |
| 2023-01-18 | 41.73 | $41.37 | 547342 |
| 2023-01-17 | 41.74 | $42.11 | 419600 |
| 2023-01-13 | 41.52 | $41.82 | 494700 |
| 2023-01-12 | 41.33 | $41.71 | 481544 |
| 2023-01-11 | 41.13 | $41.68 | 425100 |
| 2023-01-10 | 40.89 | $41.17 | 483000 |
| 2023-01-09 | 40.76 | $41.14 | 393600 |
| 2023-01-06 | 40.60 | $41.04 | 441700 |
| 2023-01-05 | 40.44 | $40.06 | 376900 |
| 2023-01-04 | 40.55 | $40.95 | 460200 |
| 2023-01-03 | 40.40 | $40.50 | 417000 |
| 2022-12-30 | 40.36 | $40.04 | 404800 |
| 2022-12-29 | 40.45 | $40.39 | 275700 |
| 2022-12-28 | 40.45 | $40.12 | 344540 |
| 2022-12-27 | 40.54 | $40.71 | 198900 |
| 2022-12-23 | 40.45 | $40.52 | 286300 |
| 2022-12-22 | 40.40 | $40.01 | 454400 |
| 2022-12-21 | 40.50 | $40.39 | 512200 |
| 2022-12-20 | 40.50 | $39.94 | 486917 |
| 2022-12-19 | 40.63 | $39.80 | 630220 |
| 2022-12-16 | 40.84 | $40.21 | 1.2M |
| 2022-12-15 | 40.95 | $40.77 | 854500 |
| 2022-12-14 | 40.91 | $41.16 | 758400 |
| 2022-12-13 | 40.72 | $40.99 | 621039 |
| 2022-12-12 | 40.54 | $40.73 | 546000 |
| 2022-12-09 | 40.40 | $40.27 | 374200 |
| 2022-12-08 | 40.37 | $40.19 | 464100 |
| 2022-12-07 | 40.34 | $39.90 | 490219 |
| 2022-12-06 | 40.40 | $39.96 | 859500 |
| 2022-12-05 | 40.45 | $39.89 | 397300 |
| 2022-12-02 | 40.52 | $40.18 | 414248 |
| 2022-12-01 | 40.50 | $40.31 | 492826 |
| 2022-11-30 | 40.44 | $40.29 | 727500 |
| 2022-11-29 | 40.36 | $39.36 | 437300 |
| 2022-11-28 | 40.54 | $39.95 | 492400 |
| 2022-11-25 | 40.57 | $40.43 | 393046 |
| 2022-11-23 | 40.44 | $40.33 | 555200 |
| 2022-11-22 | 40.31 | $39.93 | 564000 |
| 2022-11-21 | 40.26 | $39.57 | 802300 |
| 2022-11-18 | 40.31 | $39.93 | 1.1M |
| 2022-11-17 | 40.25 | $39.46 | 612115 |
| 2022-11-16 | 40.31 | $40.05 | 1.4M |
| 2022-11-15 | 40.18 | $39.81 | 4.5M |
| 2022-11-14 | 40.09 | $39.72 | 1.3M |
| 2022-11-11 | 40.00 | $40.30 | 1.0M |
| 2022-11-10 | 39.69 | $40.38 | 1.3M |
| 2022-11-09 | 39.28 | $38.88 | 561222 |
| 2022-11-08 | 39.25 | $39.16 | 689618 |
| 2022-11-07 | 39.12 | $39.00 | 790100 |
| 2022-11-04 | 39.01 | $39.63 | 558400 |
| 2022-11-03 | 38.67 | $38.84 | 738400 |
| 2022-11-02 | 38.50 | $38.74 | 769200 |
| 2022-11-01 | 38.32 | $38.71 | 895037 |
| 2022-10-31 | 38.11 | $39.00 | 846637 |
| 2022-10-28 | 37.77 | $38.94 | 759700 |
| 2022-10-27 | 37.38 | $38.47 | 1.3M |
| 2022-10-26 | 37.06 | $38.15 | 1.1M |
| 2022-10-25 | 36.79 | $38.11 | 763700 |
| 2022-10-24 | 36.48 | $37.65 | 721400 |
| 2022-10-21 | 36.27 | $37.57 | 900335 |
| 2022-10-20 | 36.05 | $36.57 | 874000 |
| 2022-10-19 | 36.13 | $37.35 | 1.1M |
| 2022-10-18 | 36.00 | $37.76 | 845649 |
| 2022-10-17 | 35.75 | $37.47 | 947340 |
| 2022-10-14 | 35.56 | $36.22 | 993932 |
| 2022-10-13 | 35.75 | $37.05 | 1.3M |
| 2022-10-12 | 35.77 | $35.44 | 960612 |
| 2022-10-11 | 36.33 | $36.43 | 813000 |
| 2022-10-10 | 36.73 | $36.63 | 643608 |
| 2022-10-07 | 37.19 | $36.97 | 1.4M |
| 2022-10-06 | 37.69 | $37.08 | 1.7M |
| 2022-10-05 | 38.28 | $38.62 | 787700 |
| 2022-10-04 | 38.55 | $39.74 | 867511 |
| 2022-10-03 | 38.55 | $38.90 | 949300 |
| 2022-09-30 | 38.86 | $37.99 | 1.1M |
| 2022-09-29 | 39.54 | $38.71 | 943800 |
| 2022-09-28 | 40.18 | $40.15 | 978324 |
| 2022-09-27 | 40.53 | $39.80 | 1.1M |
| 2022-09-26 | 41.09 | $40.41 | 1.1M |
| 2022-09-23 | 41.60 | $41.35 | 880837 |
| 2022-09-22 | 41.95 | $41.71 | 717000 |
| 2022-09-21 | 42.28 | $41.76 | 813144 |
| 2022-09-20 | 42.68 | $41.90 | 851222 |
| 2022-09-19 | 43.15 | $43.24 | 659711 |
| 2022-09-16 | 43.30 | $42.85 | 667744 |
| 2022-09-15 | 43.63 | $42.76 | 656500 |
| 2022-09-14 | 44.07 | $43.79 | 743200 |
| 2022-09-13 | 44.30 | $44.19 | 605500 |
| 2022-09-12 | 44.45 | $45.30 | 605700 |
| 2022-09-09 | 44.30 | $44.88 | 672215 |
| 2022-09-08 | 44.26 | $44.74 | 445306 |
| 2022-09-07 | 44.26 | $44.80 | 466243 |
| 2022-09-06 | 44.26 | $44.12 | 557544 |
| 2022-09-02 | 44.49 | $44.34 | 539300 |
| 2022-09-01 | 44.71 | $44.36 | 464013 |
| 2022-08-31 | 44.99 | $44.11 | 547041 |
| 2022-08-30 | 45.42 | $44.71 | 608523 |
| 2022-08-29 | 45.75 | $45.42 | 494846 |
| 2022-08-26 | 45.95 | $45.11 | 491000 |
| 2022-08-25 | 46.28 | $45.91 | 432917 |
| 2022-08-24 | 46.45 | $45.92 | 494247 |
| 2022-08-23 | 46.64 | $46.03 | 603806 |
| 2022-08-22 | 46.85 | $46.36 | 621800 |
| 2022-08-19 | 47.00 | $46.43 | 731109 |
| 2022-08-18 | 47.15 | $46.44 | 3.0M |
| 2022-08-17 | 47.34 | $47.52 | 2.9M |
| 2022-08-16 | 47.22 | $47.58 | 485400 |
| 2022-08-15 | 47.05 | $47.05 | 643000 |
| 2022-08-12 | 47.02 | $47.21 | 559000 |
| 2022-08-11 | 46.92 | $46.81 | 617500 |
| 2022-08-10 | 46.93 | $47.22 | 428843 |
| 2022-08-09 | 46.80 | $46.91 | 613622 |
| 2022-08-08 | 46.75 | $46.69 | 559500 |
| 2022-08-05 | 46.76 | $46.13 | 524317 |
| 2022-08-04 | 46.94 | $46.71 | 633700 |
| 2022-08-03 | 46.99 | $46.52 | 474737 |
| 2022-08-02 | 47.10 | $46.83 | 433700 |
| 2022-08-01 | 47.13 | $47.06 | 438800 |
| 2022-07-29 | 47.10 | $47.26 | 846249 |
| 2022-07-28 | 46.99 | $47.16 | 776736 |
| 2022-07-27 | 46.89 | $47.32 | 665381 |
| 2022-07-26 | 46.72 | $47.36 | 548000 |
| 2022-07-25 | 46.50 | $47.16 | 619300 |
| 2022-07-22 | 46.29 | $46.55 | 588507 |
| 2022-07-21 | 46.24 | $45.79 | 407326 |
| 2022-07-20 | 46.42 | $45.88 | 486016 |
| 2022-07-19 | 46.62 | $46.53 | 598200 |
| 2022-07-18 | 46.66 | $46.61 | 478100 |
| 2022-07-15 | 46.68 | $47.07 | 490551 |
| 2022-07-14 | 46.57 | $47.11 | 550100 |
| 2022-07-13 | 46.42 | $47.23 | 825900 |
| 2022-07-12 | 46.20 | $46.57 | 570200 |
| 2022-07-11 | 46.16 | $46.20 | 781100 |
| 2022-07-08 | 46.23 | $46.05 | 524106 |
| 2022-07-07 | 46.37 | $46.33 | 613521 |
| 2022-07-06 | 46.46 | $46.41 | 1.0M |
| 2022-07-05 | 46.55 | $46.48 | 988900 |
| 2022-07-01 | 46.65 | $48.12 | 631000 |
| 2022-06-30 | 46.26 | $47.27 | 856817 |
| 2022-06-29 | 46.07 | $47.51 | 575200 |
| 2022-06-28 | 45.76 | $47.67 | 902911 |
| 2022-06-27 | 45.36 | $47.17 | 601040 |
| 2022-06-24 | 45.05 | $46.36 | 659500 |
| 2022-06-23 | 44.94 | $45.70 | 789800 |
| 2022-06-22 | 45.05 | $45.25 | 618800 |
| 2022-06-21 | 45.35 | $45.00 | 668314 |
| 2022-06-17 | 45.81 | $44.50 | 972902 |
| 2022-06-16 | 46.56 | $45.20 | 853400 |
| 2022-06-15 | 47.27 | $45.80 | 738500 |
| 2022-06-14 | 47.96 | $45.79 | 934800 |
| 2022-06-13 | 48.82 | $47.59 | 1.2M |
| 2022-06-10 | 49.29 | $48.76 | 952646 |
| 2022-06-09 | 49.51 | $48.52 | 581636 |
| 2022-06-08 | 49.84 | $49.20 | 406700 |
| 2022-06-07 | 50.04 | $49.73 | 478927 |
| 2022-06-06 | 50.10 | $49.65 | 448800 |
| 2022-06-03 | 50.20 | $49.86 | 543900 |
| 2022-06-02 | 50.25 | $50.24 | 770116 |
| 2022-06-01 | 50.19 | $49.76 | 802700 |
| 2022-05-31 | 50.26 | $50.36 | 954900 |
| 2022-05-27 | 50.16 | $50.13 | 771100 |
| 2022-05-26 | 50.09 | $50.34 | 467613 |
| 2022-05-25 | 49.95 | $50.42 | 595300 |
| 2022-05-24 | 49.74 | $50.78 | 641802 |
| 2022-05-23 | 49.36 | $50.30 | 472624 |
| 2022-05-20 | 49.06 | $50.08 | 743407 |
| 2022-05-19 | 48.76 | $49.44 | 874311 |
| 2022-05-18 | 48.61 | $49.31 | 716900 |
| 2022-05-17 | 48.46 | $49.25 | 578836 |
| 2022-05-16 | 48.31 | $48.77 | 583900 |
| 2022-05-13 | 48.28 | $48.75 | 1.3M |
| 2022-05-12 | 48.27 | $48.43 | 778600 |
| 2022-05-11 | 48.35 | $48.61 | 1.8M |
| 2022-05-10 | 48.41 | $49.12 | 906422 |
| 2022-05-09 | 48.33 | $49.16 | 863830 |
| 2022-05-06 | 48.23 | $48.84 | 718349 |
| 2022-05-05 | 48.22 | $48.05 | 675308 |
| 2022-05-04 | 48.46 | $47.95 | 765618 |
| 2022-05-03 | 48.80 | $47.88 | 860710 |
| 2022-05-02 | 49.24 | $48.06 | 851900 |
| 2022-04-29 | 49.73 | $48.65 | 743700 |
| 2022-04-28 | 50.13 | $49.76 | 612600 |
| 2022-04-27 | 50.27 | $49.31 | 662610 |
| 2022-04-26 | 50.59 | $49.44 | 636800 |
| 2022-04-25 | 50.92 | $49.79 | 705916 |
| 2022-04-22 | 51.21 | $50.36 | 742731 |
| 2022-04-21 | 51.37 | $50.85 | 418205 |
| 2022-04-20 | 51.40 | $51.19 | 356608 |
| 2022-04-19 | 51.31 | $50.42 | 314200 |
| 2022-04-18 | 51.44 | $50.38 | 285030 |
| 2022-04-14 | 51.58 | $50.33 | 598100 |
| 2022-04-13 | 51.76 | $51.12 | 390856 |
| 2022-04-12 | 51.71 | $51.04 | 479500 |
| 2022-04-11 | 51.65 | $51.20 | 537500 |
| 2022-04-08 | 51.50 | $51.39 | 338300 |
| 2022-04-07 | 51.24 | $51.58 | 414200 |
| 2022-04-06 | 50.83 | $51.61 | 462612 |
| 2022-04-05 | 50.32 | $50.75 | 477400 |
| 2022-04-04 | 49.94 | $50.34 | 680200 |
| 2022-04-01 | 49.59 | $50.13 | 444900 |
| 2022-03-31 | 49.22 | $49.50 | 487700 |
| 2022-03-30 | 48.96 | $49.35 | 498300 |
| 2022-03-29 | 48.67 | $49.03 | 493005 |
| 2022-03-28 | 48.41 | $48.34 | 562200 |
| 2022-03-25 | 48.30 | $48.43 | 369100 |
| 2022-03-24 | 48.13 | $48.15 | 338200 |
| 2022-03-23 | 48.00 | $47.80 | 506006 |
| 2022-03-22 | 47.95 | $47.78 | 568400 |
| 2022-03-21 | 47.88 | $47.76 | 541513 |
| 2022-03-18 | 47.80 | $47.83 | 844116 |
| 2022-03-17 | 47.66 | $48.05 | 476209 |
| 2022-03-16 | 47.42 | $47.65 | 770812 |
| 2022-03-15 | 47.25 | $47.16 | 617414 |
| 2022-03-14 | 47.19 | $46.96 | 622504 |
| 2022-03-11 | 47.17 | $47.32 | 571000 |
| 2022-03-10 | 47.02 | $47.24 | 452403 |
| 2022-03-09 | 46.87 | $46.81 | 518400 |
| 2022-03-08 | 46.81 | $47.23 | 735000 |
| 2022-03-07 | 46.61 | $47.76 | 664500 |
| 2022-03-04 | 46.19 | $47.40 | 675700 |
| 2022-03-03 | 45.79 | $46.75 | 687400 |
| 2022-03-02 | 45.51 | $46.35 | 506620 |
| 2022-03-01 | 45.30 | $45.84 | 586109 |
| 2022-02-28 | 45.22 | $45.82 | 867700 |
| 2022-02-25 | 45.13 | $45.82 | 1.1M |
| 2022-02-24 | 45.02 | $45.26 | 862120 |
| 2022-02-23 | 45.09 | $45.34 | 529613 |
| 2022-02-22 | 45.15 | $45.16 | 550541 |
| 2022-02-18 | 45.29 | $45.26 | 437400 |
| 2022-02-17 | 45.43 | $45.54 | 587800 |
| 2022-02-16 | 45.53 | $45.07 | 522900 |
| 2022-02-15 | 45.81 | $44.72 | 535300 |
| 2022-02-14 | 46.27 | $44.94 | 708519 |
| 2022-02-11 | 46.76 | $46.32 | 772600 |
| 2022-02-10 | 46.93 | $46.57 | 604100 |
| 2022-02-09 | 47.05 | $47.29 | 428900 |
| 2022-02-08 | 46.96 | $47.04 | 382833 |
| 2022-02-07 | 46.94 | $47.10 | 413800 |
| 2022-02-04 | 46.89 | $46.78 | 417000 |
| 2022-02-03 | 46.94 | $47.28 | 426300 |
| 2022-02-02 | 46.83 | $47.32 | 462139 |
| 2022-02-01 | 46.69 | $46.96 | 381208 |
| 2022-01-31 | 46.63 | $47.53 | 695325 |
| 2022-01-28 | 46.39 | $46.83 | 568201 |
| 2022-01-27 | 46.31 | $46.37 | 731937 |
| 2022-01-26 | 46.36 | $46.09 | 774000 |
| 2022-01-25 | 46.52 | $46.28 | 571640 |
| 2022-01-24 | 46.65 | $46.47 | 879300 |
| 2022-01-21 | 46.75 | $46.84 | 707700 |
| 2022-01-20 | 46.76 | $46.62 | 506633 |
| 2022-01-19 | 46.85 | $46.48 | 652232 |
| 2022-01-18 | 46.99 | $46.46 | 408932 |
| 2022-01-14 | 47.17 | $46.90 | 342500 |
| 2022-01-13 | 47.25 | $47.09 | 383413 |
| 2022-01-12 | 47.29 | $47.19 | 512700 |
| 2022-01-11 | 47.29 | $46.79 | 400110 |
| 2022-01-10 | 47.42 | $46.70 | 435102 |
| 2022-01-07 | 47.60 | $46.52 | 413821 |
| 2022-01-06 | 47.87 | $46.72 | 448108 |
| 2022-01-05 | 48.12 | $47.06 | 500900 |
| 2022-01-04 | 48.31 | $47.58 | 365900 |
| 2022-01-03 | 48.36 | $47.72 | 231104 |
| 2021-12-31 | 48.36 | $48.27 | 474900 |
| 2021-12-30 | 48.17 | $47.96 | 369600 |
| 2021-12-29 | 48.03 | $47.80 | 454312 |
| 2021-12-28 | 47.88 | $47.67 | 216136 |
| 2021-12-27 | 47.73 | $47.56 | 195222 |
| 2021-12-23 | 47.57 | $47.44 | 328341 |
| 2021-12-22 | 47.39 | $47.52 | 363100 |
| 2021-12-21 | 47.14 | $47.20 | 557521 |
| 2021-12-20 | 46.91 | $46.92 | 436800 |
| 2021-12-17 | 46.71 | $46.94 | 520402 |
| 2021-12-16 | 46.45 | $47.09 | 459700 |
| 2021-12-15 | 46.08 | $46.74 | 564600 |
| 2021-12-14 | 45.72 | $46.49 | 755500 |
| 2021-12-13 | 45.35 | $45.86 | 556133 |
| 2021-12-10 | 45.10 | $45.56 | 271242 |
| 2021-12-09 | 44.88 | $45.41 | 252209 |
| 2021-12-08 | 44.67 | $45.72 | 339049 |
| 2021-12-07 | 44.30 | $45.68 | 743900 |
| 2021-12-06 | 43.87 | $44.86 | 654500 |
| 2021-12-03 | 43.61 | $43.87 | 437700 |
| 2021-12-02 | 43.61 | $43.77 | 474537 |
| 2021-12-01 | 43.65 | $43.26 | 385602 |
| 2021-11-30 | 43.86 | $43.31 | 545700 |
| 2021-11-29 | 44.12 | $43.88 | 265300 |
| 2021-11-26 | 44.25 | $43.71 | 226311 |
| 2021-11-24 | 44.47 | $44.31 | 305611 |
| 2021-11-23 | 44.54 | $44.62 | 278300 |
| 2021-11-22 | 44.54 | $44.52 | 443800 |
| 2021-11-19 | 44.57 | $44.52 | 537300 |
| 2021-11-18 | 44.61 | $44.15 | 377600 |
| 2021-11-17 | 44.78 | $44.37 | 318441 |
| 2021-11-16 | 44.91 | $44.28 | 345209 |
| 2021-11-15 | 45.10 | $45.10 | 741729 |
| 2021-11-12 | 45.08 | $44.75 | 273400 |
| 2021-11-11 | 45.15 | $44.98 | 557800 |
| 2021-11-10 | 45.17 | $45.59 | 304900 |
| 2021-11-09 | 44.99 | $45.36 | 264246 |
| 2021-11-08 | 44.85 | $45.14 | 422000 |
| 2021-11-05 | 44.75 | $45.07 | 223800 |
| 2021-11-04 | 44.65 | $44.89 | 304023 |
| 2021-11-03 | 44.59 | $44.81 | 313526 |
| 2021-11-02 | 44.54 | $44.53 | 302200 |
| 2021-11-01 | 44.57 | $44.70 | 218600 |
| 2021-10-29 | 44.55 | $44.51 | 263712 |
| 2021-10-28 | 44.60 | $44.53 | 328700 |
| 2021-10-27 | 44.65 | $44.51 | 384000 |
| 2021-10-26 | 44.71 | $44.60 | 282507 |
| 2021-10-25 | 44.77 | $44.52 | 222100 |
| 2021-10-22 | 44.87 | $44.53 | 267742 |
| 2021-10-21 | 44.98 | $44.56 | 355700 |
| 2021-10-20 | 45.11 | $45.01 | 487118 |
| 2021-10-19 | 45.13 | $44.82 | 760934 |
| 2021-10-18 | 45.21 | $45.46 | 189339 |
| 2021-10-15 | 45.11 | $45.60 | 227204 |
| 2021-10-14 | 44.93 | $45.89 | 199000 |
| 2021-10-13 | 44.63 | $45.38 | 275000 |
| 2021-10-12 | 44.43 | $44.87 | 277023 |
| 2021-10-11 | 44.35 | $44.50 | 129232 |
| 2021-10-08 | 44.37 | $44.72 | 302012 |
| 2021-10-07 | 44.34 | $44.97 | 305900 |
| 2021-10-06 | 44.22 | $44.82 | 333700 |
| 2021-10-05 | 44.14 | $44.19 | 239632 |
| 2021-10-04 | 44.24 | $44.50 | 395742 |
| 2021-10-01 | 44.28 | $44.26 | 341237 |
| 2021-09-30 | 44.41 | $44.33 | 369438 |
| 2021-09-29 | 44.55 | $44.08 | 361204 |
| 2021-09-28 | 44.81 | $44.15 | 486800 |
| 2021-09-27 | 45.11 | $44.69 | 260807 |
| 2021-09-24 | 45.31 | $45.09 | 206200 |
| 2021-09-23 | 45.43 | $45.13 | 376326 |
| 2021-09-22 | 45.57 | $45.79 | 431700 |
| 2021-09-21 | 45.52 | $45.55 | 321800 |
| 2021-09-20 | 45.55 | $45.05 | 383139 |
| 2021-09-17 | 45.74 | $45.06 | 365327 |
| 2021-09-16 | 45.98 | $45.75 | 247215 |
| 2021-09-15 | 46.04 | $46.23 | 301441 |
| 2021-09-14 | 45.97 | $45.96 | 223800 |
| 2021-09-13 | 45.96 | $45.96 | 310600 |
| 2021-09-10 | 45.95 | $45.78 | 309700 |
| 2021-09-09 | 45.99 | $45.97 | 306713 |
| 2021-09-08 | 45.98 | $46.22 | 334015 |
| 2021-09-07 | 45.89 | $45.25 | 264621 |
| 2021-09-03 | 46.08 | $46.13 | 171218 |
| 2021-09-02 | 46.03 | $46.28 | 278024 |
| 2021-09-01 | 45.93 | $45.91 | 393035 |
| 2021-08-31 | 45.91 | $45.82 | 280107 |
| 2021-08-30 | 45.92 | $45.86 | 470400 |
| 2021-08-27 | 45.91 | $45.73 | 274100 |
| 2021-08-26 | 45.94 | $45.49 | 327900 |
| 2021-08-25 | 46.05 | $45.57 | 362100 |
| 2021-08-24 | 46.16 | $45.73 | 236705 |
| 2021-08-23 | 46.23 | $45.91 | 362300 |
| 2021-08-20 | 46.26 | $45.71 | 341500 |
| 2021-08-19 | 46.34 | $45.50 | 367500 |
| 2021-08-18 | 46.51 | $45.77 | 310345 |
| 2021-08-17 | 46.62 | $46.57 | 572500 |
| 2021-08-16 | 46.49 | $46.76 | 376648 |
| 2021-08-13 | 46.27 | $46.51 | 238500 |
| 2021-08-12 | 46.06 | $46.23 | 177700 |
| 2021-08-11 | 45.89 | $46.22 | 199714 |
| 2021-08-10 | 45.68 | $45.82 | 239200 |
| 2021-08-09 | 45.55 | $45.64 | 225449 |
| 2021-08-06 | 45.44 | $45.53 | 245617 |
| 2021-08-05 | 45.33 | $45.74 | 242647 |
| 2021-08-04 | 45.14 | $45.48 | 395124 |
| 2021-08-03 | 44.97 | $45.35 | 358546 |
| 2021-08-02 | 44.82 | $44.81 | 261624 |
| 2021-07-30 | 44.80 | $45.34 | 490000 |
| 2021-07-29 | 44.60 | $45.07 | 424700 |
| 2021-07-28 | 44.45 | $44.89 | 563500 |
| 2021-07-27 | 44.33 | $44.62 | 460804 |
| 2021-07-26 | 44.27 | $44.51 | 254901 |
| 2021-07-23 | 44.24 | $44.55 | 369000 |
| 2021-07-22 | 44.18 | $44.40 | 223540 |
| 2021-07-21 | 44.18 | $44.45 | 299000 |
| 2021-07-20 | 44.15 | $44.36 | 379102 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.63
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.14
Average
51.70
Maximum
77.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.63 | $58.78 | 1.3M |
| 2026-07-16 | 59.16 | $58.67 | 1.0M |
| 2026-07-15 | 53.69 | $57.50 | 1.0M |
| 2026-07-14 | 55.01 | $57.72 | 501900 |
| 2026-07-13 | 53.83 | $57.48 | 347938 |
| 2026-07-10 | 53.45 | $57.40 | 308600 |
| 2026-07-09 | 52.08 | $57.11 | 480000 |
| 2026-07-08 | 55.11 | $57.68 | 851727 |
| 2026-07-07 | 54.36 | $57.51 | 1.1M |
| 2026-07-06 | 51.59 | $56.90 | 754827 |
| 2026-07-02 | 57.46 | $57.98 | 540829 |
| 2026-07-01 | 50.92 | $56.65 | 665809 |
| 2026-06-30 | 54.38 | $57.23 | 832400 |
| 2026-06-29 | 57.86 | $57.77 | 651843 |
| 2026-06-26 | 60.87 | $58.21 | 595500 |
| 2026-06-25 | 58.79 | $57.76 | 574700 |
| 2026-06-24 | 55.75 | $57.15 | 695600 |
| 2026-06-23 | 53.34 | $56.70 | 732522 |
| 2026-06-22 | 49.32 | $56.01 | 894250 |
| 2026-06-18 | 49.79 | $56.09 | 615223 |
| 2026-06-17 | 50.14 | $56.15 | 801947 |
| 2026-06-16 | 56.05 | $57.12 | 749549 |
| 2026-06-15 | 56.98 | $57.26 | 815522 |
| 2026-06-12 | 55.23 | $56.91 | 935400 |
| 2026-06-11 | 52.67 | $56.42 | 887100 |
| 2026-06-10 | 53.02 | $56.48 | 662400 |
| 2026-06-09 | 49.25 | $55.78 | 1.0M |
| 2026-06-08 | 45.07 | $55.08 | 711900 |
| 2026-06-05 | 49.62 | $55.90 | 1.5M |
| 2026-06-04 | 45.34 | $55.23 | 610038 |
| 2026-06-03 | 41.53 | $54.69 | 737490 |
| 2026-06-02 | 41.84 | $54.75 | 604239 |
| 2026-06-01 | 39.79 | $54.46 | 685630 |
| 2026-05-29 | 44.23 | $55.33 | 741800 |
| 2026-05-28 | 48.87 | $56.11 | 1.1M |
| 2026-05-27 | 53.75 | $56.82 | 556800 |
| 2026-05-26 | 52.55 | $56.63 | 659900 |
| 2026-05-22 | 51.60 | $56.48 | 523300 |
| 2026-05-21 | 50.02 | $56.23 | 523800 |
| 2026-05-20 | 47.76 | $55.88 | 915600 |
| 2026-05-19 | 47.57 | $55.85 | 832400 |
| 2026-05-18 | 42.44 | $55.09 | 619605 |
| 2026-05-15 | 39.63 | $54.71 | 874108 |
| 2026-05-14 | 50.21 | $56.44 | 383900 |
| 2026-05-13 | 48.40 | $56.20 | 652242 |
| 2026-05-12 | 49.47 | $56.35 | 560403 |
| 2026-05-11 | 48.61 | $56.23 | 425600 |
| 2026-05-08 | 47.61 | $56.09 | 1.1M |
| 2026-05-07 | 47.93 | $56.14 | 487000 |
| 2026-05-06 | 47.86 | $56.13 | 815035 |
| 2026-05-05 | 56.73 | $57.44 | 777743 |
| 2026-05-04 | 53.27 | $56.89 | 753130 |
| 2026-05-01 | 55.49 | $57.18 | 546400 |
| 2026-04-30 | 55.72 | $57.21 | 603209 |
| 2026-04-29 | 49.33 | $56.24 | 539630 |
| 2026-04-28 | 51.21 | $56.50 | 505022 |
| 2026-04-27 | 49.74 | $56.29 | 433000 |
| 2026-04-24 | 50.01 | $56.33 | 400400 |
| 2026-04-23 | 51.63 | $56.57 | 476514 |
| 2026-04-22 | 42.77 | $55.36 | 649722 |
| 2026-04-21 | 45.87 | $55.83 | 1.4M |
| 2026-04-20 | 49.57 | $56.34 | 706701 |
| 2026-04-17 | 53.86 | $56.87 | 688400 |
| 2026-04-16 | 53.50 | $56.82 | 437035 |
| 2026-04-15 | 53.90 | $56.87 | 528438 |
| 2026-04-14 | 54.29 | $56.92 | 1.8M |
| 2026-04-13 | 54.04 | $56.88 | 654215 |
| 2026-04-10 | 59.61 | $57.60 | 632641 |
| 2026-04-09 | 58.48 | $57.40 | 660134 |
| 2026-04-08 | 58.15 | $57.34 | 1.5M |
| 2026-04-07 | 57.55 | $57.23 | 747700 |
| 2026-04-06 | 54.12 | $56.62 | 463705 |
| 2026-04-02 | 55.45 | $56.81 | 1.2M |
| 2026-04-01 | 52.29 | $56.27 | 913100 |
| 2026-03-31 | 49.25 | $55.79 | 834216 |
| 2026-03-30 | 50.98 | $56.06 | 1.1M |
| 2026-03-27 | 48.43 | $55.66 | 999600 |
| 2026-03-26 | 48.43 | $55.66 | 846200 |
| 2026-03-25 | 46.47 | $55.35 | 610500 |
| 2026-03-24 | 45.00 | $55.12 | 456065 |
| 2026-03-23 | 45.26 | $55.17 | 620902 |
| 2026-03-20 | 44.60 | $55.06 | 1.1M |
| 2026-03-19 | 50.55 | $56.19 | 1.6M |
| 2026-03-18 | 59.56 | $57.54 | 657300 |
| 2026-03-17 | 65.47 | $58.26 | 553607 |
| 2026-03-16 | 68.15 | $58.56 | 1.2M |
| 2026-03-13 | 66.50 | $58.18 | 928800 |
| 2026-03-12 | 66.01 | $58.07 | 607531 |
| 2026-03-11 | 62.71 | $57.36 | 664000 |
| 2026-03-10 | 64.64 | $57.59 | 494034 |
| 2026-03-09 | 66.59 | $57.82 | 528800 |
| 2026-03-06 | 66.43 | $57.78 | 641900 |
| 2026-03-05 | 64.21 | $57.26 | 891400 |
| 2026-03-04 | 67.98 | $57.72 | 747029 |
| 2026-03-03 | 66.31 | $57.31 | 935300 |
| 2026-03-02 | 65.30 | $57.07 | 1.1M |
| 2026-02-27 | 68.80 | $57.50 | 665200 |
| 2026-02-26 | 65.67 | $56.73 | 800707 |
| 2026-02-25 | 66.83 | $56.87 | 724600 |
| 2026-02-24 | 66.67 | $56.83 | 601460 |
| 2026-02-23 | 68.71 | $57.09 | 520624 |
| 2026-02-20 | 65.67 | $56.30 | 637103 |
| 2026-02-19 | 67.16 | $56.49 | 721400 |
| 2026-02-18 | 66.56 | $56.33 | 866800 |
| 2026-02-17 | 71.67 | $56.98 | 828144 |
| 2026-02-13 | 71.22 | $56.84 | 1.2M |
| 2026-02-12 | 68.67 | $56.09 | 1.4M |
| 2026-02-11 | 61.88 | $54.50 | 1.1M |
| 2026-02-10 | 62.61 | $54.59 | 739100 |
| 2026-02-09 | 60.28 | $54.12 | 648500 |
| 2026-02-06 | 59.73 | $54.01 | 820400 |
| 2026-02-05 | 67.77 | $54.99 | 860200 |
| 2026-02-04 | 64.68 | $54.32 | 812322 |
| 2026-02-03 | 63.49 | $54.08 | 1.5M |
| 2026-02-02 | 55.32 | $52.71 | 1.8M |
| 2026-01-30 | 61.21 | $53.33 | 1.2M |
| 2026-01-29 | 64.24 | $53.62 | 953200 |
| 2026-01-28 | 62.73 | $53.37 | 623300 |
| 2026-01-27 | 66.25 | $53.70 | 904300 |
| 2026-01-26 | 60.80 | $52.84 | 535759 |
| 2026-01-23 | 59.80 | $52.70 | 1.6M |
| 2026-01-22 | 56.39 | $52.25 | 2.3M |
| 2026-01-21 | 56.70 | $52.28 | 1.2M |
| 2026-01-20 | 57.89 | $52.40 | 1.1M |
| 2026-01-16 | 54.33 | $51.93 | 2.1M |
| 2026-01-15 | 52.46 | $51.70 | 862900 |
| 2026-01-14 | 54.58 | $51.93 | 870149 |
| 2026-01-13 | 49.62 | $51.34 | 1.4M |
| 2026-01-12 | 50.06 | $51.39 | 822401 |
| 2026-01-09 | 50.66 | $51.46 | 660809 |
| 2026-01-08 | 52.18 | $51.64 | 871800 |
| 2026-01-07 | 48.50 | $51.19 | 929716 |
| 2026-01-06 | 50.73 | $51.46 | 810211 |
| 2026-01-05 | 48.31 | $51.17 | 1.6M |
| 2026-01-02 | 54.73 | $51.90 | 1.4M |
| 2025-12-31 | 55.11 | $51.94 | 733441 |
| 2025-12-30 | 56.41 | $52.08 | 613400 |
| 2025-12-29 | 54.66 | $51.84 | 1.0M |
| 2025-12-26 | 54.84 | $51.86 | 658500 |
| 2025-12-24 | 54.07 | $51.75 | 316700 |
