Is iShares U.S. Infrastructure ETF (IFRA) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares U.S. Infrastructure ETF (IFRA) research center and poll results.
CBOE : IFRA
iShares U.S. Infrastructure ETF — Technical Indicators
$62.69 USD
-$0.07 (-0.11%)
- Volume
- 209.9K
- Average Volume
- 373.88K
- Market Capitalization
- $4.62B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $64.25
- Year Low
- $49.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
62.03
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.17
Average
43.22
Maximum
62.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.03 | $62.69 | 336213 |
| 2026-07-23 | 62.10 | $62.76 | 391842 |
| 2026-07-22 | 62.11 | $61.96 | 341111 |
| 2026-07-21 | 62.13 | $61.11 | 241311 |
| 2026-07-20 | 62.21 | $60.89 | 196500 |
| 2026-07-17 | 62.27 | $61.41 | 238126 |
| 2026-07-16 | 62.27 | $61.85 | 188534 |
| 2026-07-15 | 62.30 | $61.58 | 353200 |
| 2026-07-14 | 62.33 | $62.02 | 315500 |
| 2026-07-13 | 62.33 | $61.71 | 217712 |
| 2026-07-10 | 62.30 | $61.74 | 391519 |
| 2026-07-09 | 62.22 | $61.53 | 339400 |
| 2026-07-08 | 62.20 | $61.45 | 561618 |
| 2026-07-07 | 62.16 | $61.80 | 409501 |
| 2026-07-06 | 62.13 | $62.12 | 247000 |
| 2026-07-02 | 62.11 | $62.23 | 405400 |
| 2026-07-01 | 62.06 | $61.89 | 649009 |
| 2026-06-30 | 62.02 | $63.04 | 730621 |
| 2026-06-29 | 61.87 | $63.42 | 217186 |
| 2026-06-26 | 61.74 | $63.49 | 323545 |
| 2026-06-25 | 61.63 | $64.07 | 301222 |
| 2026-06-24 | 61.52 | $62.90 | 1.7M |
| 2026-06-23 | 61.46 | $62.27 | 557300 |
| 2026-06-22 | 61.40 | $62.81 | 1.1M |
| 2026-06-18 | 61.28 | $61.99 | 2.5M |
| 2026-06-17 | 61.19 | $61.57 | 358846 |
| 2026-06-16 | 61.11 | $62.32 | 330007 |
| 2026-06-15 | 61.00 | $62.14 | 242000 |
| 2026-06-12 | 60.93 | $62.05 | 215900 |
| 2026-06-11 | 60.92 | $61.26 | 292000 |
| 2026-06-10 | 60.92 | $60.01 | 214046 |
| 2026-06-09 | 61.00 | $61.15 | 251201 |
| 2026-06-08 | 61.04 | $60.63 | 190700 |
| 2026-06-05 | 61.08 | $61.28 | 212028 |
| 2026-06-04 | 61.09 | $61.68 | 177525 |
| 2026-06-03 | 61.15 | $61.20 | 201700 |
| 2026-06-02 | 61.24 | $61.08 | 205000 |
| 2026-06-01 | 61.28 | $60.00 | 225425 |
| 2026-05-29 | 61.40 | $60.92 | 261800 |
| 2026-05-28 | 61.49 | $61.27 | 551300 |
| 2026-05-27 | 61.44 | $61.88 | 204800 |
| 2026-05-26 | 61.40 | $61.74 | 178114 |
| 2026-05-22 | 61.38 | $60.94 | 262471 |
| 2026-05-21 | 61.39 | $60.50 | 377139 |
| 2026-05-20 | 61.43 | $60.25 | 278030 |
| 2026-05-19 | 61.39 | $59.89 | 232959 |
| 2026-05-18 | 61.37 | $60.20 | 159656 |
| 2026-05-15 | 61.35 | $60.59 | 165559 |
| 2026-05-14 | 61.31 | $61.85 | 174469 |
| 2026-05-13 | 61.17 | $61.34 | 171327 |
| 2026-05-12 | 61.06 | $61.70 | 220302 |
| 2026-05-11 | 60.96 | $61.91 | 204700 |
| 2026-05-08 | 60.85 | $61.29 | 231958 |
| 2026-05-07 | 60.77 | $61.63 | 559607 |
| 2026-05-06 | 60.68 | $62.86 | 349191 |
| 2026-05-05 | 60.50 | $62.87 | 269742 |
| 2026-05-04 | 60.24 | $62.00 | 315400 |
| 2026-05-01 | 60.02 | $62.42 | 560432 |
| 2026-04-30 | 59.79 | $62.60 | 373500 |
| 2026-04-29 | 59.54 | $60.43 | 279600 |
| 2026-04-28 | 59.38 | $61.08 | 238700 |
| 2026-04-27 | 59.14 | $61.29 | 182000 |
| 2026-04-24 | 58.90 | $61.14 | 191544 |
| 2026-04-23 | 58.67 | $61.21 | 1.1M |
| 2026-04-22 | 58.47 | $59.53 | 201400 |
| 2026-04-21 | 58.34 | $59.36 | 163917 |
| 2026-04-20 | 58.19 | $59.88 | 172700 |
| 2026-04-17 | 57.95 | $59.73 | 275064 |
| 2026-04-16 | 57.80 | $59.12 | 360591 |
| 2026-04-15 | 57.70 | $59.09 | 456700 |
| 2026-04-14 | 57.63 | $59.78 | 2.7M |
| 2026-04-13 | 57.54 | $59.70 | 153900 |
| 2026-04-10 | 57.43 | $59.75 | 131725 |
| 2026-04-09 | 57.32 | $59.77 | 290161 |
| 2026-04-08 | 57.23 | $59.20 | 197467 |
| 2026-04-07 | 57.17 | $57.74 | 157511 |
| 2026-04-06 | 57.22 | $57.65 | 281941 |
| 2026-04-02 | 57.25 | $57.65 | 164000 |
| 2026-04-01 | 57.33 | $57.69 | 242400 |
| 2026-03-31 | 57.46 | $57.20 | 350300 |
| 2026-03-30 | 57.61 | $56.23 | 292600 |
| 2026-03-27 | 57.82 | $56.56 | 478100 |
| 2026-03-26 | 58.01 | $56.61 | 233971 |
| 2026-03-25 | 58.20 | $57.22 | 467225 |
| 2026-03-24 | 58.35 | $56.92 | 572458 |
| 2026-03-23 | 58.52 | $56.28 | 467400 |
| 2026-03-20 | 58.70 | $55.20 | 411726 |
| 2026-03-19 | 58.95 | $56.73 | 284000 |
| 2026-03-18 | 59.11 | $57.02 | 221241 |
| 2026-03-17 | 59.23 | $57.76 | 171522 |
| 2026-03-16 | 59.35 | $57.92 | 178600 |
| 2026-03-13 | 59.47 | $57.52 | 163702 |
| 2026-03-12 | 59.58 | $57.58 | 216732 |
| 2026-03-11 | 59.70 | $57.96 | 197100 |
| 2026-03-10 | 59.77 | $58.01 | 509843 |
| 2026-03-09 | 59.81 | $58.59 | 194532 |
| 2026-03-06 | 59.81 | $58.36 | 228700 |
| 2026-03-05 | 59.77 | $59.24 | 278900 |
| 2026-03-04 | 59.70 | $60.37 | 330799 |
| 2026-03-03 | 59.56 | $60.02 | 384200 |
| 2026-03-02 | 59.38 | $60.55 | 224512 |
| 2026-02-27 | 59.15 | $60.35 | 225447 |
| 2026-02-26 | 58.96 | $60.42 | 224111 |
| 2026-02-25 | 58.76 | $60.13 | 652000 |
| 2026-02-24 | 58.58 | $60.35 | 261305 |
| 2026-02-23 | 58.39 | $59.90 | 204687 |
| 2026-02-20 | 58.21 | $60.30 | 346300 |
| 2026-02-19 | 58.05 | $59.79 | 303700 |
| 2026-02-18 | 57.90 | $59.56 | 286926 |
| 2026-02-17 | 57.71 | $60.05 | 386917 |
| 2026-02-13 | 57.54 | $60.43 | 282357 |
| 2026-02-12 | 57.35 | $59.57 | 318621 |
| 2026-02-11 | 57.17 | $60.06 | 269179 |
| 2026-02-10 | 56.93 | $59.36 | 242240 |
| 2026-02-09 | 56.72 | $58.85 | 232522 |
| 2026-02-06 | 56.51 | $58.61 | 218608 |
| 2026-02-05 | 56.29 | $57.55 | 181515 |
| 2026-02-04 | 56.08 | $57.84 | 231659 |
| 2026-02-03 | 55.90 | $57.59 | 243500 |
| 2026-02-02 | 55.70 | $56.34 | 299100 |
| 2026-01-30 | 55.56 | $56.04 | 188164 |
| 2026-01-29 | 55.39 | $56.51 | 907400 |
| 2026-01-28 | 55.22 | $56.31 | 246918 |
| 2026-01-27 | 55.06 | $56.62 | 165473 |
| 2026-01-26 | 54.90 | $56.46 | 159000 |
| 2026-01-23 | 54.74 | $56.45 | 135928 |
| 2026-01-22 | 54.58 | $56.97 | 187544 |
| 2026-01-21 | 54.39 | $56.79 | 259600 |
| 2026-01-20 | 54.18 | $55.84 | 266130 |
| 2026-01-16 | 54.04 | $56.69 | 211200 |
| 2026-01-15 | 53.84 | $56.56 | 955900 |
| 2026-01-14 | 53.66 | $55.90 | 210426 |
| 2026-01-13 | 53.54 | $55.36 | 345543 |
| 2026-01-12 | 53.45 | $55.12 | 256380 |
| 2026-01-09 | 53.39 | $54.74 | 601007 |
| 2026-01-08 | 53.31 | $54.04 | 235709 |
| 2026-01-07 | 53.24 | $53.42 | 190700 |
| 2026-01-06 | 53.20 | $54.20 | 244900 |
| 2026-01-05 | 53.13 | $53.71 | 216700 |
| 2026-01-02 | 53.10 | $53.42 | 165600 |
| 2025-12-31 | 53.09 | $52.62 | 120291 |
| 2025-12-30 | 53.09 | $53.09 | 100740 |
| 2025-12-29 | 53.09 | $53.23 | 157729 |
| 2025-12-26 | 53.11 | $53.37 | 80800 |
| 2025-12-24 | 53.11 | $53.36 | 114100 |
| 2025-12-23 | 53.07 | $53.23 | 205200 |
| 2025-12-22 | 53.01 | $53.08 | 149127 |
| 2025-12-19 | 52.93 | $52.71 | 383537 |
| 2025-12-18 | 52.83 | $53.03 | 252300 |
| 2025-12-17 | 52.74 | $52.69 | 234139 |
| 2025-12-16 | 52.68 | $52.97 | 147052 |
| 2025-12-15 | 52.61 | $53.49 | 191700 |
| 2025-12-12 | 52.54 | $53.44 | 284639 |
| 2025-12-11 | 52.47 | $53.87 | 302600 |
| 2025-12-10 | 52.42 | $53.24 | 293300 |
| 2025-12-09 | 52.39 | $52.55 | 144245 |
| 2025-12-08 | 52.40 | $52.60 | 137900 |
| 2025-12-05 | 52.39 | $52.92 | 224600 |
| 2025-12-04 | 52.34 | $53.14 | 627600 |
| 2025-12-03 | 52.31 | $53.18 | 257600 |
| 2025-12-02 | 52.26 | $52.66 | 307600 |
| 2025-12-01 | 52.26 | $53.00 | 207600 |
| 2025-11-28 | 52.24 | $53.68 | 303200 |
| 2025-11-26 | 52.19 | $53.32 | 137926 |
| 2025-11-25 | 52.19 | $52.69 | 187800 |
| 2025-11-24 | 52.24 | $51.98 | 187043 |
| 2025-11-21 | 52.34 | $51.44 | 373036 |
| 2025-11-20 | 52.47 | $50.77 | 276155 |
| 2025-11-19 | 52.61 | $51.20 | 237800 |
| 2025-11-18 | 52.70 | $51.45 | 452911 |
| 2025-11-17 | 52.81 | $51.57 | 247200 |
| 2025-11-14 | 52.92 | $52.07 | 169000 |
| 2025-11-13 | 52.96 | $52.05 | 153300 |
| 2025-11-12 | 53.01 | $52.94 | 253635 |
| 2025-11-11 | 53.04 | $52.66 | 352100 |
| 2025-11-10 | 53.08 | $52.62 | 190892 |
| 2025-11-07 | 53.08 | $52.42 | 229800 |
| 2025-11-06 | 53.07 | $52.02 | 284500 |
| 2025-11-05 | 53.12 | $52.47 | 227419 |
| 2025-11-04 | 53.17 | $52.24 | 124706 |
| 2025-11-03 | 53.21 | $52.52 | 198019 |
| 2025-10-31 | 53.24 | $52.65 | 112228 |
| 2025-10-30 | 53.25 | $52.66 | 168637 |
| 2025-10-29 | 53.25 | $53.36 | 734754 |
| 2025-10-28 | 53.22 | $53.69 | 142800 |
| 2025-10-27 | 53.17 | $54.02 | 193230 |
| 2025-10-24 | 53.10 | $54.04 | 282400 |
| 2025-10-23 | 53.02 | $53.56 | 178479 |
| 2025-10-22 | 52.92 | $53.06 | 250800 |
| 2025-10-21 | 52.88 | $53.61 | 147000 |
| 2025-10-20 | 52.81 | $53.68 | 118424 |
| 2025-10-17 | 52.73 | $52.89 | 80800 |
| 2025-10-16 | 52.68 | $53.01 | 208128 |
| 2025-10-15 | 52.64 | $53.68 | 176709 |
| 2025-10-14 | 52.53 | $53.35 | 134406 |
| 2025-10-13 | 52.43 | $52.74 | 153300 |
| 2025-10-10 | 52.40 | $52.14 | 219023 |
| 2025-10-09 | 52.39 | $53.00 | 126981 |
| 2025-10-08 | 52.36 | $53.57 | 168910 |
| 2025-10-07 | 52.25 | $52.95 | 181959 |
| 2025-10-06 | 52.16 | $53.08 | 167800 |
| 2025-10-03 | 52.09 | $52.98 | 185000 |
| 2025-10-02 | 52.04 | $52.64 | 128235 |
| 2025-10-01 | 52.00 | $52.61 | 170300 |
| 2025-09-30 | 51.93 | $52.82 | 146600 |
| 2025-09-29 | 51.87 | $52.52 | 654311 |
| 2025-09-26 | 51.84 | $52.42 | 122901 |
| 2025-09-25 | 51.84 | $51.66 | 215400 |
| 2025-09-24 | 51.87 | $52.17 | 221700 |
| 2025-09-23 | 51.87 | $52.21 | 158807 |
| 2025-09-22 | 51.86 | $52.19 | 145000 |
| 2025-09-19 | 51.87 | $51.90 | 169900 |
| 2025-09-18 | 51.84 | $52.09 | 192403 |
| 2025-09-17 | 51.80 | $51.46 | 135539 |
| 2025-09-16 | 51.80 | $51.45 | 135404 |
| 2025-09-15 | 51.79 | $52.09 | 154728 |
| 2025-09-12 | 51.75 | $52.01 | 193534 |
| 2025-09-11 | 51.74 | $52.34 | 147841 |
| 2025-09-10 | 51.74 | $51.49 | 139039 |
| 2025-09-09 | 51.75 | $51.12 | 101409 |
| 2025-09-08 | 51.73 | $51.54 | 117400 |
| 2025-09-05 | 51.70 | $52.08 | 105846 |
| 2025-09-04 | 51.64 | $51.87 | 168048 |
| 2025-09-03 | 51.57 | $51.25 | 180526 |
| 2025-09-02 | 51.55 | $51.52 | 146405 |
| 2025-08-29 | 51.50 | $52.02 | 169300 |
| 2025-08-28 | 51.40 | $52.26 | 1.3M |
| 2025-08-27 | 51.32 | $52.30 | 76841 |
| 2025-08-26 | 51.24 | $52.16 | 171500 |
| 2025-08-25 | 51.19 | $52.04 | 123600 |
| 2025-08-22 | 51.15 | $52.46 | 299315 |
| 2025-08-21 | 51.10 | $51.27 | 114900 |
| 2025-08-20 | 51.09 | $51.28 | 125800 |
| 2025-08-19 | 51.10 | $51.51 | 188900 |
| 2025-08-18 | 51.08 | $51.17 | 113106 |
| 2025-08-15 | 51.05 | $51.36 | 150100 |
| 2025-08-14 | 51.01 | $51.72 | 118000 |
| 2025-08-13 | 50.95 | $52.40 | 113500 |
| 2025-08-12 | 50.83 | $51.70 | 374712 |
| 2025-08-11 | 50.74 | $50.77 | 230500 |
| 2025-08-08 | 50.74 | $50.85 | 175800 |
| 2025-08-07 | 50.73 | $50.86 | 99623 |
| 2025-08-06 | 50.72 | $50.42 | 82641 |
| 2025-08-05 | 50.72 | $50.90 | 98100 |
| 2025-08-04 | 50.67 | $50.53 | 176208 |
| 2025-08-01 | 50.64 | $50.03 | 128100 |
| 2025-07-31 | 50.67 | $50.59 | 204858 |
| 2025-07-30 | 50.65 | $50.84 | 2.4M |
| 2025-07-29 | 50.60 | $51.15 | 137145 |
| 2025-07-28 | 50.50 | $51.12 | 106800 |
| 2025-07-25 | 50.40 | $51.58 | 190500 |
| 2025-07-24 | 50.27 | $51.00 | 340500 |
| 2025-07-23 | 50.13 | $51.40 | 210275 |
| 2025-07-22 | 50.00 | $51.17 | 135500 |
| 2025-07-21 | 49.86 | $50.58 | 102044 |
| 2025-07-18 | 49.71 | $50.59 | 104800 |
| 2025-07-17 | 49.58 | $50.48 | 91835 |
| 2025-07-16 | 49.44 | $50.08 | 109441 |
| 2025-07-15 | 49.35 | $49.87 | 108800 |
| 2025-07-14 | 49.26 | $50.66 | 104300 |
| 2025-07-11 | 49.17 | $50.67 | 129026 |
| 2025-07-10 | 49.07 | $50.77 | 144411 |
| 2025-07-09 | 48.96 | $50.33 | 91300 |
| 2025-07-08 | 48.87 | $50.02 | 89500 |
| 2025-07-07 | 48.80 | $49.96 | 126449 |
| 2025-07-03 | 48.71 | $50.55 | 106800 |
| 2025-07-02 | 48.60 | $50.21 | 121900 |
| 2025-07-01 | 48.51 | $49.77 | 192300 |
| 2025-06-30 | 48.42 | $49.19 | 305600 |
| 2025-06-27 | 48.35 | $49.15 | 2.2M |
| 2025-06-26 | 48.28 | $48.87 | 114325 |
| 2025-06-25 | 48.22 | $48.20 | 435911 |
| 2025-06-24 | 48.23 | $48.84 | 91251 |
| 2025-06-23 | 48.16 | $48.43 | 136137 |
| 2025-06-20 | 48.09 | $47.65 | 128608 |
| 2025-06-18 | 48.09 | $47.83 | 125906 |
| 2025-06-17 | 48.11 | $47.84 | 123735 |
| 2025-06-16 | 48.15 | $48.10 | 76744 |
| 2025-06-13 | 48.16 | $48.22 | 133400 |
| 2025-06-12 | 48.14 | $48.74 | 143600 |
| 2025-06-11 | 48.07 | $48.66 | 87423 |
| 2025-06-10 | 48.03 | $48.66 | 226730 |
| 2025-06-09 | 47.97 | $48.60 | 103700 |
| 2025-06-06 | 47.88 | $48.56 | 219300 |
| 2025-06-05 | 47.79 | $48.21 | 102006 |
| 2025-06-04 | 47.69 | $48.21 | 99400 |
| 2025-06-03 | 47.60 | $48.53 | 145812 |
| 2025-06-02 | 47.48 | $47.95 | 107419 |
| 2025-05-30 | 47.40 | $47.77 | 114300 |
| 2025-05-29 | 47.29 | $47.81 | 235400 |
| 2025-05-28 | 47.16 | $47.58 | 162801 |
| 2025-05-27 | 47.05 | $48.42 | 144034 |
| 2025-05-23 | 46.88 | $47.41 | 250016 |
| 2025-05-22 | 46.76 | $47.14 | 108600 |
| 2025-05-21 | 46.66 | $47.46 | 226341 |
| 2025-05-20 | 46.51 | $48.40 | 159800 |
| 2025-05-19 | 46.29 | $48.47 | 105013 |
| 2025-05-16 | 46.01 | $48.36 | 101800 |
| 2025-05-15 | 45.80 | $47.83 | 207400 |
| 2025-05-14 | 45.59 | $47.45 | 92223 |
| 2025-05-13 | 45.42 | $47.70 | 122420 |
| 2025-05-12 | 45.23 | $47.56 | 165440 |
| 2025-05-09 | 45.03 | $46.83 | 123405 |
| 2025-05-08 | 44.82 | $46.75 | 144529 |
| 2025-05-07 | 44.66 | $46.25 | 155952 |
| 2025-05-06 | 44.40 | $46.23 | 154734 |
| 2025-05-05 | 44.16 | $46.14 | 280514 |
| 2025-05-02 | 43.96 | $46.43 | 355000 |
| 2025-05-01 | 43.83 | $45.54 | 164900 |
| 2025-04-30 | 43.85 | $45.22 | 129400 |
| 2025-04-29 | 43.85 | $45.41 | 271347 |
| 2025-04-28 | 43.84 | $45.09 | 202002 |
| 2025-04-25 | 43.83 | $44.97 | 108506 |
| 2025-04-24 | 43.85 | $45.10 | 138000 |
| 2025-04-23 | 43.88 | $44.37 | 165000 |
| 2025-04-22 | 43.95 | $44.04 | 159200 |
| 2025-04-21 | 44.06 | $42.98 | 337208 |
| 2025-04-17 | 44.18 | $44.11 | 161214 |
| 2025-04-16 | 44.27 | $43.69 | 135924 |
| 2025-04-15 | 44.39 | $43.92 | 143728 |
| 2025-04-14 | 44.48 | $44.02 | 186049 |
| 2025-04-11 | 44.59 | $43.46 | 220645 |
| 2025-04-10 | 44.71 | $42.73 | 370200 |
| 2025-04-09 | 44.81 | $43.55 | 465115 |
| 2025-04-08 | 44.88 | $40.97 | 420314 |
| 2025-04-07 | 45.08 | $41.46 | 696310 |
| 2025-04-04 | 45.26 | $42.04 | 559500 |
| 2025-04-03 | 45.43 | $44.02 | 256100 |
| 2025-04-02 | 45.47 | $45.87 | 137700 |
| 2025-04-01 | 45.46 | $45.25 | 217244 |
| 2025-03-31 | 45.46 | $45.07 | 207721 |
| 2025-03-28 | 45.51 | $45.05 | 2.8M |
| 2025-03-27 | 45.59 | $45.33 | 160438 |
| 2025-03-26 | 45.62 | $45.60 | 288923 |
| 2025-03-25 | 45.69 | $45.79 | 146817 |
| 2025-03-24 | 45.74 | $46.19 | 203914 |
| 2025-03-21 | 45.76 | $45.41 | 195000 |
| 2025-03-20 | 45.83 | $46.01 | 352212 |
| 2025-03-19 | 45.90 | $46.10 | 421711 |
| 2025-03-18 | 45.99 | $45.66 | 485800 |
| 2025-03-17 | 46.11 | $46.18 | 260239 |
| 2025-03-14 | 46.17 | $45.90 | 667739 |
| 2025-03-13 | 46.26 | $44.80 | 1.0M |
| 2025-03-12 | 46.39 | $44.86 | 552531 |
| 2025-03-11 | 46.54 | $45.02 | 998620 |
| 2025-03-10 | 46.68 | $44.95 | 430000 |
| 2025-03-07 | 46.80 | $45.44 | 825200 |
| 2025-03-06 | 46.91 | $45.00 | 746831 |
| 2025-03-05 | 47.05 | $45.63 | 799300 |
| 2025-03-04 | 47.12 | $45.27 | 864000 |
| 2025-03-03 | 47.22 | $46.01 | 1.4M |
| 2025-02-28 | 47.29 | $46.58 | 2.5M |
| 2025-02-27 | 47.35 | $45.96 | 18.1M |
| 2025-02-26 | 47.42 | $46.96 | 141400 |
| 2025-02-25 | 47.43 | $46.86 | 167200 |
| 2025-02-24 | 47.46 | $46.59 | 187218 |
| 2025-02-21 | 47.55 | $46.77 | 172900 |
| 2025-02-20 | 47.64 | $47.48 | 330200 |
| 2025-02-19 | 47.69 | $47.83 | 194826 |
| 2025-02-18 | 47.76 | $48.02 | 188433 |
| 2025-02-14 | 47.78 | $47.54 | 173800 |
| 2025-02-13 | 47.81 | $47.65 | 215026 |
| 2025-02-12 | 47.80 | $47.37 | 207302 |
| 2025-02-11 | 47.77 | $47.91 | 214724 |
| 2025-02-10 | 47.66 | $47.81 | 269500 |
| 2025-02-07 | 47.54 | $47.31 | 162100 |
| 2025-02-06 | 47.47 | $47.74 | 374127 |
| 2025-02-05 | 47.38 | $47.61 | 245400 |
| 2025-02-04 | 47.32 | $47.22 | 192000 |
| 2025-02-03 | 47.29 | $47.10 | 333900 |
| 2025-01-31 | 47.24 | $47.42 | 247200 |
| 2025-01-30 | 47.19 | $47.90 | 255100 |
| 2025-01-29 | 47.10 | $47.27 | 307100 |
| 2025-01-28 | 47.06 | $47.24 | 200200 |
| 2025-01-27 | 47.04 | $47.40 | 247518 |
| 2025-01-24 | 47.00 | $48.45 | 223222 |
| 2025-01-23 | 46.90 | $48.49 | 411400 |
| 2025-01-22 | 46.80 | $48.43 | 299852 |
| 2025-01-21 | 46.67 | $49.25 | 965899 |
| 2025-01-17 | 46.51 | $48.44 | 212000 |
| 2025-01-16 | 46.47 | $48.24 | 241603 |
| 2025-01-15 | 46.49 | $47.39 | 947909 |
| 2025-01-14 | 46.55 | $46.77 | 207884 |
| 2025-01-13 | 46.67 | $45.77 | 222144 |
| 2025-01-10 | 46.86 | $45.32 | 235800 |
| 2025-01-08 | 47.06 | $45.92 | 267800 |
| 2025-01-07 | 47.26 | $45.96 | 153900 |
| 2025-01-06 | 47.48 | $46.38 | 201028 |
| 2025-01-03 | 47.69 | $46.62 | 195000 |
| 2025-01-02 | 47.90 | $46.22 | 205400 |
| 2024-12-31 | 48.14 | $46.29 | 250600 |
| 2024-12-30 | 48.38 | $46.18 | 247600 |
| 2024-12-27 | 48.65 | $46.39 | 184609 |
| 2024-12-26 | 48.91 | $46.82 | 165600 |
| 2024-12-24 | 49.15 | $46.73 | 211600 |
| 2024-12-23 | 49.40 | $46.46 | 310900 |
| 2024-12-20 | 49.63 | $46.32 | 853700 |
| 2024-12-19 | 49.86 | $45.94 | 282700 |
| 2024-12-18 | 50.06 | $46.05 | 278958 |
| 2024-12-17 | 50.26 | $47.71 | 260229 |
| 2024-12-16 | 50.36 | $48.48 | 177100 |
| 2024-12-13 | 50.40 | $48.74 | 174134 |
| 2024-12-12 | 50.42 | $49.08 | 187800 |
| 2024-12-11 | 50.45 | $49.54 | 223850 |
| 2024-12-10 | 50.46 | $49.46 | 203901 |
| 2024-12-09 | 50.51 | $49.82 | 210022 |
| 2024-12-06 | 50.53 | $50.27 | 223900 |
| 2024-12-05 | 50.50 | $50.69 | 143618 |
| 2024-12-04 | 50.46 | $50.82 | 164913 |
| 2024-12-03 | 50.31 | $50.96 | 167200 |
| 2024-12-02 | 50.10 | $51.20 | 177743 |
| 2024-11-29 | 49.87 | $51.60 | 204500 |
| 2024-11-27 | 49.64 | $51.48 | 291045 |
| 2024-11-26 | 49.42 | $51.60 | 264549 |
| 2024-11-25 | 49.19 | $51.71 | 266700 |
| 2024-11-22 | 48.99 | $51.22 | 358900 |
| 2024-11-21 | 48.77 | $50.87 | 321924 |
| 2024-11-20 | 48.60 | $49.97 | 231126 |
| 2024-11-19 | 48.46 | $49.96 | 432612 |
| 2024-11-18 | 48.34 | $49.76 | 504721 |
| 2024-11-15 | 48.24 | $49.29 | 198840 |
| 2024-11-14 | 48.18 | $49.13 | 357512 |
| 2024-11-13 | 48.12 | $49.55 | 192235 |
| 2024-11-12 | 48.06 | $49.80 | 405927 |
| 2024-11-11 | 47.95 | $50.57 | 360500 |
| 2024-11-08 | 47.80 | $50.06 | 606111 |
| 2024-11-07 | 47.66 | $49.74 | 213200 |
| 2024-11-06 | 47.50 | $49.92 | 234129 |
| 2024-11-05 | 47.35 | $47.85 | 140300 |
| 2024-11-04 | 47.29 | $46.69 | 131613 |
| 2024-11-01 | 47.29 | $46.68 | 217300 |
| 2024-10-31 | 47.32 | $46.90 | 597700 |
| 2024-10-30 | 47.31 | $47.12 | 140015 |
| 2024-10-29 | 47.30 | $47.06 | 120131 |
| 2024-10-28 | 47.29 | $47.59 | 137224 |
| 2024-10-25 | 47.26 | $46.94 | 163700 |
| 2024-10-24 | 47.26 | $47.34 | 120746 |
| 2024-10-23 | 47.22 | $47.28 | 122300 |
| 2024-10-22 | 47.17 | $47.44 | 127200 |
| 2024-10-21 | 47.15 | $47.77 | 168900 |
| 2024-10-18 | 47.10 | $48.10 | 281800 |
| 2024-10-17 | 47.04 | $48.08 | 193648 |
| 2024-10-16 | 46.97 | $48.30 | 146400 |
| 2024-10-15 | 46.86 | $47.58 | 193100 |
| 2024-10-14 | 46.80 | $47.56 | 197524 |
| 2024-10-11 | 46.73 | $47.21 | 185325 |
| 2024-10-10 | 46.65 | $46.63 | 2.5M |
| 2024-10-09 | 46.55 | $46.80 | 2.7M |
| 2024-10-08 | 46.42 | $46.64 | 118100 |
| 2024-10-07 | 46.30 | $46.83 | 171502 |
| 2024-10-04 | 46.16 | $47.16 | 182200 |
| 2024-10-03 | 45.99 | $46.71 | 153000 |
| 2024-10-02 | 45.87 | $46.94 | 97000 |
| 2024-10-01 | 45.75 | $46.99 | 123528 |
| 2024-09-30 | 45.62 | $46.97 | 152800 |
| 2024-09-27 | 45.55 | $46.87 | 144216 |
| 2024-09-26 | 45.47 | $46.50 | 159400 |
| 2024-09-25 | 45.40 | $46.41 | 134000 |
| 2024-09-24 | 45.33 | $46.89 | 134533 |
| 2024-09-23 | 45.26 | $46.89 | 143014 |
| 2024-09-20 | 45.19 | $46.77 | 191632 |
| 2024-09-19 | 45.07 | $46.78 | 147030 |
| 2024-09-18 | 44.97 | $46.15 | 129800 |
| 2024-09-17 | 44.87 | $46.35 | 155500 |
| 2024-09-16 | 44.78 | $46.05 | 156014 |
| 2024-09-13 | 44.70 | $45.61 | 146200 |
| 2024-09-12 | 44.64 | $44.69 | 127300 |
| 2024-09-11 | 44.59 | $44.27 | 196000 |
| 2024-09-10 | 44.57 | $44.18 | 677925 |
| 2024-09-09 | 44.53 | $44.02 | 148740 |
| 2024-09-06 | 44.51 | $43.83 | 170500 |
| 2024-09-05 | 44.52 | $44.25 | 212547 |
| 2024-09-04 | 44.47 | $44.46 | 103200 |
| 2024-09-03 | 44.43 | $44.49 | 117300 |
| 2024-08-30 | 44.37 | $45.63 | 101222 |
| 2024-08-29 | 44.31 | $45.27 | 120416 |
| 2024-08-28 | 44.33 | $44.96 | 124148 |
| 2024-08-27 | 44.39 | $45.12 | 115826 |
| 2024-08-26 | 44.43 | $45.51 | 172600 |
| 2024-08-23 | 44.43 | $45.32 | 239800 |
| 2024-08-22 | 44.46 | $44.45 | 141300 |
| 2024-08-21 | 44.48 | $44.72 | 134307 |
| 2024-08-20 | 44.48 | $44.26 | 192900 |
| 2024-08-19 | 44.53 | $44.57 | 158200 |
| 2024-08-16 | 44.56 | $44.39 | 116814 |
| 2024-08-15 | 44.57 | $44.32 | 151505 |
| 2024-08-14 | 44.59 | $43.78 | 141117 |
| 2024-08-13 | 44.64 | $43.84 | 118317 |
| 2024-08-12 | 44.70 | $43.33 | 222940 |
| 2024-08-09 | 44.72 | $43.67 | 143749 |
| 2024-08-08 | 44.72 | $43.96 | 117200 |
| 2024-08-07 | 44.69 | $43.25 | 381900 |
| 2024-08-06 | 44.63 | $43.69 | 154518 |
| 2024-08-05 | 44.52 | $43.26 | 195747 |
| 2024-08-02 | 44.44 | $44.57 | 185710 |
| 2024-08-01 | 44.30 | $45.68 | 249900 |
| 2024-07-31 | 44.11 | $46.18 | 482814 |
| 2024-07-30 | 43.89 | $45.79 | 196500 |
| 2024-07-29 | 43.68 | $45.60 | 209300 |
| 2024-07-26 | 43.50 | $45.79 | 194707 |
| 2024-07-25 | 43.32 | $45.03 | 238426 |
| 2024-07-24 | 43.17 | $44.69 | 202600 |
| 2024-07-23 | 43.04 | $45.30 | 144905 |
| 2024-07-22 | 42.90 | $45.12 | 172500 |
| 2024-07-19 | 42.75 | $44.59 | 65700 |
| 2024-07-18 | 42.64 | $44.65 | 566804 |
| 2024-07-17 | 42.52 | $44.77 | 284000 |
| 2024-07-16 | 42.39 | $45.00 | 191304 |
| 2024-07-15 | 42.25 | $43.82 | 343400 |
| 2024-07-12 | 42.19 | $43.73 | 134839 |
| 2024-07-11 | 42.14 | $43.25 | 160111 |
| 2024-07-10 | 42.10 | $42.04 | 155800 |
| 2024-07-09 | 42.14 | $41.55 | 187100 |
| 2024-07-08 | 42.20 | $41.68 | 144507 |
| 2024-07-05 | 42.27 | $41.66 | 358634 |
| 2024-07-03 | 42.35 | $41.98 | 115500 |
| 2024-07-02 | 42.42 | $41.72 | 264900 |
| 2024-07-01 | 42.52 | $41.55 | 239900 |
| 2024-06-28 | 42.66 | $42.12 | 157845 |
| 2024-06-27 | 42.74 | $42.09 | 131647 |
| 2024-06-26 | 42.79 | $42.03 | 152600 |
| 2024-06-25 | 42.88 | $42.07 | 218311 |
| 2024-06-24 | 42.98 | $42.59 | 144335 |
| 2024-06-21 | 43.04 | $42.19 | 246410 |
| 2024-06-20 | 43.15 | $42.24 | 255736 |
| 2024-06-18 | 43.28 | $42.31 | 233932 |
| 2024-06-17 | 43.40 | $42.25 | 268600 |
| 2024-06-14 | 43.51 | $42.12 | 237101 |
| 2024-06-13 | 43.63 | $42.55 | 103700 |
| 2024-06-12 | 43.74 | $42.78 | 319300 |
| 2024-06-11 | 43.82 | $42.50 | 162200 |
| 2024-06-10 | 43.90 | $42.86 | 123133 |
| 2024-06-07 | 43.97 | $42.63 | 190600 |
| 2024-06-06 | 44.05 | $43.06 | 361800 |
| 2024-06-05 | 44.08 | $43.41 | 251419 |
| 2024-06-04 | 44.09 | $43.28 | 226241 |
| 2024-06-03 | 44.09 | $43.74 | 211400 |
| 2024-05-31 | 44.05 | $44.28 | 141600 |
| 2024-05-30 | 43.97 | $43.77 | 159000 |
| 2024-05-29 | 43.90 | $43.21 | 116600 |
| 2024-05-28 | 43.85 | $43.82 | 209004 |
| 2024-05-24 | 43.81 | $44.10 | 98300 |
| 2024-05-23 | 43.73 | $43.72 | 133900 |
| 2024-05-22 | 43.66 | $44.34 | 125000 |
| 2024-05-21 | 43.56 | $44.87 | 124100 |
| 2024-05-20 | 43.43 | $44.69 | 161200 |
| 2024-05-17 | 43.29 | $44.56 | 157200 |
| 2024-05-16 | 43.15 | $44.51 | 163500 |
| 2024-05-15 | 42.99 | $44.75 | 139600 |
| 2024-05-14 | 42.82 | $44.32 | 258125 |
| 2024-05-13 | 42.66 | $44.14 | 123021 |
| 2024-05-10 | 42.54 | $44.25 | 290900 |
| 2024-05-09 | 42.43 | $44.22 | 163923 |
| 2024-05-08 | 42.34 | $43.67 | 153000 |
| 2024-05-07 | 42.27 | $43.55 | 201800 |
| 2024-05-06 | 42.26 | $43.38 | 140316 |
| 2024-05-03 | 42.26 | $42.93 | 159400 |
| 2024-05-02 | 42.26 | $42.68 | 238628 |
| 2024-05-01 | 42.27 | $42.29 | 304103 |
| 2024-04-30 | 42.32 | $42.23 | 178205 |
| 2024-04-29 | 42.35 | $42.90 | 125500 |
| 2024-04-26 | 42.36 | $42.53 | 315115 |
| 2024-04-25 | 42.40 | $42.36 | 179639 |
| 2024-04-24 | 42.44 | $42.29 | 132100 |
| 2024-04-23 | 42.44 | $42.33 | 166800 |
| 2024-04-22 | 42.44 | $41.94 | 143000 |
| 2024-04-19 | 42.46 | $41.74 | 117214 |
| 2024-04-18 | 42.50 | $41.37 | 238500 |
| 2024-04-17 | 42.55 | $41.25 | 136737 |
| 2024-04-16 | 42.57 | $41.23 | 173600 |
| 2024-04-15 | 42.59 | $41.64 | 164300 |
| 2024-04-12 | 42.58 | $42.01 | 152021 |
| 2024-04-11 | 42.54 | $42.45 | 222700 |
| 2024-04-10 | 42.50 | $42.35 | 210500 |
| 2024-04-09 | 42.47 | $43.30 | 133800 |
| 2024-04-08 | 42.39 | $43.28 | 165007 |
| 2024-04-05 | 42.32 | $43.10 | 172600 |
| 2024-04-04 | 42.25 | $42.89 | 179310 |
| 2024-04-03 | 42.17 | $43.19 | 219300 |
| 2024-04-02 | 42.06 | $42.90 | 277123 |
| 2024-04-01 | 41.98 | $43.11 | 180826 |
| 2024-03-28 | 41.88 | $43.36 | 185615 |
| 2024-03-27 | 41.75 | $43.09 | 177540 |
| 2024-03-26 | 41.62 | $42.18 | 233400 |
| 2024-03-25 | 41.53 | $42.40 | 317338 |
| 2024-03-22 | 41.40 | $42.37 | 165100 |
| 2024-03-21 | 41.29 | $42.55 | 274200 |
| 2024-03-20 | 41.16 | $42.30 | 214203 |
| 2024-03-19 | 41.04 | $41.79 | 213700 |
| 2024-03-18 | 40.94 | $41.46 | 260705 |
| 2024-03-15 | 40.87 | $41.53 | 360100 |
| 2024-03-14 | 40.81 | $41.20 | 2.6M |
| 2024-03-13 | 40.71 | $41.74 | 136413 |
| 2024-03-12 | 40.56 | $41.60 | 237926 |
| 2024-03-11 | 40.47 | $41.76 | 170918 |
| 2024-03-08 | 40.35 | $41.86 | 151800 |
| 2024-03-07 | 40.22 | $41.80 | 185231 |
| 2024-03-06 | 40.07 | $41.29 | 210425 |
| 2024-03-05 | 39.94 | $40.97 | 487700 |
| 2024-03-04 | 39.81 | $41.29 | 223337 |
| 2024-03-01 | 39.70 | $41.01 | 173600 |
| 2024-02-29 | 39.62 | $40.79 | 176831 |
| 2024-02-28 | 39.52 | $40.46 | 140100 |
| 2024-02-27 | 39.46 | $40.37 | 209700 |
| 2024-02-26 | 39.40 | $39.90 | 164700 |
| 2024-02-23 | 39.35 | $40.14 | 198201 |
| 2024-02-22 | 39.28 | $39.91 | 907300 |
| 2024-02-21 | 39.19 | $39.95 | 246100 |
| 2024-02-20 | 39.12 | $39.78 | 295200 |
| 2024-02-16 | 39.06 | $40.06 | 198700 |
| 2024-02-15 | 38.97 | $40.26 | 240615 |
| 2024-02-14 | 38.87 | $39.29 | 700129 |
| 2024-02-13 | 38.82 | $38.64 | 920800 |
| 2024-02-12 | 38.81 | $39.92 | 137000 |
| 2024-02-09 | 38.77 | $39.38 | 166641 |
| 2024-02-08 | 38.75 | $39.13 | 230542 |
| 2024-02-07 | 38.77 | $38.89 | 188430 |
| 2024-02-06 | 38.80 | $38.64 | 263342 |
| 2024-02-05 | 38.86 | $38.36 | 433142 |
| 2024-02-02 | 38.91 | $39.10 | 273217 |
| 2024-02-01 | 38.93 | $39.42 | 322100 |
| 2024-01-31 | 38.95 | $38.70 | 262209 |
| 2024-01-30 | 39.02 | $39.32 | 207400 |
| 2024-01-29 | 39.07 | $39.30 | 223800 |
| 2024-01-26 | 39.13 | $38.84 | 255600 |
| 2024-01-25 | 39.22 | $38.77 | 437200 |
| 2024-01-24 | 39.31 | $38.14 | 160100 |
| 2024-01-23 | 39.42 | $38.49 | 348243 |
| 2024-01-22 | 39.50 | $38.64 | 217624 |
| 2024-01-19 | 39.55 | $38.25 | 289200 |
| 2024-01-18 | 39.66 | $38.18 | 154800 |
| 2024-01-17 | 39.74 | $38.20 | 171834 |
| 2024-01-16 | 39.82 | $38.61 | 240121 |
| 2024-01-12 | 39.90 | $39.05 | 189400 |
| 2024-01-11 | 39.93 | $39.02 | 432400 |
| 2024-01-10 | 39.90 | $39.47 | 142200 |
| 2024-01-09 | 39.86 | $39.43 | 152100 |
| 2024-01-08 | 39.81 | $39.85 | 152600 |
| 2024-01-05 | 39.74 | $39.51 | 131600 |
| 2024-01-04 | 39.68 | $39.46 | 154414 |
| 2024-01-03 | 39.61 | $39.69 | 169344 |
| 2024-01-02 | 39.56 | $40.22 | 324100 |
| 2023-12-29 | 39.47 | $40.27 | 168429 |
| 2023-12-28 | 39.34 | $40.59 | 239146 |
| 2023-12-27 | 39.18 | $40.56 | 244848 |
| 2023-12-26 | 39.02 | $40.63 | 723540 |
| 2023-12-22 | 38.86 | $40.27 | 230932 |
| 2023-12-21 | 38.72 | $40.01 | 160900 |
| 2023-12-20 | 38.59 | $39.63 | 259600 |
| 2023-12-19 | 38.47 | $40.48 | 217300 |
| 2023-12-18 | 38.31 | $39.80 | 238700 |
| 2023-12-15 | 38.19 | $39.90 | 182000 |
| 2023-12-14 | 38.06 | $40.19 | 296347 |
| 2023-12-13 | 37.92 | $39.62 | 243100 |
| 2023-12-12 | 37.80 | $38.44 | 328702 |
| 2023-12-11 | 37.67 | $38.60 | 344928 |
| 2023-12-08 | 37.53 | $38.43 | 236728 |
| 2023-12-07 | 37.39 | $38.40 | 496224 |
| 2023-12-06 | 37.26 | $38.32 | 228018 |
| 2023-12-05 | 37.15 | $38.24 | 469100 |
| 2023-12-04 | 37.06 | $38.66 | 335400 |
| 2023-12-01 | 36.96 | $38.44 | 237936 |
| 2023-11-30 | 36.86 | $37.66 | 265200 |
| 2023-11-29 | 36.75 | $37.33 | 206700 |
| 2023-11-28 | 36.64 | $37.31 | 228500 |
| 2023-11-27 | 36.52 | $37.51 | 175641 |
| 2023-11-24 | 36.37 | $37.52 | 92000 |
| 2023-11-22 | 36.24 | $37.36 | 185900 |
| 2023-11-21 | 36.11 | $37.14 | 150100 |
| 2023-11-20 | 36.01 | $37.32 | 593800 |
| 2023-11-17 | 35.88 | $37.46 | 212400 |
| 2023-11-16 | 35.76 | $37.17 | 176200 |
| 2023-11-15 | 35.67 | $37.37 | 581603 |
| 2023-11-14 | 35.60 | $37.34 | 282211 |
| 2023-11-13 | 35.57 | $35.76 | 203132 |
| 2023-11-10 | 35.60 | $35.88 | 170500 |
| 2023-11-09 | 35.61 | $35.63 | 140700 |
| 2023-11-08 | 35.64 | $35.78 | 184400 |
| 2023-11-07 | 35.70 | $36.09 | 456117 |
| 2023-11-06 | 35.73 | $36.43 | 210835 |
| 2023-11-03 | 35.72 | $36.77 | 165800 |
| 2023-11-02 | 35.68 | $36.33 | 173900 |
| 2023-11-01 | 35.64 | $35.47 | 173500 |
| 2023-10-31 | 35.64 | $35.12 | 229500 |
| 2023-10-30 | 35.66 | $34.85 | 265000 |
| 2023-10-27 | 35.69 | $34.58 | 360417 |
| 2023-10-26 | 35.79 | $34.97 | 291900 |
| 2023-10-25 | 35.88 | $34.78 | 337100 |
| 2023-10-24 | 35.98 | $35.06 | 260300 |
| 2023-10-23 | 36.06 | $34.77 | 254600 |
| 2023-10-20 | 36.20 | $35.09 | 224102 |
| 2023-10-19 | 36.33 | $35.39 | 844733 |
| 2023-10-18 | 36.44 | $35.88 | 153600 |
| 2023-10-17 | 36.55 | $36.68 | 396444 |
| 2023-10-16 | 36.63 | $36.51 | 144700 |
| 2023-10-13 | 36.72 | $36.06 | 131636 |
| 2023-10-12 | 36.84 | $36.21 | 178400 |
| 2023-10-11 | 36.97 | $36.94 | 169142 |
| 2023-10-10 | 37.03 | $36.63 | 146800 |
| 2023-10-09 | 37.11 | $36.27 | 244700 |
| 2023-10-06 | 37.20 | $35.97 | 114400 |
| 2023-10-05 | 37.31 | $35.55 | 257700 |
| 2023-10-04 | 37.44 | $35.52 | 210400 |
| 2023-10-03 | 37.57 | $35.43 | 300408 |
| 2023-10-02 | 37.71 | $35.59 | 207100 |
| 2023-09-29 | 37.89 | $36.59 | 117735 |
| 2023-09-28 | 38.01 | $36.72 | 134213 |
| 2023-09-27 | 38.13 | $36.78 | 373847 |
| 2023-09-26 | 38.25 | $36.65 | 296806 |
| 2023-09-25 | 38.35 | $37.63 | 168622 |
| 2023-09-22 | 38.38 | $37.55 | 352846 |
| 2023-09-21 | 38.42 | $37.57 | 178300 |
| 2023-09-20 | 38.47 | $38.13 | 129500 |
| 2023-09-19 | 38.48 | $38.23 | 274643 |
| 2023-09-18 | 38.49 | $38.38 | 93104 |
| 2023-09-15 | 38.50 | $38.43 | 353240 |
| 2023-09-14 | 38.49 | $38.84 | 366716 |
| 2023-09-13 | 38.49 | $38.13 | 160400 |
| 2023-09-12 | 38.52 | $38.24 | 117600 |
| 2023-09-11 | 38.57 | $38.16 | 149800 |
| 2023-09-08 | 38.64 | $38.08 | 176705 |
| 2023-09-07 | 38.70 | $38.06 | 154400 |
| 2023-09-06 | 38.77 | $38.15 | 309800 |
| 2023-09-05 | 38.83 | $38.28 | 491635 |
| 2023-09-01 | 38.90 | $39.29 | 106200 |
| 2023-08-31 | 38.90 | $38.96 | 141800 |
| 2023-08-30 | 38.93 | $39.09 | 117800 |
| 2023-08-29 | 38.98 | $39.06 | 186525 |
| 2023-08-28 | 39.04 | $38.64 | 173222 |
| 2023-08-25 | 39.13 | $38.40 | 192200 |
| 2023-08-24 | 39.21 | $38.24 | 169415 |
| 2023-08-23 | 39.30 | $38.59 | 369800 |
| 2023-08-22 | 39.39 | $38.42 | 405800 |
| 2023-08-21 | 39.49 | $38.40 | 420210 |
| 2023-08-18 | 39.58 | $38.52 | 195214 |
| 2023-08-17 | 39.67 | $38.31 | 150000 |
| 2023-08-16 | 39.77 | $38.68 | 633100 |
| 2023-08-15 | 39.83 | $38.78 | 196300 |
| 2023-08-14 | 39.88 | $39.37 | 131228 |
| 2023-08-11 | 39.89 | $39.41 | 100646 |
| 2023-08-10 | 39.90 | $39.28 | 121200 |
| 2023-08-09 | 39.93 | $39.47 | 107738 |
| 2023-08-08 | 39.94 | $39.47 | 147100 |
| 2023-08-07 | 39.93 | $39.58 | 164700 |
| 2023-08-04 | 39.89 | $39.37 | 115400 |
| 2023-08-03 | 39.85 | $39.61 | 197500 |
| 2023-08-02 | 39.79 | $40.02 | 181400 |
| 2023-08-01 | 39.74 | $40.24 | 189343 |
| 2023-07-31 | 39.69 | $40.39 | 162749 |
| 2023-07-28 | 39.63 | $40.07 | 154500 |
| 2023-07-27 | 39.56 | $39.97 | 163300 |
| 2023-07-26 | 39.48 | $40.45 | 139300 |
| 2023-07-25 | 39.38 | $40.40 | 151000 |
| 2023-07-24 | 39.26 | $40.28 | 138715 |
| 2023-07-21 | 39.13 | $40.20 | 263700 |
| 2023-07-20 | 39.02 | $40.26 | 3.0M |
| 2023-07-19 | 38.93 | $40.03 | 2.3M |
| 2023-07-18 | 38.84 | $39.80 | 82200 |
| 2023-07-17 | 38.77 | $39.59 | 119807 |
| 2023-07-14 | 38.71 | $39.58 | 114149 |
| 2023-07-13 | 38.64 | $39.91 | 233900 |
| 2023-07-12 | 38.56 | $39.67 | 126100 |
| 2023-07-11 | 38.48 | $39.17 | 124913 |
| 2023-07-10 | 38.43 | $38.82 | 80600 |
| 2023-07-07 | 38.41 | $38.57 | 171400 |
| 2023-07-06 | 38.40 | $38.44 | 129900 |
| 2023-07-05 | 38.38 | $38.94 | 576800 |
| 2023-07-03 | 38.30 | $39.27 | 71341 |
| 2023-06-30 | 38.20 | $39.08 | 144922 |
| 2023-06-29 | 38.06 | $38.86 | 143629 |
| 2023-06-28 | 37.92 | $38.34 | 90600 |
| 2023-06-27 | 37.81 | $38.45 | 129100 |
| 2023-06-26 | 37.70 | $38.02 | 253500 |
| 2023-06-23 | 37.61 | $37.56 | 101528 |
| 2023-06-22 | 37.55 | $38.11 | 82346 |
| 2023-06-21 | 37.49 | $38.41 | 127240 |