| 2025-12-23 | 54.23 | $51.77 | 494100 |
| 2025-12-22 | 50.36 | $51.21 | 570337 |
| 2025-12-19 | 47.73 | $50.86 | 633900 |
| 2025-12-18 | 52.23 | $51.46 | 493915 |
| 2025-12-17 | 53.92 | $51.67 | 498400 |
| 2025-12-16 | 51.06 | $51.27 | 695000 |
| 2025-12-15 | 53.76 | $51.61 | 826809 |
| 2025-12-12 | 48.92 | $50.97 | 803200 |
| 2025-12-11 | 42.90 | $50.29 | 678493 |
| 2025-12-10 | 40.96 | $50.09 | 1.5M |
| 2025-12-09 | 42.26 | $50.28 | 820000 |
| 2025-12-08 | 44.66 | $50.62 | 1.3M |
| 2025-12-05 | 48.36 | $51.10 | 538932 |
| 2025-12-04 | 46.97 | $50.94 | 446546 |
| 2025-12-03 | 48.13 | $51.09 | 598100 |
| 2025-12-02 | 53.17 | $51.70 | 700437 |
| 2025-12-01 | 57.49 | $52.16 | 742200 |
| 2025-11-28 | 61.29 | $52.53 | 272900 |
| 2025-11-26 | 60.62 | $52.43 | 668212 |
| 2025-11-25 | 57.03 | $51.92 | 770417 |
| 2025-11-24 | 52.32 | $51.34 | 936349 |
| 2025-11-21 | 54.57 | $51.57 | 1.3M |
| 2025-11-20 | 53.75 | $51.47 | 690872 |
| 2025-11-19 | 54.12 | $51.51 | 1.5M |
| 2025-11-18 | 58.97 | $52.01 | 1.7M |
| 2025-11-17 | 60.31 | $52.14 | 905223 |
| 2025-11-14 | 61.63 | $52.27 | 888800 |
| 2025-11-13 | 62.23 | $52.33 | 942000 |
| 2025-11-12 | 65.46 | $52.65 | 708006 |
| 2025-11-11 | 60.81 | $51.88 | 530100 |
| 2025-11-10 | 57.35 | $51.39 | 494514 |
| 2025-11-07 | 56.75 | $51.31 | 541928 |
| 2025-11-06 | 54.89 | $51.06 | 382300 |
| 2025-11-05 | 50.33 | $50.50 | 632420 |
| 2025-11-04 | 50.33 | $50.50 | 828837 |
| 2025-11-03 | 44.05 | $49.81 | 729737 |
| 2025-10-31 | 47.53 | $50.23 | 635300 |
| 2025-10-30 | 50.22 | $50.53 | 486400 |
| 2025-10-29 | 46.99 | $50.19 | 686600 |
| 2025-10-28 | 51.67 | $50.69 | 642712 |
| 2025-10-27 | 56.48 | $51.14 | 802426 |
| 2025-10-24 | 59.52 | $51.40 | 373900 |
| 2025-10-23 | 62.74 | $51.66 | 530534 |
| 2025-10-22 | 68.69 | $52.10 | 773330 |
| 2025-10-21 | 65.51 | $51.65 | 630531 |
| 2025-10-20 | 65.21 | $51.61 | 593017 |
| 2025-10-17 | 66.72 | $51.72 | 452300 |
| 2025-10-16 | 64.67 | $51.43 | 717100 |
| 2025-10-15 | 64.24 | $51.37 | 675400 |
| 2025-10-14 | 61.40 | $50.99 | 1.2M |
| 2025-10-13 | 60.70 | $50.90 | 440711 |
| 2025-10-10 | 62.37 | $51.04 | 675300 |
| 2025-10-09 | 53.47 | $50.02 | 535619 |
| 2025-10-08 | 58.22 | $50.39 | 1.1M |
| 2025-10-07 | 58.62 | $50.42 | 448800 |
| 2025-10-06 | 59.39 | $50.48 | 876000 |
| 2025-10-03 | 57.61 | $50.28 | 711845 |
| 2025-10-02 | 57.61 | $50.28 | 577900 |
| 2025-10-01 | 59.01 | $50.40 | 526000 |
| 2025-09-30 | 63.15 | $50.74 | 695008 |
| 2025-09-29 | 57.97 | $50.11 | 668500 |
| 2025-09-26 | 53.64 | $49.67 | 445100 |
| 2025-09-25 | 51.48 | $49.47 | 597348 |
| 2025-09-24 | 51.60 | $49.48 | 466141 |
| 2025-09-23 | 50.13 | $49.34 | 555632 |
| 2025-09-22 | 47.99 | $49.14 | 840339 |
| 2025-09-19 | 49.40 | $49.28 | 556500 |
| 2025-09-18 | 44.53 | $48.84 | 540600 |
| 2025-09-17 | 46.46 | $49.04 | 336802 |
| 2025-09-16 | 45.79 | $48.98 | 607500 |
| 2025-09-15 | 49.73 | $49.38 | 547000 |
| 2025-09-12 | 49.52 | $49.36 | 287303 |
| 2025-09-11 | 48.31 | $49.24 | 283600 |
| 2025-09-10 | 45.74 | $48.99 | 439407 |
| 2025-09-09 | 45.64 | $48.98 | 381523 |
| 2025-09-08 | 44.94 | $48.91 | 633600 |
| 2025-09-05 | 47.58 | $49.23 | 393100 |
| 2025-09-04 | 51.63 | $49.68 | 867900 |
| 2025-09-03 | 48.87 | $49.38 | 689300 |
| 2025-09-02 | 50.32 | $49.54 | 667347 |
| 2025-08-29 | 52.16 | $49.74 | 444449 |
| 2025-08-28 | 50.80 | $49.58 | 597807 |
| 2025-08-27 | 55.10 | $50.04 | 571700 |
| 2025-08-26 | 53.30 | $49.82 | 927600 |
| 2025-08-25 | 57.05 | $50.20 | 370816 |
| 2025-08-22 | 62.30 | $50.68 | 434600 |
| 2025-08-21 | 63.34 | $50.77 | 461016 |
| 2025-08-20 | 64.24 | $50.85 | 887850 |
| 2025-08-19 | 60.12 | $50.24 | 882013 |
| 2025-08-18 | 63.66 | $50.55 | 580731 |
| 2025-08-15 | 66.18 | $50.76 | 594006 |
| 2025-08-14 | 66.00 | $50.73 | 452318 |
| 2025-08-13 | 64.42 | $50.47 | 585722 |
| 2025-08-12 | 64.97 | $50.52 | 428500 |
| 2025-08-11 | 66.37 | $50.65 | 355211 |
| 2025-08-08 | 67.98 | $50.80 | 566508 |
| 2025-08-07 | 68.08 | $50.81 | 602505 |
| 2025-08-06 | 66.26 | $50.44 | 465200 |
| 2025-08-05 | 66.21 | $50.43 | 753100 |
| 2025-08-04 | 66.58 | $50.47 | 368117 |
| 2025-08-01 | 63.78 | $49.89 | 1.0M |
| 2025-07-31 | 58.55 | $48.97 | 518500 |
| 2025-07-30 | 58.82 | $49.00 | 440301 |
| 2025-07-29 | 57.67 | $48.81 | 501447 |
| 2025-07-28 | 54.58 | $48.32 | 788511 |
| 2025-07-25 | 61.07 | $49.07 | 438507 |
| 2025-07-24 | 61.01 | $49.06 | 521444 |
| 2025-07-23 | 59.32 | $48.77 | 647800 |
| 2025-07-22 | 61.96 | $49.07 | 687633 |
| 2025-07-21 | 56.08 | $48.12 | 831428 |
| 2025-07-18 | 49.53 | $47.28 | 564938 |
| 2025-07-17 | 47.03 | $47.00 | 571942 |
| 2025-07-16 | 48.67 | $47.20 | 523300 |
| 2025-07-15 | 47.36 | $47.05 | 580100 |
| 2025-07-14 | 48.61 | $47.21 | 562800 |
| 2025-07-11 | 48.61 | $47.21 | 609636 |
| 2025-07-10 | 48.30 | $47.17 | 558612 |
| 2025-07-09 | 46.00 | $46.87 | 420315 |
| 2025-07-08 | 45.69 | $46.83 | 523305 |
| 2025-07-07 | 46.00 | $46.88 | 534406 |
| 2025-07-03 | 49.38 | $47.41 | 338200 |
| 2025-07-02 | 47.08 | $47.08 | 626015 |
| 2025-07-01 | 52.13 | $47.82 | 333135 |
| 2025-06-30 | 51.53 | $47.73 | 539734 |
| 2025-06-27 | 47.57 | $47.16 | 587002 |
| 2025-06-26 | 47.36 | $47.13 | 464407 |
| 2025-06-25 | 43.46 | $46.60 | 787200 |
| 2025-06-24 | 48.40 | $47.37 | 558901 |
| 2025-06-23 | 49.87 | $47.58 | 601700 |
| 2025-06-20 | 45.94 | $47.05 | 636500 |
| 2025-06-18 | 47.82 | $47.33 | 374429 |
| 2025-06-17 | 48.16 | $47.38 | 443600 |
| 2025-06-16 | 50.16 | $47.68 | 431076 |
| 2025-06-13 | 53.54 | $48.16 | 581305 |
| 2025-06-12 | 52.46 | $47.99 | 430040 |
| 2025-06-11 | 48.67 | $47.42 | 600000 |
| 2025-06-10 | 49.12 | $47.49 | 610414 |
| 2025-06-09 | 48.13 | $47.34 | 490400 |
| 2025-06-06 | 49.16 | $47.51 | 452800 |
| 2025-06-05 | 52.84 | $48.09 | 382600 |
| 2025-06-04 | 53.17 | $48.14 | 378300 |
| 2025-06-03 | 55.03 | $48.43 | 491620 |
| 2025-06-02 | 57.00 | $48.73 | 582300 |
| 2025-05-30 | 57.66 | $48.83 | 699131 |
| 2025-05-29 | 54.65 | $48.22 | 377738 |
| 2025-05-28 | 52.87 | $47.88 | 351600 |
| 2025-05-27 | 56.92 | $48.53 | 464000 |
| 2025-05-23 | 56.08 | $48.36 | 343700 |
| 2025-05-22 | 52.70 | $47.70 | 435832 |
| 2025-05-21 | 55.47 | $48.15 | 557908 |
| 2025-05-20 | 53.62 | $47.79 | 516016 |
| 2025-05-19 | 52.58 | $47.59 | 244800 |
| 2025-05-16 | 50.30 | $47.16 | 460700 |
| 2025-05-15 | 51.00 | $47.29 | 2.4M |
| 2025-05-14 | 46.46 | $46.46 | 583700 |
| 2025-05-13 | 46.91 | $46.55 | 607700 |
| 2025-05-12 | 47.84 | $46.74 | 696500 |
| 2025-05-09 | 54.86 | $48.04 | 587929 |
| 2025-05-08 | 57.71 | $48.50 | 945438 |
| 2025-05-07 | 66.73 | $49.76 | 471400 |
| 2025-05-06 | 63.64 | $49.04 | 831400 |
| 2025-05-05 | 62.21 | $48.73 | 274007 |
| 2025-05-02 | 61.42 | $48.56 | 695412 |
| 2025-05-01 | 64.60 | $48.98 | 287947 |
| 2025-04-30 | 68.87 | $49.51 | 553000 |
| 2025-04-29 | 66.09 | $48.82 | 261400 |
| 2025-04-28 | 65.29 | $48.63 | 433900 |
| 2025-04-25 | 65.04 | $48.57 | 409300 |
| 2025-04-24 | 64.96 | $48.55 | 450400 |
| 2025-04-23 | 64.10 | $48.33 | 606745 |
| 2025-04-22 | 68.44 | $48.93 | 598900 |
| 2025-04-21 | 65.40 | $48.11 | 321100 |
| 2025-04-17 | 65.91 | $48.18 | 668501 |
| 2025-04-16 | 63.78 | $47.63 | 346500 |
| 2025-04-15 | 62.82 | $47.39 | 1.1M |
| 2025-04-14 | 63.22 | $47.45 | 496800 |
| 2025-04-11 | 59.46 | $46.53 | 630278 |
| 2025-04-10 | 53.13 | $45.25 | 1.1M |
| 2025-04-09 | 48.15 | $44.42 | 1.6M |
| 2025-04-08 | 48.62 | $44.50 | 1.1M |
| 2025-04-07 | 52.42 | $45.12 | 1.1M |
| 2025-04-04 | 59.86 | $46.16 | 1.4M |
| 2025-04-03 | 70.47 | $47.32 | 516300 |
| 2025-04-02 | 64.49 | $46.16 | 409800 |
| 2025-04-01 | 64.26 | $46.12 | 537100 |
| 2025-03-31 | 60.91 | $45.58 | 654322 |
| 2025-03-28 | 59.02 | $45.30 | 563900 |
| 2025-03-27 | 54.88 | $44.74 | 389200 |
| 2025-03-26 | 54.01 | $44.63 | 410230 |
| 2025-03-25 | 52.19 | $44.40 | 622949 |
| 2025-03-24 | 57.26 | $44.94 | 390300 |
| 2025-03-21 | 57.75 | $44.99 | 477645 |
| 2025-03-20 | 60.22 | $45.24 | 477900 |
| 2025-03-19 | 59.63 | $45.15 | 231700 |
| 2025-03-18 | 60.00 | $45.19 | 249607 |
| 2025-03-17 | 61.01 | $45.30 | 340900 |
| 2025-03-14 | 58.81 | $44.93 | 542200 |
| 2025-03-13 | 58.32 | $44.85 | 420734 |
| 2025-03-12 | 56.31 | $44.52 | 475249 |
| 2025-03-11 | 55.45 | $44.38 | 481103 |
| 2025-03-10 | 60.14 | $44.96 | 510702 |
| 2025-03-07 | 58.35 | $44.65 | 886200 |
| 2025-03-06 | 51.94 | $43.68 | 543729 |
| 2025-03-05 | 57.20 | $44.29 | 1.1M |
| 2025-03-04 | 56.23 | $44.15 | 1.2M |
| 2025-03-03 | 56.23 | $44.15 | 661600 |
| 2025-02-28 | 54.44 | $43.88 | 513800 |
| 2025-02-27 | 51.43 | $43.45 | 1.2M |
| 2025-02-26 | 55.22 | $43.92 | 463939 |
| 2025-02-25 | 57.35 | $44.17 | 873800 |
| 2025-02-24 | 56.12 | $43.98 | 408507 |
| 2025-02-21 | 57.11 | $44.10 | 488605 |
| 2025-02-20 | 55.12 | $43.78 | 366300 |
| 2025-02-19 | 56.44 | $43.95 | 523215 |
| 2025-02-18 | 54.42 | $43.62 | 659200 |
| 2025-02-14 | 65.40 | $44.88 | 7.6M |
| 2025-02-13 | 62.18 | $44.32 | 529800 |
| 2025-02-12 | 59.42 | $43.89 | 343616 |
| 2025-02-11 | 60.00 | $43.95 | 476300 |
| 2025-02-10 | 58.86 | $43.77 | 254900 |
| 2025-02-07 | 57.25 | $43.52 | 291423 |
| 2025-02-06 | 57.67 | $43.57 | 266127 |
| 2025-02-05 | 57.55 | $43.55 | 256800 |
| 2025-02-04 | 52.53 | $42.77 | 419500 |
| 2025-02-03 | 52.18 | $42.72 | 618439 |
| 2025-01-31 | 51.51 | $42.62 | 527952 |
| 2025-01-30 | 52.70 | $42.79 | 543700 |
| 2025-01-29 | 49.44 | $42.29 | 321542 |
| 2025-01-28 | 52.10 | $42.68 | 431530 |
| 2025-01-27 | 57.38 | $43.38 | 593628 |
| 2025-01-24 | 50.90 | $42.42 | 285543 |
| 2025-01-23 | 49.30 | $42.21 | 334300 |
| 2025-01-22 | 48.23 | $42.07 | 488331 |
| 2025-01-21 | 51.71 | $42.54 | 354900 |
| 2025-01-17 | 47.16 | $41.95 | 354500 |
| 2025-01-16 | 45.51 | $41.75 | 413315 |
| 2025-01-15 | 38.57 | $40.99 | 357418 |
| 2025-01-14 | 33.27 | $40.49 | 338800 |
| 2025-01-13 | 34.34 | $40.68 | 475016 |
| 2025-01-10 | 34.96 | $40.79 | 412100 |
| 2025-01-08 | 42.99 | $41.99 | 320231 |
| 2025-01-07 | 40.72 | $41.78 | 498947 |
| 2025-01-06 | 36.26 | $41.39 | 439700 |
| 2025-01-03 | 37.57 | $41.58 | 250139 |
| 2025-01-02 | 35.23 | $41.38 | 314844 |
| 2024-12-31 | 36.46 | $41.57 | 339200 |
| 2024-12-30 | 37.24 | $41.69 | 261800 |
| 2024-12-27 | 38.48 | $41.88 | 348900 |
| 2024-12-26 | 38.28 | $41.86 | 261830 |
| 2024-12-24 | 37.98 | $41.83 | 143829 |
| 2024-12-23 | 38.75 | $41.96 | 508000 |
| 2024-12-20 | 36.51 | $41.72 | 661448 |
| 2024-12-19 | 30.90 | $41.16 | 304600 |
| 2024-12-18 | 29.64 | $41.04 | 498300 |
| 2024-12-17 | 33.85 | $41.90 | 368844 |
| 2024-12-16 | 34.40 | $42.00 | 289625 |
| 2024-12-13 | 36.21 | $42.33 | 306240 |
| 2024-12-12 | 36.11 | $42.32 | 394100 |
| 2024-12-11 | 40.43 | $43.06 | 459200 |
| 2024-12-10 | 44.01 | $43.59 | 318200 |
| 2024-12-09 | 46.06 | $43.87 | 694833 |
| 2024-12-06 | 50.97 | $44.48 | 618202 |
| 2024-12-05 | 54.70 | $44.89 | 825335 |
| 2024-12-04 | 53.19 | $44.70 | 1.8M |
| 2024-12-03 | 49.59 | $44.27 | 451100 |
| 2024-12-02 | 55.22 | $44.87 | 634100 |
| 2024-11-29 | 53.64 | $44.68 | 256400 |
| 2024-11-27 | 55.10 | $44.83 | 398821 |
| 2024-11-26 | 53.07 | $44.58 | 482700 |
| 2024-11-25 | 57.40 | $45.02 | 975700 |
| 2024-11-22 | 58.85 | $45.16 | 450300 |
| 2024-11-21 | 56.30 | $44.82 | 262900 |
| 2024-11-20 | 55.38 | $44.70 | 375548 |
| 2024-11-19 | 55.85 | $44.75 | 397200 |
| 2024-11-18 | 51.73 | $44.22 | 512500 |
| 2024-11-15 | 51.33 | $44.17 | 6.1M |
| 2024-11-14 | 52.25 | $44.28 | 420100 |
| 2024-11-13 | 50.00 | $43.99 | 272300 |
| 2024-11-12 | 52.09 | $44.25 | 382900 |
| 2024-11-11 | 52.49 | $44.30 | 1.2M |
| 2024-11-08 | 51.64 | $44.18 | 848115 |
| 2024-11-07 | 49.21 | $43.84 | 530835 |
| 2024-11-06 | 47.28 | $43.58 | 960202 |
| 2024-11-05 | 50.80 | $44.08 | 1.1M |
| 2024-11-04 | 37.44 | $42.57 | 1.0M |
| 2024-11-01 | 38.90 | $42.79 | 431009 |
| 2024-10-31 | 42.02 | $43.23 | 612100 |
| 2024-10-30 | 42.02 | $43.23 | 604641 |
| 2024-10-29 | 42.30 | $43.27 | 551725 |
| 2024-10-28 | 46.87 | $43.89 | 542200 |
| 2024-10-25 | 45.97 | $43.79 | 450200 |
| 2024-10-24 | 49.37 | $44.22 | 612410 |
| 2024-10-23 | 55.53 | $44.90 | 345900 |
| 2024-10-22 | 54.34 | $44.75 | 448800 |
| 2024-10-21 | 55.09 | $44.83 | 369200 |
| 2024-10-18 | 56.00 | $44.93 | 364121 |
| 2024-10-17 | 54.79 | $44.76 | 569603 |
| 2024-10-16 | 55.82 | $44.88 | 447600 |
| 2024-10-15 | 52.79 | $44.45 | 571405 |
| 2024-10-14 | 46.17 | $43.64 | 192000 |
| 2024-10-11 | 43.96 | $43.40 | 342300 |
| 2024-10-10 | 41.38 | $43.13 | 659139 |
| 2024-10-09 | 42.83 | $43.34 | 594800 |
| 2024-10-08 | 44.68 | $43.60 | 611300 |
| 2024-10-07 | 45.04 | $43.65 | 945100 |
| 2024-10-04 | 51.39 | $44.47 | 824717 |
| 2024-10-03 | 55.37 | $44.91 | 693506 |
| 2024-10-02 | 65.19 | $45.81 | 411800 |
| 2024-10-01 | 63.84 | $45.61 | 313546 |
| 2024-09-30 | 62.66 | $45.44 | 346126 |
| 2024-09-27 | 63.94 | $45.55 | 819500 |
| 2024-09-26 | 62.83 | $45.38 | 526606 |
| 2024-09-25 | 60.16 | $44.99 | 565713 |
| 2024-09-24 | 61.67 | $45.13 | 877200 |
| 2024-09-23 | 60.87 | $45.01 | 352600 |
| 2024-09-20 | 58.61 | $44.68 | 1.1M |
| 2024-09-19 | 57.91 | $44.58 | 792600 |
| 2024-09-18 | 61.05 | $44.90 | 408226 |
| 2024-09-17 | 65.69 | $45.34 | 406747 |
| 2024-09-16 | 69.22 | $45.65 | 356900 |
| 2024-09-13 | 68.39 | $45.49 | 462600 |
| 2024-09-12 | 66.73 | $45.18 | 427700 |
| 2024-09-11 | 64.33 | $44.76 | 940600 |
| 2024-09-10 | 62.81 | $44.51 | 517443 |
| 2024-09-09 | 68.10 | $44.99 | 572100 |
| 2024-09-06 | 65.82 | $44.59 | 838030 |
| 2024-09-05 | 74.27 | $45.26 | 748900 |
| 2024-09-04 | 71.86 | $44.79 | 457900 |
| 2024-09-03 | 70.70 | $44.58 | 666000 |
| 2024-08-30 | 67.13 | $44.00 | 302710 |
| 2024-08-29 | 65.33 | $43.74 | 1.0M |
| 2024-08-28 | 65.73 | $43.77 | 549800 |
| 2024-08-27 | 66.49 | $43.83 | 992346 |
| 2024-08-26 | 66.98 | $43.87 | 447908 |
| 2024-08-23 | 69.04 | $44.04 | 380800 |
| 2024-08-22 | 66.69 | $43.63 | 426400 |
| 2024-08-21 | 66.64 | $43.62 | 380400 |
| 2024-08-20 | 66.52 | $43.60 | 525516 |
| 2024-08-19 | 71.29 | $44.02 | 2.2M |
| 2024-08-16 | 70.08 | $43.77 | 363246 |
| 2024-08-15 | 69.29 | $43.61 | 504920 |
| 2024-08-14 | 68.35 | $43.42 | 582900 |
| 2024-08-13 | 68.77 | $43.46 | 786643 |
| 2024-08-12 | 65.14 | $42.75 | 384803 |
| 2024-08-09 | 67.34 | $42.96 | 703600 |
| 2024-08-08 | 68.39 | $43.06 | 922800 |
| 2024-08-07 | 66.56 | $42.69 | 774872 |
| 2024-08-06 | 65.07 | $42.40 | 1.0M |
| 2024-08-05 | 61.63 | $41.79 | 494808 |
| 2024-08-02 | 70.12 | $42.58 | 879611 |
| 2024-08-01 | 65.62 | $41.79 | 1.1M |
| 2024-07-31 | 66.22 | $41.84 | 672000 |
| 2024-07-30 | 62.36 | $41.25 | 458000 |
| 2024-07-29 | 61.08 | $41.07 | 375249 |
| 2024-07-26 | 60.72 | $41.02 | 329800 |
| 2024-07-25 | 58.50 | $40.71 | 790916 |
| 2024-07-24 | 60.38 | $40.89 | 706515 |
| 2024-07-23 | 55.96 | $40.30 | 464600 |
| 2024-07-22 | 58.93 | $40.58 | 496312 |
| 2024-07-19 | 58.33 | $40.50 | 518337 |
| 2024-07-18 | 60.21 | $40.68 | 854500 |
| 2024-07-17 | 57.15 | $40.26 | 1.2M |
| 2024-07-16 | 53.59 | $39.82 | 334404 |
| 2024-07-15 | 50.87 | $39.51 | 615300 |
| 2024-07-12 | 55.24 | $39.95 | 467544 |
| 2024-07-11 | 55.24 | $39.95 | 598038 |
| 2024-07-10 | 54.27 | $39.83 | 495100 |
| 2024-07-09 | 49.23 | $39.25 | 291900 |
| 2024-07-08 | 49.05 | $39.23 | 324341 |
| 2024-07-05 | 48.16 | $39.13 | 462600 |
| 2024-07-03 | 48.64 | $39.19 | 297100 |
| 2024-07-02 | 44.85 | $38.76 | 346600 |
| 2024-07-01 | 43.47 | $38.61 | 182321 |
| 2024-06-28 | 45.12 | $38.84 | 464400 |
| 2024-06-27 | 46.35 | $39.01 | 324128 |
| 2024-06-26 | 43.60 | $38.69 | 530300 |
| 2024-06-25 | 46.73 | $39.13 | 568068 |
| 2024-06-24 | 48.70 | $39.39 | 492300 |
| 2024-06-21 | 40.14 | $38.46 | 572167 |
| 2024-06-20 | 40.69 | $38.54 | 690500 |
| 2024-06-18 | 40.00 | $38.47 | 617700 |
| 2024-06-17 | 42.06 | $38.78 | 606628 |
| 2024-06-14 | 44.22 | $39.09 | 382938 |
| 2024-06-13 | 45.88 | $39.32 | 372031 |
| 2024-06-12 | 46.46 | $39.40 | 369317 |
| 2024-06-11 | 48.33 | $39.66 | 690600 |
| 2024-06-10 | 50.03 | $39.89 | 409300 |
| 2024-06-07 | 50.92 | $40.01 | 775834 |
| 2024-06-06 | 56.19 | $40.68 | 577200 |
| 2024-06-05 | 56.44 | $40.71 | 819200 |
| 2024-06-04 | 53.37 | $40.24 | 386700 |
| 2024-06-03 | 50.84 | $39.88 | 434907 |
| 2024-05-31 | 51.66 | $39.99 | 876300 |
| 2024-05-30 | 44.37 | $39.04 | 864800 |
| 2024-05-29 | 38.63 | $38.42 | 935342 |
| 2024-05-28 | 44.71 | $39.28 | 671841 |
| 2024-05-24 | 50.10 | $39.90 | 645000 |
| 2024-05-23 | 47.99 | $39.68 | 991900 |
| 2024-05-22 | 55.98 | $40.46 | 572600 |
| 2024-05-21 | 61.61 | $40.91 | 656219 |
| 2024-05-20 | 61.03 | $40.84 | 909500 |
| 2024-05-17 | 60.46 | $40.77 | 685706 |
| 2024-05-16 | 60.94 | $40.81 | 1.3M |
| 2024-05-15 | 64.34 | $41.09 | 499844 |
| 2024-05-14 | 62.12 | $40.78 | 403600 |
| 2024-05-13 | 62.72 | $40.83 | 996200 |
| 2024-05-10 | 65.99 | $41.10 | 559206 |
| 2024-05-09 | 65.54 | $41.03 | 1.3M |
| 2024-05-08 | 61.31 | $40.41 | 529228 |
| 2024-05-07 | 59.72 | $40.20 | 601900 |
| 2024-05-06 | 58.88 | $40.09 | 683700 |
| 2024-05-03 | 57.50 | $39.91 | 546819 |
| 2024-05-02 | 56.50 | $39.78 | 490539 |
| 2024-05-01 | 54.46 | $39.52 | 904430 |
| 2024-04-30 | 52.59 | $39.29 | 703100 |
| 2024-04-29 | 55.21 | $39.57 | 434873 |
| 2024-04-26 | 50.99 | $39.06 | 518700 |
| 2024-04-25 | 53.43 | $39.32 | 774403 |
| 2024-04-24 | 52.09 | $39.16 | 974600 |
| 2024-04-23 | 51.59 | $39.10 | 1.1M |
| 2024-04-22 | 50.87 | $39.01 | 838100 |
| 2024-04-19 | 46.28 | $38.47 | 786518 |
| 2024-04-18 | 42.30 | $38.05 | 600522 |
| 2024-04-17 | 38.04 | $37.64 | 1.2M |
| 2024-04-16 | 32.24 | $37.14 | 722200 |
| 2024-04-15 | 34.71 | $37.54 | 554649 |
| 2024-04-12 | 35.22 | $37.62 | 447800 |
| 2024-04-11 | 37.38 | $37.95 | 832400 |
| 2024-04-10 | 39.11 | $38.20 | 793129 |
| 2024-04-09 | 47.84 | $39.24 | 422510 |
| 2024-04-08 | 47.19 | $39.18 | 531600 |
| 2024-04-05 | 42.94 | $38.80 | 517710 |
| 2024-04-04 | 45.31 | $39.06 | 673100 |
| 2024-04-03 | 47.72 | $39.31 | 658805 |
| 2024-04-02 | 48.51 | $39.39 | 491500 |
| 2024-04-01 | 47.69 | $39.31 | 492800 |
| 2024-03-28 | 49.55 | $39.51 | 762427 |
| 2024-03-27 | 48.21 | $39.37 | 879900 |
| 2024-03-26 | 43.83 | $38.94 | 652818 |
| 2024-03-25 | 47.37 | $39.34 | 600530 |
| 2024-03-22 | 49.06 | $39.52 | 445500 |
| 2024-03-21 | 49.91 | $39.61 | 662443 |
| 2024-03-20 | 50.46 | $39.67 | 534400 |
| 2024-03-19 | 47.62 | $39.36 | 418900 |
| 2024-03-18 | 49.44 | $39.57 | 675833 |
| 2024-03-15 | 50.76 | $39.72 | 893000 |
| 2024-03-14 | 47.85 | $39.39 | 678500 |
| 2024-03-13 | 50.79 | $39.73 | 605500 |
| 2024-03-12 | 50.79 | $39.73 | 522800 |
| 2024-03-11 | 53.59 | $40.05 | 379419 |
| 2024-03-08 | 53.59 | $40.05 | 677102 |
| 2024-03-07 | 55.40 | $40.26 | 1.0M |
| 2024-03-06 | 49.02 | $39.44 | 797926 |
| 2024-03-05 | 45.21 | $39.02 | 863602 |
| 2024-03-04 | 45.02 | $39.00 | 645216 |
| 2024-03-01 | 40.83 | $38.56 | 1.5M |
| 2024-02-29 | 40.96 | $38.58 | 1.3M |
| 2024-02-28 | 41.29 | $38.63 | 652613 |
| 2024-02-27 | 41.85 | $38.72 | 933400 |
| 2024-02-26 | 40.74 | $38.59 | 1.6M |
| 2024-02-23 | 45.67 | $39.36 | 1.2M |
| 2024-02-22 | 49.68 | $39.90 | 1.2M |
| 2024-02-21 | 49.13 | $39.83 | 1.2M |
| 2024-02-20 | 47.73 | $39.65 | 1.8M |
| 2024-02-16 | 44.69 | $39.27 | 961300 |
| 2024-02-15 | 43.54 | $39.13 | 5.2M |
| 2024-02-14 | 41.22 | $38.85 | 777500 |
| 2024-02-13 | 38.02 | $38.48 | 844409 |
| 2024-02-12 | 43.98 | $39.45 | 1.0M |
| 2024-02-09 | 40.41 | $39.06 | 874503 |
| 2024-02-08 | 39.28 | $38.94 | 893794 |
| 2024-02-07 | 41.73 | $39.33 | 904827 |
| 2024-02-06 | 43.92 | $39.66 | 739546 |
| 2024-02-05 | 41.99 | $39.44 | 782544 |
| 2024-02-02 | 45.81 | $40.00 | 1.4M |
| 2024-02-01 | 49.31 | $40.46 | 735612 |
| 2024-01-31 | 46.53 | $40.13 | 642400 |
| 2024-01-30 | 47.89 | $40.31 | 967819 |
| 2024-01-29 | 46.65 | $40.16 | 558006 |
| 2024-01-26 | 42.96 | $39.73 | 423852 |
| 2024-01-25 | 43.43 | $39.80 | 678914 |
| 2024-01-24 | 40.18 | $39.43 | 881400 |
| 2024-01-23 | 42.56 | $39.81 | 859525 |
| 2024-01-22 | 44.89 | $40.16 | 942200 |
| 2024-01-19 | 47.14 | $40.48 | 960700 |
| 2024-01-18 | 42.07 | $39.89 | 721127 |
| 2024-01-17 | 45.36 | $40.36 | 1.3M |
| 2024-01-16 | 50.38 | $40.99 | 768400 |
| 2024-01-12 | 50.98 | $41.06 | 728600 |
| 2024-01-11 | 50.66 | $41.02 | 643738 |
| 2024-01-10 | 57.25 | $41.77 | 467320 |
| 2024-01-09 | 56.89 | $41.72 | 422600 |
| 2024-01-08 | 59.62 | $42.01 | 414536 |
| 2024-01-05 | 57.06 | $41.63 | 732600 |
| 2024-01-04 | 55.43 | $41.40 | 897800 |
| 2024-01-03 | 53.99 | $41.20 | 479600 |
| 2024-01-02 | 52.83 | $41.04 | 762900 |
| 2023-12-29 | 53.55 | $41.13 | 474427 |
| 2023-12-28 | 52.81 | $41.02 | 620820 |
| 2023-12-27 | 53.10 | $41.06 | 484336 |
| 2023-12-26 | 52.41 | $40.95 | 210100 |
| 2023-12-22 | 50.90 | $40.71 | 785300 |
| 2023-12-21 | 48.78 | $40.38 | 667435 |
| 2023-12-20 | 46.66 | $40.06 | 948442 |
| 2023-12-19 | 51.82 | $40.87 | 734201 |
| 2023-12-18 | 49.60 | $40.53 | 794800 |
| 2023-12-15 | 52.87 | $41.01 | 1.2M |
| 2023-12-14 | 56.01 | $41.44 | 1.5M |
| 2023-12-13 | 55.13 | $41.29 | 696334 |
| 2023-12-12 | 44.80 | $39.82 | 962400 |
| 2023-12-11 | 52.08 | $40.76 | 591007 |
| 2023-12-08 | 51.68 | $40.71 | 442130 |
| 2023-12-07 | 52.93 | $40.86 | 530200 |
| 2023-12-06 | 53.59 | $40.94 | 572000 |
| 2023-12-05 | 50.22 | $40.48 | 485224 |
| 2023-12-04 | 51.61 | $40.66 | 831528 |
| 2023-12-01 | 51.47 | $40.64 | 585409 |
| 2023-11-30 | 47.35 | $40.08 | 1.1M |
| 2023-11-29 | 46.58 | $39.98 | 1.0M |
| 2023-11-28 | 51.59 | $40.68 | 779643 |
| 2023-11-27 | 52.20 | $40.76 | 481702 |
| 2023-11-24 | 54.66 | $41.08 | 239040 |
| 2023-11-22 | 54.47 | $41.05 | 444500 |
| 2023-11-21 | 53.91 | $40.96 | 894800 |
| 2023-11-20 | 54.26 | $41.01 | 480413 |
| 2023-11-17 | 55.35 | $41.17 | 398510 |
| 2023-11-16 | 54.65 | $41.04 | 984944 |
| 2023-11-15 | 57.48 | $41.47 | 677900 |
| 2023-11-14 | 55.96 | $41.17 | 615537 |
| 2023-11-13 | 50.88 | $40.25 | 577801 |
| 2023-11-10 | 51.68 | $40.38 | 958340 |
| 2023-11-09 | 53.85 | $40.73 | 742300 |
| 2023-11-08 | 52.39 | $40.46 | 492700 |
| 2023-11-07 | 53.28 | $40.61 | 897400 |
| 2023-11-06 | 57.29 | $41.26 | 641040 |
| 2023-11-03 | 59.39 | $41.58 | 1.1M |
| 2023-11-02 | 59.84 | $41.65 | 1.0M |
| 2023-11-01 | 53.68 | $40.37 | 1.1M |
| 2023-10-31 | 50.05 | $39.73 | 1.2M |
| 2023-10-30 | 52.62 | $40.15 | 627509 |
| 2023-10-27 | 49.63 | $39.64 | 774100 |
| 2023-10-26 | 52.67 | $40.13 | 1.2M |
| 2023-10-25 | 48.71 | $39.48 | 680748 |
| 2023-10-24 | 48.89 | $39.51 | 632131 |
| 2023-10-23 | 47.68 | $39.31 | 1.0M |
| 2023-10-20 | 46.09 | $39.05 | 754135 |
| 2023-10-19 | 47.73 | $39.36 | 723300 |
| 2023-10-18 | 48.96 | $39.59 | 688621 |
| 2023-10-17 | 51.47 | $40.05 | 1.0M |
| 2023-10-16 | 53.99 | $40.49 | 781600 |
| 2023-10-13 | 50.65 | $39.85 | 717200 |
| 2023-10-12 | 52.00 | $40.09 | 1.1M |
| 2023-10-11 | 55.93 | $40.76 | 907635 |
| 2023-10-10 | 51.34 | $39.88 | 885346 |
| 2023-10-09 | 49.81 | $39.61 | 622900 |
| 2023-10-06 | 47.00 | $39.13 | 1.4M |
| 2023-10-05 | 45.43 | $38.87 | 2.0M |
| 2023-10-04 | 39.68 | $37.99 | 2.1M |
| 2023-10-03 | 31.41 | $36.93 | 1.5M |
| 2023-10-02 | 31.88 | $37.05 | 1.8M |
| 2023-09-29 | 35.88 | $37.99 | 939522 |
| 2023-09-28 | 37.30 | $38.29 | 807500 |
| 2023-09-27 | 36.26 | $38.16 | 733300 |
| 2023-09-26 | 40.96 | $39.11 | 592700 |
| 2023-09-25 | 46.85 | $40.08 | 621600 |
| 2023-09-22 | 48.41 | $40.31 | 752300 |
| 2023-09-21 | 48.34 | $40.30 | 617100 |
| 2023-09-20 | 53.63 | $41.05 | 540327 |
| 2023-09-19 | 52.58 | $40.89 | 1.1M |
| 2023-09-18 | 59.65 | $41.77 | 504705 |
| 2023-09-15 | 59.41 | $41.73 | 1.1M |
| 2023-09-14 | 58.02 | $41.49 | 894700 |
| 2023-09-13 | 53.17 | $40.73 | 842900 |
| 2023-09-12 | 47.56 | $39.99 | 740834 |
| 2023-09-11 | 45.47 | $39.74 | 447818 |
| 2023-09-08 | 39.81 | $39.12 | 552812 |
| 2023-09-07 | 38.53 | $38.99 | 652301 |
| 2023-09-06 | 32.94 | $38.45 | 1.1M |
| 2023-09-05 | 34.78 | $38.78 | 675037 |
| 2023-09-01 | 37.62 | $39.25 | 580300 |
| 2023-08-31 | 37.10 | $39.20 | 672300 |
| 2023-08-30 | 39.73 | $39.62 | 359300 |
| 2023-08-29 | 39.80 | $39.63 | 407900 |
| 2023-08-28 | 35.67 | $39.21 | 450700 |
| 2023-08-25 | 36.11 | $39.29 | 698700 |
| 2023-08-24 | 36.83 | $39.42 | 440300 |
| 2023-08-23 | 38.10 | $39.65 | 670963 |
| 2023-08-22 | 36.10 | $39.43 | 726917 |
| 2023-08-21 | 34.55 | $39.26 | 384400 |
| 2023-08-18 | 36.48 | $39.65 | 519800 |
| 2023-08-17 | 37.39 | $39.83 | 602604 |
| 2023-08-16 | 37.23 | $39.81 | 551329 |
| 2023-08-15 | 36.18 | $39.68 | 753100 |
| 2023-08-14 | 38.83 | $40.24 | 496734 |
| 2023-08-11 | 40.34 | $40.54 | 358330 |
| 2023-08-10 | 40.04 | $40.50 | 694100 |
| 2023-08-09 | 41.20 | $40.74 | 780305 |
| 2023-08-08 | 36.86 | $40.14 | 635100 |
| 2023-08-07 | 34.81 | $39.87 | 497318 |
| 2023-08-04 | 36.00 | $40.16 | 876608 |
| 2023-08-03 | 33.30 | $39.80 | 1.2M |
| 2023-08-02 | 41.25 | $41.53 | 848400 |
| 2023-08-01 | 42.77 | $41.80 | 527700 |
| 2023-07-31 | 47.90 | $42.63 | 455832 |
| 2023-07-28 | 46.05 | $42.38 | 659139 |
| 2023-07-27 | 48.89 | $42.81 | 623129 |
| 2023-07-26 | 53.33 | $43.42 | 696598 |
| 2023-07-25 | 54.56 | $43.58 | 366103 |
| 2023-07-24 | 53.15 | $43.36 | 463900 |
| 2023-07-21 | 53.95 | $43.47 | 756515 |
| 2023-07-20 | 55.09 | $43.63 | 814919 |
| 2023-07-19 | 51.68 | $43.07 | 496703 |
| 2023-07-18 | 48.22 | $42.55 | 372200 |
| 2023-07-17 | 50.12 | $42.84 | 500708 |
| 2023-07-14 | 53.66 | $43.35 | 375840 |
| 2023-07-13 | 53.54 | $43.33 | 530400 |
| 2023-07-12 | 49.63 | $42.71 | 538800 |
| 2023-07-11 | 43.75 | $41.90 | 428242 |
| 2023-07-10 | 40.31 | $41.48 | 550200 |
| 2023-07-07 | 44.42 | $42.15 | 371230 |
| 2023-07-06 | 46.09 | $42.40 | 406300 |
| 2023-07-05 | 50.55 | $43.02 | 586109 |
| 2023-07-03 | 53.82 | $43.43 | 93634 |
| 2023-06-30 | 51.34 | $43.09 | 493128 |
| 2023-06-29 | 46.34 | $42.47 | 584701 |
| 2023-06-28 | 46.00 | $42.43 | 547400 |
| 2023-06-27 | 48.79 | $42.81 | 509400 |
| 2023-06-26 | 47.60 | $42.66 | 376526 |
| 2023-06-23 | 41.95 | $42.00 | 486700 |
| 2023-06-22 | 46.42 | $42.62 | 386037 |
| 2023-06-21 | 48.31 | $42.86 | 530600 |
| 2023-06-20 | 44.84 | $42.47 | 847500 |
| 2023-06-16 | 47.98 | $42.87 | 663239 |
| 2023-06-15 | 46.19 | $42.67 | 406818 |
| 2023-06-14 | 43.22 | $42.35 | 765309 |
| 2023-06-13 | 45.77 | $42.69 | 547200 |
| 2023-06-12 | 48.74 | $43.06 | 302335 |
| 2023-06-09 | 48.39 | $43.02 | 317600 |
| 2023-06-08 | 47.89 | $42.96 | 507410 |
| 2023-06-07 | 46.17 | $42.75 | 459743 |
| 2023-06-06 | 45.01 | $42.61 | 442300 |
| 2023-06-05 | 46.92 | $42.89 | 442982 |
| 2023-06-02 | 47.20 | $42.93 | 624943 |
| 2023-06-01 | 41.48 | $42.22 | 702900 |
| 2023-05-31 | 40.09 | $42.06 | 662003 |
| 2023-05-30 | 37.62 | $41.78 | 717700 |
| 2023-05-26 | 40.02 | $42.21 | 755400 |
| 2023-05-25 | 39.51 | $42.15 | 600316 |
| 2023-05-24 | 43.57 | $42.84 | 593800 |
| 2023-05-23 | 44.58 | $43.00 | 462216 |
| 2023-05-22 | 45.71 | $43.18 | 239443 |
| 2023-05-19 | 47.23 | $43.42 | 487747 |
| 2023-05-18 | 43.75 | $42.95 | 983800 |
| 2023-05-17 | 47.83 | $43.59 | 912000 |
| 2023-05-16 | 52.16 | $44.19 | 717300 |
| 2023-05-15 | 64.54 | $45.53 | 763029 |
| 2023-05-12 | 63.87 | $45.42 | 4.5M |
| 2023-05-11 | 63.15 | $45.30 | 434332 |
| 2023-05-10 | 69.40 | $45.87 | 434440 |
| 2023-05-09 | 68.78 | $45.75 | 312000 |
| 2023-05-08 | 69.56 | $45.82 | 405500 |
| 2023-05-05 | 67.72 | $45.45 | 565000 |
| 2023-05-04 | 64.30 | $44.83 | 709119 |
| 2023-05-03 | 61.55 | $44.39 | 446478 |
| 2023-05-02 | 56.98 | $43.75 | 646339 |
| 2023-05-01 | 58.96 | $43.94 | 325840 |
| 2023-04-28 | 58.74 | $43.91 | 508947 |
| 2023-04-27 | 60.45 | $44.08 | 485000 |
| 2023-04-26 | 59.19 | $43.89 | 429900 |
| 2023-04-25 | 60.73 | $44.05 | 441224 |
| 2023-04-24 | 61.21 | $44.10 | 568400 |
| 2023-04-21 | 62.04 | $44.19 | 596240 |
| 2023-04-20 | 61.76 | $44.14 | 475320 |
| 2023-04-19 | 64.13 | $44.41 | 337100 |
| 2023-04-18 | 63.79 | $44.34 | 373235 |
| 2023-04-17 | 64.45 | $44.42 | 555600 |
| 2023-04-14 | 64.28 | $44.38 | 487229 |
| 2023-04-13 | 67.31 | $44.76 | 342747 |
| 2023-04-12 | 66.99 | $44.68 | 302921 |
| 2023-04-11 | 66.96 | $44.67 | 465000 |
| 2023-04-10 | 65.04 | $44.16 | 296342 |
| 2023-04-06 | 65.75 | $44.26 | 491100 |
| 2023-04-05 | 64.73 | $43.98 | 616900 |
| 2023-04-04 | 60.11 | $42.84 | 341467 |
| 2023-04-03 | 58.15 | $42.41 | 531040 |
| 2023-03-31 | 58.92 | $42.53 | 567500 |
| 2023-03-30 | 59.79 | $42.67 | 351932 |
| 2023-03-29 | 57.29 | $42.09 | 382800 |
| 2023-03-28 | 55.95 | $41.79 | 436500 |
| 2023-03-27 | 54.82 | $41.54 | 664222 |
| 2023-03-24 | 51.98 | $40.93 | 601500 |
| 2023-03-23 | 45.51 | $39.72 | 571918 |
| 2023-03-22 | 48.92 | $40.38 | 565300 |
| 2023-03-21 | 51.42 | $40.83 | 636100 |
| 2023-03-20 | 59.36 | $42.07 | 726521 |
| 2023-03-17 | 60.00 | $42.16 | 939831 |
| 2023-03-16 | 57.64 | $41.67 | 685048 |
| 2023-03-15 | 54.86 | $41.13 | 978600 |
| 2023-03-14 | 50.94 | $40.44 | 501800 |
| 2023-03-13 | 47.08 | $39.83 | 835200 |
| 2023-03-10 | 37.07 | $38.53 | 729926 |
| 2023-03-09 | 39.18 | $38.92 | 527026 |
| 2023-03-08 | 40.65 | $39.18 | 767946 |
| 2023-03-07 | 41.22 | $39.28 | 377900 |
| 2023-03-06 | 45.08 | $39.93 | 370806 |
| 2023-03-03 | 46.22 | $40.11 | 397200 |
| 2023-03-02 | 41.28 | $39.48 | 446632 |
| 2023-03-01 | 39.95 | $39.32 | 843700 |
| 2023-02-28 | 41.34 | $39.57 | 794345 |
| 2023-02-27 | 45.56 | $40.27 | 506322 |
| 2023-02-24 | 45.48 | $40.26 | 492315 |
| 2023-02-23 | 46.52 | $40.43 | 636351 |
| 2023-02-22 | 48.70 | $40.78 | 399100 |
| 2023-02-21 | 49.58 | $40.92 | 558000 |
| 2023-02-17 | 52.42 | $41.36 | 589339 |
| 2023-02-16 | 49.02 | $40.82 | 468841 |
| 2023-02-15 | 50.74 | $41.09 | 387338 |
| 2023-02-14 | 52.03 | $41.29 | 541910 |
| 2023-02-13 | 55.15 | $41.76 | 1.5M |
| 2023-02-10 | 53.69 | $41.50 | 854346 |
| 2023-02-09 | 42.12 | $39.82 | 1.7M |
| 2023-02-08 | 44.58 | $40.21 | 525520 |
| 2023-02-07 | 48.28 | $40.75 | 499043 |
| 2023-02-06 | 53.18 | $41.38 | 624400 |
| 2023-02-03 | 51.01 | $41.09 | 811327 |
| 2023-02-02 | 56.03 | $41.68 | 535700 |
| 2023-02-01 | 55.11 | $41.55 | 743800 |
| 2023-01-31 | 52.16 | $41.15 | 608200 |
| 2023-01-30 | 49.73 | $40.84 | 373700 |
| 2023-01-27 | 52.00 | $41.12 | 399021 |
| 2023-01-26 | 53.15 | $41.26 | 396200 |
| 2023-01-25 | 54.71 | $41.45 | 550000 |
| 2023-01-24 | 56.28 | $41.64 | 353700 |
| 2023-01-23 | 55.58 | $41.53 | 341200 |
| 2023-01-20 | 57.40 | $41.76 | 477400 |
| 2023-01-19 | 55.78 | $41.49 | 292600 |
| 2023-01-18 | 55.06 | $41.37 | 547342 |
| 2023-01-17 | 60.89 | $42.11 | 419600 |
| 2023-01-13 | 59.28 | $41.82 | 494700 |
| 2023-01-12 | 58.67 | $41.71 | 481544 |
| 2023-01-11 | 58.51 | $41.68 | 425100 |
| 2023-01-10 | 55.72 | $41.17 | 483000 |
| 2023-01-09 | 55.55 | $41.14 | 393600 |
| 2023-01-06 | 55.02 | $41.04 | 441700 |
| 2023-01-05 | 49.31 | $40.06 | 376900 |
| 2023-01-04 | 55.37 | $40.95 | 460200 |
| 2023-01-03 | 52.57 | $40.50 | 417000 |
| 2022-12-30 | 49.50 | $40.04 | 404800 |
| 2022-12-29 | 51.93 | $40.39 | 275700 |
| 2022-12-28 | 50.13 | $40.12 | 344540 |
| 2022-12-27 | 54.35 | $40.71 | 198900 |
| 2022-12-23 | 53.14 | $40.52 | 286300 |
| 2022-12-22 | 49.76 | $40.01 | 454400 |
| 2022-12-21 | 52.44 | $40.39 | 512200 |
| 2022-12-20 | 49.37 | $39.94 | 486917 |
| 2022-12-19 | 48.39 | $39.80 | 630220 |
| 2022-12-16 | 51.15 | $40.21 | 1.2M |
| 2022-12-15 | 55.25 | $40.77 | 854500 |
| 2022-12-14 | 58.35 | $41.16 | 758400 |
| 2022-12-13 | 57.36 | $40.99 | 621039 |
| 2022-12-12 | 55.84 | $40.73 | 546000 |
| 2022-12-09 | 53.02 | $40.27 | 374200 |
| 2022-12-08 | 52.51 | $40.19 | 464100 |
| 2022-12-07 | 50.70 | $39.90 | 490219 |
| 2022-12-06 | 51.09 | $39.96 | 859500 |
| 2022-12-05 | 50.67 | $39.89 | 397300 |
| 2022-12-02 | 52.41 | $40.18 | 414248 |
| 2022-12-01 | 53.19 | $40.31 | 492826 |
| 2022-11-30 | 53.09 | $40.29 | 727500 |
| 2022-11-29 | 48.10 | $39.36 | 437300 |
| 2022-11-28 | 51.40 | $39.95 | 492400 |
| 2022-11-25 | 54.27 | $40.43 | 393046 |
| 2022-11-23 | 53.76 | $40.33 | 555200 |
| 2022-11-22 | 51.70 | $39.93 | 564000 |
| 2022-11-21 | 49.80 | $39.57 | 802300 |
| 2022-11-18 | 51.74 | $39.93 | 1.1M |
| 2022-11-17 | 49.29 | $39.46 | 612115 |
| 2022-11-16 | 52.46 | $40.05 | 1.4M |
| 2022-11-15 | 51.25 | $39.81 | 4.5M |
| 2022-11-14 | 50.80 | $39.72 | 1.3M |
| 2022-11-11 | 53.83 | $40.30 | 1.0M |
| 2022-11-10 | 54.25 | $40.38 | 1.3M |
| 2022-11-09 | 46.80 | $38.88 | 561222 |
| 2022-11-08 | 48.19 | $39.16 | 689618 |
| 2022-11-07 | 47.35 | $39.00 | 790100 |
| 2022-11-04 | 50.44 | $39.63 | 558400 |
| 2022-11-03 | 46.26 | $38.84 | 738400 |
| 2022-11-02 | 45.70 | $38.74 | 769200 |
| 2022-11-01 | 45.54 | $38.71 | 895037 |
| 2022-10-31 | 46.80 | $39.00 | 846637 |
| 2022-10-28 | 46.51 | $38.94 | 759700 |
| 2022-10-27 | 44.25 | $38.47 | 1.3M |
| 2022-10-26 | 42.67 | $38.15 | 1.1M |
| 2022-10-25 | 42.48 | $38.11 | 763700 |
| 2022-10-24 | 40.29 | $37.65 | 721400 |
| 2022-10-21 | 39.91 | $37.57 | 900335 |
| 2022-10-20 | 35.02 | $36.57 | 874000 |
| 2022-10-19 | 37.27 | $37.35 | 1.1M |
| 2022-10-18 | 38.50 | $37.76 | 845649 |
| 2022-10-17 | 37.10 | $37.47 | 947340 |
| 2022-10-14 | 30.64 | $36.22 | 993932 |
| 2022-10-13 | 32.76 | $37.05 | 1.3M |
| 2022-10-12 | 22.91 | $35.44 | 960612 |
| 2022-10-11 | 25.06 | $36.43 | 813000 |
| 2022-10-10 | 25.52 | $36.63 | 643608 |
| 2022-10-07 | 26.29 | $36.97 | 1.4M |
| 2022-10-06 | 26.54 | $37.08 | 1.7M |
| 2022-10-05 | 30.35 | $38.62 | 787700 |
| 2022-10-04 | 33.69 | $39.74 | 867511 |
| 2022-10-03 | 28.05 | $38.90 | 949300 |
| 2022-09-30 | 21.14 | $37.99 | 1.1M |
| 2022-09-29 | 22.78 | $38.71 | 943800 |
| 2022-09-28 | 26.73 | $40.15 | 978324 |
| 2022-09-27 | 23.68 | $39.80 | 1.1M |
| 2022-09-26 | 25.43 | $40.41 | 1.1M |
| 2022-09-23 | 28.53 | $41.35 | 880837 |
| 2022-09-22 | 29.85 | $41.71 | 717000 |
| 2022-09-21 | 30.04 | $41.76 | 813144 |
| 2022-09-20 | 30.54 | $41.90 | 851222 |
| 2022-09-19 | 35.99 | $43.24 | 659711 |
| 2022-09-16 | 32.66 | $42.85 | 667744 |
| 2022-09-15 | 31.89 | $42.76 | 656500 |
| 2022-09-14 | 36.45 | $43.79 | 743200 |
| 2022-09-13 | 38.48 | $44.19 | 605500 |
| 2022-09-12 | 45.10 | $45.30 | 605700 |
| 2022-09-09 | 41.48 | $44.88 | 672215 |
| 2022-09-08 | 40.23 | $44.74 | 445306 |
| 2022-09-07 | 40.59 | $44.80 | 466243 |
| 2022-09-06 | 34.40 | $44.12 | 557544 |
| 2022-09-02 | 35.54 | $44.34 | 539300 |
| 2022-09-01 | 35.64 | $44.36 | 464013 |
| 2022-08-31 | 33.37 | $44.11 | 547041 |
| 2022-08-30 | 36.29 | $44.71 | 608523 |
| 2022-08-29 | 40.23 | $45.42 | 494846 |
| 2022-08-26 | 37.41 | $45.11 | 491000 |
| 2022-08-25 | 42.31 | $45.91 | 432917 |
| 2022-08-24 | 42.38 | $45.92 | 494247 |
| 2022-08-23 | 43.08 | $46.03 | 603806 |
| 2022-08-22 | 45.21 | $46.36 | 621800 |
| 2022-08-19 | 45.67 | $46.43 | 731109 |
| 2022-08-18 | 45.73 | $46.44 | 3.0M |
| 2022-08-17 | 53.20 | $47.52 | 2.9M |
| 2022-08-16 | 53.67 | $47.58 | 485400 |
| 2022-08-15 | 50.02 | $47.05 | 643000 |
| 2022-08-12 | 51.17 | $47.21 | 559000 |
| 2022-08-11 | 48.34 | $46.81 | 617500 |
| 2022-08-10 | 51.23 | $47.22 | 428843 |
| 2022-08-09 | 49.04 | $46.91 | 613622 |
| 2022-08-08 | 47.44 | $46.69 | 559500 |
| 2022-08-05 | 43.14 | $46.13 | 524317 |
| 2022-08-04 | 46.92 | $46.71 | 633700 |
| 2022-08-03 | 45.43 | $46.52 | 474737 |
| 2022-08-02 | 47.50 | $46.83 | 433700 |
| 2022-08-01 | 49.07 | $47.06 | 438800 |
| 2022-07-29 | 50.45 | $47.26 | 846249 |
| 2022-07-28 | 49.78 | $47.16 | 776736 |
| 2022-07-27 | 50.82 | $47.32 | 665381 |
| 2022-07-26 | 51.07 | $47.36 | 548000 |
| 2022-07-25 | 49.88 | $47.16 | 619300 |
| 2022-07-22 | 46.07 | $46.55 | 588507 |
| 2022-07-21 | 40.75 | $45.79 | 407326 |
| 2022-07-20 | 41.20 | $45.88 | 486016 |
| 2022-07-19 | 44.65 | $46.53 | 598200 |
| 2022-07-18 | 45.09 | $46.61 | 478100 |
| 2022-07-15 | 47.66 | $47.07 | 490551 |
| 2022-07-14 | 47.88 | $47.11 | 550100 |
| 2022-07-13 | 48.54 | $47.23 | 825900 |
| 2022-07-12 | 44.58 | $46.57 | 570200 |
| 2022-07-11 | 42.22 | $46.20 | 781100 |
| 2022-07-08 | 41.25 | $46.05 | 524106 |
| 2022-07-07 | 42.51 | $46.33 | 613521 |
| 2022-07-06 | 42.86 | $46.41 | 1.0M |
| 2022-07-05 | 43.16 | $46.48 | 988900 |
| 2022-07-01 | 51.13 | $48.12 | 631000 |
| 2022-06-30 | 46.24 | $47.27 | 856817 |
| 2022-06-29 | 47.52 | $47.51 | 575200 |
| 2022-06-28 | 48.36 | $47.67 | 902911 |
| 2022-06-27 | 45.49 | $47.17 | 601040 |
| 2022-06-24 | 40.39 | $46.36 | 659500 |
| 2022-06-23 | 35.73 | $45.70 | 789800 |
| 2022-06-22 | 32.30 | $45.25 | 618800 |
| 2022-06-21 | 30.34 | $45.00 | 668314 |
| 2022-06-17 | 26.29 | $44.50 | 972902 |
| 2022-06-16 | 28.49 | $45.20 | 853400 |
| 2022-06-15 | 30.58 | $45.80 | 738500 |
| 2022-06-14 | 30.50 | $45.79 | 934800 |
| 2022-06-13 | 38.07 | $47.59 | 1.2M |
| 2022-06-10 | 44.96 | $48.76 | 952646 |
| 2022-06-09 | 42.95 | $48.52 | 581636 |
| 2022-06-08 | 47.63 | $49.20 | 406700 |
| 2022-06-07 | 51.82 | $49.73 | 478927 |
| 2022-06-06 | 51.20 | $49.65 | 448800 |
| 2022-06-03 | 52.89 | $49.86 | 543900 |
| 2022-06-02 | 56.06 | $50.24 | 770116 |
| 2022-06-01 | 52.65 | $49.76 | 802700 |
| 2022-05-31 | 57.98 | $50.36 | 954900 |
| 2022-05-27 | 56.38 | $50.13 | 771100 |
| 2022-05-26 | 58.31 | $50.34 | 467613 |
| 2022-05-25 | 59.05 | $50.42 | 595300 |
| 2022-05-24 | 62.41 | $50.78 | 641802 |
| 2022-05-23 | 59.49 | $50.30 | 472624 |
| 2022-05-20 | 58.07 | $50.08 | 743407 |
| 2022-05-19 | 53.58 | $49.44 | 874311 |
| 2022-05-18 | 52.60 | $49.31 | 716900 |
| 2022-05-17 | 52.16 | $49.25 | 578836 |
| 2022-05-16 | 48.50 | $48.77 | 583900 |
| 2022-05-13 | 48.35 | $48.75 | 1.3M |
| 2022-05-12 | 45.85 | $48.43 | 778600 |
| 2022-05-11 | 47.06 | $48.61 | 1.8M |
| 2022-05-10 | 50.68 | $49.12 | 906422 |
| 2022-05-09 | 50.97 | $49.16 | 863830 |
| 2022-05-06 | 48.73 | $48.84 | 718349 |
| 2022-05-05 | 42.56 | $48.05 | 675308 |
| 2022-05-04 | 41.72 | $47.95 | 765618 |
| 2022-05-03 | 41.15 | $47.88 | 860710 |
| 2022-05-02 | 42.16 | $48.06 | 851900 |
| 2022-04-29 | 45.67 | $48.65 | 743700 |
| 2022-04-28 | 53.64 | $49.76 | 612600 |
| 2022-04-27 | 50.30 | $49.31 | 662610 |
| 2022-04-26 | 51.32 | $49.44 | 636800 |
| 2022-04-25 | 54.11 | $49.79 | 705916 |
| 2022-04-22 | 59.09 | $50.36 | 742731 |
| 2022-04-21 | 63.89 | $50.85 | 418205 |
| 2022-04-20 | 67.51 | $51.19 | 356608 |
| 2022-04-19 | 63.00 | $50.42 | 314200 |
| 2022-04-18 | 62.75 | $50.38 | 285030 |
| 2022-04-14 | 62.44 | $50.33 | 598100 |
| 2022-04-13 | 71.26 | $51.12 | 390856 |
| 2022-04-12 | 70.87 | $51.04 | 479500 |
| 2022-04-11 | 72.77 | $51.20 | 537500 |
| 2022-04-08 | 75.05 | $51.39 | 338300 |
| 2022-04-07 | 77.34 | $51.58 | 414200 |
| 2022-04-06 | 77.70 | $51.61 | 462612 |
| 2022-04-05 | 74.50 | $50.75 | 477400 |
| 2022-04-04 | 72.72 | $50.34 | 680200 |
| 2022-04-01 | 71.76 | $50.13 | 444900 |
| 2022-03-31 | 68.63 | $49.50 | 487700 |
| 2022-03-30 | 67.82 | $49.35 | 498300 |
| 2022-03-29 | 66.05 | $49.03 | 493005 |
| 2022-03-28 | 61.73 | $48.34 | 562200 |
| 2022-03-25 | 62.72 | $48.43 | 369100 |
| 2022-03-24 | 60.87 | $48.15 | 338200 |
| 2022-03-23 | 58.41 | $47.80 | 506006 |
| 2022-03-22 | 58.27 | $47.78 | 568400 |
| 2022-03-21 | 58.13 | $47.76 | 541513 |
| 2022-03-18 | 58.77 | $47.83 | 844116 |
| 2022-03-17 | 60.75 | $48.05 | 476209 |
| 2022-03-16 | 58.32 | $47.65 | 770812 |
| 2022-03-15 | 55.09 | $47.16 | 617414 |
| 2022-03-14 | 53.69 | $46.96 | 622504 |
| 2022-03-11 | 56.70 | $47.32 | 571000 |
| 2022-03-10 | 56.18 | $47.24 | 452403 |
| 2022-03-09 | 53.33 | $46.81 | 518400 |
| 2022-03-08 | 56.76 | $47.23 | 735000 |
| 2022-03-07 | 61.51 | $47.76 | 664500 |
| 2022-03-04 | 59.31 | $47.40 | 675700 |
| 2022-03-03 | 54.90 | $46.75 | 687400 |
| 2022-03-02 | 51.85 | $46.35 | 506620 |
| 2022-03-01 | 47.55 | $45.84 | 586109 |
| 2022-02-28 | 47.37 | $45.82 | 867700 |
| 2022-02-25 | 47.37 | $45.82 | 1.1M |
| 2022-02-24 | 42.52 | $45.26 | 862120 |
| 2022-02-23 | 43.06 | $45.34 | 529613 |
| 2022-02-22 | 41.48 | $45.16 | 550541 |
| 2022-02-18 | 42.10 | $45.26 | 437400 |
| 2022-02-17 | 43.83 | $45.54 | 587800 |
| 2022-02-16 | 39.88 | $45.07 | 522900 |
| 2022-02-15 | 36.72 | $44.72 | 535300 |
| 2022-02-14 | 37.91 | $44.94 | 708519 |
| 2022-02-11 | 46.96 | $46.32 | 772600 |
| 2022-02-10 | 48.97 | $46.57 | 604100 |
| 2022-02-09 | 55.47 | $47.29 | 428900 |
| 2022-02-08 | 53.43 | $47.04 | 382833 |
| 2022-02-07 | 53.99 | $47.10 | 413800 |
| 2022-02-04 | 51.39 | $46.78 | 417000 |
| 2022-02-03 | 56.10 | $47.28 | 426300 |
| 2022-02-02 | 56.49 | $47.32 | 462139 |
| 2022-02-01 | 53.72 | $46.96 | 381208 |
| 2022-01-31 | 59.41 | $47.53 | 695325 |
| 2022-01-28 | 53.69 | $46.83 | 568201 |
| 2022-01-27 | 49.21 | $46.37 | 731937 |
| 2022-01-26 | 46.21 | $46.09 | 774000 |
| 2022-01-25 | 48.04 | $46.28 | 571640 |
| 2022-01-24 | 49.92 | $46.47 | 879300 |
| 2022-01-21 | 53.82 | $46.84 | 707700 |
| 2022-01-20 | 51.69 | $46.62 | 506633 |
| 2022-01-19 | 50.30 | $46.48 | 652232 |
| 2022-01-18 | 50.11 | $46.46 | 408932 |
| 2022-01-14 | 54.56 | $46.90 | 342500 |
| 2022-01-13 | 56.63 | $47.09 | 383413 |
| 2022-01-12 | 57.72 | $47.19 | 512700 |
| 2022-01-11 | 54.37 | $46.79 | 400110 |
| 2022-01-10 | 53.59 | $46.70 | 435102 |
| 2022-01-07 | 52.02 | $46.52 | 413821 |
| 2022-01-06 | 53.95 | $46.72 | 448108 |
| 2022-01-05 | 57.37 | $47.06 | 500900 |
| 2022-01-04 | 63.20 | $47.58 | 365900 |
| 2022-01-03 | 64.89 | $47.72 | 231104 |
| 2021-12-31 | 72.07 | $48.27 | 474900 |
| 2021-12-30 | 70.31 | $47.96 | 369600 |
| 2021-12-29 | 69.36 | $47.80 | 454312 |
| 2021-12-28 | 68.59 | $47.67 | 216136 |
| 2021-12-27 | 67.94 | $47.56 | 195222 |
| 2021-12-23 | 67.24 | $47.44 | 328341 |
| 2021-12-22 | 68.19 | $47.52 | 363100 |
| 2021-12-21 | 66.39 | $47.20 | 557521 |
| 2021-12-20 | 64.73 | $46.92 | 436800 |
| 2021-12-17 | 64.95 | $46.94 | 520402 |
| 2021-12-16 | 66.54 | $47.09 | 459700 |
| 2021-12-15 | 64.62 | $46.74 | 564600 |
| 2021-12-14 | 63.19 | $46.49 | 755500 |
| 2021-12-13 | 59.23 | $45.86 | 556133 |
| 2021-12-10 | 57.15 | $45.56 | 271242 |
| 2021-12-09 | 56.08 | $45.41 | 252209 |
| 2021-12-08 | 58.96 | $45.72 | 339049 |
| 2021-12-07 | 58.70 | $45.68 | 743900 |
| 2021-12-06 | 52.89 | $44.86 | 654500 |
| 2021-12-03 | 43.83 | $43.87 | 437700 |
| 2021-12-02 | 42.78 | $43.77 | 474537 |
| 2021-12-01 | 37.04 | $43.26 | 385602 |
| 2021-11-30 | 37.39 | $43.31 | 545700 |
| 2021-11-29 | 41.64 | $43.88 | 265300 |
| 2021-11-26 | 39.70 | $43.71 | 226311 |
| 2021-11-24 | 44.68 | $44.31 | 305611 |
| 2021-11-23 | 47.62 | $44.62 | 278300 |
| 2021-11-22 | 46.54 | $44.52 | 443800 |
| 2021-11-19 | 46.54 | $44.52 | 537300 |
| 2021-11-18 | 42.61 | $44.15 | 377600 |
| 2021-11-17 | 44.46 | $44.37 | 318441 |
| 2021-11-16 | 43.50 | $44.28 | 345209 |
| 2021-11-15 | 51.09 | $45.10 | 741729 |
| 2021-11-12 | 47.37 | $44.75 | 273400 |
| 2021-11-11 | 49.73 | $44.98 | 557800 |
| 2021-11-10 | 56.88 | $45.59 | 304900 |
| 2021-11-09 | 54.54 | $45.36 | 264246 |
| 2021-11-08 | 52.18 | $45.14 | 422000 |
| 2021-11-05 | 51.42 | $45.07 | 223800 |
| 2021-11-04 | 49.45 | $44.89 | 304023 |
| 2021-11-03 | 48.57 | $44.81 | 313526 |
| 2021-11-02 | 45.41 | $44.53 | 302200 |
| 2021-11-01 | 47.08 | $44.70 | 218600 |
| 2021-10-29 | 44.93 | $44.51 | 263712 |
| 2021-10-28 | 45.12 | $44.53 | 328700 |
| 2021-10-27 | 44.90 | $44.51 | 384000 |