| 2023-06-20 | 37.42 | $38.16 | 166816 |
| 2023-06-16 | 37.36 | $38.39 | 92430 |
| 2023-06-15 | 37.29 | $38.44 | 121600 |
| 2023-06-14 | 37.21 | $38.12 | 194903 |
| 2023-06-13 | 37.13 | $38.38 | 136949 |
| 2023-06-12 | 37.06 | $38.12 | 165114 |
| 2023-06-09 | 37.00 | $38.07 | 116100 |
| 2023-06-08 | 36.95 | $38.40 | 196000 |
| 2023-06-07 | 36.89 | $38.51 | 213744 |
| 2023-06-06 | 36.83 | $37.94 | 167418 |
| 2023-06-05 | 36.78 | $37.27 | 392169 |
| 2023-06-02 | 36.78 | $37.44 | 150036 |
| 2023-06-01 | 36.74 | $36.21 | 139500 |
| 2023-05-31 | 36.77 | $35.99 | 101031 |
| 2023-05-30 | 36.80 | $36.21 | 130428 |
| 2023-05-26 | 36.85 | $36.30 | 180923 |
| 2023-05-25 | 36.88 | $36.16 | 110341 |
| 2023-05-24 | 36.92 | $36.37 | 108300 |
| 2023-05-23 | 36.92 | $36.87 | 139034 |
| 2023-05-22 | 36.93 | $37.03 | 194203 |
| 2023-05-19 | 36.96 | $36.92 | 120140 |
| 2023-05-18 | 36.98 | $37.05 | 142322 |
| 2023-05-17 | 37.00 | $36.86 | 83548 |
| 2023-05-16 | 37.02 | $36.45 | 111100 |
| 2023-05-15 | 37.07 | $37.02 | 89600 |
| 2023-05-12 | 37.09 | $37.00 | 106900 |
| 2023-05-11 | 37.10 | $36.97 | 308800 |
| 2023-05-10 | 37.13 | $37.28 | 124400 |
| 2023-05-09 | 37.13 | $37.17 | 118431 |
| 2023-05-08 | 37.15 | $37.10 | 106600 |
| 2023-05-05 | 37.16 | $37.26 | 113422 |
| 2023-05-04 | 37.14 | $36.53 | 90800 |
| 2023-05-03 | 37.15 | $36.77 | 88617 |
| 2023-05-02 | 37.14 | $36.67 | 163831 |
| 2023-05-01 | 37.17 | $37.12 | 108200 |
| 2023-04-28 | 37.18 | $37.08 | 95706 |
| 2023-04-27 | 37.17 | $36.94 | 110600 |
| 2023-04-26 | 37.16 | $36.38 | 120100 |
| 2023-04-25 | 37.16 | $37.04 | 174800 |
| 2023-04-24 | 37.12 | $37.55 | 149319 |
| 2023-04-21 | 37.03 | $37.31 | 106700 |
| 2023-04-20 | 36.93 | $37.43 | 191748 |
| 2023-04-19 | 36.84 | $37.40 | 83200 |
| 2023-04-18 | 36.80 | $37.31 | 84300 |
| 2023-04-17 | 36.76 | $37.47 | 181848 |
| 2023-04-14 | 36.68 | $37.20 | 81000 |
| 2023-04-13 | 36.65 | $37.53 | 129238 |
| 2023-04-12 | 36.59 | $37.40 | 147108 |
| 2023-04-11 | 36.57 | $37.50 | 132740 |
| 2023-04-10 | 36.52 | $37.22 | 124449 |
| 2023-04-06 | 36.49 | $36.85 | 136304 |
| 2023-04-05 | 36.54 | $36.79 | 137800 |
| 2023-04-04 | 36.61 | $36.63 | 119100 |
| 2023-04-03 | 36.69 | $37.24 | 347100 |
| 2023-03-31 | 36.76 | $37.32 | 1.1M |
| 2023-03-30 | 36.85 | $36.88 | 174700 |
| 2023-03-29 | 36.93 | $36.74 | 111247 |
| 2023-03-28 | 37.01 | $36.36 | 162400 |
| 2023-03-27 | 37.09 | $36.18 | 184138 |
| 2023-03-24 | 37.20 | $35.91 | 373740 |
| 2023-03-23 | 37.31 | $35.21 | 172800 |
| 2023-03-22 | 37.46 | $35.70 | 111323 |
| 2023-03-21 | 37.58 | $36.55 | 129600 |
| 2023-03-20 | 37.65 | $36.45 | 238040 |
| 2023-03-17 | 37.78 | $35.93 | 311346 |
| 2023-03-16 | 37.93 | $36.61 | 263900 |
| 2023-03-15 | 38.05 | $36.35 | 126300 |
| 2023-03-14 | 38.17 | $37.07 | 272630 |
| 2023-03-13 | 38.26 | $36.44 | 138631 |
| 2023-03-10 | 38.36 | $36.67 | 182624 |
| 2023-03-09 | 38.43 | $37.68 | 104127 |
| 2023-03-08 | 38.48 | $38.36 | 287940 |
| 2023-03-07 | 38.53 | $38.21 | 212400 |
| 2023-03-06 | 38.58 | $38.62 | 213900 |
| 2023-03-03 | 38.62 | $39.11 | 155744 |
| 2023-03-02 | 38.66 | $38.53 | 167900 |
| 2023-03-01 | 38.70 | $38.17 | 111540 |
| 2023-02-28 | 38.74 | $38.10 | 137900 |
| 2023-02-27 | 38.74 | $38.23 | 427930 |
| 2023-02-24 | 38.75 | $38.18 | 170912 |
| 2023-02-23 | 38.77 | $38.20 | 353438 |
| 2023-02-22 | 38.76 | $38.09 | 114146 |
| 2023-02-21 | 38.76 | $37.98 | 177338 |
| 2023-02-17 | 38.75 | $39.08 | 117643 |
| 2023-02-16 | 38.69 | $38.89 | 115915 |
| 2023-02-15 | 38.60 | $39.03 | 199013 |
| 2023-02-14 | 38.53 | $38.78 | 148049 |
| 2023-02-13 | 38.50 | $38.89 | 98600 |
| 2023-02-10 | 38.48 | $38.45 | 101900 |
| 2023-02-09 | 38.47 | $38.07 | 137600 |
| 2023-02-08 | 38.47 | $38.65 | 233938 |
| 2023-02-07 | 38.42 | $39.37 | 119100 |
| 2023-02-06 | 38.31 | $39.18 | 133100 |
| 2023-02-03 | 38.21 | $39.50 | 186126 |
| 2023-02-02 | 38.05 | $39.80 | 225500 |
| 2023-02-01 | 37.89 | $39.39 | 198913 |
| 2023-01-31 | 37.73 | $38.92 | 224908 |
| 2023-01-30 | 37.60 | $38.13 | 185201 |
| 2023-01-27 | 37.53 | $38.50 | 123400 |
| 2023-01-26 | 37.41 | $38.42 | 153000 |
| 2023-01-25 | 37.32 | $38.17 | 275000 |
| 2023-01-24 | 37.24 | $37.98 | 561731 |
| 2023-01-23 | 37.15 | $37.89 | 173100 |
| 2023-01-20 | 37.08 | $37.70 | 198209 |
| 2023-01-19 | 37.00 | $37.20 | 168422 |
| 2023-01-18 | 36.93 | $37.57 | 204500 |
| 2023-01-17 | 36.86 | $38.20 | 157400 |
| 2023-01-13 | 36.78 | $38.43 | 265500 |
| 2023-01-12 | 36.73 | $38.33 | 189800 |
| 2023-01-11 | 36.69 | $38.11 | 675841 |
| 2023-01-10 | 36.66 | $37.59 | 95231 |
| 2023-01-09 | 36.63 | $37.21 | 174721 |
| 2023-01-06 | 36.64 | $37.12 | 173600 |
| 2023-01-05 | 36.64 | $36.24 | 114111 |
| 2023-01-04 | 36.70 | $36.74 | 140000 |
| 2023-01-03 | 36.73 | $36.24 | 253700 |
| 2022-12-30 | 36.83 | $36.26 | 151321 |
| 2022-12-29 | 36.91 | $36.62 | 256514 |
| 2022-12-28 | 36.99 | $36.08 | 155300 |
| 2022-12-27 | 37.05 | $36.67 | 458134 |
| 2022-12-23 | 37.08 | $36.55 | 259110 |
| 2022-12-22 | 37.16 | $36.18 | 131703 |
| 2022-12-21 | 37.24 | $36.56 | 180907 |
| 2022-12-20 | 37.30 | $36.07 | 164400 |
| 2022-12-19 | 37.35 | $35.92 | 135800 |
| 2022-12-16 | 37.41 | $36.11 | 582135 |
| 2022-12-15 | 37.44 | $36.49 | 189721 |
| 2022-12-14 | 37.47 | $37.42 | 122322 |
| 2022-12-13 | 37.45 | $37.57 | 244600 |
| 2022-12-12 | 37.42 | $37.51 | 189800 |
| 2022-12-09 | 37.40 | $37.01 | 333500 |
| 2022-12-08 | 37.40 | $37.41 | 131502 |
| 2022-12-07 | 37.29 | $37.24 | 166800 |
| 2022-12-06 | 37.23 | $37.34 | 131300 |
| 2022-12-05 | 37.14 | $37.44 | 178900 |
| 2022-12-02 | 37.06 | $38.09 | 97404 |
| 2022-12-01 | 36.90 | $38.00 | 198800 |
| 2022-11-30 | 36.74 | $38.16 | 256300 |
| 2022-11-29 | 36.62 | $37.29 | 206440 |
| 2022-11-28 | 36.54 | $37.28 | 412100 |
| 2022-11-25 | 36.47 | $38.01 | 91739 |
| 2022-11-23 | 36.32 | $37.83 | 165200 |
| 2022-11-22 | 36.17 | $37.77 | 990300 |
| 2022-11-21 | 36.01 | $37.19 | 372410 |
| 2022-11-18 | 35.85 | $37.12 | 200500 |
| 2022-11-17 | 35.68 | $36.69 | 203100 |
| 2022-11-16 | 35.49 | $36.99 | 186413 |
| 2022-11-15 | 35.31 | $37.08 | 208400 |
| 2022-11-14 | 35.15 | $36.86 | 190320 |
| 2022-11-11 | 34.98 | $37.16 | 135230 |
| 2022-11-10 | 34.74 | $37.14 | 175005 |
| 2022-11-09 | 34.55 | $35.18 | 157000 |
| 2022-11-08 | 34.41 | $35.90 | 369800 |
| 2022-11-07 | 34.26 | $35.66 | 222942 |
| 2022-11-04 | 34.12 | $35.73 | 125000 |
| 2022-11-03 | 33.97 | $34.91 | 137700 |
| 2022-11-02 | 33.90 | $34.82 | 366100 |
| 2022-11-01 | 33.86 | $35.83 | 300400 |
| 2022-10-31 | 33.80 | $35.72 | 140340 |
| 2022-10-28 | 33.68 | $35.77 | 152900 |
| 2022-10-27 | 33.51 | $35.12 | 140000 |
| 2022-10-26 | 33.38 | $34.80 | 240600 |
| 2022-10-25 | 33.32 | $34.57 | 215200 |
| 2022-10-24 | 33.22 | $33.96 | 188623 |
| 2022-10-21 | 33.17 | $33.78 | 257107 |
| 2022-10-20 | 33.18 | $32.82 | 312100 |
| 2022-10-19 | 33.27 | $33.45 | 216600 |
| 2022-10-18 | 33.36 | $33.89 | 200700 |
| 2022-10-17 | 33.46 | $33.33 | 110435 |
| 2022-10-14 | 33.61 | $32.43 | 95335 |
| 2022-10-13 | 33.77 | $33.25 | 128506 |
| 2022-10-12 | 33.91 | $32.45 | 142100 |
| 2022-10-11 | 34.12 | $32.91 | 102900 |
| 2022-10-10 | 34.31 | $32.89 | 138405 |
| 2022-10-07 | 34.56 | $32.73 | 488046 |
| 2022-10-06 | 34.80 | $33.54 | 138144 |
| 2022-10-05 | 34.96 | $34.02 | 132500 |
| 2022-10-04 | 35.11 | $34.48 | 214200 |
| 2022-10-03 | 35.18 | $33.45 | 164421 |
| 2022-09-30 | 35.32 | $32.24 | 267400 |
| 2022-09-29 | 35.53 | $32.62 | 239400 |
| 2022-09-28 | 35.73 | $33.49 | 275000 |
| 2022-09-27 | 35.90 | $32.74 | 197600 |
| 2022-09-26 | 36.15 | $32.98 | 629621 |
| 2022-09-23 | 36.39 | $33.81 | 321600 |
| 2022-09-22 | 36.63 | $34.79 | 237305 |
| 2022-09-21 | 36.79 | $35.25 | 113100 |
| 2022-09-20 | 36.93 | $35.71 | 118846 |
| 2022-09-19 | 37.04 | $36.34 | 116300 |
| 2022-09-16 | 37.16 | $35.74 | 134100 |
| 2022-09-15 | 37.33 | $36.11 | 569519 |
| 2022-09-14 | 37.47 | $36.60 | 112100 |
| 2022-09-13 | 37.60 | $36.62 | 172500 |
| 2022-09-12 | 37.72 | $37.88 | 132500 |
| 2022-09-09 | 37.77 | $37.51 | 72927 |
| 2022-09-08 | 37.81 | $36.91 | 112600 |
| 2022-09-07 | 37.87 | $36.84 | 136419 |
| 2022-09-06 | 37.89 | $36.06 | 104100 |
| 2022-09-02 | 37.95 | $36.17 | 186900 |
| 2022-09-01 | 37.99 | $36.40 | 148841 |
| 2022-08-31 | 38.02 | $36.57 | 309306 |
| 2022-08-30 | 38.04 | $36.91 | 181804 |
| 2022-08-29 | 38.05 | $37.70 | 132500 |
| 2022-08-26 | 38.03 | $37.80 | 151200 |
| 2022-08-25 | 38.00 | $38.67 | 103922 |
| 2022-08-24 | 37.91 | $38.10 | 114700 |
| 2022-08-23 | 37.80 | $37.94 | 147234 |
| 2022-08-22 | 37.68 | $37.98 | 161300 |
| 2022-08-19 | 37.55 | $38.66 | 116530 |
| 2022-08-18 | 37.36 | $39.16 | 228613 |
| 2022-08-17 | 37.15 | $38.91 | 228900 |
| 2022-08-16 | 36.95 | $39.24 | 158443 |
| 2022-08-15 | 36.74 | $39.02 | 203429 |
| 2022-08-12 | 36.50 | $38.94 | 131900 |
| 2022-08-11 | 36.26 | $38.25 | 187222 |
| 2022-08-10 | 36.03 | $37.98 | 301400 |
| 2022-08-09 | 35.83 | $37.29 | 374800 |
| 2022-08-08 | 35.66 | $37.26 | 220000 |
| 2022-08-05 | 35.50 | $37.03 | 167700 |
| 2022-08-04 | 35.35 | $37.01 | 310700 |
| 2022-08-03 | 35.21 | $37.04 | 159800 |
| 2022-08-02 | 35.05 | $36.92 | 368000 |
| 2022-08-01 | 34.89 | $37.34 | 325700 |
| 2022-07-29 | 34.75 | $37.34 | 276325 |
| 2022-07-28 | 34.58 | $36.81 | 259349 |
| 2022-07-27 | 34.44 | $35.92 | 249930 |
| 2022-07-26 | 34.36 | $35.47 | 264843 |
| 2022-07-25 | 34.32 | $35.38 | 616038 |
| 2022-07-22 | 34.26 | $34.86 | 817400 |
| 2022-07-21 | 34.19 | $34.93 | 6.1M |
| 2022-07-20 | 34.10 | $35.05 | 658742 |
| 2022-07-19 | 34.01 | $34.98 | 231700 |
| 2022-07-18 | 33.91 | $34.14 | 211900 |
| 2022-07-15 | 33.85 | $34.15 | 168713 |
| 2022-07-14 | 33.87 | $33.71 | 196700 |
| 2022-07-13 | 33.89 | $33.91 | 211700 |
| 2022-07-12 | 33.94 | $33.91 | 179700 |
| 2022-07-11 | 34.07 | $34.01 | 155600 |
| 2022-07-08 | 34.24 | $34.13 | 147340 |
| 2022-07-07 | 34.44 | $34.25 | 182900 |
| 2022-07-06 | 34.67 | $33.73 | 174700 |
| 2022-07-05 | 34.91 | $33.69 | 261100 |
| 2022-07-01 | 35.14 | $34.61 | 159420 |
| 2022-06-30 | 35.33 | $34.04 | 205931 |
| 2022-06-29 | 35.52 | $33.96 | 217027 |
| 2022-06-28 | 35.72 | $34.28 | 311048 |
| 2022-06-27 | 35.93 | $34.64 | 182642 |
| 2022-06-24 | 36.09 | $34.28 | 201505 |
| 2022-06-23 | 36.24 | $33.30 | 228100 |
| 2022-06-22 | 36.43 | $33.20 | 337136 |
| 2022-06-21 | 36.61 | $33.35 | 370938 |
| 2022-06-17 | 36.76 | $32.87 | 533800 |
| 2022-06-16 | 36.95 | $33.01 | 511100 |
| 2022-06-15 | 37.14 | $34.42 | 300500 |
| 2022-06-14 | 37.27 | $34.29 | 350005 |
| 2022-06-13 | 37.38 | $34.87 | 327900 |
| 2022-06-10 | 37.45 | $36.54 | 552025 |
| 2022-06-09 | 37.40 | $37.32 | 292300 |
| 2022-06-08 | 37.31 | $38.10 | 464808 |
| 2022-06-07 | 37.20 | $38.96 | 355402 |
| 2022-06-06 | 37.06 | $38.52 | 347800 |
| 2022-06-03 | 36.98 | $38.21 | 251618 |
| 2022-06-02 | 36.92 | $38.45 | 487109 |
| 2022-06-01 | 36.91 | $37.91 | 402300 |
| 2022-05-31 | 36.86 | $37.96 | 390100 |
| 2022-05-27 | 36.79 | $38.42 | 319800 |
| 2022-05-26 | 36.70 | $37.81 | 491113 |
| 2022-05-25 | 36.70 | $37.33 | 713900 |
| 2022-05-24 | 36.69 | $36.96 | 720600 |
| 2022-05-23 | 36.70 | $36.90 | 696200 |
| 2022-05-20 | 36.75 | $36.44 | 906627 |
| 2022-05-19 | 36.85 | $36.65 | 4.1M |
| 2022-05-18 | 36.97 | $36.66 | 17.3M |
| 2022-05-17 | 37.14 | $37.19 | 110300 |
| 2022-05-16 | 37.25 | $36.37 | 209300 |
| 2022-05-13 | 37.38 | $36.23 | 134700 |
| 2022-05-12 | 37.52 | $35.60 | 104900 |
| 2022-05-11 | 37.69 | $35.61 | 129501 |
| 2022-05-10 | 37.85 | $35.76 | 216914 |
| 2022-05-09 | 37.98 | $36.20 | 194728 |
| 2022-05-06 | 38.10 | $36.96 | 130118 |
| 2022-05-05 | 38.19 | $37.04 | 156813 |
| 2022-05-04 | 38.27 | $38.17 | 109606 |
| 2022-05-03 | 38.30 | $37.01 | 104709 |
| 2022-05-02 | 38.40 | $36.53 | 110207 |
| 2022-04-29 | 38.55 | $36.65 | 539300 |
| 2022-04-28 | 38.66 | $37.73 | 79919 |
| 2022-04-27 | 38.74 | $37.11 | 110030 |
| 2022-04-26 | 38.86 | $37.24 | 119632 |
| 2022-04-25 | 38.95 | $37.88 | 172434 |
| 2022-04-22 | 39.01 | $38.31 | 155300 |
| 2022-04-21 | 39.03 | $39.20 | 134800 |
| 2022-04-20 | 39.01 | $39.92 | 114126 |
| 2022-04-19 | 38.96 | $39.52 | 173645 |
| 2022-04-18 | 38.93 | $38.99 | 112000 |
| 2022-04-14 | 38.92 | $38.99 | 177000 |
| 2022-04-13 | 38.91 | $39.04 | 120211 |
| 2022-04-12 | 38.88 | $38.70 | 175500 |
| 2022-04-11 | 38.85 | $38.40 | 105700 |
| 2022-04-08 | 38.81 | $38.62 | 250600 |
| 2022-04-07 | 38.79 | $38.66 | 142847 |
| 2022-04-06 | 38.77 | $38.72 | 201300 |
| 2022-04-05 | 38.72 | $38.70 | 97100 |
| 2022-04-04 | 38.67 | $39.15 | 93032 |
| 2022-04-01 | 38.60 | $39.37 | 122400 |
| 2022-03-31 | 38.54 | $38.95 | 76700 |
| 2022-03-30 | 38.49 | $39.27 | 74000 |
| 2022-03-29 | 38.40 | $39.47 | 135241 |
| 2022-03-28 | 38.25 | $39.06 | 688600 |
| 2022-03-25 | 38.16 | $39.14 | 124300 |
| 2022-03-24 | 38.05 | $38.78 | 68615 |
| 2022-03-23 | 37.90 | $38.65 | 133800 |
| 2022-03-22 | 37.74 | $38.92 | 150700 |
| 2022-03-21 | 37.59 | $39.01 | 160243 |
| 2022-03-18 | 37.46 | $38.76 | 174900 |
| 2022-03-17 | 37.35 | $38.79 | 131600 |
| 2022-03-16 | 37.25 | $38.44 | 151500 |
| 2022-03-15 | 37.16 | $38.06 | 126818 |
| 2022-03-14 | 37.06 | $37.76 | 51900 |
| 2022-03-11 | 36.98 | $38.09 | 53600 |
| 2022-03-10 | 36.89 | $38.27 | 93744 |
| 2022-03-09 | 36.83 | $37.83 | 59800 |
| 2022-03-08 | 36.77 | $37.59 | 101700 |
| 2022-03-07 | 36.69 | $37.81 | 154836 |
| 2022-03-04 | 36.60 | $38.13 | 87800 |
| 2022-03-03 | 36.51 | $37.89 | 79736 |
| 2022-03-02 | 36.45 | $37.55 | 83749 |
| 2022-03-01 | 36.40 | $36.56 | 81729 |
| 2022-02-28 | 36.38 | $37.19 | 176300 |
| 2022-02-25 | 36.31 | $36.93 | 80713 |
| 2022-02-24 | 36.23 | $35.79 | 195517 |
| 2022-02-23 | 36.22 | $35.42 | 96500 |
| 2022-02-22 | 36.24 | $35.94 | 99745 |
| 2022-02-18 | 36.25 | $36.36 | 61700 |
| 2022-02-17 | 36.23 | $36.60 | 103046 |
| 2022-02-16 | 36.22 | $36.88 | 54500 |
| 2022-02-15 | 36.22 | $36.52 | 45700 |
| 2022-02-14 | 36.26 | $36.10 | 105713 |
| 2022-02-11 | 36.36 | $36.23 | 53504 |
| 2022-02-10 | 36.44 | $36.26 | 147127 |
| 2022-02-09 | 36.53 | $36.94 | 150916 |
| 2022-02-08 | 36.57 | $36.67 | 96416 |
| 2022-02-07 | 36.63 | $36.03 | 109818 |
| 2022-02-04 | 36.73 | $36.07 | 101905 |
| 2022-02-03 | 36.84 | $36.34 | 149300 |
| 2022-02-02 | 36.93 | $36.65 | 84900 |
| 2022-02-01 | 37.03 | $36.44 | 122100 |
| 2022-01-31 | 37.11 | $36.18 | 151637 |
| 2022-01-28 | 37.22 | $35.79 | 208800 |
| 2022-01-27 | 37.33 | $35.39 | 220800 |
| 2022-01-26 | 37.46 | $35.52 | 104023 |
| 2022-01-25 | 37.58 | $35.85 | 142900 |
| 2022-01-24 | 37.68 | $36.18 | 295416 |
| 2022-01-21 | 37.74 | $35.89 | 214310 |
| 2022-01-20 | 37.81 | $36.40 | 218500 |
| 2022-01-19 | 37.84 | $36.97 | 162300 |
| 2022-01-18 | 37.80 | $37.32 | 268500 |
| 2022-01-14 | 37.78 | $37.98 | 109207 |
| 2022-01-13 | 37.73 | $38.01 | 80545 |
| 2022-01-12 | 37.68 | $37.93 | 107900 |
| 2022-01-11 | 37.61 | $37.79 | 155000 |
| 2022-01-10 | 37.56 | $37.79 | 735200 |
| 2022-01-07 | 37.54 | $38.14 | 67010 |
| 2022-01-06 | 37.49 | $38.21 | 105800 |
| 2022-01-05 | 37.46 | $38.21 | 271935 |
| 2022-01-04 | 37.41 | $38.56 | 202000 |
| 2022-01-03 | 37.33 | $38.18 | 90313 |
| 2021-12-31 | 37.23 | $38.25 | 62100 |
| 2021-12-30 | 37.14 | $38.00 | 119700 |
| 2021-12-29 | 37.01 | $38.07 | 141124 |
| 2021-12-28 | 36.89 | $37.88 | 584100 |
| 2021-12-27 | 36.83 | $37.84 | 102600 |
| 2021-12-23 | 36.78 | $37.45 | 84209 |
| 2021-12-22 | 36.80 | $37.29 | 430300 |
| 2021-12-21 | 36.83 | $36.87 | 251600 |
| 2021-12-20 | 36.87 | $36.30 | 431615 |
| 2021-12-17 | 36.92 | $36.76 | 408500 |
| 2021-12-16 | 36.96 | $37.04 | 120900 |
| 2021-12-15 | 36.98 | $37.05 | 107518 |
| 2021-12-14 | 37.02 | $36.57 | 118200 |
| 2021-12-13 | 37.08 | $36.82 | 84602 |
| 2021-12-10 | 37.14 | $37.29 | 84300 |
| 2021-12-09 | 37.16 | $37.14 | 145800 |
| 2021-12-08 | 37.18 | $37.56 | 238400 |
| 2021-12-07 | 37.18 | $37.34 | 433300 |
| 2021-12-06 | 37.19 | $36.94 | 116230 |
| 2021-12-03 | 37.22 | $36.22 | 168936 |
| 2021-12-02 | 37.25 | $36.28 | 237500 |
| 2021-12-01 | 37.27 | $35.42 | 161700 |
| 2021-11-30 | 37.33 | $35.69 | 424332 |
| 2021-11-29 | 37.37 | $36.80 | 101400 |
| 2021-11-26 | 37.34 | $36.76 | 192542 |
| 2021-11-24 | 37.32 | $37.80 | 77500 |
| 2021-11-23 | 37.22 | $37.93 | 95349 |
| 2021-11-22 | 37.14 | $37.72 | 106102 |
| 2021-11-19 | 37.08 | $37.32 | 120600 |