| 2021-10-26 | 45.66 | $44.60 | 282507 |
| 2021-10-25 | 44.88 | $44.52 | 222100 |
| 2021-10-22 | 44.95 | $44.53 | 267742 |
| 2021-10-21 | 45.17 | $44.56 | 355700 |
| 2021-10-20 | 48.59 | $45.01 | 487118 |
| 2021-10-19 | 46.98 | $44.82 | 760934 |
| 2021-10-18 | 52.20 | $45.46 | 189339 |
| 2021-10-15 | 53.44 | $45.60 | 227204 |
| 2021-10-14 | 56.05 | $45.89 | 199000 |
| 2021-10-13 | 52.14 | $45.38 | 275000 |
| 2021-10-12 | 47.74 | $44.87 | 277023 |
| 2021-10-11 | 44.19 | $44.50 | 129232 |
| 2021-10-08 | 45.95 | $44.72 | 302012 |
| 2021-10-07 | 48.02 | $44.97 | 305900 |
| 2021-10-06 | 46.65 | $44.82 | 333700 |
| 2021-10-05 | 40.40 | $44.19 | 239632 |
| 2021-10-04 | 42.74 | $44.50 | 395742 |
| 2021-10-01 | 40.20 | $44.26 | 341237 |
| 2021-09-30 | 40.70 | $44.33 | 369438 |
| 2021-09-29 | 38.08 | $44.08 | 361204 |
| 2021-09-28 | 38.53 | $44.15 | 486800 |
| 2021-09-27 | 42.21 | $44.69 | 260807 |
| 2021-09-24 | 45.25 | $45.09 | 206200 |
| 2021-09-23 | 45.57 | $45.13 | 376326 |
| 2021-09-22 | 51.09 | $45.79 | 431700 |
| 2021-09-21 | 48.95 | $45.55 | 321800 |
| 2021-09-20 | 44.12 | $45.05 | 383139 |
| 2021-09-17 | 44.20 | $45.06 | 365327 |
| 2021-09-16 | 50.12 | $45.75 | 247215 |
| 2021-09-15 | 54.98 | $46.23 | 301441 |
| 2021-09-14 | 52.52 | $45.96 | 223800 |
| 2021-09-13 | 52.52 | $45.96 | 310600 |
| 2021-09-10 | 50.90 | $45.78 | 309700 |
| 2021-09-09 | 52.70 | $45.97 | 306713 |
| 2021-09-08 | 55.14 | $46.22 | 334015 |
| 2021-09-07 | 45.92 | $45.25 | 264621 |
| 2021-09-03 | 55.80 | $46.13 | 171218 |
| 2021-09-02 | 57.82 | $46.28 | 278024 |
| 2021-09-01 | 53.92 | $45.91 | 393035 |
| 2021-08-31 | 52.91 | $45.82 | 280107 |
| 2021-08-30 | 53.41 | $45.86 | 470400 |
| 2021-08-27 | 52.03 | $45.73 | 274100 |
| 2021-08-26 | 49.41 | $45.49 | 327900 |
| 2021-08-25 | 50.28 | $45.57 | 362100 |
| 2021-08-24 | 52.02 | $45.73 | 236705 |
| 2021-08-23 | 54.02 | $45.91 | 362300 |
| 2021-08-20 | 52.07 | $45.71 | 341500 |
| 2021-08-19 | 49.96 | $45.50 | 367500 |
| 2021-08-18 | 52.80 | $45.77 | 310345 |
| 2021-08-17 | 62.86 | $46.57 | 572500 |
| 2021-08-16 | 65.68 | $46.76 | 376648 |
| 2021-08-13 | 63.64 | $46.51 | 238500 |
| 2021-08-12 | 61.18 | $46.23 | 177700 |
| 2021-08-11 | 61.10 | $46.22 | 199714 |
| 2021-08-10 | 57.37 | $45.82 | 239200 |
| 2021-08-09 | 55.56 | $45.64 | 225449 |
| 2021-08-06 | 54.43 | $45.53 | 245617 |
| 2021-08-05 | 57.06 | $45.74 | 242647 |
| 2021-08-04 | 54.47 | $45.48 | 395124 |
| 2021-08-03 | 53.13 | $45.35 | 358546 |
| 2021-08-02 | 46.98 | $44.81 | 261624 |
| 2021-07-30 | 53.53 | $45.34 | 490000 |
| 2021-07-29 | 50.17 | $45.07 | 424700 |
| 2021-07-28 | 47.77 | $44.89 | 563500 |
| 2021-07-27 | 43.93 | $44.62 | 460804 |
| 2021-07-26 | 42.29 | $44.51 | 254901 |
| 2021-07-23 | 42.72 | $44.55 | 369000 |
| 2021-07-22 | 40.56 | $44.40 | 223540 |
| 2021-07-21 | 41.05 | $44.45 | 299000 |
| 2021-07-20 | 39.80 | $44.36 | 379102 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.15
2026-07-17
Close Price
$58.78
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -9.15 | $58.78 | 1.3M |
| 2026-07-16 | 0.00 | $58.67 | 1.0M |
| 2026-07-15 | -30.33 | $57.50 | 1.0M |
| 2026-07-14 | -21.31 | $57.72 | 501900 |
| 2026-07-13 | -31.15 | $57.48 | 347938 |
| 2026-07-10 | -34.43 | $57.40 | 308600 |
| 2026-07-09 | -46.31 | $57.11 | 480000 |
| 2026-07-08 | -16.92 | $57.68 | 851727 |
| 2026-07-07 | -20.86 | $57.51 | 1.1M |
| 2026-07-06 | -38.29 | $56.90 | 754827 |
| 2026-07-02 | -6.91 | $57.98 | 540829 |
| 2026-07-01 | -39.36 | $56.65 | 665809 |
| 2026-06-30 | -25.00 | $57.23 | 832400 |
| 2026-06-29 | -11.63 | $57.77 | 651843 |
| 2026-06-26 | -0.74 | $58.21 | 595500 |
| 2026-06-25 | -4.56 | $57.76 | 574700 |
| 2026-06-24 | -20.91 | $57.15 | 695600 |
| 2026-06-23 | -32.98 | $56.70 | 732522 |
| 2026-06-22 | -51.47 | $56.01 | 894250 |
| 2026-06-18 | -49.33 | $56.09 | 615223 |
| 2026-06-17 | -47.72 | $56.15 | 801947 |
| 2026-06-16 | -21.72 | $57.12 | 749549 |
| 2026-06-15 | -4.38 | $57.26 | 815522 |
| 2026-06-12 | -6.87 | $56.91 | 935400 |
| 2026-06-11 | -20.43 | $56.42 | 887100 |
| 2026-06-10 | -18.28 | $56.48 | 662400 |
| 2026-06-09 | -43.37 | $55.78 | 1.0M |
| 2026-06-08 | -68.46 | $55.08 | 711900 |
| 2026-06-05 | -39.07 | $55.90 | 1.5M |
| 2026-06-04 | -63.08 | $55.23 | 610038 |
| 2026-06-03 | -84.19 | $54.69 | 737490 |
| 2026-06-02 | -89.50 | $54.75 | 604239 |
| 2026-06-01 | -97.96 | $54.46 | 685630 |
| 2026-05-29 | -80.13 | $55.33 | 741800 |
| 2026-05-28 | -55.13 | $56.11 | 1.1M |
| 2026-05-27 | -32.37 | $56.82 | 556800 |
| 2026-05-26 | -38.46 | $56.63 | 659900 |
| 2026-05-22 | -43.27 | $56.48 | 523300 |
| 2026-05-21 | -51.28 | $56.23 | 523800 |
| 2026-05-20 | -62.50 | $55.88 | 915600 |
| 2026-05-19 | -63.46 | $55.85 | 832400 |
| 2026-05-18 | -87.82 | $55.09 | 619605 |
| 2026-05-15 | -100.00 | $54.71 | 874108 |
| 2026-05-14 | -54.30 | $56.44 | 383900 |
| 2026-05-13 | -63.67 | $56.20 | 652242 |
| 2026-05-12 | -57.81 | $56.35 | 560403 |
| 2026-05-11 | -62.50 | $56.23 | 425600 |
| 2026-05-08 | -68.09 | $56.09 | 1.1M |
| 2026-05-07 | -71.57 | $56.14 | 487000 |
| 2026-05-06 | -71.90 | $56.13 | 815035 |
| 2026-05-05 | -29.09 | $57.44 | 777743 |
| 2026-05-04 | -47.06 | $56.89 | 753130 |
| 2026-05-01 | -37.58 | $57.18 | 546400 |
| 2026-04-30 | -36.60 | $57.21 | 603209 |
| 2026-04-29 | -68.30 | $56.24 | 539630 |
| 2026-04-28 | -59.80 | $56.50 | 505022 |
| 2026-04-27 | -66.67 | $56.29 | 433000 |
| 2026-04-24 | -65.36 | $56.33 | 400400 |
| 2026-04-23 | -52.85 | $56.57 | 476514 |
| 2026-04-22 | -89.19 | $55.36 | 649722 |
| 2026-04-21 | -72.05 | $55.83 | 1.4M |
| 2026-04-20 | -56.53 | $56.34 | 706701 |
| 2026-04-17 | -41.48 | $56.87 | 688400 |
| 2026-04-16 | -42.90 | $56.82 | 437035 |
| 2026-04-15 | -41.48 | $56.87 | 528438 |
| 2026-04-14 | -46.04 | $56.92 | 1.8M |
| 2026-04-13 | -47.86 | $56.88 | 654215 |
| 2026-04-10 | -29.72 | $57.60 | 632641 |
| 2026-04-09 | -34.76 | $57.40 | 660134 |
| 2026-04-08 | -36.27 | $57.34 | 1.5M |
| 2026-04-07 | -39.04 | $57.23 | 747700 |
| 2026-04-06 | -54.41 | $56.62 | 463705 |
| 2026-04-02 | -49.62 | $56.81 | 1.2M |
| 2026-04-01 | -63.22 | $56.27 | 913100 |
| 2026-03-31 | -75.31 | $55.79 | 834216 |
| 2026-03-30 | -68.51 | $56.06 | 1.1M |
| 2026-03-27 | -78.59 | $55.66 | 999600 |
| 2026-03-26 | -78.59 | $55.66 | 846200 |
| 2026-03-25 | -86.40 | $55.35 | 610500 |
| 2026-03-24 | -92.19 | $55.12 | 456065 |
| 2026-03-23 | -90.93 | $55.17 | 620902 |
| 2026-03-20 | -98.94 | $55.06 | 1.1M |
| 2026-03-19 | -84.09 | $56.19 | 1.6M |
| 2026-03-18 | -40.26 | $57.54 | 657300 |
| 2026-03-17 | -16.88 | $58.26 | 553607 |
| 2026-03-16 | -7.14 | $58.56 | 1.2M |
| 2026-03-13 | -11.43 | $58.18 | 928800 |
| 2026-03-12 | -11.78 | $58.07 | 607531 |
| 2026-03-11 | -20.09 | $57.36 | 664000 |
| 2026-03-10 | -14.78 | $57.59 | 494034 |
| 2026-03-09 | -9.09 | $57.82 | 528800 |
| 2026-03-06 | -3.56 | $57.78 | 641900 |
| 2026-03-05 | -15.91 | $57.26 | 891400 |
| 2026-03-04 | -4.99 | $57.72 | 747029 |
| 2026-03-03 | -11.74 | $57.31 | 935300 |
| 2026-03-02 | -14.90 | $57.07 | 1.1M |
| 2026-02-27 | -7.45 | $57.50 | 665200 |
| 2026-02-26 | -12.28 | $56.73 | 800707 |
| 2026-02-25 | -9.60 | $56.87 | 724600 |
| 2026-02-24 | -8.25 | $56.83 | 601460 |
| 2026-02-23 | -3.14 | $57.09 | 520624 |
| 2026-02-20 | -17.92 | $56.30 | 637103 |
| 2026-02-19 | -14.34 | $56.49 | 721400 |
| 2026-02-18 | -17.36 | $56.33 | 866800 |
| 2026-02-17 | -4.71 | $56.98 | 828144 |
| 2026-02-13 | -3.04 | $56.84 | 1.2M |
| 2026-02-12 | -12.03 | $56.09 | 1.4M |
| 2026-02-11 | -21.11 | $54.50 | 1.1M |
| 2026-02-10 | -16.13 | $54.59 | 739100 |
| 2026-02-09 | -26.24 | $54.12 | 648500 |
| 2026-02-06 | -28.60 | $54.01 | 820400 |
| 2026-02-05 | -3.59 | $54.99 | 860200 |
| 2026-02-04 | -11.46 | $54.32 | 812322 |
| 2026-02-03 | -1.17 | $54.08 | 1.5M |
| 2026-02-02 | -38.55 | $52.71 | 1.8M |
| 2026-01-30 | -19.64 | $53.33 | 1.2M |
| 2026-01-29 | -10.88 | $53.62 | 953200 |
| 2026-01-28 | -16.67 | $53.37 | 623300 |
| 2026-01-27 | -4.42 | $53.70 | 904300 |
| 2026-01-26 | -13.20 | $52.84 | 535759 |
| 2026-01-23 | -8.56 | $52.70 | 1.6M |
| 2026-01-22 | -28.83 | $52.25 | 2.3M |
| 2026-01-21 | -24.90 | $52.28 | 1.2M |
| 2026-01-20 | -5.31 | $52.40 | 1.1M |
| 2026-01-16 | -17.68 | $51.93 | 2.1M |
| 2026-01-15 | -30.39 | $51.70 | 862900 |
| 2026-01-14 | -17.68 | $51.93 | 870149 |
| 2026-01-13 | -50.28 | $51.34 | 1.4M |
| 2026-01-12 | -46.99 | $51.39 | 822401 |
| 2026-01-09 | -38.73 | $51.46 | 660809 |
| 2026-01-08 | -26.99 | $51.64 | 871800 |
| 2026-01-07 | -46.90 | $51.19 | 929716 |
| 2026-01-06 | -34.96 | $51.46 | 810211 |
| 2026-01-05 | -47.79 | $51.17 | 1.6M |
| 2026-01-02 | -15.49 | $51.90 | 1.4M |
| 2025-12-31 | -13.72 | $51.94 | 733441 |
| 2025-12-30 | -11.44 | $52.08 | 613400 |
| 2025-12-29 | -28.02 | $51.84 | 1.0M |
| 2025-12-26 | -27.80 | $51.86 | 658500 |
| 2025-12-24 | -32.05 | $51.75 | 316700 |
| 2025-12-23 | -31.27 | $51.77 | 494100 |
| 2025-12-22 | -52.90 | $51.21 | 570337 |
| 2025-12-19 | -66.41 | $50.86 | 633900 |
| 2025-12-18 | -43.24 | $51.46 | 493915 |
| 2025-12-17 | -35.14 | $51.67 | 498400 |
| 2025-12-16 | -50.58 | $51.27 | 695000 |
| 2025-12-15 | -37.45 | $51.61 | 826809 |
| 2025-12-12 | -62.16 | $50.97 | 803200 |
| 2025-12-11 | -89.44 | $50.29 | 678493 |
| 2025-12-10 | -96.48 | $50.09 | 1.5M |
| 2025-12-09 | -97.33 | $50.28 | 820000 |
| 2025-12-08 | -93.25 | $50.62 | 1.3M |
| 2025-12-05 | -85.22 | $51.10 | 538932 |
| 2025-12-04 | -80.08 | $50.94 | 446546 |
| 2025-12-03 | -71.31 | $51.09 | 598100 |
| 2025-12-02 | -34.98 | $51.70 | 700437 |
| 2025-12-01 | -20.74 | $52.16 | 742200 |
| 2025-11-28 | -9.29 | $52.53 | 272900 |
| 2025-11-26 | -12.38 | $52.43 | 668212 |
| 2025-11-25 | -28.17 | $51.92 | 770417 |
| 2025-11-24 | -46.13 | $51.34 | 936349 |
| 2025-11-21 | -39.01 | $51.57 | 1.3M |
| 2025-11-20 | -42.11 | $51.47 | 690872 |
| 2025-11-19 | -40.87 | $51.51 | 1.5M |
| 2025-11-18 | -25.39 | $52.01 | 1.7M |
| 2025-11-17 | -21.36 | $52.14 | 905223 |
| 2025-11-14 | -17.34 | $52.27 | 888800 |
| 2025-11-13 | -15.48 | $52.33 | 942000 |
| 2025-11-12 | -2.87 | $52.65 | 708006 |
| 2025-11-11 | -20.56 | $51.88 | 530100 |
| 2025-11-10 | -37.63 | $51.39 | 494514 |
| 2025-11-07 | -40.42 | $51.31 | 541928 |
| 2025-11-06 | -49.13 | $51.06 | 382300 |
| 2025-11-05 | -68.64 | $50.50 | 632420 |
| 2025-11-04 | -68.64 | $50.50 | 828837 |
| 2025-11-03 | -94.33 | $49.81 | 729737 |
| 2025-10-31 | -78.05 | $50.23 | 635300 |
| 2025-10-30 | -67.60 | $50.53 | 486400 |
| 2025-10-29 | -79.44 | $50.19 | 686600 |
| 2025-10-28 | -62.02 | $50.69 | 642712 |
| 2025-10-27 | -46.34 | $51.14 | 802426 |
| 2025-10-24 | -37.28 | $51.40 | 373900 |
| 2025-10-23 | -27.84 | $51.66 | 530534 |
| 2025-10-22 | -12.13 | $52.10 | 773330 |
| 2025-10-21 | -10.87 | $51.65 | 630531 |
| 2025-10-20 | -11.15 | $51.61 | 593017 |
| 2025-10-17 | -1.05 | $51.72 | 452300 |
| 2025-10-16 | -8.66 | $51.43 | 717100 |
| 2025-10-15 | -1.11 | $51.37 | 675400 |
| 2025-10-14 | -15.13 | $50.99 | 1.2M |
| 2025-10-13 | -8.30 | $50.90 | 440711 |
| 2025-10-10 | -1.67 | $51.04 | 675300 |
| 2025-10-09 | -40.36 | $50.02 | 535619 |
| 2025-10-08 | -23.77 | $50.39 | 1.1M |
| 2025-10-07 | -22.42 | $50.42 | 448800 |
| 2025-10-06 | -19.64 | $50.48 | 876000 |
| 2025-10-03 | -28.07 | $50.28 | 711845 |
| 2025-10-02 | -28.07 | $50.28 | 577900 |
| 2025-10-01 | -22.81 | $50.40 | 526000 |
| 2025-09-30 | -2.33 | $50.74 | 695008 |
| 2025-09-29 | -11.98 | $50.11 | 668500 |
| 2025-09-26 | -23.13 | $49.67 | 445100 |
| 2025-09-25 | -39.86 | $49.47 | 597348 |
| 2025-09-24 | -40.00 | $49.48 | 466141 |
| 2025-09-23 | -57.06 | $49.34 | 555632 |
| 2025-09-22 | -73.55 | $49.14 | 840339 |
| 2025-09-19 | -73.66 | $49.28 | 556500 |
| 2025-09-18 | -91.77 | $48.84 | 540600 |
| 2025-09-17 | -83.94 | $49.04 | 336802 |
| 2025-09-16 | -86.35 | $48.98 | 607500 |
| 2025-09-15 | -70.28 | $49.38 | 547000 |
| 2025-09-12 | -71.08 | $49.36 | 287303 |
| 2025-09-11 | -75.90 | $49.24 | 283600 |
| 2025-09-10 | -85.94 | $48.99 | 439407 |
| 2025-09-09 | -86.35 | $48.98 | 381523 |
| 2025-09-08 | -89.16 | $48.91 | 633600 |
| 2025-09-05 | -95.00 | $49.23 | 393100 |
| 2025-09-04 | -80.11 | $49.68 | 867900 |
| 2025-09-03 | -96.69 | $49.38 | 689300 |
| 2025-09-02 | -89.67 | $49.54 | 667347 |
| 2025-08-29 | -81.04 | $49.74 | 444449 |
| 2025-08-28 | -88.63 | $49.58 | 597807 |
| 2025-08-27 | -51.65 | $50.04 | 571700 |
| 2025-08-26 | -55.82 | $49.82 | 927600 |
| 2025-08-25 | -40.32 | $50.20 | 370816 |
| 2025-08-22 | -24.29 | $50.68 | 434600 |
| 2025-08-21 | -21.45 | $50.77 | 461016 |
| 2025-08-20 | -18.93 | $50.85 | 887850 |
| 2025-08-19 | -38.17 | $50.24 | 882013 |
| 2025-08-18 | -28.30 | $50.55 | 580731 |
| 2025-08-15 | -18.16 | $50.76 | 594006 |
| 2025-08-14 | -16.18 | $50.73 | 452318 |
| 2025-08-13 | -20.46 | $50.47 | 585722 |
| 2025-08-12 | -19.42 | $50.52 | 428500 |
| 2025-08-11 | -16.70 | $50.65 | 355211 |
| 2025-08-08 | -13.57 | $50.80 | 566508 |
| 2025-08-07 | -13.36 | $50.81 | 602505 |
| 2025-08-06 | -20.61 | $50.44 | 465200 |
| 2025-08-05 | -20.82 | $50.43 | 753100 |
| 2025-08-04 | -2.20 | $50.47 | 368117 |
| 2025-08-01 | -16.34 | $49.89 | 1.0M |
| 2025-07-31 | -14.04 | $48.97 | 518500 |
| 2025-07-30 | -13.01 | $49.00 | 440301 |
| 2025-07-29 | -16.37 | $48.81 | 501447 |
| 2025-07-28 | -33.81 | $48.32 | 788511 |
| 2025-07-25 | -7.12 | $49.07 | 438507 |
| 2025-07-24 | -7.47 | $49.06 | 521444 |
| 2025-07-23 | -17.79 | $48.77 | 647800 |
| 2025-07-22 | -0.76 | $49.07 | 687633 |
| 2025-07-21 | -1.78 | $48.12 | 831428 |
| 2025-07-18 | -49.07 | $47.28 | 564938 |
| 2025-07-17 | -66.46 | $47.00 | 571942 |
| 2025-07-16 | -54.04 | $47.20 | 523300 |
| 2025-07-15 | -72.69 | $47.05 | 580100 |
| 2025-07-14 | -65.28 | $47.21 | 562800 |
| 2025-07-11 | -65.28 | $47.21 | 609636 |
| 2025-07-10 | -67.13 | $47.17 | 558612 |
| 2025-07-09 | -81.02 | $46.87 | 420315 |
| 2025-07-08 | -82.87 | $46.83 | 523305 |
| 2025-07-07 | -84.88 | $46.88 | 534406 |
| 2025-07-03 | -59.02 | $47.41 | 338200 |
| 2025-07-02 | -75.12 | $47.08 | 626015 |
| 2025-07-01 | -49.19 | $47.82 | 333135 |
| 2025-06-30 | -52.85 | $47.73 | 539734 |
| 2025-06-27 | -76.02 | $47.16 | 587002 |
| 2025-06-26 | -77.24 | $47.13 | 464407 |
| 2025-06-25 | -98.78 | $46.60 | 787200 |
| 2025-06-24 | -71.86 | $47.37 | 558901 |
| 2025-06-23 | -62.77 | $47.58 | 601700 |
| 2025-06-20 | -85.71 | $47.05 | 636500 |
| 2025-06-18 | -80.57 | $47.33 | 374429 |
| 2025-06-17 | -78.20 | $47.38 | 443600 |
| 2025-06-16 | -63.98 | $47.68 | 431076 |
| 2025-06-13 | -39.01 | $48.16 | 581305 |
| 2025-06-12 | -40.78 | $47.99 | 430040 |
| 2025-06-11 | -50.95 | $47.42 | 600000 |
| 2025-06-10 | -48.73 | $47.49 | 610414 |
| 2025-06-09 | -53.48 | $47.34 | 490400 |
| 2025-06-06 | -48.10 | $47.51 | 452800 |
| 2025-06-05 | -41.88 | $48.09 | 382600 |
| 2025-06-04 | -45.82 | $48.14 | 378300 |
| 2025-06-03 | -38.90 | $48.43 | 491620 |
| 2025-06-02 | -31.74 | $48.73 | 582300 |
| 2025-05-30 | -29.36 | $48.83 | 699131 |
| 2025-05-29 | -43.91 | $48.22 | 377738 |
| 2025-05-28 | -52.03 | $47.88 | 351600 |
| 2025-05-27 | -36.52 | $48.53 | 464000 |
| 2025-05-23 | -40.57 | $48.36 | 343700 |
| 2025-05-22 | -56.32 | $47.70 | 435832 |
| 2025-05-21 | -45.58 | $48.15 | 557908 |
| 2025-05-20 | -54.18 | $47.79 | 516016 |
| 2025-05-19 | -58.95 | $47.59 | 244800 |
| 2025-05-16 | -69.21 | $47.16 | 460700 |
| 2025-05-15 | -66.11 | $47.29 | 2.4M |
| 2025-05-14 | -85.92 | $46.46 | 583700 |
| 2025-05-13 | -91.64 | $46.55 | 607700 |
| 2025-05-12 | -89.97 | $46.74 | 696500 |
| 2025-05-09 | -43.82 | $48.04 | 587929 |
| 2025-05-08 | -26.67 | $48.50 | 945438 |
| 2025-05-07 | -4.42 | $49.76 | 471400 |
| 2025-05-06 | -9.58 | $49.04 | 831400 |
| 2025-05-05 | -14.44 | $48.73 | 274007 |
| 2025-05-02 | -17.11 | $48.56 | 695412 |
| 2025-05-01 | -10.52 | $48.98 | 287947 |
| 2025-04-30 | -2.20 | $49.51 | 553000 |
| 2025-04-29 | -2.12 | $48.82 | 261400 |
| 2025-04-28 | -5.48 | $48.63 | 433900 |
| 2025-04-25 | -6.54 | $48.57 | 409300 |
| 2025-04-24 | -6.89 | $48.55 | 450400 |
| 2025-04-23 | -10.78 | $48.33 | 606745 |
| 2025-04-22 | -0.18 | $48.93 | 598900 |
| 2025-04-21 | -8.52 | $48.11 | 321100 |
| 2025-04-17 | -3.92 | $48.18 | 668501 |
| 2025-04-16 | -9.38 | $47.63 | 346500 |
| 2025-04-15 | -14.20 | $47.39 | 1.1M |
| 2025-04-14 | -12.94 | $47.45 | 496800 |
| 2025-04-11 | -32.15 | $46.53 | 630278 |
| 2025-04-10 | -58.87 | $45.25 | 1.1M |
| 2025-04-09 | -76.20 | $44.42 | 1.6M |
| 2025-04-08 | -86.65 | $44.50 | 1.1M |
| 2025-04-07 | -71.60 | $45.12 | 1.1M |
| 2025-04-04 | -46.36 | $46.16 | 1.4M |
| 2025-04-03 | -16.30 | $47.32 | 516300 |
| 2025-04-02 | -7.24 | $46.16 | 409800 |
| 2025-04-01 | -8.62 | $46.12 | 537100 |
| 2025-03-31 | -19.16 | $45.58 | 654322 |
| 2025-03-28 | -13.68 | $45.30 | 563900 |
| 2025-03-27 | -31.11 | $44.74 | 389200 |
| 2025-03-26 | -36.00 | $44.63 | 410230 |
| 2025-03-25 | -46.22 | $44.40 | 622949 |
| 2025-03-24 | -22.22 | $44.94 | 390300 |
| 2025-03-21 | -20.00 | $44.99 | 477645 |
| 2025-03-20 | -8.89 | $45.24 | 477900 |
| 2025-03-19 | -12.89 | $45.15 | 231700 |
| 2025-03-18 | -11.11 | $45.19 | 249607 |
| 2025-03-17 | -3.69 | $45.30 | 340900 |
| 2025-03-14 | -21.12 | $44.93 | 542200 |
| 2025-03-13 | -24.30 | $44.85 | 420734 |
| 2025-03-12 | -37.45 | $44.52 | 475249 |
| 2025-03-11 | -43.03 | $44.38 | 481103 |
| 2025-03-10 | -19.92 | $44.96 | 510702 |
| 2025-03-07 | -32.27 | $44.65 | 886200 |
| 2025-03-06 | -70.92 | $43.68 | 543729 |
| 2025-03-05 | -46.61 | $44.29 | 1.1M |
| 2025-03-04 | -45.80 | $44.15 | 1.2M |
| 2025-03-03 | -31.04 | $44.15 | 661600 |
| 2025-02-28 | -37.44 | $43.88 | 513800 |
| 2025-02-27 | -47.63 | $43.45 | 1.2M |
| 2025-02-26 | -36.49 | $43.92 | 463939 |
| 2025-02-25 | -30.57 | $44.17 | 873800 |
| 2025-02-24 | -35.07 | $43.98 | 408507 |
| 2025-02-21 | -32.23 | $44.10 | 488605 |
| 2025-02-20 | -39.81 | $43.78 | 366300 |
| 2025-02-19 | -35.78 | $43.95 | 523215 |
| 2025-02-18 | -43.60 | $43.62 | 659200 |
| 2025-02-14 | -13.74 | $44.88 | 7.6M |
| 2025-02-13 | -6.13 | $44.32 | 529800 |
| 2025-02-12 | -5.22 | $43.89 | 343616 |
| 2025-02-11 | 0.00 | $43.95 | 476300 |
| 2025-02-10 | -4.17 | $43.77 | 254900 |
| 2025-02-07 | -6.43 | $43.52 | 291423 |
| 2025-02-06 | -4.97 | $43.57 | 266127 |
| 2025-02-05 | -5.56 | $43.55 | 256800 |
| 2025-02-04 | -24.38 | $42.77 | 419500 |
| 2025-02-03 | -25.93 | $42.72 | 618439 |
| 2025-01-31 | -29.01 | $42.62 | 527952 |
| 2025-01-30 | -23.77 | $42.79 | 543700 |
| 2025-01-29 | -39.20 | $42.29 | 321542 |
| 2025-01-28 | -27.16 | $42.68 | 431530 |
| 2025-01-27 | -5.56 | $43.38 | 593628 |
| 2025-01-24 | -12.50 | $42.42 | 285543 |
| 2025-01-23 | -21.25 | $42.21 | 334300 |
| 2025-01-22 | -27.08 | $42.07 | 488331 |
| 2025-01-21 | -7.50 | $42.54 | 354900 |
| 2025-01-17 | -18.50 | $41.95 | 354500 |
| 2025-01-16 | -19.21 | $41.75 | 413315 |
| 2025-01-15 | -67.63 | $40.99 | 357418 |
| 2025-01-14 | -92.51 | $40.49 | 338800 |
| 2025-01-13 | -87.37 | $40.68 | 475016 |
| 2025-01-10 | -97.30 | $40.79 | 412100 |
| 2025-01-08 | -58.63 | $41.99 | 320231 |
| 2025-01-07 | -73.96 | $41.78 | 498947 |
| 2025-01-06 | -83.78 | $41.39 | 439700 |
| 2025-01-03 | -79.95 | $41.58 | 250139 |
| 2025-01-02 | -84.62 | $41.38 | 314844 |
| 2024-12-31 | -81.95 | $41.57 | 339200 |
| 2024-12-30 | -79.41 | $41.69 | 261800 |
| 2024-12-27 | -75.37 | $41.88 | 348900 |
| 2024-12-26 | -75.80 | $41.86 | 261830 |
| 2024-12-24 | -76.43 | $41.83 | 143829 |
| 2024-12-23 | -73.73 | $41.96 | 508000 |
| 2024-12-20 | -78.81 | $41.72 | 661448 |
| 2024-12-19 | -90.68 | $41.16 | 304600 |
| 2024-12-18 | -100.00 | $41.04 | 498300 |
| 2024-12-17 | -95.42 | $41.90 | 368844 |
| 2024-12-16 | -100.00 | $42.00 | 289625 |
| 2024-12-13 | -94.53 | $42.33 | 306240 |
| 2024-12-12 | -96.30 | $42.32 | 394100 |
| 2024-12-11 | -97.14 | $43.06 | 459200 |
| 2024-12-10 | -88.10 | $43.59 | 318200 |
| 2024-12-09 | -85.79 | $43.87 | 694833 |
| 2024-12-06 | -52.46 | $44.48 | 618202 |
| 2024-12-05 | -29.73 | $44.89 | 825335 |
| 2024-12-04 | -31.09 | $44.70 | 1.8M |
| 2024-12-03 | -41.05 | $44.27 | 451100 |
| 2024-12-02 | -18.69 | $44.87 | 634100 |
| 2024-11-29 | -24.92 | $44.68 | 256400 |
| 2024-11-27 | -20.00 | $44.83 | 398821 |
| 2024-11-26 | -28.20 | $44.58 | 482700 |
| 2024-11-25 | -13.77 | $45.02 | 975700 |
| 2024-11-22 | -5.14 | $45.16 | 450300 |
| 2024-11-21 | -1.62 | $44.82 | 262900 |
| 2024-11-20 | -7.23 | $44.70 | 375548 |
| 2024-11-19 | -6.72 | $44.75 | 397200 |
| 2024-11-18 | -27.67 | $44.22 | 512500 |
| 2024-11-15 | -36.20 | $44.17 | 6.1M |
| 2024-11-14 | -32.26 | $44.28 | 420100 |
| 2024-11-13 | -42.65 | $43.99 | 272300 |
| 2024-11-12 | -33.33 | $44.25 | 382900 |
| 2024-11-11 | -31.54 | $44.30 | 1.2M |
| 2024-11-08 | -35.84 | $44.18 | 848115 |
| 2024-11-07 | -48.03 | $43.84 | 530835 |
| 2024-11-06 | -57.35 | $43.58 | 960202 |
| 2024-11-05 | -39.43 | $44.08 | 1.1M |
| 2024-11-04 | -93.55 | $42.57 | 1.0M |
| 2024-11-01 | -95.22 | $42.79 | 431009 |
| 2024-10-31 | -83.33 | $43.23 | 612100 |
| 2024-10-30 | -87.67 | $43.23 | 604641 |
| 2024-10-29 | -89.42 | $43.27 | 551725 |
| 2024-10-28 | -69.55 | $43.89 | 542200 |
| 2024-10-25 | -72.76 | $43.79 | 450200 |
| 2024-10-24 | -58.97 | $44.22 | 612410 |
| 2024-10-23 | -37.18 | $44.90 | 345900 |
| 2024-10-22 | -41.99 | $44.75 | 448800 |
| 2024-10-21 | -39.42 | $44.83 | 369200 |
| 2024-10-18 | -36.22 | $44.93 | 364121 |
| 2024-10-17 | -41.67 | $44.76 | 569603 |
| 2024-10-16 | -37.82 | $44.88 | 447600 |
| 2024-10-15 | -51.60 | $44.45 | 571405 |
| 2024-10-14 | -77.56 | $43.64 | 192000 |
| 2024-10-11 | -85.26 | $43.40 | 342300 |
| 2024-10-10 | -93.91 | $43.13 | 659139 |
| 2024-10-09 | -92.83 | $43.34 | 594800 |
| 2024-10-08 | -90.11 | $43.60 | 611300 |
| 2024-10-07 | -96.40 | $43.65 | 945100 |
| 2024-10-04 | -79.50 | $44.47 | 824717 |
| 2024-10-03 | -57.50 | $44.91 | 693506 |
| 2024-10-02 | -12.50 | $45.81 | 411800 |
| 2024-10-01 | -12.43 | $45.61 | 313546 |
| 2024-09-30 | -19.02 | $45.44 | 346126 |
| 2024-09-27 | -13.53 | $45.55 | 819500 |
| 2024-09-26 | -18.15 | $45.38 | 526606 |
| 2024-09-25 | -33.87 | $44.99 | 565713 |
| 2024-09-24 | -28.23 | $45.13 | 877200 |
| 2024-09-23 | -33.06 | $45.01 | 352600 |
| 2024-09-20 | -46.37 | $44.68 | 1.1M |
| 2024-09-19 | -50.40 | $44.58 | 792600 |
| 2024-09-18 | -37.50 | $44.90 | 408226 |
| 2024-09-17 | -19.60 | $45.34 | 406747 |
| 2024-09-16 | -5.69 | $45.65 | 356900 |
| 2024-09-13 | -3.57 | $45.49 | 462600 |
| 2024-09-12 | -7.02 | $45.18 | 427700 |
| 2024-09-11 | -25.44 | $44.76 | 940600 |
| 2024-09-10 | -32.30 | $44.51 | 517443 |
| 2024-09-09 | -13.26 | $44.99 | 572100 |
| 2024-09-06 | -28.09 | $44.59 | 838030 |
| 2024-09-05 | -2.52 | $45.26 | 748900 |
| 2024-09-04 | -7.17 | $44.79 | 457900 |
| 2024-09-03 | 0.00 | $44.58 | 666000 |
| 2024-08-30 | -8.49 | $44.00 | 302710 |
| 2024-08-29 | -18.53 | $43.74 | 1.0M |
| 2024-08-28 | -17.37 | $43.77 | 549800 |
| 2024-08-27 | -12.34 | $43.83 | 992346 |
| 2024-08-26 | -10.64 | $43.87 | 447908 |
| 2024-08-23 | -5.06 | $44.04 | 380800 |
| 2024-08-22 | -16.72 | $43.63 | 426400 |
| 2024-08-21 | -16.34 | $43.62 | 380400 |
| 2024-08-20 | -15.54 | $43.60 | 525516 |
| 2024-08-19 | -4.53 | $44.02 | 2.2M |
| 2024-08-16 | -1.67 | $43.77 | 363246 |
| 2024-08-15 | -3.70 | $43.61 | 504920 |
| 2024-08-14 | -8.84 | $43.42 | 582900 |
| 2024-08-13 | -0.53 | $43.46 | 786643 |
| 2024-08-12 | -12.83 | $42.75 | 384803 |
| 2024-08-09 | -7.27 | $42.96 | 703600 |
| 2024-08-08 | -4.68 | $43.06 | 922800 |
| 2024-08-07 | -8.33 | $42.69 | 774872 |
| 2024-08-06 | -7.60 | $42.40 | 1.0M |
| 2024-08-05 | -23.96 | $41.79 | 494808 |
| 2024-08-02 | -1.93 | $42.58 | 879611 |
| 2024-08-01 | -12.06 | $41.79 | 1.1M |
| 2024-07-31 | -4.95 | $41.84 | 672000 |
| 2024-07-30 | -8.94 | $41.25 | 458000 |
| 2024-07-29 | -3.38 | $41.07 | 375249 |
| 2024-07-26 | -3.08 | $41.02 | 329800 |
| 2024-07-25 | -15.00 | $40.71 | 790916 |
| 2024-07-24 | -8.08 | $40.89 | 706515 |
| 2024-07-23 | -21.05 | $40.30 | 464600 |
| 2024-07-22 | -8.77 | $40.58 | 496312 |
| 2024-07-19 | -10.08 | $40.50 | 518337 |
| 2024-07-18 | -2.69 | $40.68 | 854500 |
| 2024-07-17 | -9.83 | $40.26 | 1.2M |
| 2024-07-16 | -21.60 | $39.82 | 334404 |
| 2024-07-15 | -36.15 | $39.51 | 615300 |
| 2024-07-12 | -15.49 | $39.95 | 467544 |
| 2024-07-11 | -15.49 | $39.95 | 598038 |
| 2024-07-10 | -19.23 | $39.83 | 495100 |
| 2024-07-09 | -47.12 | $39.25 | 291900 |
| 2024-07-08 | -53.65 | $39.23 | 324341 |
| 2024-07-05 | -64.36 | $39.13 | 462600 |
| 2024-07-03 | -62.18 | $39.19 | 297100 |
| 2024-07-02 | -77.82 | $38.76 | 346600 |
| 2024-07-01 | -83.27 | $38.61 | 182321 |
| 2024-06-28 | -74.91 | $38.84 | 464400 |
| 2024-06-27 | -68.73 | $39.01 | 324128 |
| 2024-06-26 | -80.36 | $38.69 | 530300 |
| 2024-06-25 | -64.36 | $39.13 | 568068 |
| 2024-06-24 | -54.91 | $39.39 | 492300 |
| 2024-06-21 | -88.73 | $38.46 | 572167 |
| 2024-06-20 | -86.02 | $38.54 | 690500 |
| 2024-06-18 | -96.27 | $38.47 | 617700 |
| 2024-06-17 | -85.34 | $38.78 | 606628 |
| 2024-06-14 | -73.68 | $39.09 | 382938 |
| 2024-06-13 | -65.04 | $39.32 | 372031 |
| 2024-06-12 | -66.22 | $39.40 | 369317 |
| 2024-06-11 | -57.53 | $39.66 | 690600 |
| 2024-06-10 | -49.83 | $39.89 | 409300 |
| 2024-06-07 | -47.91 | $40.01 | 775834 |
| 2024-06-06 | -26.37 | $40.68 | 577200 |
| 2024-06-05 | -25.40 | $40.71 | 819200 |
| 2024-06-04 | -40.51 | $40.24 | 386700 |
| 2024-06-03 | -52.09 | $39.88 | 434907 |
| 2024-05-31 | -48.55 | $39.99 | 876300 |
| 2024-05-30 | -79.10 | $39.04 | 864800 |
| 2024-05-29 | -99.04 | $38.42 | 935342 |
| 2024-05-28 | -79.86 | $39.28 | 671841 |
| 2024-05-24 | -57.55 | $39.90 | 645000 |
| 2024-05-23 | -65.47 | $39.68 | 991900 |
| 2024-05-22 | -35.37 | $40.46 | 572600 |
| 2024-05-21 | -20.07 | $40.91 | 656219 |
| 2024-05-20 | -22.45 | $40.84 | 909500 |
| 2024-05-17 | -23.47 | $40.77 | 685706 |
| 2024-05-16 | -20.23 | $40.81 | 1.3M |
| 2024-05-15 | -10.17 | $41.09 | 499844 |
| 2024-05-14 | -16.22 | $40.78 | 403600 |
| 2024-05-13 | -14.44 | $40.83 | 996200 |
| 2024-05-10 | -8.62 | $41.10 | 559206 |
| 2024-05-09 | -2.80 | $41.03 | 1.3M |
| 2024-05-08 | -6.08 | $40.41 | 529228 |
| 2024-05-07 | -2.05 | $40.20 | 601900 |
| 2024-05-06 | -5.28 | $40.09 | 683700 |
| 2024-05-03 | -10.56 | $39.91 | 546819 |
| 2024-05-02 | -8.18 | $39.78 | 490539 |
| 2024-05-01 | -11.04 | $39.52 | 904430 |
| 2024-04-30 | -13.21 | $39.29 | 703100 |
| 2024-04-29 | -3.21 | $39.57 | 434873 |
| 2024-04-26 | -21.43 | $39.06 | 518700 |
| 2024-04-25 | -12.14 | $39.32 | 774403 |
| 2024-04-24 | -17.86 | $39.16 | 974600 |
| 2024-04-23 | -20.00 | $39.10 | 1.1M |
| 2024-04-22 | -24.56 | $39.01 | 838100 |
| 2024-04-19 | -45.42 | $38.47 | 786518 |
| 2024-04-18 | -60.73 | $38.05 | 600522 |
| 2024-04-17 | -74.26 | $37.64 | 1.2M |
| 2024-04-16 | -90.76 | $37.14 | 722200 |
| 2024-04-15 | -90.73 | $37.54 | 554649 |
| 2024-04-12 | -94.58 | $37.62 | 447800 |
| 2024-04-11 | -83.62 | $37.95 | 832400 |
| 2024-04-10 | -86.14 | $38.20 | 793129 |
| 2024-04-09 | -50.34 | $39.24 | 422510 |
| 2024-04-08 | -60.82 | $39.18 | 531600 |
| 2024-04-05 | -84.82 | $38.80 | 517710 |
| 2024-04-04 | -89.47 | $39.06 | 673100 |
| 2024-04-03 | -73.03 | $39.31 | 658805 |
| 2024-04-02 | -64.38 | $39.39 | 491500 |
| 2024-04-01 | -53.11 | $39.31 | 492800 |
| 2024-03-28 | -41.94 | $39.51 | 762427 |
| 2024-03-27 | -48.39 | $39.37 | 879900 |
| 2024-03-26 | -68.20 | $38.94 | 652818 |
| 2024-03-25 | -49.77 | $39.34 | 600530 |
| 2024-03-22 | -41.47 | $39.52 | 445500 |
| 2024-03-21 | -37.33 | $39.61 | 662443 |
| 2024-03-20 | -34.56 | $39.67 | 534400 |
| 2024-03-19 | -48.85 | $39.36 | 418900 |
| 2024-03-18 | -39.17 | $39.57 | 675833 |
| 2024-03-15 | -32.26 | $39.72 | 893000 |
| 2024-03-14 | -47.47 | $39.39 | 678500 |
| 2024-03-13 | -31.80 | $39.73 | 605500 |
| 2024-03-12 | -31.65 | $39.73 | 522800 |
| 2024-03-11 | -16.97 | $40.05 | 379419 |
| 2024-03-08 | -16.97 | $40.05 | 677102 |
| 2024-03-07 | -3.35 | $40.26 | 1.0M |
| 2024-03-06 | -34.07 | $39.44 | 797926 |
| 2024-03-05 | -57.14 | $39.02 | 863602 |
| 2024-03-04 | -58.24 | $39.00 | 645216 |
| 2024-03-01 | -83.07 | $38.56 | 1.5M |
| 2024-02-29 | -85.28 | $38.58 | 1.3M |
| 2024-02-28 | -84.52 | $38.63 | 652613 |
| 2024-02-27 | -80.95 | $38.72 | 933400 |
| 2024-02-26 | -86.11 | $38.59 | 1.6M |
| 2024-02-23 | -55.56 | $39.36 | 1.2M |
| 2024-02-22 | -34.13 | $39.90 | 1.2M |
| 2024-02-21 | -36.90 | $39.83 | 1.2M |
| 2024-02-20 | -44.05 | $39.65 | 1.8M |
| 2024-02-16 | -59.29 | $39.27 | 961300 |
| 2024-02-15 | -64.82 | $39.13 | 5.2M |
| 2024-02-14 | -75.89 | $38.85 | 777500 |
| 2024-02-13 | -91.30 | $38.48 | 844409 |
| 2024-02-12 | -61.45 | $39.45 | 1.0M |
| 2024-02-09 | -79.94 | $39.06 | 874503 |
| 2024-02-08 | -94.81 | $38.94 | 893794 |
| 2024-02-07 | -92.07 | $39.33 | 904827 |
| 2024-02-06 | -80.69 | $39.66 | 739546 |
| 2024-02-05 | -88.47 | $39.44 | 782544 |
| 2024-02-02 | -75.78 | $40.00 | 1.4M |
| 2024-02-01 | -61.35 | $40.46 | 735612 |
| 2024-01-31 | -73.05 | $40.13 | 642400 |
| 2024-01-30 | -66.67 | $40.31 | 967819 |
| 2024-01-29 | -71.99 | $40.16 | 558006 |
| 2024-01-26 | -87.23 | $39.73 | 423852 |
| 2024-01-25 | -84.75 | $39.80 | 678914 |
| 2024-01-24 | -97.87 | $39.43 | 881400 |
| 2024-01-23 | -96.75 | $39.81 | 859525 |
| 2024-01-22 | -84.23 | $40.16 | 942200 |
| 2024-01-19 | -70.95 | $40.48 | 960700 |
| 2024-01-18 | -95.44 | $39.89 | 721127 |
| 2024-01-17 | -85.51 | $40.36 | 1.3M |
| 2024-01-16 | -56.07 | $40.99 | 768400 |
| 2024-01-12 | -52.80 | $41.06 | 728600 |
| 2024-01-11 | -45.70 | $41.02 | 643738 |
| 2024-01-10 | -15.44 | $41.77 | 467320 |
| 2024-01-09 | -17.28 | $41.72 | 422600 |
| 2024-01-08 | -6.62 | $42.01 | 414536 |
| 2024-01-05 | -20.59 | $41.63 | 732600 |
| 2024-01-04 | -15.72 | $41.40 | 897800 |
| 2024-01-03 | -24.45 | $41.20 | 479600 |
| 2024-01-02 | -31.44 | $41.04 | 762900 |
| 2023-12-29 | -27.51 | $41.13 | 474427 |
| 2023-12-28 | -31.49 | $41.02 | 620820 |
| 2023-12-27 | -29.79 | $41.06 | 484336 |
| 2023-12-26 | -34.47 | $40.95 | 210100 |
| 2023-12-22 | -44.68 | $40.71 | 785300 |
| 2023-12-21 | -58.72 | $40.38 | 667435 |
| 2023-12-20 | -72.34 | $40.06 | 948442 |
| 2023-12-19 | -37.87 | $40.87 | 734201 |
| 2023-12-18 | -52.34 | $40.53 | 794800 |
| 2023-12-15 | -31.91 | $41.01 | 1.2M |
| 2023-12-14 | -13.62 | $41.44 | 1.5M |
| 2023-12-13 | -12.96 | $41.29 | 696334 |
| 2023-12-12 | -81.02 | $39.82 | 962400 |
| 2023-12-11 | -37.50 | $40.76 | 591007 |
| 2023-12-08 | -39.81 | $40.71 | 442130 |
| 2023-12-07 | -32.87 | $40.86 | 530200 |
| 2023-12-06 | -29.17 | $40.94 | 572000 |
| 2023-12-05 | -50.46 | $40.48 | 485224 |
| 2023-12-04 | -45.41 | $40.66 | 831528 |
| 2023-12-01 | -55.43 | $40.64 | 585409 |
| 2023-11-30 | -75.72 | $40.08 | 1.1M |
| 2023-11-29 | -88.66 | $39.98 | 1.0M |
| 2023-11-28 | -54.18 | $40.68 | 779643 |
| 2023-11-27 | -51.27 | $40.76 | 481702 |
| 2023-11-24 | -39.64 | $41.08 | 239040 |
| 2023-11-22 | -40.73 | $41.05 | 444500 |
| 2023-11-21 | -41.16 | $40.96 | 894800 |
| 2023-11-20 | -39.46 | $41.01 | 480413 |
| 2023-11-17 | -28.01 | $41.17 | 398510 |
| 2023-11-16 | -31.65 | $41.04 | 984944 |
| 2023-11-15 | -19.61 | $41.47 | 677900 |
| 2023-11-14 | -28.01 | $41.17 | 615537 |
| 2023-11-13 | -53.78 | $40.25 | 577801 |
| 2023-11-10 | -50.14 | $40.38 | 958340 |
| 2023-11-09 | -40.34 | $40.73 | 742300 |
| 2023-11-08 | -47.90 | $40.46 | 492700 |
| 2023-11-07 | -43.70 | $40.61 | 897400 |
| 2023-11-06 | -25.49 | $41.26 | 641040 |
| 2023-11-03 | -16.53 | $41.58 | 1.1M |
| 2023-11-02 | -2.58 | $41.65 | 1.0M |
| 2023-11-01 | -16.32 | $40.37 | 1.1M |
| 2023-10-31 | -27.96 | $39.73 | 1.2M |
| 2023-10-30 | -15.20 | $40.15 | 627509 |
| 2023-10-27 | -26.43 | $39.64 | 774100 |
| 2023-10-26 | -15.64 | $40.13 | 1.2M |
| 2023-10-25 | -29.96 | $39.48 | 680748 |
| 2023-10-24 | -29.30 | $39.51 | 632131 |
| 2023-10-23 | -33.70 | $39.31 | 1.0M |
| 2023-10-20 | -39.43 | $39.05 | 754135 |
| 2023-10-19 | -32.60 | $39.36 | 723300 |
| 2023-10-18 | -28.17 | $39.59 | 688621 |
| 2023-10-17 | -25.45 | $40.05 | 1.0M |
| 2023-10-16 | -26.62 | $40.49 | 781600 |
| 2023-10-13 | -37.83 | $39.85 | 717200 |
| 2023-10-12 | -33.63 | $40.09 | 1.1M |
| 2023-10-11 | -21.89 | $40.76 | 907635 |
| 2023-10-10 | -37.30 | $39.88 | 885346 |
| 2023-10-09 | -42.03 | $39.61 | 622900 |
| 2023-10-06 | -50.44 | $39.13 | 1.4M |
| 2023-10-05 | -54.99 | $38.87 | 2.0M |
| 2023-10-04 | -70.40 | $37.99 | 2.1M |
| 2023-10-03 | -88.97 | $36.93 | 1.5M |
| 2023-10-02 | -89.53 | $37.05 | 1.8M |
| 2023-09-29 | -97.34 | $37.99 | 939522 |
| 2023-09-28 | -91.85 | $38.29 | 807500 |
| 2023-09-27 | -98.47 | $38.16 | 733300 |
| 2023-09-26 | -80.11 | $39.11 | 592700 |
| 2023-09-25 | -53.31 | $40.08 | 621600 |
| 2023-09-22 | -46.96 | $40.31 | 752300 |
| 2023-09-21 | -47.24 | $40.30 | 617100 |
| 2023-09-20 | -26.52 | $41.05 | 540327 |
| 2023-09-19 | -30.94 | $40.89 | 1.1M |
| 2023-09-18 | -6.11 | $41.77 | 504705 |
| 2023-09-15 | -2.91 | $41.73 | 1.1M |
| 2023-09-14 | -3.13 | $41.49 | 894700 |
| 2023-09-13 | -6.02 | $40.73 | 842900 |
| 2023-09-12 | -14.44 | $39.99 | 740834 |
| 2023-09-11 | -39.73 | $39.74 | 447818 |
| 2023-09-08 | -67.41 | $39.12 | 552812 |
| 2023-09-07 | -78.57 | $38.99 | 652301 |
| 2023-09-06 | -97.86 | $38.45 | 1.1M |
| 2023-09-05 | -94.51 | $38.78 | 675037 |
| 2023-09-01 | -88.58 | $39.25 | 580300 |
| 2023-08-31 | -90.87 | $39.20 | 672300 |
| 2023-08-30 | -73.04 | $39.62 | 359300 |
| 2023-08-29 | -79.34 | $39.63 | 407900 |
| 2023-08-28 | -94.02 | $39.21 | 450700 |
| 2023-08-25 | -92.33 | $39.29 | 698700 |
| 2023-08-24 | -89.68 | $39.42 | 440300 |
| 2023-08-23 | -85.26 | $39.65 | 670963 |
| 2023-08-22 | -91.00 | $39.43 | 726917 |
| 2023-08-21 | -94.56 | $39.26 | 384400 |
| 2023-08-18 | -91.37 | $39.65 | 519800 |
| 2023-08-17 | -93.47 | $39.83 | 602604 |
| 2023-08-16 | -93.94 | $39.81 | 551329 |
| 2023-08-15 | -96.97 | $39.68 | 753100 |
| 2023-08-14 | -83.92 | $40.24 | 496734 |
| 2023-08-11 | -76.92 | $40.54 | 358330 |
| 2023-08-10 | -77.86 | $40.50 | 694100 |
| 2023-08-09 | -72.26 | $40.74 | 780305 |
| 2023-08-08 | -86.25 | $40.14 | 635100 |
| 2023-08-07 | -92.54 | $39.87 | 497318 |
| 2023-08-04 | -88.04 | $40.16 | 876608 |
| 2023-08-03 | -96.65 | $39.80 | 1.2M |
| 2023-08-02 | -93.90 | $41.53 | 848400 |
| 2023-08-01 | -84.65 | $41.80 | 527700 |
| 2023-07-31 | -50.21 | $42.63 | 455832 |
| 2023-07-28 | -60.58 | $42.38 | 659139 |
| 2023-07-27 | -42.74 | $42.81 | 623129 |
| 2023-07-26 | -17.43 | $43.42 | 696598 |
| 2023-07-25 | -10.79 | $43.58 | 366103 |
| 2023-07-24 | -19.92 | $43.36 | 463900 |
| 2023-07-21 | -15.35 | $43.47 | 756515 |
| 2023-07-20 | -2.22 | $43.63 | 814919 |
| 2023-07-19 | -18.00 | $43.07 | 496703 |
| 2023-07-18 | -44.00 | $42.55 | 372200 |
| 2023-07-17 | -29.50 | $42.84 | 500708 |
| 2023-07-14 | -4.00 | $43.35 | 375840 |
| 2023-07-13 | -5.00 | $43.33 | 530400 |
| 2023-07-12 | -36.00 | $42.71 | 538800 |
| 2023-07-11 | -76.50 | $41.90 | 428242 |
| 2023-07-10 | -97.50 | $41.48 | 550200 |
| 2023-07-07 | -88.89 | $42.15 | 371230 |
| 2023-07-06 | -71.53 | $42.40 | 406300 |
| 2023-07-05 | -28.47 | $43.02 | 586109 |
| 2023-07-03 | 0.00 | $43.43 | 93634 |
| 2023-06-30 | -17.52 | $43.09 | 493128 |
| 2023-06-29 | -62.77 | $42.47 | 584701 |
| 2023-06-28 | -48.91 | $42.43 | 547400 |
| 2023-06-27 | -28.26 | $42.81 | 509400 |
| 2023-06-26 | -36.41 | $42.66 | 376526 |
| 2023-06-23 | -72.28 | $42.00 | 486700 |
| 2023-06-22 | -38.59 | $42.62 | 386037 |
| 2023-06-21 | -32.18 | $42.86 | 530600 |
| 2023-06-20 | -54.42 | $42.47 | 847500 |
| 2023-06-16 | -35.81 | $42.87 | 663239 |
| 2023-06-15 | -45.12 | $42.67 | 406818 |
| 2023-06-14 | -69.61 | $42.35 | 765309 |
| 2023-06-13 | -66.57 | $42.69 | 547200 |
| 2023-06-12 | -63.15 | $43.06 | 302335 |
| 2023-06-09 | -65.38 | $43.02 | 317600 |
| 2023-06-08 | -67.76 | $42.96 | 507410 |
| 2023-06-07 | -73.70 | $42.75 | 459743 |
| 2023-06-06 | -76.62 | $42.61 | 442300 |
| 2023-06-05 | -70.77 | $42.89 | 442982 |
| 2023-06-02 | -69.94 | $42.93 | 624943 |
| 2023-06-01 | -84.76 | $42.22 | 702900 |
| 2023-05-31 | -88.10 | $42.06 | 662003 |
| 2023-05-30 | -99.56 | $41.78 | 717700 |
| 2023-05-26 | -91.05 | $42.21 | 755400 |
| 2023-05-25 | -93.44 | $42.15 | 600316 |
| 2023-05-24 | -95.56 | $42.84 | 593800 |
| 2023-05-23 | -96.19 | $43.00 | 462216 |
| 2023-05-22 | -90.91 | $43.18 | 239443 |
| 2023-05-19 | -83.87 | $43.42 | 487747 |
| 2023-05-18 | -97.65 | $42.95 | 983800 |
| 2023-05-17 | -88.78 | $43.59 | 912000 |
| 2023-05-16 | -68.98 | $44.19 | 717300 |
| 2023-05-15 | -24.75 | $45.53 | 763029 |
| 2023-05-12 | -28.38 | $45.42 | 4.5M |
| 2023-05-11 | -32.34 | $45.30 | 434332 |
| 2023-05-10 | -13.53 | $45.87 | 434440 |
| 2023-05-09 | -13.79 | $45.75 | 312000 |
| 2023-05-08 | -11.38 | $45.82 | 405500 |
| 2023-05-05 | -7.17 | $45.45 | 565000 |
| 2023-05-04 | -11.24 | $44.83 | 709119 |
| 2023-05-03 | -31.53 | $44.39 | 446478 |
| 2023-05-02 | -48.86 | $43.75 | 646339 |
| 2023-05-01 | -36.82 | $43.94 | 325840 |
| 2023-04-28 | -37.84 | $43.91 | 508947 |
| 2023-04-27 | -32.09 | $44.08 | 485000 |
| 2023-04-26 | -36.42 | $43.89 | 429900 |
| 2023-04-25 | -27.53 | $44.05 | 441224 |
| 2023-04-24 | -22.91 | $44.10 | 568400 |
| 2023-04-21 | -15.36 | $44.19 | 596240 |
| 2023-04-20 | -16.27 | $44.14 | 475320 |
| 2023-04-19 | -11.33 | $44.41 | 337100 |
| 2023-04-18 | -12.61 | $44.34 | 373235 |
| 2023-04-17 | -11.15 | $44.42 | 555600 |
| 2023-04-14 | -11.88 | $44.38 | 487229 |
| 2023-04-13 | -4.94 | $44.76 | 342747 |
| 2023-04-12 | -6.40 | $44.68 | 302921 |
| 2023-04-11 | -1.54 | $44.67 | 465000 |
| 2023-04-10 | -2.43 | $44.16 | 296342 |
| 2023-04-06 | -0.67 | $44.26 | 491100 |
| 2023-04-05 | -0.18 | $43.98 | 616900 |
| 2023-04-04 | -2.83 | $42.84 | 341467 |
| 2023-04-03 | -12.17 | $42.41 | 531040 |
| 2023-03-31 | -9.57 | $42.53 | 567500 |
| 2023-03-30 | -2.49 | $42.67 | 351932 |
| 2023-03-29 | -7.92 | $42.09 | 382800 |
| 2023-03-28 | -15.35 | $41.79 | 436500 |
| 2023-03-27 | -21.53 | $41.54 | 664222 |
| 2023-03-24 | -36.63 | $40.93 | 601500 |
| 2023-03-23 | -66.58 | $39.72 | 571918 |
| 2023-03-22 | -50.25 | $40.38 | 565300 |
| 2023-03-21 | -39.11 | $40.83 | 636100 |
| 2023-03-20 | -8.42 | $42.07 | 726521 |
| 2023-03-17 | -1.56 | $42.16 | 939831 |
| 2023-03-16 | -2.08 | $41.67 | 685048 |
| 2023-03-15 | -13.21 | $41.13 | 978600 |
| 2023-03-14 | -34.91 | $40.44 | 501800 |
| 2023-03-13 | -57.43 | $39.83 | 835200 |
| 2023-03-10 | -95.34 | $38.53 | 729926 |
| 2023-03-09 | -95.36 | $38.92 | 527026 |
| 2023-03-08 | -87.63 | $39.18 | 767946 |
| 2023-03-07 | -88.42 | $39.28 | 377900 |
| 2023-03-06 | -65.61 | $39.93 | 370806 |
| 2023-03-03 | -59.30 | $40.11 | 397200 |
| 2023-03-02 | -82.45 | $39.48 | 446632 |
| 2023-03-01 | -89.23 | $39.32 | 843700 |
| 2023-02-28 | -97.56 | $39.57 | 794345 |
| 2023-02-27 | -75.89 | $40.27 | 506322 |
| 2023-02-24 | -76.34 | $40.26 | 492315 |
| 2023-02-23 | -68.75 | $40.43 | 636351 |
| 2023-02-22 | -53.13 | $40.78 | 399100 |
| 2023-02-21 | -46.88 | $40.92 | 558000 |
| 2023-02-17 | -27.23 | $41.36 | 589339 |
| 2023-02-16 | -51.34 | $40.82 | 468841 |
| 2023-02-15 | -39.29 | $41.09 | 387338 |
| 2023-02-14 | -38.82 | $41.29 | 541910 |
| 2023-02-13 | -22.52 | $41.76 | 1.5M |
| 2023-02-10 | -32.44 | $41.50 | 854346 |
| 2023-02-09 | -96.56 | $39.82 | 1.7M |
| 2023-02-08 | -91.85 | $40.21 | 525520 |
| 2023-02-07 | -93.02 | $40.75 | 499043 |
| 2023-02-06 | -57.06 | $41.38 | 624400 |
| 2023-02-03 | -61.17 | $41.09 | 811327 |
| 2023-02-02 | -28.03 | $41.68 | 535700 |
| 2023-02-01 | -33.47 | $41.55 | 743800 |
| 2023-01-31 | -47.62 | $41.15 | 608200 |
| 2023-01-30 | -59.92 | $40.84 | 373700 |
| 2023-01-27 | -48.81 | $41.12 | 399021 |
| 2023-01-26 | -43.25 | $41.26 | 396200 |
| 2023-01-25 | -35.71 | $41.45 | 550000 |
| 2023-01-24 | -28.17 | $41.64 | 353700 |
| 2023-01-23 | -31.18 | $41.53 | 341200 |
| 2023-01-20 | -22.43 | $41.76 | 477400 |
| 2023-01-19 | -30.50 | $41.49 | 292600 |
| 2023-01-18 | -34.75 | $41.37 | 547342 |
| 2023-01-17 | -8.51 | $42.11 | 419600 |
| 2023-01-13 | -6.53 | $41.82 | 494700 |
| 2023-01-12 | -10.66 | $41.71 | 481544 |
| 2023-01-11 | -4.44 | $41.68 | 425100 |
| 2023-01-10 | -27.11 | $41.17 | 483000 |
| 2023-01-09 | -28.44 | $41.14 | 393600 |
| 2023-01-06 | -32.89 | $41.04 | 441700 |
| 2023-01-05 | -76.44 | $40.06 | 376900 |
| 2023-01-04 | -36.09 | $40.95 | 460200 |
| 2023-01-03 | -55.65 | $40.50 | 417000 |
| 2022-12-30 | -75.65 | $40.04 | 404800 |
| 2022-12-29 | -60.43 | $40.39 | 275700 |
| 2022-12-28 | -68.60 | $40.12 | 344540 |
| 2022-12-27 | -42.13 | $40.71 | 198900 |
| 2022-12-23 | -49.61 | $40.52 | 286300 |
| 2022-12-22 | -69.69 | $40.01 | 454400 |
| 2022-12-21 | -54.72 | $40.39 | 512200 |
| 2022-12-20 | -72.44 | $39.94 | 486917 |
| 2022-12-19 | -77.95 | $39.80 | 630220 |
| 2022-12-16 | -61.81 | $40.21 | 1.2M |
| 2022-12-15 | -39.76 | $40.77 | 854500 |
| 2022-12-14 | -24.41 | $41.16 | 758400 |
| 2022-12-13 | -24.89 | $40.99 | 621039 |
| 2022-12-12 | -5.70 | $40.73 | 546000 |
| 2022-12-09 | -34.81 | $40.27 | 374200 |
| 2022-12-08 | -39.87 | $40.19 | 464100 |
| 2022-12-07 | -46.94 | $39.90 | 490219 |
| 2022-12-06 | -43.88 | $39.96 | 859500 |
| 2022-12-05 | -45.59 | $39.89 | 397300 |
| 2022-12-02 | -31.37 | $40.18 | 414248 |
| 2022-12-01 | -18.55 | $40.31 | 492826 |
| 2022-11-30 | -15.59 | $40.29 | 727500 |
| 2022-11-29 | -50.95 | $39.36 | 437300 |
| 2022-11-28 | -28.52 | $39.95 | 492400 |
| 2022-11-25 | -10.27 | $40.43 | 393046 |
| 2022-11-23 | -14.07 | $40.33 | 555200 |
| 2022-11-22 | -27.31 | $39.93 | 564000 |
| 2022-11-21 | -36.93 | $39.57 | 802300 |
| 2022-11-18 | -22.06 | $39.93 | 1.1M |
| 2022-11-17 | -29.31 | $39.46 | 612115 |
| 2022-11-16 | -15.37 | $40.05 | 1.4M |
| 2022-11-15 | -21.04 | $39.81 | 4.5M |
| 2022-11-14 | -23.17 | $39.72 | 1.3M |
| 2022-11-11 | -4.25 | $40.30 | 1.0M |
| 2022-11-10 | -2.09 | $40.38 | 1.3M |
| 2022-11-09 | -17.76 | $38.88 | 561222 |
| 2022-11-08 | -12.18 | $39.16 | 689618 |
| 2022-11-07 | -15.37 | $39.00 | 790100 |
| 2022-11-04 | -2.79 | $39.63 | 558400 |
| 2022-11-03 | -15.53 | $38.84 | 738400 |
| 2022-11-02 | -17.60 | $38.74 | 769200 |
| 2022-11-01 | -15.60 | $38.71 | 895037 |
| 2022-10-31 | -16.04 | $39.00 | 846637 |
| 2022-10-28 | -17.23 | $38.94 | 759700 |
| 2022-10-27 | -26.53 | $38.47 | 1.3M |
| 2022-10-26 | -37.34 | $38.15 | 1.1M |
| 2022-10-25 | -39.64 | $38.11 | 763700 |
| 2022-10-24 | -52.07 | $37.65 | 721400 |
| 2022-10-21 | -56.03 | $37.57 | 900335 |
| 2022-10-20 | -73.26 | $36.57 | 874000 |
| 2022-10-19 | -63.37 | $37.35 | 1.1M |
| 2022-10-18 | -61.73 | $37.76 | 845649 |
| 2022-10-17 | -67.03 | $37.47 | 947340 |
| 2022-10-14 | -82.88 | $36.22 | 993932 |
| 2022-10-13 | -73.15 | $37.05 | 1.3M |
| 2022-10-12 | -99.88 | $35.44 | 960612 |
| 2022-10-11 | -97.16 | $36.43 | 813000 |
| 2022-10-10 | -99.18 | $36.63 | 643608 |
| 2022-10-07 | -96.74 | $36.97 | 1.4M |
| 2022-10-06 | -95.51 | $37.08 | 1.7M |
| 2022-10-05 | -90.98 | $38.62 | 787700 |
| 2022-10-04 | -76.34 | $39.74 | 867511 |
| 2022-10-03 | -87.32 | $38.90 | 949300 |
| 2022-09-30 | -99.22 | $37.99 | 1.1M |
| 2022-09-29 | -98.85 | $38.71 | 943800 |