| 2021-11-18 | 37.02 | $37.44 | 157607 |
| 2021-11-17 | 36.95 | $37.54 | 121400 |
| 2021-11-16 | 36.89 | $37.74 | 292000 |
| 2021-11-15 | 36.79 | $37.90 | 134900 |
| 2021-11-12 | 36.68 | $37.87 | 100200 |
| 2021-11-11 | 36.58 | $37.77 | 137600 |
| 2021-11-10 | 36.48 | $37.46 | 201200 |
| 2021-11-09 | 36.37 | $37.62 | 295700 |
| 2021-11-08 | 36.24 | $37.63 | 428900 |
| 2021-11-05 | 36.11 | $37.50 | 108300 |
| 2021-11-04 | 35.99 | $36.71 | 233019 |
| 2021-11-03 | 35.92 | $36.80 | 113400 |
| 2021-11-02 | 35.82 | $36.50 | 86635 |
| 2021-11-01 | 35.75 | $36.65 | 100743 |
| 2021-10-29 | 35.65 | $36.16 | 155100 |
| 2021-10-28 | 35.57 | $36.30 | 113100 |
| 2021-10-27 | 35.46 | $35.79 | 362100 |
| 2021-10-26 | 35.40 | $36.37 | 500610 |
| 2021-10-25 | 35.31 | $36.54 | 299600 |
| 2021-10-22 | 35.23 | $36.18 | 100200 |
| 2021-10-21 | 35.15 | $36.06 | 64747 |
| 2021-10-20 | 35.08 | $36.19 | 123141 |
| 2021-10-19 | 34.99 | $35.76 | 66400 |
| 2021-10-18 | 34.90 | $35.68 | 57800 |
| 2021-10-15 | 34.83 | $35.83 | 109107 |
| 2021-10-14 | 34.78 | $35.78 | 198609 |
| 2021-10-13 | 34.75 | $35.29 | 51129 |
| 2021-10-12 | 34.76 | $35.08 | 86040 |
| 2021-10-11 | 34.77 | $34.97 | 470442 |
| 2021-10-08 | 34.81 | $35.12 | 54200 |
| 2021-10-07 | 34.83 | $35.26 | 60132 |
| 2021-10-06 | 34.88 | $34.94 | 152200 |
| 2021-10-05 | 34.95 | $34.95 | 142300 |
| 2021-10-04 | 35.01 | $34.79 | 131922 |
| 2021-10-01 | 35.10 | $34.59 | 141105 |
| 2021-09-30 | 35.22 | $34.08 | 148700 |
| 2021-09-29 | 35.35 | $34.59 | 57900 |
| 2021-09-28 | 35.44 | $34.48 | 102500 |
| 2021-09-27 | 35.55 | $34.96 | 95943 |
| 2021-09-24 | 35.63 | $34.50 | 129500 |
| 2021-09-23 | 35.71 | $34.75 | 89700 |
| 2021-09-22 | 35.80 | $34.34 | 81432 |
| 2021-09-21 | 35.90 | $34.03 | 319300 |
| 2021-09-20 | 36.00 | $34.27 | 273900 |
| 2021-09-17 | 36.09 | $34.78 | 104300 |
| 2021-09-16 | 36.13 | $35.17 | 139132 |
| 2021-09-15 | 36.17 | $35.55 | 193800 |
| 2021-09-14 | 36.21 | $35.23 | 115400 |
| 2021-09-13 | 36.28 | $35.75 | 261000 |
| 2021-09-10 | 36.34 | $35.67 | 221400 |
| 2021-09-09 | 36.40 | $36.10 | 64500 |
| 2021-09-08 | 36.44 | $36.32 | 103009 |
| 2021-09-07 | 36.45 | $36.22 | 118807 |
| 2021-09-03 | 36.43 | $36.65 | 85200 |
| 2021-09-02 | 36.40 | $36.93 | 94400 |
| 2021-09-01 | 36.35 | $36.62 | 136242 |
| 2021-08-31 | 36.29 | $36.47 | 365345 |
| 2021-08-30 | 36.27 | $36.59 | 119748 |
| 2021-08-27 | 36.22 | $36.68 | 176300 |
| 2021-08-26 | 36.18 | $36.09 | 136600 |
| 2021-08-25 | 36.18 | $36.47 | 136900 |
| 2021-08-24 | 36.13 | $36.34 | 114936 |
| 2021-08-23 | 36.09 | $36.17 | 123000 |
| 2021-08-20 | 36.05 | $35.99 | 101818 |
| 2021-08-19 | 36.00 | $35.65 | 95500 |
| 2021-08-18 | 35.96 | $35.98 | 102800 |
| 2021-08-17 | 35.91 | $36.28 | 202810 |
| 2021-08-16 | 35.83 | $36.66 | 144611 |
| 2021-08-13 | 35.70 | $36.82 | 161100 |
| 2021-08-12 | 35.60 | $36.89 | 235100 |
| 2021-08-11 | 35.51 | $36.91 | 377500 |
| 2021-08-10 | 35.41 | $36.50 | 313400 |
| 2021-08-09 | 35.34 | $35.98 | 146100 |
| 2021-08-06 | 35.32 | $36.05 | 136806 |
| 2021-08-05 | 35.29 | $35.80 | 216700 |
| 2021-08-04 | 35.24 | $35.50 | 97642 |
| 2021-08-03 | 35.23 | $36.06 | 112129 |
| 2021-08-02 | 35.18 | $35.65 | 113700 |
| 2021-07-30 | 35.17 | $35.80 | 107522 |
| 2021-07-29 | 35.16 | $36.03 | 130909 |
| 2021-07-28 | 35.12 | $35.63 | 113400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
61.94
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.61
Average
43.22
Maximum
62.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.94 | $62.69 | 336213 |
| 2026-07-23 | 61.86 | $62.76 | 391842 |
| 2026-07-22 | 61.76 | $61.96 | 341111 |
| 2026-07-21 | 61.74 | $61.11 | 241311 |
| 2026-07-20 | 61.81 | $60.89 | 196500 |
| 2026-07-17 | 61.90 | $61.41 | 238126 |
| 2026-07-16 | 61.95 | $61.85 | 188534 |
| 2026-07-15 | 61.97 | $61.58 | 353200 |
| 2026-07-14 | 62.01 | $62.02 | 315500 |
| 2026-07-13 | 62.00 | $61.71 | 217712 |
| 2026-07-10 | 62.04 | $61.74 | 391519 |
| 2026-07-09 | 62.07 | $61.53 | 339400 |
| 2026-07-08 | 62.12 | $61.45 | 561618 |
| 2026-07-07 | 62.19 | $61.80 | 409501 |
| 2026-07-06 | 62.24 | $62.12 | 247000 |
| 2026-07-02 | 62.25 | $62.23 | 405400 |
| 2026-07-01 | 62.25 | $61.89 | 649009 |
| 2026-06-30 | 62.29 | $63.04 | 730621 |
| 2026-06-29 | 62.21 | $63.42 | 217186 |
| 2026-06-26 | 62.08 | $63.49 | 323545 |
| 2026-06-25 | 61.93 | $64.07 | 301222 |
| 2026-06-24 | 61.71 | $62.90 | 1.7M |
| 2026-06-23 | 61.58 | $62.27 | 557300 |
| 2026-06-22 | 61.51 | $62.81 | 1.1M |
| 2026-06-18 | 61.37 | $61.99 | 2.5M |
| 2026-06-17 | 61.31 | $61.57 | 358846 |
| 2026-06-16 | 61.28 | $62.32 | 330007 |
| 2026-06-15 | 61.17 | $62.14 | 242000 |
| 2026-06-12 | 61.07 | $62.05 | 215900 |
| 2026-06-11 | 60.97 | $61.26 | 292000 |
| 2026-06-10 | 60.94 | $60.01 | 214046 |
| 2026-06-09 | 61.03 | $61.15 | 251201 |
| 2026-06-08 | 61.02 | $60.63 | 190700 |
| 2026-06-05 | 61.06 | $61.28 | 212028 |
| 2026-06-04 | 61.04 | $61.68 | 177525 |
| 2026-06-03 | 60.97 | $61.20 | 201700 |
| 2026-06-02 | 60.95 | $61.08 | 205000 |
| 2026-06-01 | 60.93 | $60.00 | 225425 |
| 2026-05-29 | 61.03 | $60.92 | 261800 |
| 2026-05-28 | 61.04 | $61.27 | 551300 |
| 2026-05-27 | 61.02 | $61.88 | 204800 |
| 2026-05-26 | 60.93 | $61.74 | 178114 |
| 2026-05-22 | 60.84 | $60.94 | 262471 |
| 2026-05-21 | 60.83 | $60.50 | 377139 |
| 2026-05-20 | 60.87 | $60.25 | 278030 |
| 2026-05-19 | 60.93 | $59.89 | 232959 |
| 2026-05-18 | 61.04 | $60.20 | 159656 |
| 2026-05-15 | 61.13 | $60.59 | 165559 |
| 2026-05-14 | 61.19 | $61.85 | 174469 |
| 2026-05-13 | 61.12 | $61.34 | 171327 |
| 2026-05-12 | 61.10 | $61.70 | 220302 |
| 2026-05-11 | 61.03 | $61.91 | 204700 |
| 2026-05-08 | 60.94 | $61.29 | 231958 |
| 2026-05-07 | 60.90 | $61.63 | 559607 |
| 2026-05-06 | 60.83 | $62.86 | 349191 |
| 2026-05-05 | 60.61 | $62.87 | 269742 |
| 2026-05-04 | 60.37 | $62.00 | 315400 |
| 2026-05-01 | 60.20 | $62.42 | 560432 |
| 2026-04-30 | 59.97 | $62.60 | 373500 |
| 2026-04-29 | 59.69 | $60.43 | 279600 |
| 2026-04-28 | 59.61 | $61.08 | 238700 |
| 2026-04-27 | 59.46 | $61.29 | 182000 |
| 2026-04-24 | 59.27 | $61.14 | 191544 |
| 2026-04-23 | 59.07 | $61.21 | 1.1M |
| 2026-04-22 | 58.85 | $59.53 | 201400 |
| 2026-04-21 | 58.77 | $59.36 | 163917 |
| 2026-04-20 | 58.71 | $59.88 | 172700 |
| 2026-04-17 | 58.59 | $59.73 | 275064 |
| 2026-04-16 | 58.47 | $59.12 | 360591 |
| 2026-04-15 | 58.40 | $59.09 | 456700 |
| 2026-04-14 | 58.33 | $59.78 | 2.7M |
| 2026-04-13 | 58.18 | $59.70 | 153900 |
| 2026-04-10 | 58.01 | $59.75 | 131725 |
| 2026-04-09 | 57.83 | $59.77 | 290161 |
| 2026-04-08 | 57.63 | $59.20 | 197467 |
| 2026-04-07 | 57.46 | $57.74 | 157511 |
| 2026-04-06 | 57.43 | $57.65 | 281941 |
| 2026-04-02 | 57.41 | $57.65 | 164000 |
| 2026-04-01 | 57.39 | $57.69 | 242400 |
| 2026-03-31 | 57.35 | $57.20 | 350300 |
| 2026-03-30 | 57.37 | $56.23 | 292600 |
| 2026-03-27 | 57.49 | $56.56 | 478100 |
| 2026-03-26 | 57.59 | $56.61 | 233971 |
| 2026-03-25 | 57.69 | $57.22 | 467225 |
| 2026-03-24 | 57.74 | $56.92 | 572458 |
| 2026-03-23 | 57.83 | $56.28 | 467400 |
| 2026-03-20 | 57.99 | $55.20 | 411726 |
| 2026-03-19 | 58.28 | $56.73 | 284000 |
| 2026-03-18 | 58.44 | $57.02 | 221241 |
| 2026-03-17 | 58.59 | $57.76 | 171522 |
| 2026-03-16 | 58.68 | $57.92 | 178600 |
| 2026-03-13 | 58.76 | $57.52 | 163702 |
| 2026-03-12 | 58.89 | $57.58 | 216732 |
| 2026-03-11 | 59.03 | $57.96 | 197100 |
| 2026-03-10 | 59.15 | $58.01 | 509843 |
| 2026-03-09 | 59.26 | $58.59 | 194532 |
| 2026-03-06 | 59.34 | $58.36 | 228700 |
| 2026-03-05 | 59.44 | $59.24 | 278900 |
| 2026-03-04 | 59.46 | $60.37 | 330799 |
| 2026-03-03 | 59.36 | $60.02 | 384200 |
| 2026-03-02 | 59.29 | $60.55 | 224512 |
| 2026-02-27 | 59.16 | $60.35 | 225447 |
| 2026-02-26 | 59.04 | $60.42 | 224111 |
| 2026-02-25 | 58.89 | $60.13 | 652000 |
| 2026-02-24 | 58.76 | $60.35 | 261305 |
| 2026-02-23 | 58.59 | $59.90 | 204687 |
| 2026-02-20 | 58.46 | $60.30 | 346300 |
| 2026-02-19 | 58.26 | $59.79 | 303700 |
| 2026-02-18 | 58.10 | $59.56 | 286926 |
| 2026-02-17 | 57.95 | $60.05 | 386917 |
| 2026-02-13 | 57.73 | $60.43 | 282357 |
| 2026-02-12 | 57.44 | $59.57 | 318621 |
| 2026-02-11 | 57.22 | $60.06 | 269179 |
| 2026-02-10 | 56.92 | $59.36 | 242240 |
| 2026-02-09 | 56.66 | $58.85 | 232522 |
| 2026-02-06 | 56.43 | $58.61 | 218608 |
| 2026-02-05 | 56.20 | $57.55 | 181515 |
| 2026-02-04 | 56.06 | $57.84 | 231659 |
| 2026-02-03 | 55.87 | $57.59 | 243500 |
| 2026-02-02 | 55.69 | $56.34 | 299100 |
| 2026-01-30 | 55.62 | $56.04 | 188164 |
| 2026-01-29 | 55.58 | $56.51 | 907400 |
| 2026-01-28 | 55.48 | $56.31 | 246918 |
| 2026-01-27 | 55.40 | $56.62 | 165473 |
| 2026-01-26 | 55.27 | $56.46 | 159000 |
| 2026-01-23 | 55.14 | $56.45 | 135928 |
| 2026-01-22 | 55.00 | $56.97 | 187544 |
| 2026-01-21 | 54.80 | $56.79 | 259600 |
| 2026-01-20 | 54.59 | $55.84 | 266130 |
| 2026-01-16 | 54.46 | $56.69 | 211200 |
| 2026-01-15 | 54.22 | $56.56 | 955900 |
| 2026-01-14 | 53.97 | $55.90 | 210426 |
| 2026-01-13 | 53.77 | $55.36 | 345543 |
| 2026-01-12 | 53.60 | $55.12 | 256380 |
| 2026-01-09 | 53.44 | $54.74 | 601007 |
| 2026-01-08 | 53.31 | $54.04 | 235709 |
| 2026-01-07 | 53.23 | $53.42 | 190700 |
| 2026-01-06 | 53.21 | $54.20 | 244900 |
| 2026-01-05 | 53.11 | $53.71 | 216700 |
| 2026-01-02 | 53.04 | $53.42 | 165600 |
| 2025-12-31 | 53.00 | $52.62 | 120291 |
| 2025-12-30 | 53.04 | $53.09 | 100740 |
| 2025-12-29 | 53.04 | $53.23 | 157729 |
| 2025-12-26 | 53.02 | $53.37 | 80800 |
| 2025-12-24 | 52.98 | $53.36 | 114100 |
| 2025-12-23 | 52.94 | $53.23 | 205200 |
| 2025-12-22 | 52.91 | $53.08 | 149127 |
| 2025-12-19 | 52.89 | $52.71 | 383537 |
| 2025-12-18 | 52.91 | $53.03 | 252300 |
| 2025-12-17 | 52.90 | $52.69 | 234139 |
| 2025-12-16 | 52.92 | $52.97 | 147052 |
| 2025-12-15 | 52.92 | $53.49 | 191700 |
| 2025-12-12 | 52.86 | $53.44 | 284639 |
| 2025-12-11 | 52.79 | $53.87 | 302600 |
| 2025-12-10 | 52.68 | $53.24 | 293300 |
| 2025-12-09 | 52.62 | $52.55 | 144245 |
| 2025-12-08 | 52.63 | $52.60 | 137900 |
| 2025-12-05 | 52.63 | $52.92 | 224600 |
| 2025-12-04 | 52.60 | $53.14 | 627600 |
| 2025-12-03 | 52.55 | $53.18 | 257600 |
| 2025-12-02 | 52.48 | $52.66 | 307600 |
| 2025-12-01 | 52.46 | $53.00 | 207600 |
| 2025-11-28 | 52.40 | $53.68 | 303200 |
| 2025-11-26 | 52.27 | $53.32 | 137926 |
| 2025-11-25 | 52.16 | $52.69 | 187800 |
| 2025-11-24 | 52.10 | $51.98 | 187043 |
| 2025-11-21 | 52.11 | $51.44 | 373036 |
| 2025-11-20 | 52.19 | $50.77 | 276155 |
| 2025-11-19 | 52.33 | $51.20 | 237800 |
| 2025-11-18 | 52.45 | $51.45 | 452911 |
| 2025-11-17 | 52.56 | $51.57 | 247200 |
| 2025-11-14 | 52.66 | $52.07 | 169000 |
| 2025-11-13 | 52.73 | $52.05 | 153300 |
| 2025-11-12 | 52.80 | $52.94 | 253635 |
| 2025-11-11 | 52.78 | $52.66 | 352100 |
| 2025-11-10 | 52.79 | $52.62 | 190892 |
| 2025-11-07 | 52.81 | $52.42 | 229800 |
| 2025-11-06 | 52.85 | $52.02 | 284500 |
| 2025-11-05 | 52.94 | $52.47 | 227419 |
| 2025-11-04 | 52.99 | $52.24 | 124706 |
| 2025-11-03 | 53.07 | $52.52 | 198019 |
| 2025-10-31 | 53.13 | $52.65 | 112228 |
| 2025-10-30 | 53.18 | $52.66 | 168637 |
| 2025-10-29 | 53.23 | $53.36 | 734754 |
| 2025-10-28 | 53.22 | $53.69 | 142800 |
| 2025-10-27 | 53.17 | $54.02 | 193230 |
| 2025-10-24 | 53.08 | $54.04 | 282400 |
| 2025-10-23 | 52.98 | $53.56 | 178479 |
| 2025-10-22 | 52.92 | $53.06 | 250800 |
| 2025-10-21 | 52.91 | $53.61 | 147000 |
| 2025-10-20 | 52.83 | $53.68 | 118424 |
| 2025-10-17 | 52.74 | $52.89 | 80800 |
| 2025-10-16 | 52.73 | $53.01 | 208128 |
| 2025-10-15 | 52.70 | $53.68 | 176709 |
| 2025-10-14 | 52.59 | $53.35 | 134406 |
| 2025-10-13 | 52.51 | $52.74 | 153300 |
| 2025-10-10 | 52.49 | $52.14 | 219023 |
| 2025-10-09 | 52.53 | $53.00 | 126981 |
| 2025-10-08 | 52.48 | $53.57 | 168910 |
| 2025-10-07 | 52.36 | $52.95 | 181959 |
| 2025-10-06 | 52.30 | $53.08 | 167800 |
| 2025-10-03 | 52.22 | $52.98 | 185000 |
| 2025-10-02 | 52.14 | $52.64 | 128235 |
| 2025-10-01 | 52.08 | $52.61 | 170300 |
| 2025-09-30 | 52.03 | $52.82 | 146600 |
| 2025-09-29 | 51.95 | $52.52 | 654311 |
| 2025-09-26 | 51.88 | $52.42 | 122901 |
| 2025-09-25 | 51.83 | $51.66 | 215400 |
| 2025-09-24 | 51.85 | $52.17 | 221700 |
| 2025-09-23 | 51.81 | $52.21 | 158807 |
| 2025-09-22 | 51.77 | $52.19 | 145000 |
| 2025-09-19 | 51.73 | $51.90 | 169900 |
| 2025-09-18 | 51.71 | $52.09 | 192403 |
| 2025-09-17 | 51.67 | $51.46 | 135539 |
| 2025-09-16 | 51.69 | $51.45 | 135404 |
| 2025-09-15 | 51.71 | $52.09 | 154728 |
| 2025-09-12 | 51.67 | $52.01 | 193534 |
| 2025-09-11 | 51.64 | $52.34 | 147841 |
| 2025-09-10 | 51.56 | $51.49 | 139039 |
| 2025-09-09 | 51.57 | $51.12 | 101409 |
| 2025-09-08 | 51.62 | $51.54 | 117400 |
| 2025-09-05 | 51.63 | $52.08 | 105846 |
| 2025-09-04 | 51.58 | $51.87 | 168048 |
| 2025-09-03 | 51.55 | $51.25 | 180526 |
| 2025-09-02 | 51.58 | $51.52 | 146405 |
| 2025-08-29 | 51.59 | $52.02 | 169300 |
| 2025-08-28 | 51.54 | $52.26 | 1.3M |
| 2025-08-27 | 51.47 | $52.30 | 76841 |
| 2025-08-26 | 51.38 | $52.16 | 171500 |
| 2025-08-25 | 51.30 | $52.04 | 123600 |
| 2025-08-22 | 51.22 | $52.46 | 299315 |
| 2025-08-21 | 51.09 | $51.27 | 114900 |
| 2025-08-20 | 51.07 | $51.28 | 125800 |
| 2025-08-19 | 51.05 | $51.51 | 188900 |
| 2025-08-18 | 51.00 | $51.17 | 113106 |
| 2025-08-15 | 50.98 | $51.36 | 150100 |
| 2025-08-14 | 50.94 | $51.72 | 118000 |
| 2025-08-13 | 50.86 | $52.40 | 113500 |
| 2025-08-12 | 50.70 | $51.70 | 374712 |
| 2025-08-11 | 50.59 | $50.77 | 230500 |
| 2025-08-08 | 50.58 | $50.85 | 175800 |
| 2025-08-07 | 50.55 | $50.86 | 99623 |
| 2025-08-06 | 50.51 | $50.42 | 82641 |
| 2025-08-05 | 50.52 | $50.90 | 98100 |
| 2025-08-04 | 50.49 | $50.53 | 176208 |
| 2025-08-01 | 50.48 | $50.03 | 128100 |
| 2025-07-31 | 50.53 | $50.59 | 204858 |
| 2025-07-30 | 50.52 | $50.84 | 2.4M |
| 2025-07-29 | 50.49 | $51.15 | 137145 |
| 2025-07-28 | 50.42 | $51.12 | 106800 |
| 2025-07-25 | 50.34 | $51.58 | 190500 |
| 2025-07-24 | 50.21 | $51.00 | 340500 |
| 2025-07-23 | 50.13 | $51.40 | 210275 |
| 2025-07-22 | 50.00 | $51.17 | 135500 |
| 2025-07-21 | 49.87 | $50.58 | 102044 |
| 2025-07-18 | 49.80 | $50.59 | 104800 |
| 2025-07-17 | 49.72 | $50.48 | 91835 |
| 2025-07-16 | 49.64 | $50.08 | 109441 |
| 2025-07-15 | 49.59 | $49.87 | 108800 |
| 2025-07-14 | 49.56 | $50.66 | 104300 |
| 2025-07-11 | 49.44 | $50.67 | 129026 |
| 2025-07-10 | 49.32 | $50.77 | 144411 |
| 2025-07-09 | 49.16 | $50.33 | 91300 |
| 2025-07-08 | 49.04 | $50.02 | 89500 |
| 2025-07-07 | 48.94 | $49.96 | 126449 |
| 2025-07-03 | 48.83 | $50.55 | 106800 |
| 2025-07-02 | 48.65 | $50.21 | 121900 |
| 2025-07-01 | 48.48 | $49.77 | 192300 |
| 2025-06-30 | 48.35 | $49.19 | 305600 |
| 2025-06-27 | 48.26 | $49.15 | 2.2M |
| 2025-06-26 | 48.16 | $48.87 | 114325 |
| 2025-06-25 | 48.09 | $48.20 | 435911 |
| 2025-06-24 | 48.08 | $48.84 | 91251 |
| 2025-06-23 | 48.00 | $48.43 | 136137 |
| 2025-06-20 | 47.95 | $47.65 | 128608 |
| 2025-06-18 | 47.98 | $47.83 | 125906 |
| 2025-06-17 | 48.00 | $47.84 | 123735 |
| 2025-06-16 | 48.02 | $48.10 | 76744 |
| 2025-06-13 | 48.01 | $48.22 | 133400 |
| 2025-06-12 | 47.99 | $48.74 | 143600 |
| 2025-06-11 | 47.91 | $48.66 | 87423 |
| 2025-06-10 | 47.83 | $48.66 | 226730 |
| 2025-06-09 | 47.74 | $48.60 | 103700 |
| 2025-06-06 | 47.65 | $48.56 | 219300 |
| 2025-06-05 | 47.55 | $48.21 | 102006 |
| 2025-06-04 | 47.48 | $48.21 | 99400 |
| 2025-06-03 | 47.41 | $48.53 | 145812 |
| 2025-06-02 | 47.29 | $47.95 | 107419 |
| 2025-05-30 | 47.22 | $47.77 | 114300 |
| 2025-05-29 | 47.16 | $47.81 | 235400 |
| 2025-05-28 | 47.09 | $47.58 | 162801 |
| 2025-05-27 | 47.04 | $48.42 | 144034 |
| 2025-05-23 | 46.90 | $47.41 | 250016 |
| 2025-05-22 | 46.84 | $47.14 | 108600 |
| 2025-05-21 | 46.81 | $47.46 | 226341 |
| 2025-05-20 | 46.74 | $48.40 | 159800 |
| 2025-05-19 | 46.57 | $48.47 | 105013 |
| 2025-05-16 | 46.37 | $48.36 | 101800 |
| 2025-05-15 | 46.16 | $47.83 | 207400 |
| 2025-05-14 | 45.98 | $47.45 | 92223 |
| 2025-05-13 | 45.83 | $47.70 | 122420 |
| 2025-05-12 | 45.63 | $47.56 | 165440 |
| 2025-05-09 | 45.43 | $46.83 | 123405 |
| 2025-05-08 | 45.28 | $46.75 | 144529 |
| 2025-05-07 | 45.13 | $46.25 | 155952 |
| 2025-05-06 | 45.01 | $46.23 | 154734 |
| 2025-05-05 | 44.88 | $46.14 | 280514 |
| 2025-05-02 | 44.75 | $46.43 | 355000 |
| 2025-05-01 | 44.57 | $45.54 | 164900 |
| 2025-04-30 | 44.47 | $45.22 | 129400 |
| 2025-04-29 | 44.39 | $45.41 | 271347 |
| 2025-04-28 | 44.29 | $45.09 | 202002 |
| 2025-04-25 | 44.20 | $44.97 | 108506 |
| 2025-04-24 | 44.12 | $45.10 | 138000 |
| 2025-04-23 | 44.02 | $44.37 | 165000 |
| 2025-04-22 | 43.98 | $44.04 | 159200 |
| 2025-04-21 | 43.97 | $42.98 | 337208 |
| 2025-04-17 | 44.08 | $44.11 | 161214 |
| 2025-04-16 | 44.07 | $43.69 | 135924 |
| 2025-04-15 | 44.12 | $43.92 | 143728 |
| 2025-04-14 | 44.14 | $44.02 | 186049 |
| 2025-04-11 | 44.15 | $43.46 | 220645 |
| 2025-04-10 | 44.22 | $42.73 | 370200 |
| 2025-04-09 | 44.38 | $43.55 | 465115 |
| 2025-04-08 | 44.46 | $40.97 | 420314 |
| 2025-04-07 | 44.83 | $41.46 | 696310 |
| 2025-04-04 | 45.19 | $42.04 | 559500 |
| 2025-04-03 | 45.52 | $44.02 | 256100 |
| 2025-04-02 | 45.68 | $45.87 | 137700 |
| 2025-04-01 | 45.66 | $45.25 | 217244 |
| 2025-03-31 | 45.70 | $45.07 | 207721 |
| 2025-03-28 | 45.76 | $45.05 | 2.8M |
| 2025-03-27 | 45.84 | $45.33 | 160438 |
| 2025-03-26 | 45.89 | $45.60 | 288923 |
| 2025-03-25 | 45.92 | $45.79 | 146817 |
| 2025-03-24 | 45.94 | $46.19 | 203914 |
| 2025-03-21 | 45.91 | $45.41 | 195000 |
| 2025-03-20 | 45.96 | $46.01 | 352212 |
| 2025-03-19 | 45.96 | $46.10 | 421711 |
| 2025-03-18 | 45.94 | $45.66 | 485800 |
| 2025-03-17 | 45.97 | $46.18 | 260239 |
| 2025-03-14 | 45.95 | $45.90 | 667739 |
| 2025-03-13 | 45.96 | $44.80 | 1.0M |
| 2025-03-12 | 46.08 | $44.86 | 552531 |
| 2025-03-11 | 46.21 | $45.02 | 998620 |
| 2025-03-10 | 46.33 | $44.95 | 430000 |
| 2025-03-07 | 46.48 | $45.44 | 825200 |
| 2025-03-06 | 46.59 | $45.00 | 746831 |
| 2025-03-05 | 46.76 | $45.63 | 799300 |
| 2025-03-04 | 46.87 | $45.27 | 864000 |
| 2025-03-03 | 47.04 | $46.01 | 1.4M |
| 2025-02-28 | 47.15 | $46.58 | 2.5M |
| 2025-02-27 | 47.21 | $45.96 | 18.1M |
| 2025-02-26 | 47.34 | $46.96 | 141400 |
| 2025-02-25 | 47.38 | $46.86 | 167200 |
| 2025-02-24 | 47.44 | $46.59 | 187218 |
| 2025-02-21 | 47.53 | $46.77 | 172900 |
| 2025-02-20 | 47.61 | $47.48 | 330200 |
| 2025-02-19 | 47.62 | $47.83 | 194826 |
| 2025-02-18 | 47.60 | $48.02 | 188433 |
| 2025-02-14 | 47.56 | $47.54 | 173800 |
| 2025-02-13 | 47.56 | $47.65 | 215026 |
| 2025-02-12 | 47.55 | $47.37 | 207302 |
| 2025-02-11 | 47.57 | $47.91 | 214724 |
| 2025-02-10 | 47.53 | $47.81 | 269500 |
| 2025-02-07 | 47.50 | $47.31 | 162100 |
| 2025-02-06 | 47.52 | $47.74 | 374127 |
| 2025-02-05 | 47.50 | $47.61 | 245400 |
| 2025-02-04 | 47.49 | $47.22 | 192000 |
| 2025-02-03 | 47.52 | $47.10 | 333900 |
| 2025-01-31 | 47.56 | $47.42 | 247200 |
| 2025-01-30 | 47.58 | $47.90 | 255100 |
| 2025-01-29 | 47.54 | $47.27 | 307100 |
| 2025-01-28 | 47.57 | $47.24 | 200200 |
| 2025-01-27 | 47.60 | $47.40 | 247518 |
| 2025-01-24 | 47.63 | $48.45 | 223222 |
| 2025-01-23 | 47.54 | $48.49 | 411400 |
| 2025-01-22 | 47.44 | $48.43 | 299852 |
| 2025-01-21 | 47.33 | $49.25 | 965899 |
| 2025-01-17 | 47.13 | $48.44 | 212000 |
| 2025-01-16 | 47.00 | $48.24 | 241603 |
| 2025-01-15 | 46.86 | $47.39 | 947909 |
| 2025-01-14 | 46.81 | $46.77 | 207884 |
| 2025-01-13 | 46.81 | $45.77 | 222144 |
| 2025-01-10 | 46.92 | $45.32 | 235800 |
| 2025-01-08 | 47.09 | $45.92 | 267800 |
| 2025-01-07 | 47.21 | $45.96 | 153900 |
| 2025-01-06 | 47.35 | $46.38 | 201028 |
| 2025-01-03 | 47.45 | $46.62 | 195000 |
| 2025-01-02 | 47.54 | $46.22 | 205400 |
| 2024-12-31 | 47.67 | $46.29 | 250600 |
| 2024-12-30 | 47.82 | $46.18 | 247600 |
| 2024-12-27 | 47.99 | $46.39 | 184609 |
| 2024-12-26 | 48.16 | $46.82 | 165600 |
| 2024-12-24 | 48.30 | $46.73 | 211600 |
| 2024-12-23 | 48.47 | $46.46 | 310900 |
| 2024-12-20 | 48.68 | $46.32 | 853700 |
| 2024-12-19 | 48.93 | $45.94 | 282700 |
| 2024-12-18 | 49.24 | $46.05 | 278958 |
| 2024-12-17 | 49.58 | $47.71 | 260229 |
| 2024-12-16 | 49.78 | $48.48 | 177100 |
| 2024-12-13 | 49.91 | $48.74 | 174134 |
| 2024-12-12 | 50.04 | $49.08 | 187800 |
| 2024-12-11 | 50.14 | $49.54 | 223850 |
| 2024-12-10 | 50.20 | $49.46 | 203901 |
| 2024-12-09 | 50.28 | $49.82 | 210022 |
| 2024-12-06 | 50.32 | $50.27 | 223900 |
| 2024-12-05 | 50.33 | $50.69 | 143618 |
| 2024-12-04 | 50.29 | $50.82 | 164913 |
| 2024-12-03 | 50.24 | $50.96 | 167200 |
| 2024-12-02 | 50.16 | $51.20 | 177743 |
| 2024-11-29 | 50.05 | $51.60 | 204500 |
| 2024-11-27 | 49.89 | $51.48 | 291045 |
| 2024-11-26 | 49.72 | $51.60 | 264549 |
| 2024-11-25 | 49.52 | $51.71 | 266700 |
| 2024-11-22 | 49.29 | $51.22 | 358900 |
| 2024-11-21 | 49.09 | $50.87 | 321924 |
| 2024-11-20 | 48.90 | $49.97 | 231126 |
| 2024-11-19 | 48.79 | $49.96 | 432612 |
| 2024-11-18 | 48.67 | $49.76 | 504721 |
| 2024-11-15 | 48.55 | $49.29 | 198840 |
| 2024-11-14 | 48.47 | $49.13 | 357512 |
| 2024-11-13 | 48.40 | $49.55 | 192235 |
| 2024-11-12 | 48.28 | $49.80 | 405927 |
| 2024-11-11 | 48.12 | $50.57 | 360500 |
| 2024-11-08 | 47.87 | $50.06 | 606111 |
| 2024-11-07 | 47.64 | $49.74 | 213200 |
| 2024-11-06 | 47.41 | $49.92 | 234129 |
| 2024-11-05 | 47.15 | $47.85 | 140300 |
| 2024-11-04 | 47.08 | $46.69 | 131613 |
| 2024-11-01 | 47.12 | $46.68 | 217300 |
| 2024-10-31 | 47.16 | $46.90 | 597700 |
| 2024-10-30 | 47.19 | $47.12 | 140015 |
| 2024-10-29 | 47.20 | $47.06 | 120131 |
| 2024-10-28 | 47.21 | $47.59 | 137224 |
| 2024-10-25 | 47.17 | $46.94 | 163700 |
| 2024-10-24 | 47.20 | $47.34 | 120746 |
| 2024-10-23 | 47.18 | $47.28 | 122300 |
| 2024-10-22 | 47.17 | $47.44 | 127200 |
| 2024-10-21 | 47.14 | $47.77 | 168900 |
| 2024-10-18 | 47.08 | $48.10 | 281800 |
| 2024-10-17 | 46.97 | $48.08 | 193648 |
| 2024-10-16 | 46.85 | $48.30 | 146400 |
| 2024-10-15 | 46.70 | $47.58 | 193100 |
| 2024-10-14 | 46.61 | $47.56 | 197524 |
| 2024-10-11 | 46.51 | $47.21 | 185325 |
| 2024-10-10 | 46.44 | $46.63 | 2.5M |
| 2024-10-09 | 46.42 | $46.80 | 2.7M |
| 2024-10-08 | 46.38 | $46.64 | 118100 |
| 2024-10-07 | 46.35 | $46.83 | 171502 |
| 2024-10-04 | 46.30 | $47.16 | 182200 |
| 2024-10-03 | 46.21 | $46.71 | 153000 |
| 2024-10-02 | 46.15 | $46.94 | 97000 |
| 2024-10-01 | 46.07 | $46.99 | 123528 |
| 2024-09-30 | 45.97 | $46.97 | 152800 |
| 2024-09-27 | 45.87 | $46.87 | 144216 |
| 2024-09-26 | 45.76 | $46.50 | 159400 |
| 2024-09-25 | 45.68 | $46.41 | 134000 |
| 2024-09-24 | 45.61 | $46.89 | 134533 |
| 2024-09-23 | 45.47 | $46.89 | 143014 |
| 2024-09-20 | 45.32 | $46.77 | 191632 |
| 2024-09-19 | 45.17 | $46.78 | 147030 |
| 2024-09-18 | 45.00 | $46.15 | 129800 |
| 2024-09-17 | 44.88 | $46.35 | 155500 |
| 2024-09-16 | 44.73 | $46.05 | 156014 |
| 2024-09-13 | 44.59 | $45.61 | 146200 |
| 2024-09-12 | 44.48 | $44.69 | 127300 |
| 2024-09-11 | 44.46 | $44.27 | 196000 |
| 2024-09-10 | 44.48 | $44.18 | 677925 |
| 2024-09-09 | 44.51 | $44.02 | 148740 |
| 2024-09-06 | 44.56 | $43.83 | 170500 |
| 2024-09-05 | 44.64 | $44.25 | 212547 |
| 2024-09-04 | 44.68 | $44.46 | 103200 |
| 2024-09-03 | 44.70 | $44.49 | 117300 |
| 2024-08-30 | 44.73 | $45.63 | 101222 |
| 2024-08-29 | 44.63 | $45.27 | 120416 |
| 2024-08-28 | 44.56 | $44.96 | 124148 |
| 2024-08-27 | 44.52 | $45.12 | 115826 |
| 2024-08-26 | 44.46 | $45.51 | 172600 |
| 2024-08-23 | 44.35 | $45.32 | 239800 |
| 2024-08-22 | 44.25 | $44.45 | 141300 |
| 2024-08-21 | 44.23 | $44.72 | 134307 |
| 2024-08-20 | 44.17 | $44.26 | 192900 |
| 2024-08-19 | 44.16 | $44.57 | 158200 |
| 2024-08-16 | 44.12 | $44.39 | 116814 |
| 2024-08-15 | 44.09 | $44.32 | 151505 |
| 2024-08-14 | 44.07 | $43.78 | 141117 |
| 2024-08-13 | 44.10 | $43.84 | 118317 |
| 2024-08-12 | 44.13 | $43.33 | 222940 |
| 2024-08-09 | 44.21 | $43.67 | 143749 |
| 2024-08-08 | 44.27 | $43.96 | 117200 |
| 2024-08-07 | 44.30 | $43.25 | 381900 |
| 2024-08-06 | 44.41 | $43.69 | 154518 |
| 2024-08-05 | 44.49 | $43.26 | 195747 |
| 2024-08-02 | 44.62 | $44.57 | 185710 |
| 2024-08-01 | 44.62 | $45.68 | 249900 |
| 2024-07-31 | 44.51 | $46.18 | 482814 |
| 2024-07-30 | 44.33 | $45.79 | 196500 |
| 2024-07-29 | 44.18 | $45.60 | 209300 |
| 2024-07-26 | 44.03 | $45.79 | 194707 |
| 2024-07-25 | 43.85 | $45.03 | 238426 |
| 2024-07-24 | 43.72 | $44.69 | 202600 |
| 2024-07-23 | 43.62 | $45.30 | 144905 |
| 2024-07-22 | 43.44 | $45.12 | 172500 |
| 2024-07-19 | 43.27 | $44.59 | 65700 |
| 2024-07-18 | 43.13 | $44.65 | 566804 |
| 2024-07-17 | 42.97 | $44.77 | 284000 |
| 2024-07-16 | 42.78 | $45.00 | 191304 |
| 2024-07-15 | 42.54 | $43.82 | 343400 |
| 2024-07-12 | 42.41 | $43.73 | 134839 |
| 2024-07-11 | 42.27 | $43.25 | 160111 |
| 2024-07-10 | 42.17 | $42.04 | 155800 |
| 2024-07-09 | 42.18 | $41.55 | 187100 |
| 2024-07-08 | 42.24 | $41.68 | 144507 |
| 2024-07-05 | 42.30 | $41.66 | 358634 |
| 2024-07-03 | 42.37 | $41.98 | 115500 |
| 2024-07-02 | 42.41 | $41.72 | 264900 |
| 2024-07-01 | 42.49 | $41.55 | 239900 |
| 2024-06-28 | 42.58 | $42.12 | 157845 |
| 2024-06-27 | 42.63 | $42.09 | 131647 |
| 2024-06-26 | 42.69 | $42.03 | 152600 |
| 2024-06-25 | 42.76 | $42.07 | 218311 |
| 2024-06-24 | 42.83 | $42.59 | 144335 |
| 2024-06-21 | 42.86 | $42.19 | 246410 |
| 2024-06-20 | 42.93 | $42.24 | 255736 |
| 2024-06-18 | 43.00 | $42.31 | 233932 |
| 2024-06-17 | 43.07 | $42.25 | 268600 |
| 2024-06-14 | 43.16 | $42.12 | 237101 |
| 2024-06-13 | 43.27 | $42.55 | 103700 |
| 2024-06-12 | 43.35 | $42.78 | 319300 |
| 2024-06-11 | 43.41 | $42.50 | 162200 |
| 2024-06-10 | 43.50 | $42.86 | 123133 |
| 2024-06-07 | 43.57 | $42.63 | 190600 |
| 2024-06-06 | 43.67 | $43.06 | 361800 |
| 2024-06-05 | 43.73 | $43.41 | 251419 |
| 2024-06-04 | 43.77 | $43.28 | 226241 |
| 2024-06-03 | 43.82 | $43.74 | 211400 |
| 2024-05-31 | 43.83 | $44.28 | 141600 |
| 2024-05-30 | 43.78 | $43.77 | 159000 |
| 2024-05-29 | 43.78 | $43.21 | 116600 |
| 2024-05-28 | 43.84 | $43.82 | 209004 |
| 2024-05-24 | 43.84 | $44.10 | 98300 |
| 2024-05-23 | 43.81 | $43.72 | 133900 |
| 2024-05-22 | 43.82 | $44.34 | 125000 |
| 2024-05-21 | 43.77 | $44.87 | 124100 |
| 2024-05-20 | 43.65 | $44.69 | 161200 |
| 2024-05-17 | 43.54 | $44.56 | 157200 |
| 2024-05-16 | 43.44 | $44.51 | 163500 |
| 2024-05-15 | 43.32 | $44.75 | 139600 |
| 2024-05-14 | 43.17 | $44.32 | 258125 |
| 2024-05-13 | 43.05 | $44.14 | 123021 |
| 2024-05-10 | 42.94 | $44.25 | 290900 |
| 2024-05-09 | 42.80 | $44.22 | 163923 |
| 2024-05-08 | 42.65 | $43.67 | 153000 |
| 2024-05-07 | 42.54 | $43.55 | 201800 |
| 2024-05-06 | 42.44 | $43.38 | 140316 |
| 2024-05-03 | 42.34 | $42.93 | 159400 |
| 2024-05-02 | 42.28 | $42.68 | 238628 |
| 2024-05-01 | 42.23 | $42.29 | 304103 |
| 2024-04-30 | 42.23 | $42.23 | 178205 |
| 2024-04-29 | 42.23 | $42.90 | 125500 |
| 2024-04-26 | 42.16 | $42.53 | 315115 |
| 2024-04-25 | 42.12 | $42.36 | 179639 |
| 2024-04-24 | 42.09 | $42.29 | 132100 |
| 2024-04-23 | 42.07 | $42.33 | 166800 |
| 2024-04-22 | 42.04 | $41.94 | 143000 |
| 2024-04-19 | 42.05 | $41.74 | 117214 |
| 2024-04-18 | 42.08 | $41.37 | 238500 |
| 2024-04-17 | 42.16 | $41.25 | 136737 |
| 2024-04-16 | 42.26 | $41.23 | 173600 |
| 2024-04-15 | 42.36 | $41.64 | 164300 |
| 2024-04-12 | 42.44 | $42.01 | 152021 |
| 2024-04-11 | 42.49 | $42.45 | 222700 |
| 2024-04-10 | 42.49 | $42.35 | 210500 |
| 2024-04-09 | 42.50 | $43.30 | 133800 |
| 2024-04-08 | 42.42 | $43.28 | 165007 |
| 2024-04-05 | 42.33 | $43.10 | 172600 |
| 2024-04-04 | 42.25 | $42.89 | 179310 |
| 2024-04-03 | 42.18 | $43.19 | 219300 |
| 2024-04-02 | 42.07 | $42.90 | 277123 |
| 2024-04-01 | 41.99 | $43.11 | 180826 |
| 2024-03-28 | 41.87 | $43.36 | 185615 |
| 2024-03-27 | 41.71 | $43.09 | 177540 |
| 2024-03-26 | 41.57 | $42.18 | 233400 |
| 2024-03-25 | 41.50 | $42.40 | 317338 |
| 2024-03-22 | 41.41 | $42.37 | 165100 |
| 2024-03-21 | 41.31 | $42.55 | 274200 |
| 2024-03-20 | 41.18 | $42.30 | 214203 |
| 2024-03-19 | 41.06 | $41.79 | 213700 |
| 2024-03-18 | 40.98 | $41.46 | 260705 |
| 2024-03-15 | 40.93 | $41.53 | 360100 |
| 2024-03-14 | 40.87 | $41.20 | 2.6M |
| 2024-03-13 | 40.83 | $41.74 | 136413 |
| 2024-03-12 | 40.73 | $41.60 | 237926 |
| 2024-03-11 | 40.64 | $41.76 | 170918 |
| 2024-03-08 | 40.53 | $41.86 | 151800 |
| 2024-03-07 | 40.39 | $41.80 | 185231 |
| 2024-03-06 | 40.24 | $41.29 | 210425 |
| 2024-03-05 | 40.13 | $40.97 | 487700 |
| 2024-03-04 | 40.04 | $41.29 | 223337 |
| 2024-03-01 | 39.91 | $41.01 | 173600 |
| 2024-02-29 | 39.79 | $40.79 | 176831 |
| 2024-02-28 | 39.68 | $40.46 | 140100 |
| 2024-02-27 | 39.60 | $40.37 | 209700 |
| 2024-02-26 | 39.52 | $39.90 | 164700 |
| 2024-02-23 | 39.48 | $40.14 | 198201 |
| 2024-02-22 | 39.41 | $39.91 | 907300 |
| 2024-02-21 | 39.36 | $39.95 | 246100 |
| 2024-02-20 | 39.30 | $39.78 | 295200 |
| 2024-02-16 | 39.25 | $40.06 | 198700 |
| 2024-02-15 | 39.16 | $40.26 | 240615 |
| 2024-02-14 | 39.05 | $39.29 | 700129 |
| 2024-02-13 | 39.02 | $38.64 | 920800 |
| 2024-02-12 | 39.06 | $39.92 | 137000 |
| 2024-02-09 | 38.97 | $39.38 | 166641 |
| 2024-02-08 | 38.93 | $39.13 | 230542 |
| 2024-02-07 | 38.91 | $38.89 | 188430 |
| 2024-02-06 | 38.91 | $38.64 | 263342 |
| 2024-02-05 | 38.94 | $38.36 | 433142 |
| 2024-02-02 | 39.00 | $39.10 | 273217 |
| 2024-02-01 | 38.99 | $39.42 | 322100 |
| 2024-01-31 | 38.94 | $38.70 | 262209 |
| 2024-01-30 | 38.96 | $39.32 | 207400 |
| 2024-01-29 | 38.93 | $39.30 | 223800 |
| 2024-01-26 | 38.89 | $38.84 | 255600 |
| 2024-01-25 | 38.89 | $38.77 | 437200 |
| 2024-01-24 | 38.91 | $38.14 | 160100 |
| 2024-01-23 | 38.99 | $38.49 | 348243 |
| 2024-01-22 | 39.04 | $38.64 | 217624 |
| 2024-01-19 | 39.08 | $38.25 | 289200 |
| 2024-01-18 | 39.17 | $38.18 | 154800 |
| 2024-01-17 | 39.27 | $38.20 | 171834 |
| 2024-01-16 | 39.39 | $38.61 | 240121 |
| 2024-01-12 | 39.47 | $39.05 | 189400 |
| 2024-01-11 | 39.51 | $39.02 | 432400 |
| 2024-01-10 | 39.56 | $39.47 | 142200 |
| 2024-01-09 | 39.57 | $39.43 | 152100 |
| 2024-01-08 | 39.59 | $39.85 | 152600 |
| 2024-01-05 | 39.56 | $39.51 | 131600 |
| 2024-01-04 | 39.56 | $39.46 | 154414 |
| 2024-01-03 | 39.58 | $39.69 | 169344 |
| 2024-01-02 | 39.56 | $40.22 | 324100 |
| 2023-12-29 | 39.49 | $40.27 | 168429 |
| 2023-12-28 | 39.41 | $40.59 | 239146 |
| 2023-12-27 | 39.29 | $40.56 | 244848 |
| 2023-12-26 | 39.16 | $40.63 | 723540 |
| 2023-12-22 | 39.00 | $40.27 | 230932 |
| 2023-12-21 | 38.87 | $40.01 | 160900 |
| 2023-12-20 | 38.75 | $39.63 | 259600 |
| 2023-12-19 | 38.65 | $40.48 | 217300 |
| 2023-12-18 | 38.46 | $39.80 | 238700 |
| 2023-12-15 | 38.32 | $39.90 | 182000 |
| 2023-12-14 | 38.15 | $40.19 | 296347 |
| 2023-12-13 | 37.94 | $39.62 | 243100 |
| 2023-12-12 | 37.76 | $38.44 | 328702 |
| 2023-12-11 | 37.69 | $38.60 | 344928 |
| 2023-12-08 | 37.60 | $38.43 | 236728 |
| 2023-12-07 | 37.51 | $38.40 | 496224 |
| 2023-12-06 | 37.41 | $38.32 | 228018 |
| 2023-12-05 | 37.32 | $38.24 | 469100 |
| 2023-12-04 | 37.22 | $38.66 | 335400 |
| 2023-12-01 | 37.07 | $38.44 | 237936 |
| 2023-11-30 | 36.93 | $37.66 | 265200 |
| 2023-11-29 | 36.85 | $37.33 | 206700 |
| 2023-11-28 | 36.80 | $37.31 | 228500 |
| 2023-11-27 | 36.74 | $37.51 | 175641 |
| 2023-11-24 | 36.66 | $37.52 | 92000 |
| 2023-11-22 | 36.57 | $37.36 | 185900 |
| 2023-11-21 | 36.49 | $37.14 | 150100 |
| 2023-11-20 | 36.42 | $37.32 | 593800 |
| 2023-11-17 | 36.33 | $37.46 | 212400 |
| 2023-11-16 | 36.21 | $37.17 | 176200 |
| 2023-11-15 | 36.11 | $37.37 | 581603 |
| 2023-11-14 | 35.97 | $37.34 | 282211 |
| 2023-11-13 | 35.83 | $35.76 | 203132 |
| 2023-11-10 | 35.84 | $35.88 | 170500 |
| 2023-11-09 | 35.83 | $35.63 | 140700 |
| 2023-11-08 | 35.85 | $35.78 | 184400 |
| 2023-11-07 | 35.86 | $36.09 | 456117 |
| 2023-11-06 | 35.84 | $36.43 | 210835 |
| 2023-11-03 | 35.78 | $36.77 | 165800 |
| 2023-11-02 | 35.67 | $36.33 | 173900 |
| 2023-11-01 | 35.60 | $35.47 | 173500 |
| 2023-10-31 | 35.62 | $35.12 | 229500 |
| 2023-10-30 | 35.67 | $34.85 | 265000 |
| 2023-10-27 | 35.75 | $34.58 | 360417 |
| 2023-10-26 | 35.88 | $34.97 | 291900 |
| 2023-10-25 | 35.97 | $34.78 | 337100 |
| 2023-10-24 | 36.10 | $35.06 | 260300 |
| 2023-10-23 | 36.21 | $34.77 | 254600 |
| 2023-10-20 | 36.36 | $35.09 | 224102 |
| 2023-10-19 | 36.49 | $35.39 | 844733 |
| 2023-10-18 | 36.61 | $35.88 | 153600 |
| 2023-10-17 | 36.69 | $36.68 | 396444 |
| 2023-10-16 | 36.69 | $36.51 | 144700 |
| 2023-10-13 | 36.71 | $36.06 | 131636 |
| 2023-10-12 | 36.78 | $36.21 | 178400 |
| 2023-10-11 | 36.84 | $36.94 | 169142 |
| 2023-10-10 | 36.82 | $36.63 | 146800 |
| 2023-10-09 | 36.84 | $36.27 | 244700 |
| 2023-10-06 | 36.91 | $35.97 | 114400 |
| 2023-10-05 | 37.00 | $35.55 | 257700 |
| 2023-10-04 | 37.16 | $35.52 | 210400 |
| 2023-10-03 | 37.33 | $35.43 | 300408 |
| 2023-10-02 | 37.53 | $35.59 | 207100 |