| 2022-09-28 | -90.65 | $40.15 | 978324 |
| 2022-09-27 | -98.13 | $39.80 | 1.1M |
| 2022-09-26 | -93.32 | $40.41 | 1.1M |
| 2022-09-23 | -93.12 | $41.35 | 880837 |
| 2022-09-22 | -93.61 | $41.71 | 717000 |
| 2022-09-21 | -97.53 | $41.76 | 813144 |
| 2022-09-20 | -98.04 | $41.90 | 851222 |
| 2022-09-19 | -79.75 | $43.24 | 659711 |
| 2022-09-16 | -90.00 | $42.85 | 667744 |
| 2022-09-15 | -99.56 | $42.76 | 656500 |
| 2022-09-14 | -99.27 | $43.79 | 743200 |
| 2022-09-13 | -93.91 | $44.19 | 605500 |
| 2022-09-12 | -65.74 | $45.30 | 605700 |
| 2022-09-09 | -76.40 | $44.88 | 672215 |
| 2022-09-08 | -79.95 | $44.74 | 445306 |
| 2022-09-07 | -78.43 | $44.80 | 466243 |
| 2022-09-06 | -95.69 | $44.12 | 557544 |
| 2022-09-02 | -90.10 | $44.34 | 539300 |
| 2022-09-01 | -89.59 | $44.36 | 464013 |
| 2022-08-31 | -100.00 | $44.11 | 547041 |
| 2022-08-30 | -97.85 | $44.71 | 608523 |
| 2022-08-29 | -79.42 | $45.42 | 494846 |
| 2022-08-26 | -96.53 | $45.11 | 491000 |
| 2022-08-25 | -81.48 | $45.91 | 432917 |
| 2022-08-24 | -87.95 | $45.92 | 494247 |
| 2022-08-23 | -87.32 | $46.03 | 603806 |
| 2022-08-22 | -71.83 | $46.36 | 621800 |
| 2022-08-19 | -68.54 | $46.43 | 731109 |
| 2022-08-18 | -68.08 | $46.44 | 3.0M |
| 2022-08-17 | -16.02 | $47.52 | 2.9M |
| 2022-08-16 | -6.10 | $47.58 | 485400 |
| 2022-08-15 | -26.13 | $47.05 | 643000 |
| 2022-08-12 | -18.09 | $47.21 | 559000 |
| 2022-08-11 | -38.19 | $46.81 | 617500 |
| 2022-08-10 | -17.59 | $47.22 | 428843 |
| 2022-08-09 | -33.17 | $46.91 | 613622 |
| 2022-08-08 | -44.22 | $46.69 | 559500 |
| 2022-08-05 | -72.36 | $46.13 | 524317 |
| 2022-08-04 | -43.22 | $46.71 | 633700 |
| 2022-08-03 | -52.76 | $46.52 | 474737 |
| 2022-08-02 | -37.19 | $46.83 | 433700 |
| 2022-08-01 | -25.63 | $47.06 | 438800 |
| 2022-07-29 | -36.60 | $47.26 | 846249 |
| 2022-07-28 | -40.38 | $47.16 | 776736 |
| 2022-07-27 | -34.34 | $47.32 | 665381 |
| 2022-07-26 | -32.83 | $47.36 | 548000 |
| 2022-07-25 | -40.38 | $47.16 | 619300 |
| 2022-07-22 | -63.40 | $46.55 | 588507 |
| 2022-07-21 | -83.85 | $45.79 | 407326 |
| 2022-07-20 | -63.17 | $45.88 | 486016 |
| 2022-07-19 | -45.70 | $46.53 | 598200 |
| 2022-07-18 | -41.43 | $46.61 | 478100 |
| 2022-07-15 | -29.67 | $47.07 | 490551 |
| 2022-07-14 | -28.64 | $47.11 | 550100 |
| 2022-07-13 | -25.58 | $47.23 | 825900 |
| 2022-07-12 | -43.47 | $46.57 | 570200 |
| 2022-07-11 | -59.91 | $46.20 | 781100 |
| 2022-07-08 | -65.67 | $46.05 | 524106 |
| 2022-07-07 | -62.92 | $46.33 | 613521 |
| 2022-07-06 | -61.44 | $46.41 | 1.0M |
| 2022-07-05 | -63.39 | $46.48 | 988900 |
| 2022-07-01 | -37.70 | $48.12 | 631000 |
| 2022-06-30 | -51.64 | $47.27 | 856817 |
| 2022-06-29 | -47.70 | $47.51 | 575200 |
| 2022-06-28 | -45.44 | $47.67 | 902911 |
| 2022-06-27 | -53.58 | $47.17 | 601040 |
| 2022-06-24 | -67.67 | $46.36 | 659500 |
| 2022-06-23 | -78.80 | $45.70 | 789800 |
| 2022-06-22 | -85.84 | $45.25 | 618800 |
| 2022-06-21 | -89.65 | $45.00 | 668314 |
| 2022-06-17 | -97.26 | $44.50 | 972902 |
| 2022-06-16 | -95.63 | $45.20 | 853400 |
| 2022-06-15 | -89.77 | $45.80 | 738500 |
| 2022-06-14 | -97.89 | $45.79 | 934800 |
| 2022-06-13 | -95.10 | $47.59 | 1.2M |
| 2022-06-10 | -73.20 | $48.76 | 952646 |
| 2022-06-09 | -83.45 | $48.52 | 581636 |
| 2022-06-08 | -59.51 | $49.20 | 406700 |
| 2022-06-07 | -40.85 | $49.73 | 478927 |
| 2022-06-06 | -43.66 | $49.65 | 448800 |
| 2022-06-03 | -32.80 | $49.86 | 543900 |
| 2022-06-02 | -20.38 | $50.24 | 770116 |
| 2022-06-01 | -31.74 | $49.76 | 802700 |
| 2022-05-31 | -14.89 | $50.36 | 954900 |
| 2022-05-27 | -21.35 | $50.13 | 771100 |
| 2022-05-26 | -15.45 | $50.34 | 467613 |
| 2022-05-25 | -13.20 | $50.42 | 595300 |
| 2022-05-24 | -3.09 | $50.78 | 641802 |
| 2022-05-23 | -12.65 | $50.30 | 472624 |
| 2022-05-20 | -1.43 | $50.08 | 743407 |
| 2022-05-19 | -37.39 | $49.44 | 874311 |
| 2022-05-18 | -50.99 | $49.31 | 716900 |
| 2022-05-17 | -53.51 | $49.25 | 578836 |
| 2022-05-16 | -65.13 | $48.77 | 583900 |
| 2022-05-13 | -65.62 | $48.75 | 1.3M |
| 2022-05-12 | -73.37 | $48.43 | 778600 |
| 2022-05-11 | -69.01 | $48.61 | 1.8M |
| 2022-05-10 | -56.66 | $49.12 | 906422 |
| 2022-05-09 | -55.69 | $49.16 | 863830 |
| 2022-05-06 | -65.13 | $48.84 | 718349 |
| 2022-05-05 | -83.37 | $48.05 | 675308 |
| 2022-05-04 | -85.68 | $47.95 | 765618 |
| 2022-05-03 | -94.50 | $47.88 | 860710 |
| 2022-05-02 | -90.00 | $48.06 | 851900 |
| 2022-04-29 | -96.78 | $48.65 | 743700 |
| 2022-04-28 | -70.63 | $49.76 | 612600 |
| 2022-04-27 | -87.36 | $49.31 | 662610 |
| 2022-04-26 | -67.07 | $49.44 | 636800 |
| 2022-04-25 | -51.80 | $49.79 | 705916 |
| 2022-04-22 | -36.01 | $50.36 | 742731 |
| 2022-04-21 | -20.98 | $50.85 | 418205 |
| 2022-04-20 | -11.33 | $51.19 | 356608 |
| 2022-04-19 | -28.18 | $50.42 | 314200 |
| 2022-04-18 | -29.09 | $50.38 | 285030 |
| 2022-04-14 | -30.23 | $50.33 | 598100 |
| 2022-04-13 | -12.27 | $51.12 | 390856 |
| 2022-04-12 | -13.57 | $51.04 | 479500 |
| 2022-04-11 | -9.70 | $51.20 | 537500 |
| 2022-04-08 | -5.43 | $51.39 | 338300 |
| 2022-04-07 | -1.61 | $51.58 | 414200 |
| 2022-04-06 | -0.96 | $51.61 | 462612 |
| 2022-04-05 | -11.34 | $50.75 | 477400 |
| 2022-04-04 | -1.52 | $50.34 | 680200 |
| 2022-04-01 | -0.27 | $50.13 | 444900 |
| 2022-03-31 | -10.26 | $49.50 | 487700 |
| 2022-03-30 | -2.60 | $49.35 | 498300 |
| 2022-03-29 | -1.88 | $49.03 | 493005 |
| 2022-03-28 | -6.54 | $48.34 | 562200 |
| 2022-03-25 | -3.54 | $48.43 | 369100 |
| 2022-03-24 | -5.63 | $48.15 | 338200 |
| 2022-03-23 | -12.97 | $47.80 | 506006 |
| 2022-03-22 | -13.51 | $47.78 | 568400 |
| 2022-03-21 | -14.05 | $47.76 | 541513 |
| 2022-03-18 | -12.16 | $47.83 | 844116 |
| 2022-03-17 | -6.22 | $48.05 | 476209 |
| 2022-03-16 | -13.03 | $47.65 | 770812 |
| 2022-03-15 | -26.91 | $47.16 | 617414 |
| 2022-03-14 | -32.58 | $46.96 | 622504 |
| 2022-03-11 | -22.38 | $47.32 | 571000 |
| 2022-03-10 | -24.65 | $47.24 | 452403 |
| 2022-03-09 | -36.83 | $46.81 | 518400 |
| 2022-03-08 | -24.93 | $47.23 | 735000 |
| 2022-03-07 | -6.74 | $47.76 | 664500 |
| 2022-03-04 | -4.73 | $47.40 | 675700 |
| 2022-03-03 | -26.19 | $46.75 | 687400 |
| 2022-03-02 | -39.80 | $46.35 | 506620 |
| 2022-03-01 | -58.82 | $45.84 | 586109 |
| 2022-02-28 | -61.49 | $45.82 | 867700 |
| 2022-02-25 | -61.49 | $45.82 | 1.1M |
| 2022-02-24 | -78.88 | $45.26 | 862120 |
| 2022-02-23 | -76.88 | $45.34 | 529613 |
| 2022-02-22 | -82.50 | $45.16 | 550541 |
| 2022-02-18 | -79.38 | $45.26 | 437400 |
| 2022-02-17 | -70.63 | $45.54 | 587800 |
| 2022-02-16 | -85.31 | $45.07 | 522900 |
| 2022-02-15 | -97.78 | $44.72 | 535300 |
| 2022-02-14 | -91.37 | $44.94 | 708519 |
| 2022-02-11 | -66.67 | $46.32 | 772600 |
| 2022-02-10 | -55.41 | $46.57 | 604100 |
| 2022-02-09 | -22.97 | $47.29 | 428900 |
| 2022-02-08 | -34.23 | $47.04 | 382833 |
| 2022-02-07 | -31.53 | $47.10 | 413800 |
| 2022-02-04 | -45.95 | $46.78 | 417000 |
| 2022-02-03 | -23.42 | $47.28 | 426300 |
| 2022-02-02 | -21.62 | $47.32 | 462139 |
| 2022-02-01 | -44.58 | $46.96 | 381208 |
| 2022-01-31 | -25.57 | $47.53 | 695325 |
| 2022-01-28 | -55.52 | $46.83 | 568201 |
| 2022-01-27 | -71.89 | $46.37 | 731937 |
| 2022-01-26 | -81.85 | $46.09 | 774000 |
| 2022-01-25 | -75.09 | $46.28 | 571640 |
| 2022-01-24 | -68.33 | $46.47 | 879300 |
| 2022-01-21 | -66.52 | $46.84 | 707700 |
| 2022-01-20 | -75.97 | $46.62 | 506633 |
| 2022-01-19 | -81.97 | $46.48 | 652232 |
| 2022-01-18 | -84.65 | $46.46 | 408932 |
| 2022-01-14 | -65.93 | $46.90 | 342500 |
| 2022-01-13 | -57.52 | $47.09 | 383413 |
| 2022-01-12 | -53.10 | $47.19 | 512700 |
| 2022-01-11 | -55.36 | $46.79 | 400110 |
| 2022-01-10 | -57.29 | $46.70 | 435102 |
| 2022-01-07 | -61.72 | $46.52 | 413821 |
| 2022-01-06 | -54.22 | $46.72 | 448108 |
| 2022-01-05 | -43.18 | $47.06 | 500900 |
| 2022-01-04 | -23.82 | $47.58 | 365900 |
| 2022-01-03 | -14.82 | $47.72 | 231104 |
| 2021-12-31 | -2.55 | $48.27 | 474900 |
| 2021-12-30 | -3.61 | $47.96 | 369600 |
| 2021-12-29 | -3.18 | $47.80 | 454312 |
| 2021-12-28 | -2.57 | $47.67 | 216136 |
| 2021-12-27 | -4.93 | $47.56 | 195222 |
| 2021-12-23 | -7.49 | $47.44 | 328341 |
| 2021-12-22 | -0.23 | $47.52 | 363100 |
| 2021-12-21 | -3.55 | $47.20 | 557521 |
| 2021-12-20 | -8.87 | $46.92 | 436800 |
| 2021-12-17 | -8.39 | $46.94 | 520402 |
| 2021-12-16 | -4.11 | $47.09 | 459700 |
| 2021-12-15 | -7.42 | $46.74 | 564600 |
| 2021-12-14 | -5.87 | $46.49 | 755500 |
| 2021-12-13 | -3.86 | $45.86 | 556133 |
| 2021-12-10 | -12.54 | $45.56 | 271242 |
| 2021-12-09 | -17.92 | $45.41 | 252209 |
| 2021-12-08 | -6.81 | $45.72 | 339049 |
| 2021-12-07 | -4.48 | $45.68 | 743900 |
| 2021-12-06 | -35.07 | $44.86 | 654500 |
| 2021-12-03 | -72.01 | $43.87 | 437700 |
| 2021-12-02 | -75.75 | $43.77 | 474537 |
| 2021-12-01 | -94.78 | $43.26 | 385602 |
| 2021-11-30 | -92.91 | $43.31 | 545700 |
| 2021-11-29 | -84.96 | $43.88 | 265300 |
| 2021-11-26 | -94.57 | $43.71 | 226311 |
| 2021-11-24 | -81.87 | $44.31 | 305611 |
| 2021-11-23 | -64.84 | $44.62 | 278300 |
| 2021-11-22 | -70.33 | $44.52 | 443800 |
| 2021-11-19 | -70.33 | $44.52 | 537300 |
| 2021-11-18 | -90.66 | $44.15 | 377600 |
| 2021-11-17 | -78.57 | $44.37 | 318441 |
| 2021-11-16 | -93.25 | $44.28 | 345209 |
| 2021-11-15 | -42.94 | $45.10 | 741729 |
| 2021-11-12 | -64.42 | $44.75 | 273400 |
| 2021-11-11 | -54.24 | $44.98 | 557800 |
| 2021-11-10 | -20.67 | $45.59 | 304900 |
| 2021-11-09 | -33.52 | $45.36 | 264246 |
| 2021-11-08 | -45.81 | $45.14 | 422000 |
| 2021-11-05 | -49.72 | $45.07 | 223800 |
| 2021-11-04 | -59.78 | $44.89 | 304023 |
| 2021-11-03 | -64.25 | $44.81 | 313526 |
| 2021-11-02 | -70.79 | $44.53 | 302200 |
| 2021-11-01 | -62.38 | $44.70 | 218600 |
| 2021-10-29 | -71.78 | $44.51 | 263712 |
| 2021-10-28 | -70.10 | $44.53 | 328700 |
| 2021-10-27 | -71.08 | $44.51 | 384000 |
| 2021-10-26 | -66.02 | $44.60 | 282507 |
| 2021-10-25 | -69.90 | $44.52 | 222100 |
| 2021-10-22 | -69.42 | $44.53 | 267742 |
| 2021-10-21 | -67.96 | $44.56 | 355700 |
| 2021-10-20 | -53.56 | $45.01 | 487118 |
| 2021-10-19 | -61.51 | $44.82 | 760934 |
| 2021-10-18 | -34.73 | $45.46 | 189339 |
| 2021-10-15 | -28.87 | $45.60 | 227204 |
| 2021-10-14 | -16.74 | $45.89 | 199000 |
| 2021-10-13 | -38.08 | $45.38 | 275000 |
| 2021-10-12 | -60.25 | $44.87 | 277023 |
| 2021-10-11 | -75.41 | $44.50 | 129232 |
| 2021-10-08 | -66.39 | $44.72 | 302012 |
| 2021-10-07 | -56.15 | $44.97 | 305900 |
| 2021-10-06 | -63.35 | $44.82 | 333700 |
| 2021-10-05 | -88.45 | $44.19 | 239632 |
| 2021-10-04 | -76.10 | $44.50 | 395742 |
| 2021-10-01 | -85.66 | $44.26 | 341237 |
| 2021-09-30 | -82.87 | $44.33 | 369438 |
| 2021-09-29 | -92.83 | $44.08 | 361204 |
| 2021-09-28 | -91.50 | $44.15 | 486800 |
| 2021-09-27 | -88.66 | $44.69 | 260807 |
| 2021-09-24 | -68.04 | $45.09 | 206200 |
| 2021-09-23 | -65.98 | $45.13 | 376326 |
| 2021-09-22 | -31.96 | $45.79 | 431700 |
| 2021-09-21 | -44.33 | $45.55 | 321800 |
| 2021-09-20 | -70.10 | $45.05 | 383139 |
| 2021-09-17 | -91.22 | $45.06 | 365327 |
| 2021-09-16 | -49.25 | $45.75 | 247215 |
| 2021-09-15 | -13.43 | $46.23 | 301441 |
| 2021-09-14 | -53.65 | $45.96 | 223800 |
| 2021-09-13 | -54.12 | $45.96 | 310600 |
| 2021-09-10 | -63.40 | $45.78 | 309700 |
| 2021-09-09 | -53.61 | $45.97 | 306713 |
| 2021-09-08 | -40.72 | $46.22 | 334015 |
| 2021-09-07 | -90.72 | $45.25 | 264621 |
| 2021-09-03 | -45.36 | $46.13 | 171218 |
| 2021-09-02 | -37.63 | $46.28 | 278024 |
| 2021-09-01 | -56.70 | $45.91 | 393035 |
| 2021-08-31 | -61.34 | $45.82 | 280107 |
| 2021-08-30 | -54.76 | $45.86 | 470400 |
| 2021-08-27 | -54.47 | $45.73 | 274100 |
| 2021-08-26 | -64.68 | $45.49 | 327900 |
| 2021-08-25 | -61.28 | $45.57 | 362100 |
| 2021-08-24 | -51.20 | $45.73 | 236705 |
| 2021-08-23 | -39.43 | $45.91 | 362300 |
| 2021-08-20 | -46.60 | $45.71 | 341500 |
| 2021-08-19 | -54.12 | $45.50 | 367500 |
| 2021-08-18 | -44.44 | $45.77 | 310345 |
| 2021-08-17 | -15.77 | $46.57 | 572500 |
| 2021-08-16 | -8.50 | $46.76 | 376648 |
| 2021-08-13 | -8.03 | $46.51 | 238500 |
| 2021-08-12 | -8.18 | $46.23 | 177700 |
| 2021-08-11 | -6.82 | $46.22 | 199714 |
| 2021-08-10 | -7.62 | $45.82 | 239200 |
| 2021-08-09 | -10.05 | $45.64 | 225449 |
| 2021-08-06 | -15.31 | $45.53 | 245617 |
| 2021-08-05 | -5.26 | $45.74 | 242647 |
| 2021-08-04 | -7.03 | $45.48 | 395124 |
| 2021-08-03 | -12.64 | $45.35 | 358546 |
| 2021-08-02 | -41.34 | $44.81 | 261624 |
| 2021-07-30 | -4.24 | $45.34 | 490000 |
| 2021-07-29 | -10.27 | $45.07 | 424700 |
| 2021-07-28 | -8.87 | $44.89 | 563500 |
| 2021-07-27 | -43.42 | $44.62 | 460804 |
| 2021-07-26 | -60.94 | $44.51 | 254901 |
| 2021-07-23 | -59.69 | $44.55 | 369000 |
| 2021-07-22 | -67.35 | $44.40 | 223540 |
| 2021-07-21 | -66.18 | $44.45 | 299000 |
| 2021-07-20 | -71.29 | $44.36 | 379102 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.58
2026-07-17
Close Price
$58.78
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
7.27
Average
18.71
Maximum
64.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.58 | $58.78 | 1.3M |
| 2026-07-16 | 8.94 | $58.67 | 1.0M |
| 2026-07-15 | 8.53 | $57.50 | 1.0M |
| 2026-07-14 | 8.49 | $57.72 | 501900 |
| 2026-07-13 | 8.29 | $57.48 | 347938 |
| 2026-07-10 | 8.24 | $57.40 | 308600 |
| 2026-07-09 | 8.48 | $57.11 | 480000 |
| 2026-07-08 | 8.70 | $57.68 | 851727 |
| 2026-07-07 | 8.61 | $57.51 | 1.1M |
| 2026-07-06 | 8.53 | $56.90 | 754827 |
| 2026-07-02 | 8.54 | $57.98 | 540829 |
| 2026-07-01 | 8.46 | $56.65 | 665809 |
| 2026-06-30 | 8.87 | $57.23 | 832400 |
| 2026-06-29 | 8.94 | $57.77 | 651843 |
| 2026-06-26 | 8.62 | $58.21 | 595500 |
| 2026-06-25 | 8.04 | $57.76 | 574700 |
| 2026-06-24 | 7.72 | $57.15 | 695600 |
| 2026-06-23 | 7.75 | $56.70 | 732522 |
| 2026-06-22 | 8.11 | $56.01 | 894250 |
| 2026-06-18 | 8.45 | $56.09 | 615223 |
| 2026-06-17 | 8.84 | $56.15 | 801947 |
| 2026-06-16 | 9.25 | $57.12 | 749549 |
| 2026-06-15 | 8.84 | $57.26 | 815522 |
| 2026-06-12 | 8.76 | $56.91 | 935400 |
| 2026-06-11 | 8.90 | $56.42 | 887100 |
| 2026-06-10 | 9.19 | $56.48 | 662400 |
| 2026-06-09 | 9.63 | $55.78 | 1.0M |
| 2026-06-08 | 9.79 | $55.08 | 711900 |
| 2026-06-05 | 9.86 | $55.90 | 1.5M |
| 2026-06-04 | 10.19 | $55.23 | 610038 |
| 2026-06-03 | 9.91 | $54.69 | 737490 |
| 2026-06-02 | 9.62 | $54.75 | 604239 |
| 2026-06-01 | 8.94 | $54.46 | 685630 |
| 2026-05-29 | 8.23 | $55.33 | 741800 |
| 2026-05-28 | 8.01 | $56.11 | 1.1M |
| 2026-05-27 | 8.36 | $56.82 | 556800 |
| 2026-05-26 | 8.64 | $56.63 | 659900 |
| 2026-05-22 | 8.95 | $56.48 | 523300 |
| 2026-05-21 | 9.29 | $56.23 | 523800 |
| 2026-05-20 | 9.50 | $55.88 | 915600 |
| 2026-05-19 | 9.63 | $55.85 | 832400 |
| 2026-05-18 | 9.58 | $55.09 | 619605 |
| 2026-05-15 | 9.08 | $54.71 | 874108 |
| 2026-05-14 | 8.56 | $56.44 | 383900 |
| 2026-05-13 | 9.00 | $56.20 | 652242 |
| 2026-05-12 | 9.36 | $56.35 | 560403 |
| 2026-05-11 | 9.70 | $56.23 | 425600 |
| 2026-05-08 | 10.02 | $56.09 | 1.1M |
| 2026-05-07 | 10.54 | $56.14 | 487000 |
| 2026-05-06 | 11.04 | $56.13 | 815035 |
| 2026-05-05 | 11.44 | $57.44 | 777743 |
| 2026-05-04 | 11.18 | $56.89 | 753130 |
| 2026-05-01 | 11.19 | $57.18 | 546400 |
| 2026-04-30 | 10.83 | $57.21 | 603209 |
| 2026-04-29 | 10.84 | $56.24 | 539630 |
| 2026-04-28 | 11.27 | $56.50 | 505022 |
| 2026-04-27 | 11.48 | $56.29 | 433000 |
| 2026-04-24 | 11.81 | $56.33 | 400400 |
| 2026-04-23 | 12.15 | $56.57 | 476514 |
| 2026-04-22 | 12.65 | $55.36 | 649722 |
| 2026-04-21 | 13.25 | $55.83 | 1.4M |
| 2026-04-20 | 13.68 | $56.34 | 706701 |
| 2026-04-17 | 13.68 | $56.87 | 688400 |
| 2026-04-16 | 13.93 | $56.82 | 437035 |
| 2026-04-15 | 14.03 | $56.87 | 528438 |
| 2026-04-14 | 14.07 | $56.92 | 1.8M |
| 2026-04-13 | 14.44 | $56.88 | 654215 |
| 2026-04-10 | 14.68 | $57.60 | 632641 |
| 2026-04-09 | 14.54 | $57.40 | 660134 |
| 2026-04-08 | 14.55 | $57.34 | 1.5M |
| 2026-04-07 | 14.99 | $57.23 | 747700 |
| 2026-04-06 | 15.38 | $56.62 | 463705 |
| 2026-04-02 | 16.17 | $56.81 | 1.2M |
| 2026-04-01 | 17.01 | $56.27 | 913100 |
| 2026-03-31 | 17.40 | $55.79 | 834216 |
| 2026-03-30 | 17.76 | $56.06 | 1.1M |
| 2026-03-27 | 18.38 | $55.66 | 999600 |
| 2026-03-26 | 18.46 | $55.66 | 846200 |
| 2026-03-25 | 18.45 | $55.35 | 610500 |
| 2026-03-24 | 18.49 | $55.12 | 456065 |
| 2026-03-23 | 18.36 | $55.17 | 620902 |
| 2026-03-20 | 18.18 | $55.06 | 1.1M |
| 2026-03-19 | 18.10 | $56.19 | 1.6M |
| 2026-03-18 | 18.46 | $57.54 | 657300 |
| 2026-03-17 | 18.83 | $58.26 | 553607 |
| 2026-03-16 | 18.59 | $58.56 | 1.2M |
| 2026-03-13 | 18.27 | $58.18 | 928800 |
| 2026-03-12 | 18.13 | $58.07 | 607531 |
| 2026-03-11 | 17.97 | $57.36 | 664000 |
| 2026-03-10 | 18.21 | $57.59 | 494034 |
| 2026-03-09 | 18.04 | $57.82 | 528800 |
| 2026-03-06 | 17.86 | $57.78 | 641900 |
| 2026-03-05 | 17.88 | $57.26 | 891400 |
| 2026-03-04 | 18.22 | $57.72 | 747029 |
| 2026-03-03 | 18.29 | $57.31 | 935300 |
| 2026-03-02 | 18.51 | $57.07 | 1.1M |
| 2026-02-27 | 18.04 | $57.50 | 665200 |
| 2026-02-26 | 17.33 | $56.73 | 800707 |
| 2026-02-25 | 17.14 | $56.87 | 724600 |
| 2026-02-24 | 16.94 | $56.83 | 601460 |
| 2026-02-23 | 16.49 | $57.09 | 520624 |
| 2026-02-20 | 15.98 | $56.30 | 637103 |
| 2026-02-19 | 15.60 | $56.49 | 721400 |
| 2026-02-18 | 14.74 | $56.33 | 866800 |
| 2026-02-17 | 13.83 | $56.98 | 828144 |
| 2026-02-13 | 12.74 | $56.84 | 1.2M |
| 2026-02-12 | 11.71 | $56.09 | 1.4M |
| 2026-02-11 | 10.75 | $54.50 | 1.1M |
| 2026-02-10 | 10.96 | $54.59 | 739100 |
| 2026-02-09 | 10.96 | $54.12 | 648500 |
| 2026-02-06 | 11.18 | $54.01 | 820400 |
| 2026-02-05 | 11.19 | $54.99 | 860200 |
| 2026-02-04 | 10.84 | $54.32 | 812322 |
| 2026-02-03 | 10.73 | $54.08 | 1.5M |
| 2026-02-02 | 11.16 | $52.71 | 1.8M |
| 2026-01-30 | 11.73 | $53.33 | 1.2M |
| 2026-01-29 | 11.88 | $53.62 | 953200 |
| 2026-01-28 | 11.18 | $53.37 | 623300 |
| 2026-01-27 | 10.48 | $53.70 | 904300 |
| 2026-01-26 | 9.81 | $52.84 | 535759 |
| 2026-01-23 | 9.62 | $52.70 | 1.6M |
| 2026-01-22 | 9.84 | $52.25 | 2.3M |
| 2026-01-21 | 9.91 | $52.28 | 1.2M |
| 2026-01-20 | 9.91 | $52.40 | 1.1M |
| 2026-01-16 | 10.26 | $51.93 | 2.1M |
| 2026-01-15 | 10.46 | $51.70 | 862900 |
| 2026-01-14 | 10.73 | $51.93 | 870149 |
| 2026-01-13 | 10.88 | $51.34 | 1.4M |
| 2026-01-12 | 10.34 | $51.39 | 822401 |
| 2026-01-09 | 10.06 | $51.46 | 660809 |
| 2026-01-08 | 10.13 | $51.64 | 871800 |
| 2026-01-07 | 10.21 | $51.19 | 929716 |
| 2026-01-06 | 10.01 | $51.46 | 810211 |
| 2026-01-05 | 9.68 | $51.17 | 1.6M |
| 2026-01-02 | 9.33 | $51.90 | 1.4M |
| 2025-12-31 | 9.65 | $51.94 | 733441 |
| 2025-12-30 | 9.99 | $52.08 | 613400 |
| 2025-12-29 | 10.36 | $51.84 | 1.0M |
| 2025-12-26 | 10.71 | $51.86 | 658500 |
| 2025-12-24 | 11.27 | $51.75 | 316700 |
| 2025-12-23 | 11.78 | $51.77 | 494100 |
| 2025-12-22 | 12.18 | $51.21 | 570337 |
| 2025-12-19 | 12.02 | $50.86 | 633900 |
| 2025-12-18 | 12.05 | $51.46 | 493915 |
| 2025-12-17 | 12.66 | $51.67 | 498400 |
| 2025-12-16 | 13.30 | $51.27 | 695000 |
| 2025-12-15 | 13.69 | $51.61 | 826809 |
| 2025-12-12 | 14.20 | $50.97 | 803200 |
| 2025-12-11 | 14.55 | $50.29 | 678493 |
| 2025-12-10 | 14.56 | $50.09 | 1.5M |
| 2025-12-09 | 14.34 | $50.28 | 820000 |
| 2025-12-08 | 14.29 | $50.62 | 1.3M |
| 2025-12-05 | 14.44 | $51.10 | 538932 |
| 2025-12-04 | 14.95 | $50.94 | 446546 |
| 2025-12-03 | 15.51 | $51.09 | 598100 |
| 2025-12-02 | 16.13 | $51.70 | 700437 |
| 2025-12-01 | 16.57 | $52.16 | 742200 |
| 2025-11-28 | 16.51 | $52.53 | 272900 |
| 2025-11-26 | 16.27 | $52.43 | 668212 |
| 2025-11-25 | 16.10 | $51.92 | 770417 |
| 2025-11-24 | 16.35 | $51.34 | 936349 |
| 2025-11-21 | 16.85 | $51.57 | 1.3M |
| 2025-11-20 | 17.26 | $51.47 | 690872 |
| 2025-11-19 | 17.87 | $51.51 | 1.5M |
| 2025-11-18 | 18.13 | $52.01 | 1.7M |
| 2025-11-17 | 17.79 | $52.14 | 905223 |
| 2025-11-14 | 17.64 | $52.27 | 888800 |
| 2025-11-13 | 17.17 | $52.33 | 942000 |
| 2025-11-12 | 16.53 | $52.65 | 708006 |
| 2025-11-11 | 15.92 | $51.88 | 530100 |
| 2025-11-10 | 15.92 | $51.39 | 494514 |
| 2025-11-07 | 16.09 | $51.31 | 541928 |
| 2025-11-06 | 16.11 | $51.06 | 382300 |
| 2025-11-05 | 16.59 | $50.50 | 632420 |
| 2025-11-04 | 17.24 | $50.50 | 828837 |
| 2025-11-03 | 17.93 | $49.81 | 729737 |
| 2025-10-31 | 18.30 | $50.23 | 635300 |
| 2025-10-30 | 19.03 | $50.53 | 486400 |
| 2025-10-29 | 19.94 | $50.19 | 686600 |
| 2025-10-28 | 20.91 | $50.69 | 642712 |
| 2025-10-27 | 21.26 | $51.14 | 802426 |
| 2025-10-24 | 21.30 | $51.40 | 373900 |
| 2025-10-23 | 20.62 | $51.66 | 530534 |
| 2025-10-22 | 19.50 | $52.10 | 773330 |
| 2025-10-21 | 18.32 | $51.65 | 630531 |
| 2025-10-20 | 17.60 | $51.61 | 593017 |
| 2025-10-17 | 16.84 | $51.72 | 452300 |
| 2025-10-16 | 16.21 | $51.43 | 717100 |
| 2025-10-15 | 15.61 | $51.37 | 675400 |
| 2025-10-14 | 15.22 | $50.99 | 1.2M |
| 2025-10-13 | 14.80 | $50.90 | 440711 |
| 2025-10-10 | 14.62 | $51.04 | 675300 |
| 2025-10-09 | 14.46 | $50.02 | 535619 |
| 2025-10-08 | 14.82 | $50.39 | 1.1M |
| 2025-10-07 | 15.05 | $50.42 | 448800 |
| 2025-10-06 | 15.10 | $50.48 | 876000 |
| 2025-10-03 | 15.37 | $50.28 | 711845 |
| 2025-10-02 | 14.88 | $50.28 | 577900 |
| 2025-10-01 | 14.58 | $50.40 | 526000 |
| 2025-09-30 | 13.69 | $50.74 | 695008 |
| 2025-09-29 | 12.86 | $50.11 | 668500 |
| 2025-09-26 | 12.41 | $49.67 | 445100 |
| 2025-09-25 | 12.28 | $49.47 | 597348 |
| 2025-09-24 | 12.25 | $49.48 | 466141 |
| 2025-09-23 | 12.44 | $49.34 | 555632 |
| 2025-09-22 | 13.02 | $49.14 | 840339 |
| 2025-09-19 | 13.35 | $49.28 | 556500 |
| 2025-09-18 | 13.87 | $48.84 | 540600 |
| 2025-09-17 | 14.37 | $49.04 | 336802 |
| 2025-09-16 | 14.96 | $48.98 | 607500 |