| 2023-09-29 | 37.73 | $36.59 | 117735 |
| 2023-09-28 | 37.85 | $36.72 | 134213 |
| 2023-09-27 | 37.97 | $36.78 | 373847 |
| 2023-09-26 | 38.10 | $36.65 | 296806 |
| 2023-09-25 | 38.25 | $37.63 | 168622 |
| 2023-09-22 | 38.32 | $37.55 | 352846 |
| 2023-09-21 | 38.40 | $37.57 | 178300 |
| 2023-09-20 | 38.48 | $38.13 | 129500 |
| 2023-09-19 | 38.52 | $38.23 | 274643 |
| 2023-09-18 | 38.55 | $38.38 | 93104 |
| 2023-09-15 | 38.57 | $38.43 | 353240 |
| 2023-09-14 | 38.58 | $38.84 | 366716 |
| 2023-09-13 | 38.56 | $38.13 | 160400 |
| 2023-09-12 | 38.60 | $38.24 | 117600 |
| 2023-09-11 | 38.64 | $38.16 | 149800 |
| 2023-09-08 | 38.69 | $38.08 | 176705 |
| 2023-09-07 | 38.75 | $38.06 | 154400 |
| 2023-09-06 | 38.83 | $38.15 | 309800 |
| 2023-09-05 | 38.90 | $38.28 | 491635 |
| 2023-09-01 | 38.96 | $39.29 | 106200 |
| 2023-08-31 | 38.93 | $38.96 | 141800 |
| 2023-08-30 | 38.92 | $39.09 | 117800 |
| 2023-08-29 | 38.91 | $39.06 | 186525 |
| 2023-08-28 | 38.89 | $38.64 | 173222 |
| 2023-08-25 | 38.92 | $38.40 | 192200 |
| 2023-08-24 | 38.97 | $38.24 | 169415 |
| 2023-08-23 | 39.05 | $38.59 | 369800 |
| 2023-08-22 | 39.10 | $38.42 | 405800 |
| 2023-08-21 | 39.17 | $38.40 | 420210 |
| 2023-08-18 | 39.25 | $38.52 | 195214 |
| 2023-08-17 | 39.33 | $38.31 | 150000 |
| 2023-08-16 | 39.43 | $38.68 | 633100 |
| 2023-08-15 | 39.51 | $38.78 | 196300 |
| 2023-08-14 | 39.59 | $39.37 | 131228 |
| 2023-08-11 | 39.61 | $39.41 | 100646 |
| 2023-08-10 | 39.63 | $39.28 | 121200 |
| 2023-08-09 | 39.67 | $39.47 | 107738 |
| 2023-08-08 | 39.69 | $39.47 | 147100 |
| 2023-08-07 | 39.72 | $39.58 | 164700 |
| 2023-08-04 | 39.73 | $39.37 | 115400 |
| 2023-08-03 | 39.77 | $39.61 | 197500 |
| 2023-08-02 | 39.78 | $40.02 | 181400 |
| 2023-08-01 | 39.76 | $40.24 | 189343 |
| 2023-07-31 | 39.71 | $40.39 | 162749 |
| 2023-07-28 | 39.64 | $40.07 | 154500 |
| 2023-07-27 | 39.59 | $39.97 | 163300 |
| 2023-07-26 | 39.55 | $40.45 | 139300 |
| 2023-07-25 | 39.46 | $40.40 | 151000 |
| 2023-07-24 | 39.36 | $40.28 | 138715 |
| 2023-07-21 | 39.26 | $40.20 | 263700 |
| 2023-07-20 | 39.16 | $40.26 | 3.0M |
| 2023-07-19 | 39.05 | $40.03 | 2.3M |
| 2023-07-18 | 38.94 | $39.80 | 82200 |
| 2023-07-17 | 38.85 | $39.59 | 119807 |
| 2023-07-14 | 38.78 | $39.58 | 114149 |
| 2023-07-13 | 38.69 | $39.91 | 233900 |
| 2023-07-12 | 38.56 | $39.67 | 126100 |
| 2023-07-11 | 38.45 | $39.17 | 124913 |
| 2023-07-10 | 38.37 | $38.82 | 80600 |
| 2023-07-07 | 38.33 | $38.57 | 171400 |
| 2023-07-06 | 38.30 | $38.44 | 129900 |
| 2023-07-05 | 38.28 | $38.94 | 576800 |
| 2023-07-03 | 38.22 | $39.27 | 71341 |
| 2023-06-30 | 38.10 | $39.08 | 144922 |
| 2023-06-29 | 38.00 | $38.86 | 143629 |
| 2023-06-28 | 37.91 | $38.34 | 90600 |
| 2023-06-27 | 37.87 | $38.45 | 129100 |
| 2023-06-26 | 37.80 | $38.02 | 253500 |
| 2023-06-23 | 37.78 | $37.56 | 101528 |
| 2023-06-22 | 37.81 | $38.11 | 82346 |
| 2023-06-21 | 37.77 | $38.41 | 127240 |
| 2023-06-20 | 37.71 | $38.16 | 166816 |
| 2023-06-16 | 37.66 | $38.39 | 92430 |
| 2023-06-15 | 37.58 | $38.44 | 121600 |
| 2023-06-14 | 37.49 | $38.12 | 194903 |
| 2023-06-13 | 37.43 | $38.38 | 136949 |
| 2023-06-12 | 37.32 | $38.12 | 165114 |
| 2023-06-09 | 37.24 | $38.07 | 116100 |
| 2023-06-08 | 37.15 | $38.40 | 196000 |
| 2023-06-07 | 37.02 | $38.51 | 213744 |
| 2023-06-06 | 36.87 | $37.94 | 167418 |
| 2023-06-05 | 36.75 | $37.27 | 392169 |
| 2023-06-02 | 36.70 | $37.44 | 150036 |
| 2023-06-01 | 36.62 | $36.21 | 139500 |
| 2023-05-31 | 36.66 | $35.99 | 101031 |
| 2023-05-30 | 36.73 | $36.21 | 130428 |
| 2023-05-26 | 36.79 | $36.30 | 180923 |
| 2023-05-25 | 36.84 | $36.16 | 110341 |
| 2023-05-24 | 36.91 | $36.37 | 108300 |
| 2023-05-23 | 36.97 | $36.87 | 139034 |
| 2023-05-22 | 36.98 | $37.03 | 194203 |
| 2023-05-19 | 36.98 | $36.92 | 120140 |
| 2023-05-18 | 36.98 | $37.05 | 142322 |
| 2023-05-17 | 36.97 | $36.86 | 83548 |
| 2023-05-16 | 36.99 | $36.45 | 111100 |
| 2023-05-15 | 37.04 | $37.02 | 89600 |
| 2023-05-12 | 37.05 | $37.00 | 106900 |
| 2023-05-11 | 37.05 | $36.97 | 308800 |
| 2023-05-10 | 37.06 | $37.28 | 124400 |
| 2023-05-09 | 37.03 | $37.17 | 118431 |
| 2023-05-08 | 37.02 | $37.10 | 106600 |
| 2023-05-05 | 37.01 | $37.26 | 113422 |
| 2023-05-04 | 36.99 | $36.53 | 90800 |
| 2023-05-03 | 37.03 | $36.77 | 88617 |
| 2023-05-02 | 37.06 | $36.67 | 163831 |
| 2023-05-01 | 37.10 | $37.12 | 108200 |
| 2023-04-28 | 37.10 | $37.08 | 95706 |
| 2023-04-27 | 37.10 | $36.94 | 110600 |
| 2023-04-26 | 37.12 | $36.38 | 120100 |
| 2023-04-25 | 37.20 | $37.04 | 174800 |
| 2023-04-24 | 37.22 | $37.55 | 149319 |
| 2023-04-21 | 37.18 | $37.31 | 106700 |
| 2023-04-20 | 37.17 | $37.43 | 191748 |
| 2023-04-19 | 37.14 | $37.40 | 83200 |
| 2023-04-18 | 37.11 | $37.31 | 84300 |
| 2023-04-17 | 37.09 | $37.47 | 181848 |
| 2023-04-14 | 37.05 | $37.20 | 81000 |
| 2023-04-13 | 37.04 | $37.53 | 129238 |
| 2023-04-12 | 36.98 | $37.40 | 147108 |
| 2023-04-11 | 36.94 | $37.50 | 132740 |
| 2023-04-10 | 36.88 | $37.22 | 124449 |
| 2023-04-06 | 36.84 | $36.85 | 136304 |
| 2023-04-05 | 36.84 | $36.79 | 137800 |
| 2023-04-04 | 36.85 | $36.63 | 119100 |
| 2023-04-03 | 36.87 | $37.24 | 347100 |
| 2023-03-31 | 36.83 | $37.32 | 1.1M |
| 2023-03-30 | 36.78 | $36.88 | 174700 |
| 2023-03-29 | 36.77 | $36.74 | 111247 |
| 2023-03-28 | 36.78 | $36.36 | 162400 |
| 2023-03-27 | 36.82 | $36.18 | 184138 |
| 2023-03-24 | 36.89 | $35.91 | 373740 |
| 2023-03-23 | 36.99 | $35.21 | 172800 |
| 2023-03-22 | 37.18 | $35.70 | 111323 |
| 2023-03-21 | 37.33 | $36.55 | 129600 |
| 2023-03-20 | 37.42 | $36.45 | 238040 |
| 2023-03-17 | 37.52 | $35.93 | 311346 |
| 2023-03-16 | 37.69 | $36.61 | 263900 |
| 2023-03-15 | 37.80 | $36.35 | 126300 |
| 2023-03-14 | 37.95 | $37.07 | 272630 |
| 2023-03-13 | 38.04 | $36.44 | 138631 |
| 2023-03-10 | 38.21 | $36.67 | 182624 |
| 2023-03-09 | 38.38 | $37.68 | 104127 |
| 2023-03-08 | 38.45 | $38.36 | 287940 |
| 2023-03-07 | 38.46 | $38.21 | 212400 |
| 2023-03-06 | 38.49 | $38.62 | 213900 |
| 2023-03-03 | 38.47 | $39.11 | 155744 |
| 2023-03-02 | 38.40 | $38.53 | 167900 |
| 2023-03-01 | 38.39 | $38.17 | 111540 |
| 2023-02-28 | 38.41 | $38.10 | 137900 |
| 2023-02-27 | 38.45 | $38.23 | 427930 |
| 2023-02-24 | 38.47 | $38.18 | 170912 |
| 2023-02-23 | 38.50 | $38.20 | 353438 |
| 2023-02-22 | 38.53 | $38.09 | 114146 |
| 2023-02-21 | 38.58 | $37.98 | 177338 |
| 2023-02-17 | 38.64 | $39.08 | 117643 |
| 2023-02-16 | 38.59 | $38.89 | 115915 |
| 2023-02-15 | 38.56 | $39.03 | 199013 |
| 2023-02-14 | 38.51 | $38.78 | 148049 |
| 2023-02-13 | 38.49 | $38.89 | 98600 |
| 2023-02-10 | 38.44 | $38.45 | 101900 |
| 2023-02-09 | 38.44 | $38.07 | 137600 |
| 2023-02-08 | 38.48 | $38.65 | 233938 |
| 2023-02-07 | 38.47 | $39.37 | 119100 |
| 2023-02-06 | 38.37 | $39.18 | 133100 |
| 2023-02-03 | 38.28 | $39.50 | 186126 |
| 2023-02-02 | 38.16 | $39.80 | 225500 |
| 2023-02-01 | 37.98 | $39.39 | 198913 |
| 2023-01-31 | 37.84 | $38.92 | 224908 |
| 2023-01-30 | 37.72 | $38.13 | 185201 |
| 2023-01-27 | 37.68 | $38.50 | 123400 |
| 2023-01-26 | 37.59 | $38.42 | 153000 |
| 2023-01-25 | 37.51 | $38.17 | 275000 |
| 2023-01-24 | 37.44 | $37.98 | 561731 |
| 2023-01-23 | 37.38 | $37.89 | 173100 |
| 2023-01-20 | 37.32 | $37.70 | 198209 |
| 2023-01-19 | 37.28 | $37.20 | 168422 |
| 2023-01-18 | 37.29 | $37.57 | 204500 |
| 2023-01-17 | 37.26 | $38.20 | 157400 |
| 2023-01-13 | 37.17 | $38.43 | 265500 |
| 2023-01-12 | 37.03 | $38.33 | 189800 |
| 2023-01-11 | 36.90 | $38.11 | 675841 |
| 2023-01-10 | 36.77 | $37.59 | 95231 |
| 2023-01-09 | 36.68 | $37.21 | 174721 |
| 2023-01-06 | 36.63 | $37.12 | 173600 |
| 2023-01-05 | 36.58 | $36.24 | 114111 |
| 2023-01-04 | 36.61 | $36.74 | 140000 |
| 2023-01-03 | 36.60 | $36.24 | 253700 |
| 2022-12-30 | 36.63 | $36.26 | 151321 |
| 2022-12-29 | 36.67 | $36.62 | 256514 |
| 2022-12-28 | 36.68 | $36.08 | 155300 |
| 2022-12-27 | 36.74 | $36.67 | 458134 |
| 2022-12-23 | 36.75 | $36.55 | 259110 |
| 2022-12-22 | 36.77 | $36.18 | 131703 |
| 2022-12-21 | 36.83 | $36.56 | 180907 |
| 2022-12-20 | 36.86 | $36.07 | 164400 |
| 2022-12-19 | 36.95 | $35.92 | 135800 |
| 2022-12-16 | 37.05 | $36.11 | 582135 |
| 2022-12-15 | 37.15 | $36.49 | 189721 |
| 2022-12-14 | 37.22 | $37.42 | 122322 |
| 2022-12-13 | 37.20 | $37.57 | 244600 |
| 2022-12-12 | 37.16 | $37.51 | 189800 |
| 2022-12-09 | 37.13 | $37.01 | 333500 |
| 2022-12-08 | 37.14 | $37.41 | 131502 |
| 2022-12-07 | 37.11 | $37.24 | 166800 |
| 2022-12-06 | 37.10 | $37.34 | 131300 |
| 2022-12-05 | 37.07 | $37.44 | 178900 |
| 2022-12-02 | 37.03 | $38.09 | 97404 |
| 2022-12-01 | 36.92 | $38.00 | 198800 |
| 2022-11-30 | 36.81 | $38.16 | 256300 |
| 2022-11-29 | 36.67 | $37.29 | 206440 |
| 2022-11-28 | 36.60 | $37.28 | 412100 |
| 2022-11-25 | 36.53 | $38.01 | 91739 |
| 2022-11-23 | 36.38 | $37.83 | 165200 |
| 2022-11-22 | 36.22 | $37.77 | 990300 |
| 2022-11-21 | 36.06 | $37.19 | 372410 |
| 2022-11-18 | 35.94 | $37.12 | 200500 |
| 2022-11-17 | 35.82 | $36.69 | 203100 |
| 2022-11-16 | 35.72 | $36.99 | 186413 |
| 2022-11-15 | 35.59 | $37.08 | 208400 |
| 2022-11-14 | 35.43 | $36.86 | 190320 |
| 2022-11-11 | 35.28 | $37.16 | 135230 |
| 2022-11-10 | 35.09 | $37.14 | 175005 |
| 2022-11-09 | 34.87 | $35.18 | 157000 |
| 2022-11-08 | 34.84 | $35.90 | 369800 |
| 2022-11-07 | 34.73 | $35.66 | 222942 |
| 2022-11-04 | 34.63 | $35.73 | 125000 |
| 2022-11-03 | 34.51 | $34.91 | 137700 |
| 2022-11-02 | 34.47 | $34.82 | 366100 |
| 2022-11-01 | 34.43 | $35.83 | 300400 |
| 2022-10-31 | 34.29 | $35.72 | 140340 |
| 2022-10-28 | 34.14 | $35.77 | 152900 |
| 2022-10-27 | 33.96 | $35.12 | 140000 |
| 2022-10-26 | 33.84 | $34.80 | 240600 |
| 2022-10-25 | 33.74 | $34.57 | 215200 |
| 2022-10-24 | 33.65 | $33.96 | 188623 |
| 2022-10-21 | 33.62 | $33.78 | 257107 |
| 2022-10-20 | 33.61 | $32.82 | 312100 |
| 2022-10-19 | 33.69 | $33.45 | 216600 |
| 2022-10-18 | 33.71 | $33.89 | 200700 |
| 2022-10-17 | 33.69 | $33.33 | 110435 |
| 2022-10-14 | 33.73 | $32.43 | 95335 |
| 2022-10-13 | 33.87 | $33.25 | 128506 |
| 2022-10-12 | 33.93 | $32.45 | 142100 |
| 2022-10-11 | 34.09 | $32.91 | 102900 |
| 2022-10-10 | 34.22 | $32.89 | 138405 |
| 2022-10-07 | 34.35 | $32.73 | 488046 |
| 2022-10-06 | 34.53 | $33.54 | 138144 |
| 2022-10-05 | 34.63 | $34.02 | 132500 |
| 2022-10-04 | 34.69 | $34.48 | 214200 |
| 2022-10-03 | 34.72 | $33.45 | 164421 |
| 2022-09-30 | 34.85 | $32.24 | 267400 |
| 2022-09-29 | 35.12 | $32.62 | 239400 |
| 2022-09-28 | 35.39 | $33.49 | 275000 |
| 2022-09-27 | 35.59 | $32.74 | 197600 |
| 2022-09-26 | 35.89 | $32.98 | 629621 |
| 2022-09-23 | 36.19 | $33.81 | 321600 |
| 2022-09-22 | 36.44 | $34.79 | 237305 |
| 2022-09-21 | 36.62 | $35.25 | 113100 |
| 2022-09-20 | 36.76 | $35.71 | 118846 |
| 2022-09-19 | 36.87 | $36.34 | 116300 |
| 2022-09-16 | 36.93 | $35.74 | 134100 |
| 2022-09-15 | 37.05 | $36.11 | 569519 |
| 2022-09-14 | 37.15 | $36.60 | 112100 |
| 2022-09-13 | 37.21 | $36.62 | 172500 |
| 2022-09-12 | 37.28 | $37.88 | 132500 |
| 2022-09-09 | 37.21 | $37.51 | 72927 |
| 2022-09-08 | 37.18 | $36.91 | 112600 |
| 2022-09-07 | 37.21 | $36.84 | 136419 |
| 2022-09-06 | 37.25 | $36.06 | 104100 |
| 2022-09-02 | 37.37 | $36.17 | 186900 |
| 2022-09-01 | 37.50 | $36.40 | 148841 |
| 2022-08-31 | 37.61 | $36.57 | 309306 |
| 2022-08-30 | 37.72 | $36.91 | 181804 |
| 2022-08-29 | 37.81 | $37.70 | 132500 |
| 2022-08-26 | 37.82 | $37.80 | 151200 |
| 2022-08-25 | 37.82 | $38.67 | 103922 |
| 2022-08-24 | 37.73 | $38.10 | 114700 |
| 2022-08-23 | 37.70 | $37.94 | 147234 |
| 2022-08-22 | 37.67 | $37.98 | 161300 |
| 2022-08-19 | 37.64 | $38.66 | 116530 |
| 2022-08-18 | 37.53 | $39.16 | 228613 |
| 2022-08-17 | 37.36 | $38.91 | 228900 |
| 2022-08-16 | 37.20 | $39.24 | 158443 |
| 2022-08-15 | 36.98 | $39.02 | 203429 |
| 2022-08-12 | 36.77 | $38.94 | 131900 |
| 2022-08-11 | 36.54 | $38.25 | 187222 |
| 2022-08-10 | 36.36 | $37.98 | 301400 |
| 2022-08-09 | 36.18 | $37.29 | 374800 |
| 2022-08-08 | 36.07 | $37.26 | 220000 |
| 2022-08-05 | 35.94 | $37.03 | 167700 |
| 2022-08-04 | 35.83 | $37.01 | 310700 |
| 2022-08-03 | 35.70 | $37.04 | 159800 |
| 2022-08-02 | 35.56 | $36.92 | 368000 |
| 2022-08-01 | 35.42 | $37.34 | 325700 |
| 2022-07-29 | 35.22 | $37.34 | 276325 |
| 2022-07-28 | 35.00 | $36.81 | 259349 |
| 2022-07-27 | 34.80 | $35.92 | 249930 |
| 2022-07-26 | 34.69 | $35.47 | 264843 |
| 2022-07-25 | 34.60 | $35.38 | 616038 |
| 2022-07-22 | 34.52 | $34.86 | 817400 |
| 2022-07-21 | 34.49 | $34.93 | 6.1M |
| 2022-07-20 | 34.44 | $35.05 | 658742 |
| 2022-07-19 | 34.38 | $34.98 | 231700 |
| 2022-07-18 | 34.31 | $34.14 | 211900 |
| 2022-07-15 | 34.33 | $34.15 | 168713 |
| 2022-07-14 | 34.35 | $33.71 | 196700 |
| 2022-07-13 | 34.42 | $33.91 | 211700 |
| 2022-07-12 | 34.47 | $33.91 | 179700 |
| 2022-07-11 | 34.53 | $34.01 | 155600 |
| 2022-07-08 | 34.58 | $34.13 | 147340 |
| 2022-07-07 | 34.63 | $34.25 | 182900 |
| 2022-07-06 | 34.67 | $33.73 | 174700 |
| 2022-07-05 | 34.77 | $33.69 | 261100 |
| 2022-07-01 | 34.89 | $34.61 | 159420 |
| 2022-06-30 | 34.91 | $34.04 | 205931 |
| 2022-06-29 | 35.01 | $33.96 | 217027 |
| 2022-06-28 | 35.12 | $34.28 | 311048 |
| 2022-06-27 | 35.20 | $34.64 | 182642 |
| 2022-06-24 | 35.26 | $34.28 | 201505 |
| 2022-06-23 | 35.37 | $33.30 | 228100 |
| 2022-06-22 | 35.59 | $33.20 | 337136 |
| 2022-06-21 | 35.84 | $33.35 | 370938 |
| 2022-06-17 | 36.10 | $32.87 | 533800 |
| 2022-06-16 | 36.44 | $33.01 | 511100 |
| 2022-06-15 | 36.80 | $34.42 | 300500 |
| 2022-06-14 | 37.05 | $34.29 | 350005 |
| 2022-06-13 | 37.34 | $34.87 | 327900 |
| 2022-06-10 | 37.60 | $36.54 | 552025 |
| 2022-06-09 | 37.71 | $37.32 | 292300 |
| 2022-06-08 | 37.75 | $38.10 | 464808 |
| 2022-06-07 | 37.72 | $38.96 | 355402 |
| 2022-06-06 | 37.58 | $38.52 | 347800 |
| 2022-06-03 | 37.49 | $38.21 | 251618 |
| 2022-06-02 | 37.41 | $38.45 | 487109 |
| 2022-06-01 | 37.30 | $37.91 | 402300 |
| 2022-05-31 | 37.24 | $37.96 | 390100 |
| 2022-05-27 | 37.16 | $38.42 | 319800 |
| 2022-05-26 | 37.03 | $37.81 | 491113 |
| 2022-05-25 | 36.94 | $37.33 | 713900 |
| 2022-05-24 | 36.90 | $36.96 | 720600 |
| 2022-05-23 | 36.90 | $36.90 | 696200 |
| 2022-05-20 | 36.90 | $36.44 | 906627 |
| 2022-05-19 | 36.95 | $36.65 | 4.1M |
| 2022-05-18 | 36.98 | $36.66 | 17.3M |
| 2022-05-17 | 37.01 | $37.19 | 110300 |
| 2022-05-16 | 36.99 | $36.37 | 209300 |
| 2022-05-13 | 37.06 | $36.23 | 134700 |
| 2022-05-12 | 37.14 | $35.60 | 104900 |
| 2022-05-11 | 37.31 | $35.61 | 129501 |
| 2022-05-10 | 37.48 | $35.76 | 216914 |
| 2022-05-09 | 37.67 | $36.20 | 194728 |
| 2022-05-06 | 37.82 | $36.96 | 130118 |
| 2022-05-05 | 37.91 | $37.04 | 156813 |
| 2022-05-04 | 38.00 | $38.17 | 109606 |
| 2022-05-03 | 37.99 | $37.01 | 104709 |
| 2022-05-02 | 38.09 | $36.53 | 110207 |
| 2022-04-29 | 38.25 | $36.65 | 539300 |
| 2022-04-28 | 38.42 | $37.73 | 79919 |
| 2022-04-27 | 38.49 | $37.11 | 110030 |
| 2022-04-26 | 38.64 | $37.24 | 119632 |
| 2022-04-25 | 38.79 | $37.88 | 172434 |
| 2022-04-22 | 38.88 | $38.31 | 155300 |
| 2022-04-21 | 38.94 | $39.20 | 134800 |
| 2022-04-20 | 38.91 | $39.92 | 114126 |
| 2022-04-19 | 38.81 | $39.52 | 173645 |
| 2022-04-18 | 38.73 | $38.99 | 112000 |
| 2022-04-14 | 38.71 | $38.99 | 177000 |
| 2022-04-13 | 38.68 | $39.04 | 120211 |
| 2022-04-12 | 38.64 | $38.70 | 175500 |
| 2022-04-11 | 38.63 | $38.40 | 105700 |
| 2022-04-08 | 38.66 | $38.62 | 250600 |
| 2022-04-07 | 38.66 | $38.66 | 142847 |
| 2022-04-06 | 38.66 | $38.72 | 201300 |
| 2022-04-05 | 38.65 | $38.70 | 97100 |
| 2022-04-04 | 38.65 | $39.15 | 93032 |
| 2022-04-01 | 38.59 | $39.37 | 122400 |
| 2022-03-31 | 38.51 | $38.95 | 76700 |
| 2022-03-30 | 38.47 | $39.27 | 74000 |
| 2022-03-29 | 38.38 | $39.47 | 135241 |
| 2022-03-28 | 38.27 | $39.06 | 688600 |
| 2022-03-25 | 38.18 | $39.14 | 124300 |
| 2022-03-24 | 38.08 | $38.78 | 68615 |
| 2022-03-23 | 38.01 | $38.65 | 133800 |
| 2022-03-22 | 37.94 | $38.92 | 150700 |
| 2022-03-21 | 37.84 | $39.01 | 160243 |
| 2022-03-18 | 37.72 | $38.76 | 174900 |
| 2022-03-17 | 37.61 | $38.79 | 131600 |
| 2022-03-16 | 37.48 | $38.44 | 151500 |
| 2022-03-15 | 37.38 | $38.06 | 126818 |
| 2022-03-14 | 37.31 | $37.76 | 51900 |
| 2022-03-11 | 37.26 | $38.09 | 53600 |
| 2022-03-10 | 37.18 | $38.27 | 93744 |
| 2022-03-09 | 37.06 | $37.83 | 59800 |
| 2022-03-08 | 36.98 | $37.59 | 101700 |
| 2022-03-07 | 36.92 | $37.81 | 154836 |
| 2022-03-04 | 36.82 | $38.13 | 87800 |
| 2022-03-03 | 36.68 | $37.89 | 79736 |
| 2022-03-02 | 36.56 | $37.55 | 83749 |
| 2022-03-01 | 36.45 | $36.56 | 81729 |
| 2022-02-28 | 36.44 | $37.19 | 176300 |
| 2022-02-25 | 36.36 | $36.93 | 80713 |
| 2022-02-24 | 36.30 | $35.79 | 195517 |
| 2022-02-23 | 36.36 | $35.42 | 96500 |
| 2022-02-22 | 36.46 | $35.94 | 99745 |
| 2022-02-18 | 36.51 | $36.36 | 61700 |
| 2022-02-17 | 36.53 | $36.60 | 103046 |
| 2022-02-16 | 36.52 | $36.88 | 54500 |
| 2022-02-15 | 36.48 | $36.52 | 45700 |
| 2022-02-14 | 36.48 | $36.10 | 105713 |
| 2022-02-11 | 36.52 | $36.23 | 53504 |
| 2022-02-10 | 36.55 | $36.26 | 147127 |
| 2022-02-09 | 36.58 | $36.94 | 150916 |
| 2022-02-08 | 36.54 | $36.67 | 96416 |
| 2022-02-07 | 36.52 | $36.03 | 109818 |
| 2022-02-04 | 36.58 | $36.07 | 101905 |
| 2022-02-03 | 36.63 | $36.34 | 149300 |
| 2022-02-02 | 36.66 | $36.65 | 84900 |
| 2022-02-01 | 36.66 | $36.44 | 122100 |
| 2022-01-31 | 36.68 | $36.18 | 151637 |
| 2022-01-28 | 36.74 | $35.79 | 208800 |
| 2022-01-27 | 36.84 | $35.39 | 220800 |
| 2022-01-26 | 36.99 | $35.52 | 104023 |
| 2022-01-25 | 37.14 | $35.85 | 142900 |
| 2022-01-24 | 37.28 | $36.18 | 295416 |
| 2022-01-21 | 37.40 | $35.89 | 214310 |
| 2022-01-20 | 37.56 | $36.40 | 218500 |
| 2022-01-19 | 37.68 | $36.97 | 162300 |
| 2022-01-18 | 37.75 | $37.32 | 268500 |
| 2022-01-14 | 37.80 | $37.98 | 109207 |
| 2022-01-13 | 37.78 | $38.01 | 80545 |
| 2022-01-12 | 37.75 | $37.93 | 107900 |
| 2022-01-11 | 37.73 | $37.79 | 155000 |
| 2022-01-10 | 37.73 | $37.79 | 735200 |
| 2022-01-07 | 37.72 | $38.14 | 67010 |
| 2022-01-06 | 37.68 | $38.21 | 105800 |
| 2022-01-05 | 37.62 | $38.21 | 271935 |
| 2022-01-04 | 37.56 | $38.56 | 202000 |
| 2022-01-03 | 37.45 | $38.18 | 90313 |
| 2021-12-31 | 37.38 | $38.25 | 62100 |
| 2021-12-30 | 37.29 | $38.00 | 119700 |
| 2021-12-29 | 37.21 | $38.07 | 141124 |
| 2021-12-28 | 37.12 | $37.88 | 584100 |
| 2021-12-27 | 37.04 | $37.84 | 102600 |
| 2021-12-23 | 36.96 | $37.45 | 84209 |
| 2021-12-22 | 36.90 | $37.29 | 430300 |
| 2021-12-21 | 36.86 | $36.87 | 251600 |
| 2021-12-20 | 36.86 | $36.30 | 431615 |
| 2021-12-17 | 36.92 | $36.76 | 408500 |
| 2021-12-16 | 36.94 | $37.04 | 120900 |
| 2021-12-15 | 36.93 | $37.05 | 107518 |
| 2021-12-14 | 36.92 | $36.57 | 118200 |
| 2021-12-13 | 36.95 | $36.82 | 84602 |
| 2021-12-10 | 36.97 | $37.29 | 84300 |
| 2021-12-09 | 36.93 | $37.14 | 145800 |
| 2021-12-08 | 36.91 | $37.56 | 238400 |
| 2021-12-07 | 36.84 | $37.34 | 433300 |
| 2021-12-06 | 36.79 | $36.94 | 116230 |
| 2021-12-03 | 36.78 | $36.22 | 168936 |
| 2021-12-02 | 36.83 | $36.28 | 237500 |
| 2021-12-01 | 36.89 | $35.42 | 161700 |
| 2021-11-30 | 37.05 | $35.69 | 424332 |
| 2021-11-29 | 37.19 | $36.80 | 101400 |
| 2021-11-26 | 37.23 | $36.76 | 192542 |
| 2021-11-24 | 37.28 | $37.80 | 77500 |
| 2021-11-23 | 37.23 | $37.93 | 95349 |
| 2021-11-22 | 37.15 | $37.72 | 106102 |
| 2021-11-19 | 37.09 | $37.32 | 120600 |
| 2021-11-18 | 37.07 | $37.44 | 157607 |
| 2021-11-17 | 37.03 | $37.54 | 121400 |
| 2021-11-16 | 36.98 | $37.74 | 292000 |
| 2021-11-15 | 36.90 | $37.90 | 134900 |
| 2021-11-12 | 36.79 | $37.87 | 100200 |
| 2021-11-11 | 36.68 | $37.77 | 137600 |
| 2021-11-10 | 36.56 | $37.46 | 201200 |
| 2021-11-09 | 36.47 | $37.62 | 295700 |
| 2021-11-08 | 36.35 | $37.63 | 428900 |
| 2021-11-05 | 36.21 | $37.50 | 108300 |
| 2021-11-04 | 36.08 | $36.71 | 233019 |
| 2021-11-03 | 36.01 | $36.80 | 113400 |
| 2021-11-02 | 35.92 | $36.50 | 86635 |
| 2021-11-01 | 35.86 | $36.65 | 100743 |
| 2021-10-29 | 35.78 | $36.16 | 155100 |
| 2021-10-28 | 35.74 | $36.30 | 113100 |
| 2021-10-27 | 35.68 | $35.79 | 362100 |
| 2021-10-26 | 35.67 | $36.37 | 500610 |
| 2021-10-25 | 35.60 | $36.54 | 299600 |
| 2021-10-22 | 35.50 | $36.18 | 100200 |
| 2021-10-21 | 35.43 | $36.06 | 64747 |
| 2021-10-20 | 35.36 | $36.19 | 123141 |
| 2021-10-19 | 35.27 | $35.76 | 66400 |
| 2021-10-18 | 35.22 | $35.68 | 57800 |
| 2021-10-15 | 35.17 | $35.83 | 109107 |
| 2021-10-14 | 35.11 | $35.78 | 198609 |
| 2021-10-13 | 35.03 | $35.29 | 51129 |
| 2021-10-12 | 35.01 | $35.08 | 86040 |
| 2021-10-11 | 35.00 | $34.97 | 470442 |
| 2021-10-08 | 35.00 | $35.12 | 54200 |
| 2021-10-07 | 34.99 | $35.26 | 60132 |
| 2021-10-06 | 34.96 | $34.94 | 152200 |
| 2021-10-05 | 34.96 | $34.95 | 142300 |
| 2021-10-04 | 34.97 | $34.79 | 131922 |
| 2021-10-01 | 34.98 | $34.59 | 141105 |
| 2021-09-30 | 35.03 | $34.08 | 148700 |
| 2021-09-29 | 35.13 | $34.59 | 57900 |
| 2021-09-28 | 35.18 | $34.48 | 102500 |
| 2021-09-27 | 35.26 | $34.96 | 95943 |
| 2021-09-24 | 35.29 | $34.50 | 129500 |
| 2021-09-23 | 35.37 | $34.75 | 89700 |
| 2021-09-22 | 35.43 | $34.34 | 81432 |
| 2021-09-21 | 35.55 | $34.03 | 319300 |
| 2021-09-20 | 35.71 | $34.27 | 273900 |
| 2021-09-17 | 35.86 | $34.78 | 104300 |
| 2021-09-16 | 35.97 | $35.17 | 139132 |
| 2021-09-15 | 36.06 | $35.55 | 193800 |
| 2021-09-14 | 36.11 | $35.23 | 115400 |
| 2021-09-13 | 36.21 | $35.75 | 261000 |
| 2021-09-10 | 36.25 | $35.67 | 221400 |
| 2021-09-09 | 36.32 | $36.10 | 64500 |
| 2021-09-08 | 36.34 | $36.32 | 103009 |
| 2021-09-07 | 36.34 | $36.22 | 118807 |
| 2021-09-03 | 36.35 | $36.65 | 85200 |
| 2021-09-02 | 36.32 | $36.93 | 94400 |
| 2021-09-01 | 36.26 | $36.62 | 136242 |
| 2021-08-31 | 36.22 | $36.47 | 365345 |
| 2021-08-30 | 36.19 | $36.59 | 119748 |
| 2021-08-27 | 36.15 | $36.68 | 176300 |
| 2021-08-26 | 36.09 | $36.09 | 136600 |
| 2021-08-25 | 36.09 | $36.47 | 136900 |
| 2021-08-24 | 36.06 | $36.34 | 114936 |
| 2021-08-23 | 36.03 | $36.17 | 123000 |
| 2021-08-20 | 36.01 | $35.99 | 101818 |
| 2021-08-19 | 36.01 | $35.65 | 95500 |
| 2021-08-18 | 36.05 | $35.98 | 102800 |
| 2021-08-17 | 36.06 | $36.28 | 202810 |
| 2021-08-16 | 36.03 | $36.66 | 144611 |
| 2021-08-13 | 35.97 | $36.82 | 161100 |
| 2021-08-12 | 35.88 | $36.89 | 235100 |
| 2021-08-11 | 35.77 | $36.91 | 377500 |
| 2021-08-10 | 35.65 | $36.50 | 313400 |
| 2021-08-09 | 35.56 | $35.98 | 146100 |
| 2021-08-06 | 35.52 | $36.05 | 136806 |
| 2021-08-05 | 35.46 | $35.80 | 216700 |
| 2021-08-04 | 35.43 | $35.50 | 97642 |
| 2021-08-03 | 35.42 | $36.06 | 112129 |
| 2021-08-02 | 35.35 | $35.65 | 113700 |
| 2021-07-30 | 35.32 | $35.80 | 107522 |
| 2021-07-29 | 35.27 | $36.03 | 130909 |
| 2021-07-28 | 35.19 | $35.63 | 113400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
61.86
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.15
Average
43.29
Maximum
62.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.86 | $62.69 | 336213 |
| 2026-07-23 | 61.81 | $62.76 | 391842 |
| 2026-07-22 | 61.75 | $61.96 | 341111 |
| 2026-07-21 | 61.76 | $61.11 | 241311 |
| 2026-07-20 | 61.87 | $60.89 | 196500 |
| 2026-07-17 | 62.00 | $61.41 | 238126 |
| 2026-07-16 | 62.08 | $61.85 | 188534 |
| 2026-07-15 | 62.12 | $61.58 | 353200 |
| 2026-07-14 | 62.19 | $62.02 | 315500 |
| 2026-07-13 | 62.22 | $61.71 | 217712 |
| 2026-07-10 | 62.28 | $61.74 | 391519 |
| 2026-07-09 | 62.33 | $61.53 | 339400 |
| 2026-07-08 | 62.39 | $61.45 | 561618 |
| 2026-07-07 | 62.46 | $61.80 | 409501 |
| 2026-07-06 | 62.49 | $62.12 | 247000 |
| 2026-07-02 | 62.49 | $62.23 | 405400 |
| 2026-07-01 | 62.47 | $61.89 | 649009 |
| 2026-06-30 | 62.48 | $63.04 | 730621 |
| 2026-06-29 | 62.37 | $63.42 | 217186 |
| 2026-06-26 | 62.21 | $63.49 | 323545 |
| 2026-06-25 | 62.03 | $64.07 | 301222 |
| 2026-06-24 | 61.79 | $62.90 | 1.7M |
| 2026-06-23 | 61.65 | $62.27 | 557300 |
| 2026-06-22 | 61.57 | $62.81 | 1.1M |
| 2026-06-18 | 61.43 | $61.99 | 2.5M |
| 2026-06-17 | 61.35 | $61.57 | 358846 |
| 2026-06-16 | 61.31 | $62.32 | 330007 |
| 2026-06-15 | 61.18 | $62.14 | 242000 |
| 2026-06-12 | 61.07 | $62.05 | 215900 |
| 2026-06-11 | 60.96 | $61.26 | 292000 |
| 2026-06-10 | 60.92 | $60.01 | 214046 |
| 2026-06-09 | 61.02 | $61.15 | 251201 |
| 2026-06-08 | 61.01 | $60.63 | 190700 |
| 2026-06-05 | 61.05 | $61.28 | 212028 |
| 2026-06-04 | 61.03 | $61.68 | 177525 |
| 2026-06-03 | 60.98 | $61.20 | 201700 |
| 2026-06-02 | 60.99 | $61.08 | 205000 |
| 2026-06-01 | 61.01 | $60.00 | 225425 |
| 2026-05-29 | 61.14 | $60.92 | 261800 |
| 2026-05-28 | 61.19 | $61.27 | 551300 |
| 2026-05-27 | 61.21 | $61.88 | 204800 |
| 2026-05-26 | 61.17 | $61.74 | 178114 |
| 2026-05-22 | 61.13 | $60.94 | 262471 |
| 2026-05-21 | 61.17 | $60.50 | 377139 |
| 2026-05-20 | 61.26 | $60.25 | 278030 |
| 2026-05-19 | 61.37 | $59.89 | 232959 |
| 2026-05-18 | 61.51 | $60.20 | 159656 |
| 2026-05-15 | 61.62 | $60.59 | 165559 |
| 2026-05-14 | 61.69 | $61.85 | 174469 |
| 2026-05-13 | 61.62 | $61.34 | 171327 |
| 2026-05-12 | 61.60 | $61.70 | 220302 |
| 2026-05-11 | 61.53 | $61.91 | 204700 |
| 2026-05-08 | 61.43 | $61.29 | 231958 |
| 2026-05-07 | 61.38 | $61.63 | 559607 |
| 2026-05-06 | 61.29 | $62.86 | 349191 |
| 2026-05-05 | 61.06 | $62.87 | 269742 |
| 2026-05-04 | 60.81 | $62.00 | 315400 |
| 2026-05-01 | 60.62 | $62.42 | 560432 |
| 2026-04-30 | 60.37 | $62.60 | 373500 |
| 2026-04-29 | 60.08 | $60.43 | 279600 |
| 2026-04-28 | 59.98 | $61.08 | 238700 |
| 2026-04-27 | 59.80 | $61.29 | 182000 |
| 2026-04-24 | 59.57 | $61.14 | 191544 |
| 2026-04-23 | 59.33 | $61.21 | 1.1M |
| 2026-04-22 | 59.07 | $59.53 | 201400 |
| 2026-04-21 | 58.96 | $59.36 | 163917 |
| 2026-04-20 | 58.85 | $59.88 | 172700 |
| 2026-04-17 | 58.66 | $59.73 | 275064 |
| 2026-04-16 | 58.48 | $59.12 | 360591 |
| 2026-04-15 | 58.34 | $59.09 | 456700 |
| 2026-04-14 | 58.21 | $59.78 | 2.7M |
| 2026-04-13 | 57.99 | $59.70 | 153900 |
| 2026-04-10 | 57.78 | $59.75 | 131725 |
| 2026-04-09 | 57.55 | $59.77 | 290161 |
| 2026-04-08 | 57.30 | $59.20 | 197467 |
| 2026-04-07 | 57.11 | $57.74 | 157511 |
| 2026-04-06 | 57.06 | $57.65 | 281941 |
| 2026-04-02 | 57.02 | $57.65 | 164000 |
| 2026-04-01 | 56.99 | $57.69 | 242400 |
| 2026-03-31 | 56.97 | $57.20 | 350300 |
| 2026-03-30 | 57.01 | $56.23 | 292600 |
| 2026-03-27 | 57.16 | $56.56 | 478100 |
| 2026-03-26 | 57.30 | $56.61 | 233971 |
| 2026-03-25 | 57.45 | $57.22 | 467225 |
| 2026-03-24 | 57.56 | $56.92 | 572458 |
| 2026-03-23 | 57.71 | $56.28 | 467400 |
| 2026-03-20 | 57.94 | $55.20 | 411726 |
| 2026-03-19 | 58.30 | $56.73 | 284000 |
| 2026-03-18 | 58.52 | $57.02 | 221241 |
| 2026-03-17 | 58.74 | $57.76 | 171522 |
| 2026-03-16 | 58.89 | $57.92 | 178600 |
| 2026-03-13 | 59.03 | $57.52 | 163702 |
| 2026-03-12 | 59.23 | $57.58 | 216732 |
| 2026-03-11 | 59.43 | $57.96 | 197100 |
| 2026-03-10 | 59.60 | $58.01 | 509843 |
| 2026-03-09 | 59.78 | $58.59 | 194532 |
| 2026-03-06 | 59.89 | $58.36 | 228700 |
| 2026-03-05 | 60.03 | $59.24 | 278900 |
| 2026-03-04 | 60.07 | $60.37 | 330799 |
| 2026-03-03 | 59.99 | $60.02 | 384200 |
| 2026-03-02 | 59.93 | $60.55 | 224512 |
| 2026-02-27 | 59.80 | $60.35 | 225447 |
| 2026-02-26 | 59.67 | $60.42 | 224111 |
| 2026-02-25 | 59.51 | $60.13 | 652000 |
| 2026-02-24 | 59.36 | $60.35 | 261305 |
| 2026-02-23 | 59.18 | $59.90 | 204687 |
| 2026-02-20 | 59.02 | $60.30 | 346300 |
| 2026-02-19 | 58.80 | $59.79 | 303700 |
| 2026-02-18 | 58.62 | $59.56 | 286926 |
| 2026-02-17 | 58.44 | $60.05 | 386917 |
| 2026-02-13 | 58.21 | $60.43 | 282357 |
| 2026-02-12 | 57.91 | $59.57 | 318621 |
| 2026-02-11 | 57.68 | $60.06 | 269179 |
| 2026-02-10 | 57.39 | $59.36 | 242240 |
| 2026-02-09 | 57.13 | $58.85 | 232522 |
| 2026-02-06 | 56.91 | $58.61 | 218608 |
| 2026-02-05 | 56.69 | $57.55 | 181515 |
| 2026-02-04 | 56.55 | $57.84 | 231659 |
| 2026-02-03 | 56.37 | $57.59 | 243500 |
| 2026-02-02 | 56.19 | $56.34 | 299100 |
| 2026-01-30 | 56.11 | $56.04 | 188164 |
| 2026-01-29 | 56.05 | $56.51 | 907400 |
| 2026-01-28 | 55.93 | $56.31 | 246918 |
| 2026-01-27 | 55.81 | $56.62 | 165473 |
| 2026-01-26 | 55.64 | $56.46 | 159000 |
| 2026-01-23 | 55.48 | $56.45 | 135928 |
| 2026-01-22 | 55.30 | $56.97 | 187544 |
| 2026-01-21 | 55.06 | $56.79 | 259600 |
| 2026-01-20 | 54.81 | $55.84 | 266130 |
| 2026-01-16 | 54.64 | $56.69 | 211200 |
| 2026-01-15 | 54.37 | $56.56 | 955900 |
| 2026-01-14 | 54.09 | $55.90 | 210426 |
| 2026-01-13 | 53.87 | $55.36 | 345543 |
| 2026-01-12 | 53.68 | $55.12 | 256380 |
| 2026-01-09 | 53.52 | $54.74 | 601007 |
| 2026-01-08 | 53.38 | $54.04 | 235709 |
| 2026-01-07 | 53.31 | $53.42 | 190700 |
| 2026-01-06 | 53.28 | $54.20 | 244900 |
| 2026-01-05 | 53.18 | $53.71 | 216700 |
| 2026-01-02 | 53.12 | $53.42 | 165600 |
| 2025-12-31 | 53.09 | $52.62 | 120291 |
| 2025-12-30 | 53.14 | $53.09 | 100740 |
| 2025-12-29 | 53.14 | $53.23 | 157729 |
| 2025-12-26 | 53.13 | $53.37 | 80800 |
| 2025-12-24 | 53.10 | $53.36 | 114100 |
| 2025-12-23 | 53.07 | $53.23 | 205200 |
| 2025-12-22 | 53.05 | $53.08 | 149127 |
| 2025-12-19 | 53.04 | $52.71 | 383537 |
| 2025-12-18 | 53.05 | $53.03 | 252300 |
| 2025-12-17 | 53.02 | $52.69 | 234139 |
| 2025-12-16 | 53.02 | $52.97 | 147052 |
| 2025-12-15 | 52.99 | $53.49 | 191700 |
| 2025-12-12 | 52.90 | $53.44 | 284639 |
| 2025-12-11 | 52.81 | $53.87 | 302600 |
| 2025-12-10 | 52.67 | $53.24 | 293300 |
| 2025-12-09 | 52.59 | $52.55 | 144245 |
| 2025-12-08 | 52.57 | $52.60 | 137900 |
| 2025-12-05 | 52.55 | $52.92 | 224600 |
| 2025-12-04 | 52.50 | $53.14 | 627600 |
| 2025-12-03 | 52.42 | $53.18 | 257600 |
| 2025-12-02 | 52.33 | $52.66 | 307600 |
| 2025-12-01 | 52.29 | $53.00 | 207600 |
| 2025-11-28 | 52.22 | $53.68 | 303200 |
| 2025-11-26 | 52.08 | $53.32 | 137926 |
| 2025-11-25 | 51.97 | $52.69 | 187800 |
| 2025-11-24 | 51.93 | $51.98 | 187043 |
| 2025-11-21 | 51.96 | $51.44 | 373036 |
| 2025-11-20 | 52.06 | $50.77 | 276155 |
| 2025-11-19 | 52.23 | $51.20 | 237800 |
| 2025-11-18 | 52.38 | $51.45 | 452911 |
| 2025-11-17 | 52.51 | $51.57 | 247200 |
| 2025-11-14 | 52.64 | $52.07 | 169000 |
| 2025-11-13 | 52.72 | $52.05 | 153300 |
| 2025-11-12 | 52.81 | $52.94 | 253635 |
| 2025-11-11 | 52.82 | $52.66 | 352100 |
| 2025-11-10 | 52.86 | $52.62 | 190892 |
| 2025-11-07 | 52.91 | $52.42 | 229800 |
| 2025-11-06 | 52.97 | $52.02 | 284500 |
| 2025-11-05 | 53.07 | $52.47 | 227419 |
| 2025-11-04 | 53.14 | $52.24 | 124706 |
| 2025-11-03 | 53.23 | $52.52 | 198019 |
| 2025-10-31 | 53.30 | $52.65 | 112228 |
| 2025-10-30 | 53.36 | $52.66 | 168637 |
| 2025-10-29 | 53.41 | $53.36 | 734754 |
| 2025-10-28 | 53.40 | $53.69 | 142800 |
| 2025-10-27 | 53.35 | $54.02 | 193230 |
| 2025-10-24 | 53.26 | $54.04 | 282400 |
| 2025-10-23 | 53.16 | $53.56 | 178479 |
| 2025-10-22 | 53.10 | $53.06 | 250800 |
| 2025-10-21 | 53.09 | $53.61 | 147000 |
| 2025-10-20 | 53.01 | $53.68 | 118424 |
| 2025-10-17 | 52.92 | $52.89 | 80800 |
| 2025-10-16 | 52.90 | $53.01 | 208128 |
| 2025-10-15 | 52.86 | $53.68 | 176709 |
| 2025-10-14 | 52.75 | $53.35 | 134406 |
| 2025-10-13 | 52.67 | $52.74 | 153300 |
| 2025-10-10 | 52.63 | $52.14 | 219023 |
| 2025-10-09 | 52.66 | $53.00 | 126981 |
| 2025-10-08 | 52.60 | $53.57 | 168910 |
| 2025-10-07 | 52.47 | $52.95 | 181959 |
| 2025-10-06 | 52.40 | $53.08 | 167800 |
| 2025-10-03 | 52.30 | $52.98 | 185000 |
| 2025-10-02 | 52.21 | $52.64 | 128235 |
| 2025-10-01 | 52.15 | $52.61 | 170300 |
| 2025-09-30 | 52.09 | $52.82 | 146600 |
| 2025-09-29 | 52.00 | $52.52 | 654311 |
| 2025-09-26 | 51.93 | $52.42 | 122901 |
| 2025-09-25 | 51.88 | $51.66 | 215400 |
| 2025-09-24 | 51.90 | $52.17 | 221700 |
| 2025-09-23 | 51.87 | $52.21 | 158807 |
| 2025-09-22 | 51.83 | $52.19 | 145000 |
| 2025-09-19 | 51.80 | $51.90 | 169900 |
| 2025-09-18 | 51.80 | $52.09 | 192403 |
| 2025-09-17 | 51.77 | $51.46 | 135539 |
| 2025-09-16 | 51.80 | $51.45 | 135404 |
| 2025-09-15 | 51.83 | $52.09 | 154728 |
| 2025-09-12 | 51.80 | $52.01 | 193534 |
| 2025-09-11 | 51.78 | $52.34 | 147841 |
| 2025-09-10 | 51.72 | $51.49 | 139039 |
| 2025-09-09 | 51.74 | $51.12 | 101409 |
| 2025-09-08 | 51.80 | $51.54 | 117400 |
| 2025-09-05 | 51.82 | $52.08 | 105846 |
| 2025-09-04 | 51.78 | $51.87 | 168048 |
| 2025-09-03 | 51.75 | $51.25 | 180526 |
| 2025-09-02 | 51.78 | $51.52 | 146405 |
| 2025-08-29 | 51.77 | $52.02 | 169300 |
| 2025-08-28 | 51.71 | $52.26 | 1.3M |
| 2025-08-27 | 51.62 | $52.30 | 76841 |
| 2025-08-26 | 51.52 | $52.16 | 171500 |
| 2025-08-25 | 51.43 | $52.04 | 123600 |
| 2025-08-22 | 51.35 | $52.46 | 299315 |
| 2025-08-21 | 51.22 | $51.27 | 114900 |
| 2025-08-20 | 51.20 | $51.28 | 125800 |
| 2025-08-19 | 51.18 | $51.51 | 188900 |
| 2025-08-18 | 51.14 | $51.17 | 113106 |
| 2025-08-15 | 51.13 | $51.36 | 150100 |
| 2025-08-14 | 51.10 | $51.72 | 118000 |
| 2025-08-13 | 51.02 | $52.40 | 113500 |
| 2025-08-12 | 50.87 | $51.70 | 374712 |