| 2025-09-15 | 15.57 | $49.38 | 547000 |
| 2025-09-12 | 15.95 | $49.36 | 287303 |
| 2025-09-11 | 16.46 | $49.24 | 283600 |
| 2025-09-10 | 17.20 | $48.99 | 439407 |
| 2025-09-09 | 18.06 | $48.98 | 381523 |
| 2025-09-08 | 18.96 | $48.91 | 633600 |
| 2025-09-05 | 19.91 | $49.23 | 393100 |
| 2025-09-04 | 20.36 | $49.68 | 867900 |
| 2025-09-03 | 21.04 | $49.38 | 689300 |
| 2025-09-02 | 21.93 | $49.54 | 667347 |
| 2025-08-29 | 22.86 | $49.74 | 444449 |
| 2025-08-28 | 23.74 | $49.58 | 597807 |
| 2025-08-27 | 24.67 | $50.04 | 571700 |
| 2025-08-26 | 25.64 | $49.82 | 927600 |
| 2025-08-25 | 26.39 | $50.20 | 370816 |
| 2025-08-22 | 26.67 | $50.68 | 434600 |
| 2025-08-21 | 26.38 | $50.77 | 461016 |
| 2025-08-20 | 26.13 | $50.85 | 887850 |
| 2025-08-19 | 25.86 | $50.24 | 882013 |
| 2025-08-18 | 26.11 | $50.55 | 580731 |
| 2025-08-15 | 25.59 | $50.76 | 594006 |
| 2025-08-14 | 24.80 | $50.73 | 452318 |
| 2025-08-13 | 23.97 | $50.47 | 585722 |
| 2025-08-12 | 23.20 | $50.52 | 428500 |
| 2025-08-11 | 22.40 | $50.65 | 355211 |
| 2025-08-08 | 21.21 | $50.80 | 566508 |
| 2025-08-07 | 19.72 | $50.81 | 602505 |
| 2025-08-06 | 18.26 | $50.44 | 465200 |
| 2025-08-05 | 16.76 | $50.43 | 753100 |
| 2025-08-04 | 15.16 | $50.47 | 368117 |
| 2025-08-01 | 13.91 | $49.89 | 1.0M |
| 2025-07-31 | 12.60 | $48.97 | 518500 |
| 2025-07-30 | 12.09 | $49.00 | 440301 |
| 2025-07-29 | 11.55 | $48.81 | 501447 |
| 2025-07-28 | 11.34 | $48.32 | 788511 |
| 2025-07-25 | 11.12 | $49.07 | 438507 |
| 2025-07-24 | 10.36 | $49.06 | 521444 |
| 2025-07-23 | 9.58 | $48.77 | 647800 |
| 2025-07-22 | 8.72 | $49.07 | 687633 |
| 2025-07-21 | 7.92 | $48.12 | 831428 |
| 2025-07-18 | 7.75 | $47.28 | 564938 |
| 2025-07-17 | 8.13 | $47.00 | 571942 |
| 2025-07-16 | 8.10 | $47.20 | 523300 |
| 2025-07-15 | 8.31 | $47.05 | 580100 |
| 2025-07-14 | 8.53 | $47.21 | 562800 |
| 2025-07-11 | 8.91 | $47.21 | 609636 |
| 2025-07-10 | 9.01 | $47.17 | 558612 |
| 2025-07-09 | 9.06 | $46.87 | 420315 |
| 2025-07-08 | 8.83 | $46.83 | 523305 |
| 2025-07-07 | 8.59 | $46.88 | 534406 |
| 2025-07-03 | 8.63 | $47.41 | 338200 |
| 2025-07-02 | 8.82 | $47.08 | 626015 |
| 2025-07-01 | 9.01 | $47.82 | 333135 |
| 2025-06-30 | 9.15 | $47.73 | 539734 |
| 2025-06-27 | 9.53 | $47.16 | 587002 |
| 2025-06-26 | 9.92 | $47.13 | 464407 |
| 2025-06-25 | 10.05 | $46.60 | 787200 |
| 2025-06-24 | 10.17 | $47.37 | 558901 |
| 2025-06-23 | 10.56 | $47.58 | 601700 |
| 2025-06-20 | 10.98 | $47.05 | 636500 |
| 2025-06-18 | 11.46 | $47.33 | 374429 |
| 2025-06-17 | 11.80 | $47.38 | 443600 |
| 2025-06-16 | 12.12 | $47.68 | 431076 |
| 2025-06-13 | 12.09 | $48.16 | 581305 |
| 2025-06-12 | 12.26 | $47.99 | 430040 |
| 2025-06-11 | 12.69 | $47.42 | 600000 |
| 2025-06-10 | 13.25 | $47.49 | 610414 |
| 2025-06-09 | 13.88 | $47.34 | 490400 |
| 2025-06-06 | 14.49 | $47.51 | 452800 |
| 2025-06-05 | 14.99 | $48.09 | 382600 |
| 2025-06-04 | 15.23 | $48.14 | 378300 |
| 2025-06-03 | 15.39 | $48.43 | 491620 |
| 2025-06-02 | 15.22 | $48.73 | 582300 |
| 2025-05-30 | 15.04 | $48.83 | 699131 |
| 2025-05-29 | 14.86 | $48.22 | 377738 |
| 2025-05-28 | 15.06 | $47.88 | 351600 |
| 2025-05-27 | 15.28 | $48.53 | 464000 |
| 2025-05-23 | 15.14 | $48.36 | 343700 |
| 2025-05-22 | 15.29 | $47.70 | 435832 |
| 2025-05-21 | 15.64 | $48.15 | 557908 |
| 2025-05-20 | 16.00 | $47.79 | 516016 |
| 2025-05-19 | 16.52 | $47.59 | 244800 |
| 2025-05-16 | 17.30 | $47.16 | 460700 |
| 2025-05-15 | 18.07 | $47.29 | 2.4M |
| 2025-05-14 | 18.89 | $46.46 | 583700 |
| 2025-05-13 | 19.33 | $46.55 | 607700 |
| 2025-05-12 | 19.98 | $46.74 | 696500 |
| 2025-05-09 | 20.75 | $48.04 | 587929 |
| 2025-05-08 | 21.30 | $48.50 | 945438 |
| 2025-05-07 | 21.37 | $49.76 | 471400 |
| 2025-05-06 | 20.85 | $49.04 | 831400 |
| 2025-05-05 | 20.64 | $48.73 | 274007 |
| 2025-05-02 | 20.72 | $48.56 | 695412 |
| 2025-05-01 | 20.67 | $48.98 | 287947 |
| 2025-04-30 | 20.14 | $49.51 | 553000 |
| 2025-04-29 | 19.58 | $48.82 | 261400 |
| 2025-04-28 | 19.40 | $48.63 | 433900 |
| 2025-04-25 | 19.29 | $48.57 | 409300 |
| 2025-04-24 | 18.88 | $48.55 | 450400 |
| 2025-04-23 | 18.47 | $48.33 | 606745 |
| 2025-04-22 | 18.03 | $48.93 | 598900 |
| 2025-04-21 | 17.18 | $48.11 | 321100 |
| 2025-04-17 | 16.45 | $48.18 | 668501 |
| 2025-04-16 | 15.75 | $47.63 | 346500 |
| 2025-04-15 | 15.13 | $47.39 | 1.1M |
| 2025-04-14 | 14.61 | $47.45 | 496800 |
| 2025-04-11 | 14.15 | $46.53 | 630278 |
| 2025-04-10 | 14.04 | $45.25 | 1.1M |
| 2025-04-09 | 14.59 | $44.42 | 1.6M |
| 2025-04-08 | 15.03 | $44.50 | 1.1M |
| 2025-04-07 | 15.54 | $45.12 | 1.1M |
| 2025-04-04 | 15.96 | $46.16 | 1.4M |
| 2025-04-03 | 14.77 | $47.32 | 516300 |
| 2025-04-02 | 13.10 | $46.16 | 409800 |
| 2025-04-01 | 12.36 | $46.12 | 537100 |
| 2025-03-31 | 11.59 | $45.58 | 654322 |
| 2025-03-28 | 11.00 | $45.30 | 563900 |
| 2025-03-27 | 10.79 | $44.74 | 389200 |
| 2025-03-26 | 11.22 | $44.63 | 410230 |
| 2025-03-25 | 11.69 | $44.40 | 622949 |
| 2025-03-24 | 12.02 | $44.94 | 390300 |
| 2025-03-21 | 11.92 | $44.99 | 477645 |
| 2025-03-20 | 11.84 | $45.24 | 477900 |
| 2025-03-19 | 11.62 | $45.15 | 231700 |
| 2025-03-18 | 11.38 | $45.19 | 249607 |
| 2025-03-17 | 11.14 | $45.30 | 340900 |
| 2025-03-14 | 10.91 | $44.93 | 542200 |
| 2025-03-13 | 10.76 | $44.85 | 420734 |
| 2025-03-12 | 10.78 | $44.52 | 475249 |
| 2025-03-11 | 11.02 | $44.38 | 481103 |
| 2025-03-10 | 10.99 | $44.96 | 510702 |
| 2025-03-07 | 10.61 | $44.65 | 886200 |
| 2025-03-06 | 10.60 | $43.68 | 543729 |
| 2025-03-05 | 10.94 | $44.29 | 1.1M |
| 2025-03-04 | 11.25 | $44.15 | 1.2M |
| 2025-03-03 | 11.41 | $44.15 | 661600 |
| 2025-02-28 | 11.67 | $43.88 | 513800 |
| 2025-02-27 | 12.16 | $43.45 | 1.2M |
| 2025-02-26 | 12.58 | $43.92 | 463939 |
| 2025-02-25 | 13.12 | $44.17 | 873800 |
| 2025-02-24 | 13.41 | $43.98 | 408507 |
| 2025-02-21 | 13.74 | $44.10 | 488605 |
| 2025-02-20 | 14.26 | $43.78 | 366300 |
| 2025-02-19 | 14.86 | $43.95 | 523215 |
| 2025-02-18 | 15.58 | $43.62 | 659200 |
| 2025-02-14 | 16.34 | $44.88 | 7.6M |
| 2025-02-13 | 15.63 | $44.32 | 529800 |
| 2025-02-12 | 15.48 | $43.89 | 343616 |
| 2025-02-11 | 15.72 | $43.95 | 476300 |
| 2025-02-10 | 16.08 | $43.77 | 254900 |
| 2025-02-07 | 16.48 | $43.52 | 291423 |
| 2025-02-06 | 17.12 | $43.57 | 266127 |
| 2025-02-05 | 17.80 | $43.55 | 256800 |
| 2025-02-04 | 18.52 | $42.77 | 419500 |
| 2025-02-03 | 19.23 | $42.72 | 618439 |
| 2025-01-31 | 19.83 | $42.62 | 527952 |
| 2025-01-30 | 20.19 | $42.79 | 543700 |
| 2025-01-29 | 20.60 | $42.29 | 321542 |
| 2025-01-28 | 21.26 | $42.68 | 431530 |
| 2025-01-27 | 21.53 | $43.38 | 593628 |
| 2025-01-24 | 21.82 | $42.42 | 285543 |
| 2025-01-23 | 22.87 | $42.21 | 334300 |
| 2025-01-22 | 23.89 | $42.07 | 488331 |
| 2025-01-21 | 25.08 | $42.54 | 354900 |
| 2025-01-17 | 26.32 | $41.95 | 354500 |
| 2025-01-16 | 27.40 | $41.75 | 413315 |
| 2025-01-15 | 28.02 | $40.99 | 357418 |
| 2025-01-14 | 27.81 | $40.49 | 338800 |
| 2025-01-13 | 26.89 | $40.68 | 475016 |
| 2025-01-10 | 25.92 | $40.79 | 412100 |
| 2025-01-08 | 25.14 | $41.99 | 320231 |
| 2025-01-07 | 24.79 | $41.78 | 498947 |
| 2025-01-06 | 24.50 | $41.39 | 439700 |
| 2025-01-03 | 23.82 | $41.58 | 250139 |
| 2025-01-02 | 23.19 | $41.38 | 314844 |
| 2024-12-31 | 22.52 | $41.57 | 339200 |
| 2024-12-30 | 21.91 | $41.69 | 261800 |
| 2024-12-27 | 21.27 | $41.88 | 348900 |
| 2024-12-26 | 20.78 | $41.86 | 261830 |
| 2024-12-24 | 20.14 | $41.83 | 143829 |
| 2024-12-23 | 19.40 | $41.96 | 508000 |
| 2024-12-20 | 18.61 | $41.72 | 661448 |
| 2024-12-19 | 17.71 | $41.16 | 304600 |
| 2024-12-18 | 16.26 | $41.04 | 498300 |
| 2024-12-17 | 14.89 | $41.90 | 368844 |
| 2024-12-16 | 13.83 | $42.00 | 289625 |
| 2024-12-13 | 12.87 | $42.33 | 306240 |
| 2024-12-12 | 11.95 | $42.32 | 394100 |
| 2024-12-11 | 11.02 | $43.06 | 459200 |
| 2024-12-10 | 10.57 | $43.59 | 318200 |
| 2024-12-09 | 10.37 | $43.87 | 694833 |
| 2024-12-06 | 10.51 | $44.48 | 618202 |
| 2024-12-05 | 10.94 | $44.89 | 825335 |
| 2024-12-04 | 11.16 | $44.70 | 1.8M |
| 2024-12-03 | 11.49 | $44.27 | 451100 |
| 2024-12-02 | 11.67 | $44.87 | 634100 |
| 2024-11-29 | 12.25 | $44.68 | 256400 |
| 2024-11-27 | 12.45 | $44.83 | 398821 |
| 2024-11-26 | 12.59 | $44.58 | 482700 |
| 2024-11-25 | 12.98 | $45.02 | 975700 |
| 2024-11-22 | 13.08 | $45.16 | 450300 |
| 2024-11-21 | 12.96 | $44.82 | 262900 |
| 2024-11-20 | 13.22 | $44.70 | 375548 |
| 2024-11-19 | 13.35 | $44.75 | 397200 |
| 2024-11-18 | 13.48 | $44.22 | 512500 |
| 2024-11-15 | 14.15 | $44.17 | 6.1M |
| 2024-11-14 | 14.52 | $44.28 | 420100 |
| 2024-11-13 | 14.84 | $43.99 | 272300 |
| 2024-11-12 | 15.42 | $44.25 | 382900 |
| 2024-11-11 | 15.76 | $44.30 | 1.2M |
| 2024-11-08 | 16.07 | $44.18 | 848115 |
| 2024-11-07 | 16.67 | $43.84 | 530835 |
| 2024-11-06 | 17.47 | $43.58 | 960202 |
| 2024-11-05 | 18.25 | $44.08 | 1.1M |
| 2024-11-04 | 19.06 | $42.57 | 1.0M |
| 2024-11-01 | 18.79 | $42.79 | 431009 |
| 2024-10-31 | 18.71 | $43.23 | 612100 |
| 2024-10-30 | 18.76 | $43.23 | 604641 |
| 2024-10-29 | 18.46 | $43.27 | 551725 |
| 2024-10-28 | 18.26 | $43.89 | 542200 |
| 2024-10-25 | 18.65 | $43.79 | 450200 |
| 2024-10-24 | 19.07 | $44.22 | 612410 |
| 2024-10-23 | 19.54 | $44.90 | 345900 |
| 2024-10-22 | 20.36 | $44.75 | 448800 |
| 2024-10-21 | 21.27 | $44.83 | 369200 |
| 2024-10-18 | 21.85 | $44.93 | 364121 |
| 2024-10-17 | 22.51 | $44.76 | 569603 |
| 2024-10-16 | 23.34 | $44.88 | 447600 |
| 2024-10-15 | 24.19 | $44.45 | 571405 |
| 2024-10-14 | 25.43 | $43.64 | 192000 |
| 2024-10-11 | 25.91 | $43.40 | 342300 |
| 2024-10-10 | 26.17 | $43.13 | 659139 |
| 2024-10-09 | 26.37 | $43.34 | 594800 |
| 2024-10-08 | 26.72 | $43.60 | 611300 |
| 2024-10-07 | 27.23 | $43.65 | 945100 |
| 2024-10-04 | 27.94 | $44.47 | 824717 |
| 2024-10-03 | 29.32 | $44.91 | 693506 |
| 2024-10-02 | 30.51 | $45.81 | 411800 |
| 2024-10-01 | 30.90 | $45.61 | 313546 |
| 2024-09-30 | 31.61 | $45.44 | 346126 |
| 2024-09-27 | 32.37 | $45.55 | 819500 |
| 2024-09-26 | 32.84 | $45.38 | 526606 |
| 2024-09-25 | 33.49 | $44.99 | 565713 |
| 2024-09-24 | 34.34 | $45.13 | 877200 |
| 2024-09-23 | 35.32 | $45.01 | 352600 |
| 2024-09-20 | 36.50 | $44.68 | 1.1M |
| 2024-09-19 | 38.05 | $44.58 | 792600 |
| 2024-09-18 | 39.26 | $44.90 | 408226 |
| 2024-09-17 | 40.10 | $45.34 | 406747 |
| 2024-09-16 | 40.39 | $45.65 | 356900 |
| 2024-09-13 | 40.41 | $45.49 | 462600 |
| 2024-09-12 | 40.57 | $45.18 | 427700 |
| 2024-09-11 | 40.89 | $44.76 | 940600 |
| 2024-09-10 | 41.62 | $44.51 | 517443 |
| 2024-09-09 | 42.02 | $44.99 | 572100 |
| 2024-09-06 | 41.98 | $44.59 | 838030 |
| 2024-09-05 | 41.95 | $45.26 | 748900 |
| 2024-09-04 | 41.13 | $44.79 | 457900 |
| 2024-09-03 | 40.45 | $44.58 | 666000 |
| 2024-08-30 | 39.95 | $44.00 | 302710 |
| 2024-08-29 | 39.68 | $43.74 | 1.0M |
| 2024-08-28 | 39.61 | $43.77 | 549800 |
| 2024-08-27 | 39.12 | $43.83 | 992346 |
| 2024-08-26 | 38.68 | $43.87 | 447908 |
| 2024-08-23 | 37.90 | $44.04 | 380800 |
| 2024-08-22 | 37.07 | $43.63 | 426400 |
| 2024-08-21 | 36.38 | $43.62 | 380400 |
| 2024-08-20 | 35.72 | $43.60 | 525516 |
| 2024-08-19 | 35.08 | $44.02 | 2.2M |
| 2024-08-16 | 33.64 | $43.77 | 363246 |
| 2024-08-15 | 32.29 | $43.61 | 504920 |
| 2024-08-14 | 30.95 | $43.42 | 582900 |
| 2024-08-13 | 29.41 | $43.46 | 786643 |
| 2024-08-12 | 27.91 | $42.75 | 384803 |
| 2024-08-09 | 26.56 | $42.96 | 703600 |
| 2024-08-08 | 25.14 | $43.06 | 922800 |
| 2024-08-07 | 23.64 | $42.69 | 774872 |
| 2024-08-06 | 22.20 | $42.40 | 1.0M |
| 2024-08-05 | 20.88 | $41.79 | 494808 |
| 2024-08-02 | 19.65 | $42.58 | 879611 |
| 2024-08-01 | 18.24 | $41.79 | 1.1M |
| 2024-07-31 | 17.06 | $41.84 | 672000 |
| 2024-07-30 | 15.93 | $41.25 | 458000 |
| 2024-07-29 | 15.09 | $41.07 | 375249 |
| 2024-07-26 | 14.51 | $41.02 | 329800 |
| 2024-07-25 | 13.96 | $40.71 | 790916 |
| 2024-07-24 | 13.38 | $40.89 | 706515 |
| 2024-07-23 | 12.77 | $40.30 | 464600 |
| 2024-07-22 | 12.53 | $40.58 | 496312 |
| 2024-07-19 | 11.98 | $40.50 | 518337 |
| 2024-07-18 | 11.46 | $40.68 | 854500 |
| 2024-07-17 | 10.90 | $40.26 | 1.2M |
| 2024-07-16 | 10.52 | $39.82 | 334404 |
| 2024-07-15 | 10.67 | $39.51 | 615300 |
| 2024-07-12 | 10.93 | $39.95 | 467544 |
| 2024-07-11 | 10.58 | $39.95 | 598038 |
| 2024-07-10 | 10.21 | $39.83 | 495100 |
| 2024-07-09 | 10.14 | $39.25 | 291900 |
| 2024-07-08 | 10.64 | $39.23 | 324341 |
| 2024-07-05 | 11.11 | $39.13 | 462600 |
| 2024-07-03 | 11.67 | $39.19 | 297100 |
| 2024-07-02 | 12.21 | $38.76 | 346600 |
| 2024-07-01 | 12.33 | $38.61 | 182321 |
| 2024-06-28 | 12.52 | $38.84 | 464400 |
| 2024-06-27 | 12.87 | $39.01 | 324128 |
| 2024-06-26 | 13.23 | $38.69 | 530300 |
| 2024-06-25 | 13.31 | $39.13 | 568068 |
| 2024-06-24 | 13.65 | $39.39 | 492300 |
| 2024-06-21 | 14.01 | $38.46 | 572167 |
| 2024-06-20 | 13.60 | $38.54 | 690500 |
| 2024-06-18 | 13.05 | $38.47 | 617700 |
| 2024-06-17 | 12.61 | $38.78 | 606628 |
| 2024-06-14 | 12.36 | $39.09 | 382938 |
| 2024-06-13 | 12.28 | $39.32 | 372031 |
| 2024-06-12 | 12.28 | $39.40 | 369317 |
| 2024-06-11 | 12.55 | $39.66 | 690600 |
| 2024-06-10 | 12.51 | $39.89 | 409300 |
| 2024-06-07 | 12.68 | $40.01 | 775834 |
| 2024-06-06 | 13.03 | $40.68 | 577200 |
| 2024-06-05 | 13.49 | $40.71 | 819200 |
| 2024-06-04 | 14.03 | $40.24 | 386700 |
| 2024-06-03 | 14.56 | $39.88 | 434907 |
| 2024-05-31 | 14.95 | $39.99 | 876300 |
| 2024-05-30 | 15.15 | $39.04 | 864800 |
| 2024-05-29 | 14.30 | $38.42 | 935342 |
| 2024-05-28 | 13.38 | $39.28 | 671841 |
| 2024-05-24 | 12.99 | $39.90 | 645000 |
| 2024-05-23 | 12.90 | $39.68 | 991900 |
| 2024-05-22 | 12.81 | $40.46 | 572600 |
| 2024-05-21 | 13.29 | $40.91 | 656219 |
| 2024-05-20 | 13.57 | $40.84 | 909500 |
| 2024-05-17 | 13.95 | $40.77 | 685706 |
| 2024-05-16 | 14.38 | $40.81 | 1.3M |
| 2024-05-15 | 14.56 | $41.09 | 499844 |
| 2024-05-14 | 14.50 | $40.78 | 403600 |
| 2024-05-13 | 14.72 | $40.83 | 996200 |
| 2024-05-10 | 14.87 | $41.10 | 559206 |
| 2024-05-09 | 14.62 | $41.03 | 1.3M |
| 2024-05-08 | 14.66 | $40.41 | 529228 |
| 2024-05-07 | 15.20 | $40.20 | 601900 |
| 2024-05-06 | 15.78 | $40.09 | 683700 |
| 2024-05-03 | 16.29 | $39.91 | 546819 |
| 2024-05-02 | 16.85 | $39.78 | 490539 |
| 2024-05-01 | 17.18 | $39.52 | 904430 |
| 2024-04-30 | 17.30 | $39.29 | 703100 |
| 2024-04-29 | 17.88 | $39.57 | 434873 |
| 2024-04-26 | 18.48 | $39.06 | 518700 |
| 2024-04-25 | 18.96 | $39.32 | 774403 |
| 2024-04-24 | 19.34 | $39.16 | 974600 |
| 2024-04-23 | 19.86 | $39.10 | 1.1M |
| 2024-04-22 | 20.63 | $39.01 | 838100 |
| 2024-04-19 | 21.25 | $38.47 | 786518 |
| 2024-04-18 | 21.38 | $38.05 | 600522 |
| 2024-04-17 | 20.99 | $37.64 | 1.2M |
| 2024-04-16 | 20.04 | $37.14 | 722200 |
| 2024-04-15 | 18.74 | $37.54 | 554649 |
| 2024-04-12 | 17.65 | $37.62 | 447800 |
| 2024-04-11 | 16.61 | $37.95 | 832400 |
| 2024-04-10 | 15.57 | $38.20 | 793129 |
| 2024-04-09 | 14.71 | $39.24 | 422510 |
| 2024-04-08 | 14.76 | $39.18 | 531600 |
| 2024-04-05 | 14.51 | $38.80 | 517710 |
| 2024-04-04 | 13.70 | $39.06 | 673100 |
| 2024-04-03 | 13.23 | $39.31 | 658805 |
| 2024-04-02 | 13.02 | $39.39 | 491500 |
| 2024-04-01 | 12.81 | $39.31 | 492800 |
| 2024-03-28 | 12.55 | $39.51 | 762427 |
| 2024-03-27 | 12.55 | $39.37 | 879900 |
| 2024-03-26 | 12.31 | $38.94 | 652818 |
| 2024-03-25 | 12.03 | $39.34 | 600530 |
| 2024-03-22 | 12.14 | $39.52 | 445500 |
| 2024-03-21 | 12.45 | $39.61 | 662443 |
| 2024-03-20 | 12.85 | $39.67 | 534400 |
| 2024-03-19 | 13.08 | $39.36 | 418900 |
| 2024-03-18 | 13.41 | $39.57 | 675833 |
| 2024-03-15 | 13.86 | $39.72 | 893000 |
| 2024-03-14 | 14.33 | $39.39 | 678500 |
| 2024-03-13 | 14.57 | $39.73 | 605500 |
| 2024-03-12 | 15.28 | $39.73 | 522800 |
| 2024-03-11 | 16.03 | $40.05 | 379419 |
| 2024-03-08 | 16.67 | $40.05 | 677102 |
| 2024-03-07 | 17.13 | $40.26 | 1.0M |
| 2024-03-06 | 17.70 | $39.44 | 797926 |
| 2024-03-05 | 18.26 | $39.02 | 863602 |
| 2024-03-04 | 18.62 | $39.00 | 645216 |
| 2024-03-01 | 18.61 | $38.56 | 1.5M |
| 2024-02-29 | 18.13 | $38.58 | 1.3M |
| 2024-02-28 | 17.82 | $38.63 | 652613 |
| 2024-02-27 | 17.40 | $38.72 | 933400 |
| 2024-02-26 | 16.97 | $38.59 | 1.6M |
| 2024-02-23 | 16.54 | $39.36 | 1.2M |
| 2024-02-22 | 16.64 | $39.90 | 1.2M |
| 2024-02-21 | 16.87 | $39.83 | 1.2M |
| 2024-02-20 | 17.31 | $39.65 | 1.8M |
| 2024-02-16 | 17.69 | $39.27 | 961300 |
| 2024-02-15 | 17.59 | $39.13 | 5.2M |
| 2024-02-14 | 17.22 | $38.85 | 777500 |
| 2024-02-13 | 16.49 | $38.48 | 844409 |
| 2024-02-12 | 15.72 | $39.45 | 1.0M |
| 2024-02-09 | 15.53 | $39.06 | 874503 |
| 2024-02-08 | 15.02 | $38.94 | 893794 |
| 2024-02-07 | 14.75 | $39.33 | 904827 |
| 2024-02-06 | 14.79 | $39.66 | 739546 |
| 2024-02-05 | 14.40 | $39.44 | 782544 |
| 2024-02-02 | 13.95 | $40.00 | 1.4M |
| 2024-02-01 | 13.63 | $40.46 | 735612 |
| 2024-01-31 | 13.87 | $40.13 | 642400 |
| 2024-01-30 | 14.19 | $40.31 | 967819 |
| 2024-01-29 | 14.09 | $40.16 | 558006 |
| 2024-01-26 | 13.79 | $39.73 | 423852 |
| 2024-01-25 | 13.24 | $39.80 | 678914 |
| 2024-01-24 | 12.41 | $39.43 | 881400 |
| 2024-01-23 | 11.53 | $39.81 | 859525 |
| 2024-01-22 | 10.86 | $40.16 | 942200 |
| 2024-01-19 | 10.42 | $40.48 | 960700 |
| 2024-01-18 | 9.81 | $39.89 | 721127 |
| 2024-01-17 | 8.98 | $40.36 | 1.3M |
| 2024-01-16 | 8.33 | $40.99 | 768400 |
| 2024-01-12 | 8.04 | $41.06 | 728600 |
| 2024-01-11 | 8.06 | $41.02 | 643738 |
| 2024-01-10 | 8.09 | $41.77 | 467320 |
| 2024-01-09 | 7.87 | $41.72 | 422600 |
| 2024-01-08 | 7.68 | $42.01 | 414536 |
| 2024-01-05 | 7.48 | $41.63 | 732600 |
| 2024-01-04 | 7.27 | $41.40 | 897800 |
| 2024-01-03 | 7.50 | $41.20 | 479600 |
| 2024-01-02 | 7.71 | $41.04 | 762900 |
| 2023-12-29 | 7.86 | $41.13 | 474427 |
| 2023-12-28 | 8.08 | $41.02 | 620820 |
| 2023-12-27 | 8.36 | $41.06 | 484336 |
| 2023-12-26 | 8.67 | $40.95 | 210100 |
| 2023-12-22 | 8.82 | $40.71 | 785300 |
| 2023-12-21 | 8.88 | $40.38 | 667435 |
| 2023-12-20 | 8.59 | $40.06 | 948442 |
| 2023-12-19 | 8.29 | $40.87 | 734201 |
| 2023-12-18 | 8.35 | $40.53 | 794800 |
| 2023-12-15 | 8.41 | $41.01 | 1.2M |
| 2023-12-14 | 8.80 | $41.44 | 1.5M |
| 2023-12-13 | 9.03 | $41.29 | 696334 |
| 2023-12-12 | 9.41 | $39.82 | 962400 |
| 2023-12-11 | 9.14 | $40.76 | 591007 |
| 2023-12-08 | 9.43 | $40.71 | 442130 |
| 2023-12-07 | 9.90 | $40.86 | 530200 |
| 2023-12-06 | 10.08 | $40.94 | 572000 |
| 2023-12-05 | 10.27 | $40.48 | 485224 |
| 2023-12-04 | 10.80 | $40.66 | 831528 |
| 2023-12-01 | 11.37 | $40.64 | 585409 |
| 2023-11-30 | 11.83 | $40.08 | 1.1M |
| 2023-11-29 | 11.92 | $39.98 | 1.0M |
| 2023-11-28 | 12.34 | $40.68 | 779643 |
| 2023-11-27 | 12.50 | $40.76 | 481702 |
| 2023-11-24 | 12.81 | $41.08 | 239040 |
| 2023-11-22 | 12.78 | $41.05 | 444500 |
| 2023-11-21 | 12.74 | $40.96 | 894800 |
| 2023-11-20 | 12.62 | $41.01 | 480413 |
| 2023-11-17 | 12.67 | $41.17 | 398510 |
| 2023-11-16 | 12.46 | $41.04 | 984944 |
| 2023-11-15 | 12.23 | $41.47 | 677900 |
| 2023-11-14 | 11.84 | $41.17 | 615537 |
| 2023-11-13 | 11.54 | $40.25 | 577801 |
| 2023-11-10 | 11.80 | $40.38 | 958340 |
| 2023-11-09 | 11.99 | $40.73 | 742300 |
| 2023-11-08 | 11.96 | $40.46 | 492700 |
| 2023-11-07 | 12.34 | $40.61 | 897400 |
| 2023-11-06 | 12.49 | $41.26 | 641040 |
| 2023-11-03 | 12.16 | $41.58 | 1.1M |
| 2023-11-02 | 11.60 | $41.65 | 1.0M |
| 2023-11-01 | 11.27 | $40.37 | 1.1M |
| 2023-10-31 | 11.76 | $39.73 | 1.2M |
| 2023-10-30 | 12.24 | $40.15 | 627509 |
| 2023-10-27 | 12.83 | $39.64 | 774100 |
| 2023-10-26 | 13.44 | $40.13 | 1.2M |
| 2023-10-25 | 14.10 | $39.48 | 680748 |
| 2023-10-24 | 14.47 | $39.51 | 632131 |
| 2023-10-23 | 14.94 | $39.31 | 1.0M |
| 2023-10-20 | 15.30 | $39.05 | 754135 |
| 2023-10-19 | 15.96 | $39.36 | 723300 |
| 2023-10-18 | 16.74 | $39.59 | 688621 |
| 2023-10-17 | 17.45 | $40.05 | 1.0M |
| 2023-10-16 | 18.03 | $40.49 | 781600 |
| 2023-10-13 | 18.52 | $39.85 | 717200 |
| 2023-10-12 | 19.11 | $40.09 | 1.1M |
| 2023-10-11 | 19.64 | $40.76 | 907635 |
| 2023-10-10 | 20.20 | $39.88 | 885346 |
| 2023-10-09 | 21.24 | $39.61 | 622900 |
| 2023-10-06 | 22.28 | $39.13 | 1.4M |
| 2023-10-05 | 22.99 | $38.87 | 2.0M |
| 2023-10-04 | 23.46 | $37.99 | 2.1M |
| 2023-10-03 | 23.43 | $36.93 | 1.5M |
| 2023-10-02 | 22.52 | $37.05 | 1.8M |
| 2023-09-29 | 21.63 | $37.99 | 939522 |
| 2023-09-28 | 21.35 | $38.29 | 807500 |
| 2023-09-27 | 20.79 | $38.16 | 733300 |
| 2023-09-26 | 20.27 | $39.11 | 592700 |
| 2023-09-25 | 20.28 | $40.08 | 621600 |
| 2023-09-22 | 20.90 | $40.31 | 752300 |
| 2023-09-21 | 21.57 | $40.30 | 617100 |
| 2023-09-20 | 22.50 | $41.05 | 540327 |
| 2023-09-19 | 23.40 | $40.89 | 1.1M |
| 2023-09-18 | 24.33 | $41.77 | 504705 |
| 2023-09-15 | 24.66 | $41.73 | 1.1M |
| 2023-09-14 | 25.12 | $41.49 | 894700 |
| 2023-09-13 | 25.78 | $40.73 | 842900 |
| 2023-09-12 | 27.02 | $39.99 | 740834 |
| 2023-09-11 | 27.80 | $39.74 | 447818 |
| 2023-09-08 | 28.26 | $39.12 | 552812 |
| 2023-09-07 | 28.17 | $38.99 | 652301 |
| 2023-09-06 | 27.83 | $38.45 | 1.1M |
| 2023-09-05 | 27.28 | $38.78 | 675037 |
| 2023-09-01 | 26.85 | $39.25 | 580300 |
| 2023-08-31 | 26.65 | $39.20 | 672300 |
| 2023-08-30 | 26.44 | $39.62 | 359300 |
| 2023-08-29 | 26.55 | $39.63 | 407900 |
| 2023-08-28 | 26.34 | $39.21 | 450700 |
| 2023-08-25 | 25.93 | $39.29 | 698700 |
| 2023-08-24 | 25.57 | $39.42 | 440300 |
| 2023-08-23 | 25.29 | $39.65 | 670963 |
| 2023-08-22 | 24.86 | $39.43 | 726917 |
| 2023-08-21 | 24.05 | $39.26 | 384400 |
| 2023-08-18 | 23.19 | $39.65 | 519800 |
| 2023-08-17 | 22.42 | $39.83 | 602604 |
| 2023-08-16 | 21.90 | $39.81 | 551329 |
| 2023-08-15 | 21.17 | $39.68 | 753100 |
| 2023-08-14 | 20.42 | $40.24 | 496734 |
| 2023-08-11 | 19.90 | $40.54 | 358330 |
| 2023-08-10 | 19.47 | $40.50 | 694100 |
| 2023-08-09 | 19.09 | $40.74 | 780305 |
| 2023-08-08 | 18.37 | $40.14 | 635100 |
| 2023-08-07 | 16.90 | $39.87 | 497318 |
| 2023-08-04 | 15.36 | $40.16 | 876608 |
| 2023-08-03 | 13.84 | $39.80 | 1.2M |
| 2023-08-02 | 12.24 | $41.53 | 848400 |
| 2023-08-01 | 11.39 | $41.80 | 527700 |
| 2023-07-31 | 10.77 | $42.63 | 455832 |
| 2023-07-28 | 10.56 | $42.38 | 659139 |
| 2023-07-27 | 10.35 | $42.81 | 623129 |
| 2023-07-26 | 10.38 | $43.42 | 696598 |
| 2023-07-25 | 10.84 | $43.58 | 366103 |
| 2023-07-24 | 11.19 | $43.36 | 463900 |
| 2023-07-21 | 11.62 | $43.47 | 756515 |
| 2023-07-20 | 12.18 | $43.63 | 814919 |
| 2023-07-19 | 12.74 | $43.07 | 496703 |
| 2023-07-18 | 12.90 | $42.55 | 372200 |
| 2023-07-17 | 12.83 | $42.84 | 500708 |
| 2023-07-14 | 13.23 | $43.35 | 375840 |
| 2023-07-13 | 13.82 | $43.33 | 530400 |
| 2023-07-12 | 14.50 | $42.71 | 538800 |
| 2023-07-11 | 14.76 | $41.90 | 428242 |
| 2023-07-10 | 14.12 | $41.48 | 550200 |
| 2023-07-07 | 13.45 | $42.15 | 371230 |
| 2023-07-06 | 13.21 | $42.40 | 406300 |
| 2023-07-05 | 13.19 | $43.02 | 586109 |
| 2023-07-03 | 13.48 | $43.43 | 93634 |
| 2023-06-30 | 14.05 | $43.09 | 493128 |
| 2023-06-29 | 14.34 | $42.47 | 584701 |
| 2023-06-28 | 13.84 | $42.43 | 547400 |
| 2023-06-27 | 13.61 | $42.81 | 509400 |
| 2023-06-26 | 13.46 | $42.66 | 376526 |
| 2023-06-23 | 13.18 | $42.00 | 486700 |
| 2023-06-22 | 12.87 | $42.62 | 386037 |
| 2023-06-21 | 12.97 | $42.86 | 530600 |
| 2023-06-20 | 13.04 | $42.47 | 847500 |
| 2023-06-16 | 13.27 | $42.87 | 663239 |
| 2023-06-15 | 13.82 | $42.67 | 406818 |
| 2023-06-14 | 13.95 | $42.35 | 765309 |
| 2023-06-13 | 14.08 | $42.69 | 547200 |
| 2023-06-12 | 14.49 | $43.06 | 302335 |
| 2023-06-09 | 15.15 | $43.02 | 317600 |
| 2023-06-08 | 15.76 | $42.96 | 507410 |
| 2023-06-07 | 16.32 | $42.75 | 459743 |
| 2023-06-06 | 16.82 | $42.61 | 442300 |
| 2023-06-05 | 17.39 | $42.89 | 442982 |
| 2023-06-02 | 18.20 | $42.93 | 624943 |
| 2023-06-01 | 18.80 | $42.22 | 702900 |
| 2023-05-31 | 18.91 | $42.06 | 662003 |
| 2023-05-30 | 18.77 | $41.78 | 717700 |
| 2023-05-26 | 18.80 | $42.21 | 755400 |
| 2023-05-25 | 18.68 | $42.15 | 600316 |
| 2023-05-24 | 18.58 | $42.84 | 593800 |
| 2023-05-23 | 19.04 | $43.00 | 462216 |
| 2023-05-22 | 19.72 | $43.18 | 239443 |
| 2023-05-19 | 20.49 | $43.42 | 487747 |
| 2023-05-18 | 21.22 | $42.95 | 983800 |
| 2023-05-17 | 21.97 | $43.59 | 912000 |
| 2023-05-16 | 23.09 | $44.19 | 717300 |
| 2023-05-15 | 23.70 | $45.53 | 763029 |
| 2023-05-12 | 23.46 | $45.42 | 4.5M |
| 2023-05-11 | 22.81 | $45.30 | 434332 |
| 2023-05-10 | 22.14 | $45.87 | 434440 |
| 2023-05-09 | 21.20 | $45.75 | 312000 |
| 2023-05-08 | 20.37 | $45.82 | 405500 |
| 2023-05-05 | 19.50 | $45.45 | 565000 |
| 2023-05-04 | 18.86 | $44.83 | 709119 |
| 2023-05-03 | 18.58 | $44.39 | 446478 |
| 2023-05-02 | 18.28 | $43.75 | 646339 |
| 2023-05-01 | 18.81 | $43.94 | 325840 |
| 2023-04-28 | 18.89 | $43.91 | 508947 |
| 2023-04-27 | 19.12 | $44.08 | 485000 |
| 2023-04-26 | 19.22 | $43.89 | 429900 |
| 2023-04-25 | 19.39 | $44.05 | 441224 |
| 2023-04-24 | 19.33 | $44.10 | 568400 |
| 2023-04-21 | 19.26 | $44.19 | 596240 |
| 2023-04-20 | 18.99 | $44.14 | 475320 |
| 2023-04-19 | 18.65 | $44.41 | 337100 |
| 2023-04-18 | 18.15 | $44.34 | 373235 |
| 2023-04-17 | 17.71 | $44.42 | 555600 |
| 2023-04-14 | 17.25 | $44.38 | 487229 |
| 2023-04-13 | 16.80 | $44.76 | 342747 |
| 2023-04-12 | 16.25 | $44.68 | 302921 |
| 2023-04-11 | 15.34 | $44.67 | 465000 |
| 2023-04-10 | 14.50 | $44.16 | 296342 |
| 2023-04-06 | 13.87 | $44.26 | 491100 |
| 2023-04-05 | 13.10 | $43.98 | 616900 |
| 2023-04-04 | 12.43 | $42.84 | 341467 |
| 2023-04-03 | 12.28 | $42.41 | 531040 |
| 2023-03-31 | 12.20 | $42.53 | 567500 |
| 2023-03-30 | 11.93 | $42.67 | 351932 |
| 2023-03-29 | 11.75 | $42.09 | 382800 |
| 2023-03-28 | 11.84 | $41.79 | 436500 |
| 2023-03-27 | 12.02 | $41.54 | 664222 |
| 2023-03-24 | 12.50 | $40.93 | 601500 |
| 2023-03-23 | 12.93 | $39.72 | 571918 |
| 2023-03-22 | 13.10 | $40.38 | 565300 |
| 2023-03-21 | 13.68 | $40.83 | 636100 |
| 2023-03-20 | 14.39 | $42.07 | 726521 |
| 2023-03-17 | 14.15 | $42.16 | 939831 |
| 2023-03-16 | 13.99 | $41.67 | 685048 |
| 2023-03-15 | 14.10 | $41.13 | 978600 |
| 2023-03-14 | 14.46 | $40.44 | 501800 |
| 2023-03-13 | 15.07 | $39.83 | 835200 |
| 2023-03-10 | 15.50 | $38.53 | 729926 |
| 2023-03-09 | 15.00 | $38.92 | 527026 |
| 2023-03-08 | 14.73 | $39.18 | 767946 |
| 2023-03-07 | 14.09 | $39.28 | 377900 |
| 2023-03-06 | 13.60 | $39.93 | 370806 |
| 2023-03-03 | 13.51 | $40.11 | 397200 |
| 2023-03-02 | 13.32 | $39.48 | 446632 |
| 2023-03-01 | 12.56 | $39.32 | 843700 |
| 2023-02-28 | 11.78 | $39.57 | 794345 |
| 2023-02-27 | 11.27 | $40.27 | 506322 |
| 2023-02-24 | 11.22 | $40.26 | 492315 |
| 2023-02-23 | 10.56 | $40.43 | 636351 |
| 2023-02-22 | 10.24 | $40.78 | 399100 |
| 2023-02-21 | 10.15 | $40.92 | 558000 |
| 2023-02-17 | 10.22 | $41.36 | 589339 |
| 2023-02-16 | 10.19 | $40.82 | 468841 |
| 2023-02-15 | 9.76 | $41.09 | 387338 |
| 2023-02-14 | 9.55 | $41.29 | 541910 |
| 2023-02-13 | 9.47 | $41.76 | 1.5M |
| 2023-02-10 | 9.71 | $41.50 | 854346 |
| 2023-02-09 | 9.90 | $39.82 | 1.7M |
| 2023-02-08 | 9.19 | $40.21 | 525520 |
| 2023-02-07 | 8.66 | $40.75 | 499043 |
| 2023-02-06 | 8.62 | $41.38 | 624400 |
| 2023-02-03 | 8.75 | $41.09 | 811327 |
| 2023-02-02 | 8.88 | $41.68 | 535700 |
| 2023-02-01 | 9.03 | $41.55 | 743800 |
| 2023-01-31 | 9.50 | $41.15 | 608200 |
| 2023-01-30 | 9.45 | $40.84 | 373700 |
| 2023-01-27 | 9.53 | $41.12 | 399021 |
| 2023-01-26 | 9.72 | $41.26 | 396200 |
| 2023-01-25 | 10.20 | $41.45 | 550000 |
| 2023-01-24 | 10.67 | $41.64 | 353700 |
| 2023-01-23 | 11.17 | $41.53 | 341200 |
| 2023-01-20 | 11.46 | $41.76 | 477400 |
| 2023-01-19 | 11.77 | $41.49 | 292600 |
| 2023-01-18 | 11.79 | $41.37 | 547342 |
| 2023-01-17 | 11.78 | $42.11 | 419600 |
| 2023-01-13 | 11.41 | $41.82 | 494700 |
| 2023-01-12 | 11.29 | $41.71 | 481544 |
| 2023-01-11 | 10.94 | $41.68 | 425100 |
| 2023-01-10 | 10.72 | $41.17 | 483000 |
| 2023-01-09 | 10.91 | $41.14 | 393600 |
| 2023-01-06 | 10.94 | $41.04 | 441700 |
| 2023-01-05 | 11.10 | $40.06 | 376900 |
| 2023-01-04 | 11.52 | $40.95 | 460200 |
| 2023-01-03 | 11.33 | $40.50 | 417000 |
| 2022-12-30 | 11.67 | $40.04 | 404800 |
| 2022-12-29 | 12.01 | $40.39 | 275700 |
| 2022-12-28 | 12.02 | $40.12 | 344540 |
| 2022-12-27 | 12.02 | $40.71 | 198900 |
| 2022-12-23 | 12.24 | $40.52 | 286300 |
| 2022-12-22 | 12.59 | $40.01 | 454400 |
| 2022-12-21 | 13.17 | $40.39 | 512200 |
| 2022-12-20 | 13.56 | $39.94 | 486917 |
| 2022-12-19 | 14.27 | $39.80 | 630220 |
| 2022-12-16 | 14.86 | $40.21 | 1.2M |
| 2022-12-15 | 15.61 | $40.77 | 854500 |
| 2022-12-14 | 15.72 | $41.16 | 758400 |
| 2022-12-13 | 15.22 | $40.99 | 621039 |
| 2022-12-12 | 14.84 | $40.73 | 546000 |
| 2022-12-09 | 15.06 | $40.27 | 374200 |
| 2022-12-08 | 15.55 | $40.19 | 464100 |
| 2022-12-07 | 16.24 | $39.90 | 490219 |
| 2022-12-06 | 16.98 | $39.96 | 859500 |
| 2022-12-05 | 17.74 | $39.89 | 397300 |
| 2022-12-02 | 18.56 | $40.18 | 414248 |
| 2022-12-01 | 19.41 | $40.31 | 492826 |
| 2022-11-30 | 20.06 | $40.29 | 727500 |
| 2022-11-29 | 21.08 | $39.36 | 437300 |
| 2022-11-28 | 21.65 | $39.95 | 492400 |
| 2022-11-25 | 22.71 | $40.43 | 393046 |
| 2022-11-23 | 23.77 | $40.33 | 555200 |
| 2022-11-22 | 24.98 | $39.93 | 564000 |
| 2022-11-21 | 26.16 | $39.57 | 802300 |
| 2022-11-18 | 27.23 | $39.93 | 1.1M |
| 2022-11-17 | 28.28 | $39.46 | 612115 |
| 2022-11-16 | 29.37 | $40.05 | 1.4M |
| 2022-11-15 | 30.64 | $39.81 | 4.5M |
| 2022-11-14 | 31.99 | $39.72 | 1.3M |
| 2022-11-11 | 33.62 | $40.30 | 1.0M |
| 2022-11-10 | 35.08 | $40.38 | 1.3M |
| 2022-11-09 | 36.62 | $38.88 | 561222 |
| 2022-11-08 | 37.45 | $39.16 | 689618 |
| 2022-11-07 | 38.40 | $39.00 | 790100 |
| 2022-11-04 | 39.40 | $39.63 | 558400 |
| 2022-11-03 | 40.65 | $38.84 | 738400 |
| 2022-11-02 | 41.36 | $38.74 | 769200 |
| 2022-11-01 | 42.44 | $38.71 | 895037 |
| 2022-10-31 | 43.44 | $39.00 | 846637 |
| 2022-10-28 | 44.20 | $38.94 | 759700 |
| 2022-10-27 | 44.85 | $38.47 | 1.3M |
| 2022-10-26 | 45.45 | $38.15 | 1.1M |
| 2022-10-25 | 45.80 | $38.11 | 763700 |
| 2022-10-24 | 45.84 | $37.65 | 721400 |
| 2022-10-21 | 45.54 | $37.57 | 900335 |
| 2022-10-20 | 45.13 | $36.57 | 874000 |
| 2022-10-19 | 44.52 | $37.35 | 1.1M |
| 2022-10-18 | 44.05 | $37.76 | 845649 |
| 2022-10-17 | 43.60 | $37.47 | 947340 |
| 2022-10-14 | 42.94 | $36.22 | 993932 |
| 2022-10-13 | 41.96 | $37.05 | 1.3M |
| 2022-10-12 | 40.60 | $35.44 | 960612 |
| 2022-10-11 | 39.30 | $36.43 | 813000 |
| 2022-10-10 | 38.09 | $36.63 | 643608 |
| 2022-10-07 | 36.91 | $36.97 | 1.4M |
| 2022-10-06 | 35.72 | $37.08 | 1.7M |
| 2022-10-05 | 34.47 | $38.62 | 787700 |
| 2022-10-04 | 33.63 | $39.74 | 867511 |
| 2022-10-03 | 32.89 | $38.90 | 949300 |
| 2022-09-30 | 31.54 | $37.99 | 1.1M |
| 2022-09-29 | 29.92 | $38.71 | 943800 |
| 2022-09-28 | 28.40 | $40.15 | 978324 |
| 2022-09-27 | 27.09 | $39.80 | 1.1M |
| 2022-09-26 | 25.74 | $40.41 | 1.1M |
| 2022-09-23 | 24.44 | $41.35 | 880837 |
| 2022-09-22 | 23.42 | $41.71 | 717000 |
| 2022-09-21 | 22.52 | $41.76 | 813144 |
| 2022-09-20 | 21.68 | $41.90 | 851222 |
| 2022-09-19 | 20.87 | $43.24 | 659711 |
| 2022-09-16 | 20.35 | $42.85 | 667744 |
| 2022-09-15 | 19.43 | $42.76 | 656500 |
| 2022-09-14 | 18.60 | $43.79 | 743200 |
| 2022-09-13 | 18.28 | $44.19 | 605500 |
| 2022-09-12 | 18.14 | $45.30 | 605700 |
| 2022-09-09 | 18.67 | $44.88 | 672215 |
| 2022-09-08 | 18.84 | $44.74 | 445306 |
| 2022-09-07 | 18.87 | $44.80 | 466243 |
| 2022-09-06 | 18.86 | $44.12 | 557544 |
| 2022-09-02 | 18.28 | $44.34 | 539300 |
| 2022-09-01 | 17.72 | $44.36 | 464013 |
| 2022-08-31 | 16.57 | $44.11 | 547041 |
| 2022-08-30 | 15.45 | $44.71 | 608523 |
| 2022-08-29 | 14.55 | $45.42 | 494846 |
| 2022-08-26 | 13.69 | $45.11 | 491000 |
| 2022-08-25 | 12.92 | $45.91 | 432917 |
| 2022-08-24 | 12.39 | $45.92 | 494247 |
| 2022-08-23 | 11.95 | $46.03 | 603806 |
| 2022-08-22 | 11.65 | $46.36 | 621800 |
| 2022-08-19 | 11.33 | $46.43 | 731109 |
| 2022-08-18 | 11.09 | $46.44 | 3.0M |
| 2022-08-17 | 10.94 | $47.52 | 2.9M |
| 2022-08-16 | 11.45 | $47.58 | 485400 |
| 2022-08-15 | 11.98 | $47.05 | 643000 |
| 2022-08-12 | 12.11 | $47.21 | 559000 |
| 2022-08-11 | 12.39 | $46.81 | 617500 |
| 2022-08-10 | 12.66 | $47.22 | 428843 |
| 2022-08-09 | 13.08 | $46.91 | 613622 |
| 2022-08-08 | 13.31 | $46.69 | 559500 |
| 2022-08-05 | 13.26 | $46.13 | 524317 |
| 2022-08-04 | 12.88 | $46.71 | 633700 |
| 2022-08-03 | 12.84 | $46.52 | 474737 |
| 2022-08-02 | 12.79 | $46.83 | 433700 |
| 2022-08-01 | 13.21 | $47.06 | 438800 |
| 2022-07-29 | 13.66 | $47.26 | 846249 |
| 2022-07-28 | 14.26 | $47.16 | 776736 |
| 2022-07-27 | 14.78 | $47.32 | 665381 |
| 2022-07-26 | 15.42 | $47.36 | 548000 |
| 2022-07-25 | 16.10 | $47.16 | 619300 |
| 2022-07-22 | 16.82 | $46.55 | 588507 |
| 2022-07-21 | 17.15 | $45.79 | 407326 |
| 2022-07-20 | 17.10 | $45.88 | 486016 |
| 2022-07-19 | 17.18 | $46.53 | 598200 |
| 2022-07-18 | 17.65 | $46.61 | 478100 |
| 2022-07-15 | 18.23 | $47.07 | 490551 |
| 2022-07-14 | 18.97 | $47.11 | 550100 |
| 2022-07-13 | 19.54 | $47.23 | 825900 |
| 2022-07-12 | 20.13 | $46.57 | 570200 |
| 2022-07-11 | 20.43 | $46.20 | 781100 |
| 2022-07-08 | 20.31 | $46.05 | 524106 |
| 2022-07-07 | 20.23 | $46.33 | 613521 |
| 2022-07-06 | 20.24 | $46.41 | 1.0M |
| 2022-07-05 | 20.26 | $46.48 | 988900 |
| 2022-07-01 | 20.27 | $48.12 | 631000 |
| 2022-06-30 | 21.10 | $47.27 | 856817 |
| 2022-06-29 | 21.42 | $47.51 | 575200 |
| 2022-06-28 | 22.28 | $47.67 | 902911 |
| 2022-06-27 | 22.96 | $47.17 | 601040 |
| 2022-06-24 | 23.30 | $46.36 | 659500 |
| 2022-06-23 | 22.94 | $45.70 | 789800 |
| 2022-06-22 | 22.00 | $45.25 | 618800 |
| 2022-06-21 | 20.75 | $45.00 | 668314 |
| 2022-06-17 | 19.04 | $44.50 | 972902 |
| 2022-06-16 | 17.23 | $45.20 | 853400 |
| 2022-06-15 | 15.54 | $45.80 | 738500 |
| 2022-06-14 | 13.86 | $45.79 | 934800 |
| 2022-06-13 | 12.25 | $47.59 | 1.2M |
| 2022-06-10 | 11.39 | $48.76 | 952646 |
| 2022-06-09 | 10.82 | $48.52 | 581636 |
| 2022-06-08 | 10.56 | $49.20 | 406700 |
| 2022-06-07 | 10.82 | $49.73 | 478927 |
| 2022-06-06 | 11.24 | $49.65 | 448800 |
| 2022-06-03 | 11.70 | $49.86 | 543900 |
| 2022-06-02 | 12.02 | $50.24 | 770116 |
| 2022-06-01 | 12.48 | $49.76 | 802700 |
| 2022-05-31 | 13.10 | $50.36 | 954900 |
| 2022-05-27 | 13.49 | $50.13 | 771100 |
| 2022-05-26 | 13.85 | $50.34 | 467613 |
| 2022-05-25 | 13.85 | $50.42 | 595300 |
| 2022-05-24 | 13.83 | $50.78 | 641802 |
| 2022-05-23 | 13.81 | $50.30 | 472624 |
| 2022-05-20 | 13.90 | $50.08 | 743407 |
| 2022-05-19 | 14.39 | $49.44 | 874311 |
| 2022-05-18 | 15.09 | $49.31 | 716900 |
| 2022-05-17 | 15.81 | $49.25 | 578836 |
| 2022-05-16 | 16.33 | $48.77 | 583900 |
| 2022-05-13 | 16.53 | $48.75 | 1.3M |
| 2022-05-12 | 16.98 | $48.43 | 778600 |
| 2022-05-11 | 17.23 | $48.61 | 1.8M |
| 2022-05-10 | 17.83 | $49.12 | 906422 |
| 2022-05-09 | 18.77 | $49.16 | 863830 |
| 2022-05-06 | 19.67 | $48.84 | 718349 |
| 2022-05-05 | 19.92 | $48.05 | 675308 |
| 2022-05-04 | 19.74 | $47.95 | 765618 |
| 2022-05-03 | 19.56 | $47.88 | 860710 |
| 2022-05-02 | 19.72 | $48.06 | 851900 |
| 2022-04-29 | 19.69 | $48.65 | 743700 |
| 2022-04-28 | 20.29 | $49.76 | 612600 |
| 2022-04-27 | 21.29 | $49.31 | 662610 |
| 2022-04-26 | 22.27 | $49.44 | 636800 |
| 2022-04-25 | 23.29 | $49.79 | 705916 |
| 2022-04-22 | 24.37 | $50.36 | 742731 |
| 2022-04-21 | 24.55 | $50.85 | 418205 |
| 2022-04-20 | 24.26 | $51.19 | 356608 |
| 2022-04-19 | 23.91 | $50.42 | 314200 |
| 2022-04-18 | 24.01 | $50.38 | 285030 |
| 2022-04-14 | 24.18 | $50.33 | 598100 |
| 2022-04-13 | 24.26 | $51.12 | 390856 |
| 2022-04-12 | 23.69 | $51.04 | 479500 |
| 2022-04-11 | 23.03 | $51.20 | 537500 |
| 2022-04-08 | 22.33 | $51.39 | 338300 |
| 2022-04-07 | 20.92 | $51.58 | 414200 |
| 2022-04-06 | 19.45 | $51.61 | 462612 |
| 2022-04-05 | 17.91 | $50.75 | 477400 |
| 2022-04-04 | 16.43 | $50.34 | 680200 |
| 2022-04-01 | 15.31 | $50.13 | 444900 |
| 2022-03-31 | 14.27 | $49.50 | 487700 |
| 2022-03-30 | 13.33 | $49.35 | 498300 |
| 2022-03-29 | 12.61 | $49.03 | 493005 |
| 2022-03-28 | 12.07 | $48.34 | 562200 |
| 2022-03-25 | 11.92 | $48.43 | 369100 |
| 2022-03-24 | 11.70 | $48.15 | 338200 |
| 2022-03-23 | 11.63 | $47.80 | 506006 |
| 2022-03-22 | 11.90 | $47.78 | 568400 |
| 2022-03-21 | 12.18 | $47.76 | 541513 |
| 2022-03-18 | 12.14 | $47.83 | 844116 |
| 2022-03-17 | 12.19 | $48.05 | 476209 |
| 2022-03-16 | 12.18 | $47.65 | 770812 |
| 2022-03-15 | 12.55 | $47.16 | 617414 |
| 2022-03-14 | 13.21 | $46.96 | 622504 |
| 2022-03-11 | 13.90 | $47.32 | 571000 |
| 2022-03-10 | 14.14 | $47.24 | 452403 |
| 2022-03-09 | 14.81 | $46.81 | 518400 |
| 2022-03-08 | 15.23 | $47.23 | 735000 |
| 2022-03-07 | 15.33 | $47.76 | 664500 |
| 2022-03-04 | 15.27 | $47.40 | 675700 |
| 2022-03-03 | 15.54 | $46.75 | 687400 |
| 2022-03-02 | 16.32 | $46.35 | 506620 |
| 2022-03-01 | 16.91 | $45.84 | 586109 |
| 2022-02-28 | 17.21 | $45.82 | 867700 |
| 2022-02-25 | 17.43 | $45.82 | 1.1M |
| 2022-02-24 | 17.59 | $45.26 | 862120 |
| 2022-02-23 | 17.04 | $45.34 | 529613 |
| 2022-02-22 | 16.80 | $45.16 | 550541 |
| 2022-02-18 | 16.27 | $45.26 | 437400 |
| 2022-02-17 | 15.95 | $45.54 | 587800 |
| 2022-02-16 | 15.44 | $45.07 | 522900 |
| 2022-02-15 | 14.53 | $44.72 | 535300 |
| 2022-02-14 | 13.47 | $44.94 | 708519 |
| 2022-02-11 | 12.36 | $46.32 | 772600 |
| 2022-02-10 | 11.85 | $46.57 | 604100 |
| 2022-02-09 | 11.93 | $47.29 | 428900 |
| 2022-02-08 | 12.42 | $47.04 | 382833 |
| 2022-02-07 | 12.95 | $47.10 | 413800 |
| 2022-02-04 | 13.51 | $46.78 | 417000 |
| 2022-02-03 | 13.94 | $47.28 | 426300 |
| 2022-02-02 | 14.41 | $47.32 | 462139 |
| 2022-02-01 | 14.85 | $46.96 | 381208 |
| 2022-01-31 | 15.32 | $47.53 | 695325 |
| 2022-01-28 | 15.81 | $46.83 | 568201 |
| 2022-01-27 | 16.08 | $46.37 | 731937 |
| 2022-01-26 | 16.13 | $46.09 | 774000 |
| 2022-01-25 | 16.18 | $46.28 | 571640 |
| 2022-01-24 | 16.04 | $46.47 | 879300 |
| 2022-01-21 | 15.89 | $46.84 | 707700 |
| 2022-01-20 | 16.43 | $46.62 | 506633 |
| 2022-01-19 | 17.11 | $46.48 | 652232 |
| 2022-01-18 | 17.53 | $46.46 | 408932 |
| 2022-01-14 | 18.02 | $46.90 | 342500 |
| 2022-01-13 | 18.85 | $47.09 | 383413 |
| 2022-01-12 | 19.33 | $47.19 | 512700 |
| 2022-01-11 | 20.06 | $46.79 | 400110 |
| 2022-01-10 | 21.09 | $46.70 | 435102 |
| 2022-01-07 | 21.89 | $46.52 | 413821 |
| 2022-01-06 | 22.74 | $46.72 | 448108 |
| 2022-01-05 | 23.80 | $47.06 | 500900 |
| 2022-01-04 | 24.46 | $47.58 | 365900 |
| 2022-01-03 | 24.47 | $47.72 | 231104 |
| 2021-12-31 | 24.49 | $48.27 | 474900 |
| 2021-12-30 | 23.87 | $47.96 | 369600 |
| 2021-12-29 | 23.40 | $47.80 | 454312 |
| 2021-12-28 | 23.03 | $47.67 | 216136 |
| 2021-12-27 | 22.35 | $47.56 | 195222 |
| 2021-12-23 | 21.67 | $47.44 | 328341 |
| 2021-12-22 | 20.86 | $47.52 | 363100 |
| 2021-12-21 | 20.17 | $47.20 | 557521 |
| 2021-12-20 | 19.57 | $46.92 | 436800 |
| 2021-12-17 | 19.19 | $46.94 | 520402 |
| 2021-12-16 | 18.14 | $47.09 | 459700 |
| 2021-12-15 | 17.06 | $46.74 | 564600 |
| 2021-12-14 | 16.05 | $46.49 | 755500 |
| 2021-12-13 | 15.20 | $45.86 | 556133 |
| 2021-12-10 | 14.84 | $45.56 | 271242 |
| 2021-12-09 | 14.64 | $45.41 | 252209 |
| 2021-12-08 | 14.48 | $45.72 | 339049 |
| 2021-12-07 | 14.23 | $45.68 | 743900 |
| 2021-12-06 | 14.05 | $44.86 | 654500 |
| 2021-12-03 | 14.55 | $43.87 | 437700 |
| 2021-12-02 | 14.39 | $43.77 | 474537 |
| 2021-12-01 | 14.18 | $43.26 | 385602 |
| 2021-11-30 | 13.97 | $43.31 | 545700 |
| 2021-11-29 | 13.22 | $43.88 | 265300 |
| 2021-11-26 | 12.80 | $43.71 | 226311 |
| 2021-11-24 | 12.39 | $44.31 | 305611 |
| 2021-11-23 | 12.46 | $44.62 | 278300 |
| 2021-11-22 | 12.82 | $44.52 | 443800 |
| 2021-11-19 | 13.20 | $44.52 | 537300 |
| 2021-11-18 | 13.39 | $44.15 | 377600 |
| 2021-11-17 | 13.36 | $44.37 | 318441 |
| 2021-11-16 | 13.27 | $44.28 | 345209 |
| 2021-11-15 | 13.44 | $45.10 | 741729 |
| 2021-11-12 | 14.13 | $44.75 | 273400 |
| 2021-11-11 | 14.84 | $44.98 | 557800 |
| 2021-11-10 | 15.61 | $45.59 | 304900 |
| 2021-11-09 | 15.75 | $45.36 | 264246 |
| 2021-11-08 | 16.11 | $45.14 | 422000 |
| 2021-11-05 | 16.94 | $45.07 | 223800 |
| 2021-11-04 | 17.48 | $44.89 | 304023 |
| 2021-11-03 | 18.31 | $44.81 | 313526 |
| 2021-11-02 | 19.22 | $44.53 | 302200 |
| 2021-11-01 | 20.09 | $44.70 | 218600 |
| 2021-10-29 | 21.01 | $44.51 | 263712 |
| 2021-10-28 | 21.99 | $44.53 | 328700 |
| 2021-10-27 | 23.05 | $44.51 | 384000 |
| 2021-10-26 | 24.26 | $44.60 | 282507 |
| 2021-10-25 | 25.53 | $44.52 | 222100 |
| 2021-10-22 | 26.83 | $44.53 | 267742 |
| 2021-10-21 | 28.13 | $44.56 | 355700 |
| 2021-10-20 | 29.47 | $45.01 | 487118 |
| 2021-10-19 | 30.55 | $44.82 | 760934 |
| 2021-10-18 | 31.67 | $45.46 | 189339 |
| 2021-10-15 | 32.31 | $45.60 | 227204 |
| 2021-10-14 | 32.61 | $45.89 | 199000 |
| 2021-10-13 | 32.91 | $45.38 | 275000 |
| 2021-10-12 | 33.57 | $44.87 | 277023 |
| 2021-10-11 | 34.46 | $44.50 | 129232 |
| 2021-10-08 | 35.73 | $44.72 | 302012 |
| 2021-10-07 | 36.80 | $44.97 | 305900 |
| 2021-10-06 | 37.83 | $44.82 | 333700 |
| 2021-10-05 | 39.11 | $44.19 | 239632 |
| 2021-10-04 | 40.71 | $44.50 | 395742 |
| 2021-10-01 | 42.29 | $44.26 | 341237 |
| 2021-09-30 | 44.03 | $44.33 | 369438 |
| 2021-09-29 | 45.75 | $44.08 | 361204 |
| 2021-09-28 | 47.70 | $44.15 | 486800 |
| 2021-09-27 | 49.72 | $44.69 | 260807 |
| 2021-09-24 | 51.24 | $45.09 | 206200 |
| 2021-09-23 | 52.64 | $45.13 | 376326 |
| 2021-09-22 | 53.92 | $45.79 | 431700 |
| 2021-09-21 | 54.99 | $45.55 | 321800 |
| 2021-09-20 | 56.40 | $45.05 | 383139 |
| 2021-09-17 | 58.13 | $45.06 | 365327 |
| 2021-09-16 | 59.54 | $45.75 | 247215 |
| 2021-09-15 | 60.20 | $46.23 | 301441 |
| 2021-09-14 | 60.82 | $45.96 | 223800 |
| 2021-09-13 | 61.38 | $45.96 | 310600 |
| 2021-09-10 | 62.00 | $45.78 | 309700 |
| 2021-09-09 | 62.70 | $45.97 | 306713 |
| 2021-09-08 | 63.12 | $46.22 | 334015 |
| 2021-09-07 | 63.61 | $45.25 | 264621 |
| 2021-09-03 | 64.21 | $46.13 | 171218 |
| 2021-09-02 | 64.07 | $46.28 | 278024 |
| 2021-09-01 | 63.93 | $45.91 | 393035 |
| 2021-08-31 | 63.82 | $45.82 | 280107 |
| 2021-08-30 | 63.75 | $45.86 | 470400 |
| 2021-08-27 | 63.67 | $45.73 | 274100 |
| 2021-08-26 | 63.62 | $45.49 | 327900 |
| 2021-08-25 | 63.60 | $45.57 | 362100 |
| 2021-08-24 | 63.57 | $45.73 | 236705 |
| 2021-08-23 | 63.51 | $45.91 | 362300 |
| 2021-08-20 | 63.41 | $45.71 | 341500 |
| 2021-08-19 | 63.34 | $45.50 | 367500 |
| 2021-08-18 | 63.27 | $45.77 | 310345 |
| 2021-08-17 | 63.04 | $46.57 | 572500 |
| 2021-08-16 | 62.24 | $46.76 | 376648 |
| 2021-08-13 | 61.35 | $46.51 | 238500 |
| 2021-08-12 | 60.43 | $46.23 | 177700 |
| 2021-08-11 | 59.49 | $46.22 | 199714 |
| 2021-08-10 | 58.50 | $45.82 | 239200 |
| 2021-08-09 | 57.49 | $45.64 | 225449 |
| 2021-08-06 | 56.44 | $45.53 | 245617 |
| 2021-08-05 | 55.31 | $45.74 | 242647 |
| 2021-08-04 | 54.09 | $45.48 | 395124 |
| 2021-08-03 | 52.81 | $45.35 | 358546 |
| 2021-08-02 | 51.47 | $44.81 | 261624 |
| 2021-07-30 | 50.07 | $45.34 | 490000 |
| 2021-07-29 | 48.42 | $45.07 | 424700 |
| 2021-07-28 | 46.70 | $44.89 | 563500 |
| 2021-07-27 | 44.89 | $44.62 | 460804 |
| 2021-07-26 | 42.99 | $44.51 | 254901 |
| 2021-07-23 | 41.01 | $44.55 | 369000 |
| 2021-07-22 | 38.88 | $44.40 | 223540 |
| 2021-07-21 | 36.63 | $44.45 | 299000 |
| 2021-07-20 | 34.24 | $44.36 | 379102 |
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