| 2025-08-11 | 50.78 | $50.77 | 230500 |
| 2025-08-08 | 50.78 | $50.85 | 175800 |
| 2025-08-07 | 50.77 | $50.86 | 99623 |
| 2025-08-06 | 50.75 | $50.42 | 82641 |
| 2025-08-05 | 50.78 | $50.90 | 98100 |
| 2025-08-04 | 50.76 | $50.53 | 176208 |
| 2025-08-01 | 50.77 | $50.03 | 128100 |
| 2025-07-31 | 50.83 | $50.59 | 204858 |
| 2025-07-30 | 50.84 | $50.84 | 2.4M |
| 2025-07-29 | 50.82 | $51.15 | 137145 |
| 2025-07-28 | 50.75 | $51.12 | 106800 |
| 2025-07-25 | 50.69 | $51.58 | 190500 |
| 2025-07-24 | 50.56 | $51.00 | 340500 |
| 2025-07-23 | 50.48 | $51.40 | 210275 |
| 2025-07-22 | 50.34 | $51.17 | 135500 |
| 2025-07-21 | 50.22 | $50.58 | 102044 |
| 2025-07-18 | 50.14 | $50.59 | 104800 |
| 2025-07-17 | 50.04 | $50.48 | 91835 |
| 2025-07-16 | 49.94 | $50.08 | 109441 |
| 2025-07-15 | 49.87 | $49.87 | 108800 |
| 2025-07-14 | 49.81 | $50.66 | 104300 |
| 2025-07-11 | 49.67 | $50.67 | 129026 |
| 2025-07-10 | 49.52 | $50.77 | 144411 |
| 2025-07-09 | 49.35 | $50.33 | 91300 |
| 2025-07-08 | 49.21 | $50.02 | 89500 |
| 2025-07-07 | 49.09 | $49.96 | 126449 |
| 2025-07-03 | 48.97 | $50.55 | 106800 |
| 2025-07-02 | 48.79 | $50.21 | 121900 |
| 2025-07-01 | 48.63 | $49.77 | 192300 |
| 2025-06-30 | 48.50 | $49.19 | 305600 |
| 2025-06-27 | 48.42 | $49.15 | 2.2M |
| 2025-06-26 | 48.33 | $48.87 | 114325 |
| 2025-06-25 | 48.27 | $48.20 | 435911 |
| 2025-06-24 | 48.28 | $48.84 | 91251 |
| 2025-06-23 | 48.21 | $48.43 | 136137 |
| 2025-06-20 | 48.18 | $47.65 | 128608 |
| 2025-06-18 | 48.22 | $47.83 | 125906 |
| 2025-06-17 | 48.25 | $47.84 | 123735 |
| 2025-06-16 | 48.28 | $48.10 | 76744 |
| 2025-06-13 | 48.28 | $48.22 | 133400 |
| 2025-06-12 | 48.27 | $48.74 | 143600 |
| 2025-06-11 | 48.21 | $48.66 | 87423 |
| 2025-06-10 | 48.15 | $48.66 | 226730 |
| 2025-06-09 | 48.08 | $48.60 | 103700 |
| 2025-06-06 | 48.02 | $48.56 | 219300 |
| 2025-06-05 | 47.94 | $48.21 | 102006 |
| 2025-06-04 | 47.89 | $48.21 | 99400 |
| 2025-06-03 | 47.84 | $48.53 | 145812 |
| 2025-06-02 | 47.73 | $47.95 | 107419 |
| 2025-05-30 | 47.68 | $47.77 | 114300 |
| 2025-05-29 | 47.64 | $47.81 | 235400 |
| 2025-05-28 | 47.57 | $47.58 | 162801 |
| 2025-05-27 | 47.52 | $48.42 | 144034 |
| 2025-05-23 | 47.38 | $47.41 | 250016 |
| 2025-05-22 | 47.32 | $47.14 | 108600 |
| 2025-05-21 | 47.27 | $47.46 | 226341 |
| 2025-05-20 | 47.18 | $48.40 | 159800 |
| 2025-05-19 | 46.98 | $48.47 | 105013 |
| 2025-05-16 | 46.74 | $48.36 | 101800 |
| 2025-05-15 | 46.50 | $47.83 | 207400 |
| 2025-05-14 | 46.29 | $47.45 | 92223 |
| 2025-05-13 | 46.09 | $47.70 | 122420 |
| 2025-05-12 | 45.86 | $47.56 | 165440 |
| 2025-05-09 | 45.62 | $46.83 | 123405 |
| 2025-05-08 | 45.43 | $46.75 | 144529 |
| 2025-05-07 | 45.23 | $46.25 | 155952 |
| 2025-05-06 | 45.05 | $46.23 | 154734 |
| 2025-05-05 | 44.85 | $46.14 | 280514 |
| 2025-05-02 | 44.65 | $46.43 | 355000 |
| 2025-05-01 | 44.40 | $45.54 | 164900 |
| 2025-04-30 | 44.24 | $45.22 | 129400 |
| 2025-04-29 | 44.11 | $45.41 | 271347 |
| 2025-04-28 | 43.96 | $45.09 | 202002 |
| 2025-04-25 | 43.84 | $44.97 | 108506 |
| 2025-04-24 | 43.73 | $45.10 | 138000 |
| 2025-04-23 | 43.61 | $44.37 | 165000 |
| 2025-04-22 | 43.57 | $44.04 | 159200 |
| 2025-04-21 | 43.58 | $42.98 | 337208 |
| 2025-04-17 | 43.69 | $44.11 | 161214 |
| 2025-04-16 | 43.71 | $43.69 | 135924 |
| 2025-04-15 | 43.77 | $43.92 | 143728 |
| 2025-04-14 | 43.83 | $44.02 | 186049 |
| 2025-04-11 | 43.88 | $43.46 | 220645 |
| 2025-04-10 | 44.00 | $42.73 | 370200 |
| 2025-04-09 | 44.20 | $43.55 | 465115 |
| 2025-04-08 | 44.32 | $40.97 | 420314 |
| 2025-04-07 | 44.71 | $41.46 | 696310 |
| 2025-04-04 | 45.08 | $42.04 | 559500 |
| 2025-04-03 | 45.40 | $44.02 | 256100 |
| 2025-04-02 | 45.54 | $45.87 | 137700 |
| 2025-04-01 | 45.50 | $45.25 | 217244 |
| 2025-03-31 | 45.52 | $45.07 | 207721 |
| 2025-03-28 | 45.56 | $45.05 | 2.8M |
| 2025-03-27 | 45.61 | $45.33 | 160438 |
| 2025-03-26 | 45.64 | $45.60 | 288923 |
| 2025-03-25 | 45.65 | $45.79 | 146817 |
| 2025-03-24 | 45.64 | $46.19 | 203914 |
| 2025-03-21 | 45.60 | $45.41 | 195000 |
| 2025-03-20 | 45.64 | $46.01 | 352212 |
| 2025-03-19 | 45.63 | $46.10 | 421711 |
| 2025-03-18 | 45.62 | $45.66 | 485800 |
| 2025-03-17 | 45.66 | $46.18 | 260239 |
| 2025-03-14 | 45.66 | $45.90 | 667739 |
| 2025-03-13 | 45.70 | $44.80 | 1.0M |
| 2025-03-12 | 45.85 | $44.86 | 552531 |
| 2025-03-11 | 46.01 | $45.02 | 998620 |
| 2025-03-10 | 46.17 | $44.95 | 430000 |
| 2025-03-07 | 46.34 | $45.44 | 825200 |
| 2025-03-06 | 46.48 | $45.00 | 746831 |
| 2025-03-05 | 46.68 | $45.63 | 799300 |
| 2025-03-04 | 46.82 | $45.27 | 864000 |
| 2025-03-03 | 47.00 | $46.01 | 1.4M |
| 2025-02-28 | 47.13 | $46.58 | 2.5M |
| 2025-02-27 | 47.20 | $45.96 | 18.1M |
| 2025-02-26 | 47.34 | $46.96 | 141400 |
| 2025-02-25 | 47.38 | $46.86 | 167200 |
| 2025-02-24 | 47.44 | $46.59 | 187218 |
| 2025-02-21 | 47.53 | $46.77 | 172900 |
| 2025-02-20 | 47.61 | $47.48 | 330200 |
| 2025-02-19 | 47.63 | $47.83 | 194826 |
| 2025-02-18 | 47.63 | $48.02 | 188433 |
| 2025-02-14 | 47.60 | $47.54 | 173800 |
| 2025-02-13 | 47.63 | $47.65 | 215026 |
| 2025-02-12 | 47.64 | $47.37 | 207302 |
| 2025-02-11 | 47.68 | $47.91 | 214724 |
| 2025-02-10 | 47.66 | $47.81 | 269500 |
| 2025-02-07 | 47.63 | $47.31 | 162100 |
| 2025-02-06 | 47.65 | $47.74 | 374127 |
| 2025-02-05 | 47.61 | $47.61 | 245400 |
| 2025-02-04 | 47.59 | $47.22 | 192000 |
| 2025-02-03 | 47.59 | $47.10 | 333900 |
| 2025-01-31 | 47.61 | $47.42 | 247200 |
| 2025-01-30 | 47.58 | $47.90 | 255100 |
| 2025-01-29 | 47.51 | $47.27 | 307100 |
| 2025-01-28 | 47.49 | $47.24 | 200200 |
| 2025-01-27 | 47.47 | $47.40 | 247518 |
| 2025-01-24 | 47.43 | $48.45 | 223222 |
| 2025-01-23 | 47.28 | $48.49 | 411400 |
| 2025-01-22 | 47.12 | $48.43 | 299852 |
| 2025-01-21 | 46.95 | $49.25 | 965899 |
| 2025-01-17 | 46.69 | $48.44 | 212000 |
| 2025-01-16 | 46.51 | $48.24 | 241603 |
| 2025-01-15 | 46.34 | $47.39 | 947909 |
| 2025-01-14 | 46.26 | $46.77 | 207884 |
| 2025-01-13 | 46.25 | $45.77 | 222144 |
| 2025-01-10 | 46.35 | $45.32 | 235800 |
| 2025-01-08 | 46.52 | $45.92 | 267800 |
| 2025-01-07 | 46.65 | $45.96 | 153900 |
| 2025-01-06 | 46.79 | $46.38 | 201028 |
| 2025-01-03 | 46.92 | $46.62 | 195000 |
| 2025-01-02 | 47.04 | $46.22 | 205400 |
| 2024-12-31 | 47.22 | $46.29 | 250600 |
| 2024-12-30 | 47.42 | $46.18 | 247600 |
| 2024-12-27 | 47.66 | $46.39 | 184609 |
| 2024-12-26 | 47.90 | $46.82 | 165600 |
| 2024-12-24 | 48.12 | $46.73 | 211600 |
| 2024-12-23 | 48.37 | $46.46 | 310900 |
| 2024-12-20 | 48.67 | $46.32 | 853700 |
| 2024-12-19 | 49.01 | $45.94 | 282700 |
| 2024-12-18 | 49.40 | $46.05 | 278958 |
| 2024-12-17 | 49.80 | $47.71 | 260229 |
| 2024-12-16 | 50.06 | $48.48 | 177100 |
| 2024-12-13 | 50.24 | $48.74 | 174134 |
| 2024-12-12 | 50.40 | $49.08 | 187800 |
| 2024-12-11 | 50.53 | $49.54 | 223850 |
| 2024-12-10 | 50.62 | $49.46 | 203901 |
| 2024-12-09 | 50.72 | $49.82 | 210022 |
| 2024-12-06 | 50.79 | $50.27 | 223900 |
| 2024-12-05 | 50.81 | $50.69 | 143618 |
| 2024-12-04 | 50.79 | $50.82 | 164913 |
| 2024-12-03 | 50.74 | $50.96 | 167200 |
| 2024-12-02 | 50.65 | $51.20 | 177743 |
| 2024-11-29 | 50.53 | $51.60 | 204500 |
| 2024-11-27 | 50.34 | $51.48 | 291045 |
| 2024-11-26 | 50.15 | $51.60 | 264549 |
| 2024-11-25 | 49.92 | $51.71 | 266700 |
| 2024-11-22 | 49.66 | $51.22 | 358900 |
| 2024-11-21 | 49.42 | $50.87 | 321924 |
| 2024-11-20 | 49.21 | $49.97 | 231126 |
| 2024-11-19 | 49.06 | $49.96 | 432612 |
| 2024-11-18 | 48.91 | $49.76 | 504721 |
| 2024-11-15 | 48.76 | $49.29 | 198840 |
| 2024-11-14 | 48.66 | $49.13 | 357512 |
| 2024-11-13 | 48.56 | $49.55 | 192235 |
| 2024-11-12 | 48.42 | $49.80 | 405927 |
| 2024-11-11 | 48.24 | $50.57 | 360500 |
| 2024-11-08 | 47.98 | $50.06 | 606111 |
| 2024-11-07 | 47.75 | $49.74 | 213200 |
| 2024-11-06 | 47.54 | $49.92 | 234129 |
| 2024-11-05 | 47.29 | $47.85 | 140300 |
| 2024-11-04 | 47.24 | $46.69 | 131613 |
| 2024-11-01 | 47.30 | $46.68 | 217300 |
| 2024-10-31 | 47.36 | $46.90 | 597700 |
| 2024-10-30 | 47.40 | $47.12 | 140015 |
| 2024-10-29 | 47.41 | $47.06 | 120131 |
| 2024-10-28 | 47.43 | $47.59 | 137224 |
| 2024-10-25 | 47.40 | $46.94 | 163700 |
| 2024-10-24 | 47.43 | $47.34 | 120746 |
| 2024-10-23 | 47.42 | $47.28 | 122300 |
| 2024-10-22 | 47.41 | $47.44 | 127200 |
| 2024-10-21 | 47.38 | $47.77 | 168900 |
| 2024-10-18 | 47.32 | $48.10 | 281800 |
| 2024-10-17 | 47.22 | $48.08 | 193648 |
| 2024-10-16 | 47.11 | $48.30 | 146400 |
| 2024-10-15 | 46.98 | $47.58 | 193100 |
| 2024-10-14 | 46.90 | $47.56 | 197524 |
| 2024-10-11 | 46.82 | $47.21 | 185325 |
| 2024-10-10 | 46.77 | $46.63 | 2.5M |
| 2024-10-09 | 46.76 | $46.80 | 2.7M |
| 2024-10-08 | 46.73 | $46.64 | 118100 |
| 2024-10-07 | 46.69 | $46.83 | 171502 |
| 2024-10-04 | 46.63 | $47.16 | 182200 |
| 2024-10-03 | 46.52 | $46.71 | 153000 |
| 2024-10-02 | 46.44 | $46.94 | 97000 |
| 2024-10-01 | 46.33 | $46.99 | 123528 |
| 2024-09-30 | 46.20 | $46.97 | 152800 |
| 2024-09-27 | 46.06 | $46.87 | 144216 |
| 2024-09-26 | 45.93 | $46.50 | 159400 |
| 2024-09-25 | 45.82 | $46.41 | 134000 |
| 2024-09-24 | 45.72 | $46.89 | 134533 |
| 2024-09-23 | 45.57 | $46.89 | 143014 |
| 2024-09-20 | 45.40 | $46.77 | 191632 |
| 2024-09-19 | 45.24 | $46.78 | 147030 |
| 2024-09-18 | 45.07 | $46.15 | 129800 |
| 2024-09-17 | 44.95 | $46.35 | 155500 |
| 2024-09-16 | 44.80 | $46.05 | 156014 |
| 2024-09-13 | 44.67 | $45.61 | 146200 |
| 2024-09-12 | 44.58 | $44.69 | 127300 |
| 2024-09-11 | 44.57 | $44.27 | 196000 |
| 2024-09-10 | 44.60 | $44.18 | 677925 |
| 2024-09-09 | 44.63 | $44.02 | 148740 |
| 2024-09-06 | 44.67 | $43.83 | 170500 |
| 2024-09-05 | 44.74 | $44.25 | 212547 |
| 2024-09-04 | 44.76 | $44.46 | 103200 |
| 2024-09-03 | 44.76 | $44.49 | 117300 |
| 2024-08-30 | 44.75 | $45.63 | 101222 |
| 2024-08-29 | 44.62 | $45.27 | 120416 |
| 2024-08-28 | 44.53 | $44.96 | 124148 |
| 2024-08-27 | 44.48 | $45.12 | 115826 |
| 2024-08-26 | 44.41 | $45.51 | 172600 |
| 2024-08-23 | 44.31 | $45.32 | 239800 |
| 2024-08-22 | 44.23 | $44.45 | 141300 |
| 2024-08-21 | 44.23 | $44.72 | 134307 |
| 2024-08-20 | 44.21 | $44.26 | 192900 |
| 2024-08-19 | 44.23 | $44.57 | 158200 |
| 2024-08-16 | 44.23 | $44.39 | 116814 |
| 2024-08-15 | 44.25 | $44.32 | 151505 |
| 2024-08-14 | 44.27 | $43.78 | 141117 |
| 2024-08-13 | 44.36 | $43.84 | 118317 |
| 2024-08-12 | 44.44 | $43.33 | 222940 |
| 2024-08-09 | 44.57 | $43.67 | 143749 |
| 2024-08-08 | 44.67 | $43.96 | 117200 |
| 2024-08-07 | 44.74 | $43.25 | 381900 |
| 2024-08-06 | 44.87 | $43.69 | 154518 |
| 2024-08-05 | 44.95 | $43.26 | 195747 |
| 2024-08-02 | 45.06 | $44.57 | 185710 |
| 2024-08-01 | 45.04 | $45.68 | 249900 |
| 2024-07-31 | 44.89 | $46.18 | 482814 |
| 2024-07-30 | 44.67 | $45.79 | 196500 |
| 2024-07-29 | 44.47 | $45.60 | 209300 |
| 2024-07-26 | 44.27 | $45.79 | 194707 |
| 2024-07-25 | 44.03 | $45.03 | 238426 |
| 2024-07-24 | 43.85 | $44.69 | 202600 |
| 2024-07-23 | 43.70 | $45.30 | 144905 |
| 2024-07-22 | 43.47 | $45.12 | 172500 |
| 2024-07-19 | 43.24 | $44.59 | 65700 |
| 2024-07-18 | 43.06 | $44.65 | 566804 |
| 2024-07-17 | 42.85 | $44.77 | 284000 |
| 2024-07-16 | 42.63 | $45.00 | 191304 |
| 2024-07-15 | 42.37 | $43.82 | 343400 |
| 2024-07-12 | 42.21 | $43.73 | 134839 |
| 2024-07-11 | 42.06 | $43.25 | 160111 |
| 2024-07-10 | 41.95 | $42.04 | 155800 |
| 2024-07-09 | 41.96 | $41.55 | 187100 |
| 2024-07-08 | 42.02 | $41.68 | 144507 |
| 2024-07-05 | 42.08 | $41.66 | 358634 |
| 2024-07-03 | 42.14 | $41.98 | 115500 |
| 2024-07-02 | 42.18 | $41.72 | 264900 |
| 2024-07-01 | 42.26 | $41.55 | 239900 |
| 2024-06-28 | 42.37 | $42.12 | 157845 |
| 2024-06-27 | 42.42 | $42.09 | 131647 |
| 2024-06-26 | 42.49 | $42.03 | 152600 |
| 2024-06-25 | 42.57 | $42.07 | 218311 |
| 2024-06-24 | 42.66 | $42.59 | 144335 |
| 2024-06-21 | 42.70 | $42.19 | 246410 |
| 2024-06-20 | 42.79 | $42.24 | 255736 |
| 2024-06-18 | 42.89 | $42.31 | 233932 |
| 2024-06-17 | 43.00 | $42.25 | 268600 |
| 2024-06-14 | 43.12 | $42.12 | 237101 |
| 2024-06-13 | 43.26 | $42.55 | 103700 |
| 2024-06-12 | 43.37 | $42.78 | 319300 |
| 2024-06-11 | 43.47 | $42.50 | 162200 |
| 2024-06-10 | 43.61 | $42.86 | 123133 |
| 2024-06-07 | 43.71 | $42.63 | 190600 |
| 2024-06-06 | 43.85 | $43.06 | 361800 |
| 2024-06-05 | 43.95 | $43.41 | 251419 |
| 2024-06-04 | 44.01 | $43.28 | 226241 |
| 2024-06-03 | 44.09 | $43.74 | 211400 |
| 2024-05-31 | 44.12 | $44.28 | 141600 |
| 2024-05-30 | 44.09 | $43.77 | 159000 |
| 2024-05-29 | 44.10 | $43.21 | 116600 |
| 2024-05-28 | 44.16 | $43.82 | 209004 |
| 2024-05-24 | 44.16 | $44.10 | 98300 |
| 2024-05-23 | 44.13 | $43.72 | 133900 |
| 2024-05-22 | 44.12 | $44.34 | 125000 |
| 2024-05-21 | 44.05 | $44.87 | 124100 |
| 2024-05-20 | 43.91 | $44.69 | 161200 |
| 2024-05-17 | 43.77 | $44.56 | 157200 |
| 2024-05-16 | 43.64 | $44.51 | 163500 |
| 2024-05-15 | 43.50 | $44.75 | 139600 |
| 2024-05-14 | 43.31 | $44.32 | 258125 |
| 2024-05-13 | 43.15 | $44.14 | 123021 |
| 2024-05-10 | 43.00 | $44.25 | 290900 |
| 2024-05-09 | 42.83 | $44.22 | 163923 |
| 2024-05-08 | 42.65 | $43.67 | 153000 |
| 2024-05-07 | 42.52 | $43.55 | 201800 |
| 2024-05-06 | 42.39 | $43.38 | 140316 |
| 2024-05-03 | 42.29 | $42.93 | 159400 |
| 2024-05-02 | 42.22 | $42.68 | 238628 |
| 2024-05-01 | 42.18 | $42.29 | 304103 |
| 2024-04-30 | 42.19 | $42.23 | 178205 |
| 2024-04-29 | 42.20 | $42.90 | 125500 |
| 2024-04-26 | 42.15 | $42.53 | 315115 |
| 2024-04-25 | 42.14 | $42.36 | 179639 |
| 2024-04-24 | 42.14 | $42.29 | 132100 |
| 2024-04-23 | 42.16 | $42.33 | 166800 |
| 2024-04-22 | 42.17 | $41.94 | 143000 |
| 2024-04-19 | 42.22 | $41.74 | 117214 |
| 2024-04-18 | 42.29 | $41.37 | 238500 |
| 2024-04-17 | 42.40 | $41.25 | 136737 |
| 2024-04-16 | 42.53 | $41.23 | 173600 |
| 2024-04-15 | 42.66 | $41.64 | 164300 |
| 2024-04-12 | 42.75 | $42.01 | 152021 |
| 2024-04-11 | 42.80 | $42.45 | 222700 |
| 2024-04-10 | 42.80 | $42.35 | 210500 |
| 2024-04-09 | 42.81 | $43.30 | 133800 |
| 2024-04-08 | 42.73 | $43.28 | 165007 |
| 2024-04-05 | 42.63 | $43.10 | 172600 |
| 2024-04-04 | 42.55 | $42.89 | 179310 |
| 2024-04-03 | 42.49 | $43.19 | 219300 |
| 2024-04-02 | 42.38 | $42.90 | 277123 |
| 2024-04-01 | 42.29 | $43.11 | 180826 |
| 2024-03-28 | 42.17 | $43.36 | 185615 |
| 2024-03-27 | 42.02 | $43.09 | 177540 |
| 2024-03-26 | 41.88 | $42.18 | 233400 |
| 2024-03-25 | 41.82 | $42.40 | 317338 |
| 2024-03-22 | 41.72 | $42.37 | 165100 |
| 2024-03-21 | 41.62 | $42.55 | 274200 |
| 2024-03-20 | 41.49 | $42.30 | 214203 |
| 2024-03-19 | 41.37 | $41.79 | 213700 |
| 2024-03-18 | 41.29 | $41.46 | 260705 |
| 2024-03-15 | 41.23 | $41.53 | 360100 |
| 2024-03-14 | 41.16 | $41.20 | 2.6M |
| 2024-03-13 | 41.12 | $41.74 | 136413 |
| 2024-03-12 | 41.00 | $41.60 | 237926 |
| 2024-03-11 | 40.90 | $41.76 | 170918 |
| 2024-03-08 | 40.76 | $41.86 | 151800 |
| 2024-03-07 | 40.60 | $41.80 | 185231 |
| 2024-03-06 | 40.44 | $41.29 | 210425 |
| 2024-03-05 | 40.31 | $40.97 | 487700 |
| 2024-03-04 | 40.20 | $41.29 | 223337 |
| 2024-03-01 | 40.05 | $41.01 | 173600 |
| 2024-02-29 | 39.92 | $40.79 | 176831 |
| 2024-02-28 | 39.80 | $40.46 | 140100 |
| 2024-02-27 | 39.70 | $40.37 | 209700 |
| 2024-02-26 | 39.61 | $39.90 | 164700 |
| 2024-02-23 | 39.56 | $40.14 | 198201 |
| 2024-02-22 | 39.47 | $39.91 | 907300 |
| 2024-02-21 | 39.41 | $39.95 | 246100 |
| 2024-02-20 | 39.33 | $39.78 | 295200 |
| 2024-02-16 | 39.26 | $40.06 | 198700 |
| 2024-02-15 | 39.16 | $40.26 | 240615 |
| 2024-02-14 | 39.02 | $39.29 | 700129 |
| 2024-02-13 | 38.98 | $38.64 | 920800 |
| 2024-02-12 | 38.99 | $39.92 | 137000 |
| 2024-02-09 | 38.89 | $39.38 | 166641 |
| 2024-02-08 | 38.83 | $39.13 | 230542 |
| 2024-02-07 | 38.79 | $38.89 | 188430 |
| 2024-02-06 | 38.78 | $38.64 | 263342 |
| 2024-02-05 | 38.80 | $38.36 | 433142 |
| 2024-02-02 | 38.86 | $39.10 | 273217 |
| 2024-02-01 | 38.84 | $39.42 | 322100 |
| 2024-01-31 | 38.79 | $38.70 | 262209 |
| 2024-01-30 | 38.83 | $39.32 | 207400 |
| 2024-01-29 | 38.80 | $39.30 | 223800 |
| 2024-01-26 | 38.79 | $38.84 | 255600 |
| 2024-01-25 | 38.82 | $38.77 | 437200 |
| 2024-01-24 | 38.87 | $38.14 | 160100 |
| 2024-01-23 | 39.00 | $38.49 | 348243 |
| 2024-01-22 | 39.09 | $38.64 | 217624 |
| 2024-01-19 | 39.18 | $38.25 | 289200 |
| 2024-01-18 | 39.31 | $38.18 | 154800 |
| 2024-01-17 | 39.46 | $38.20 | 171834 |
| 2024-01-16 | 39.61 | $38.61 | 240121 |
| 2024-01-12 | 39.74 | $39.05 | 189400 |
| 2024-01-11 | 39.82 | $39.02 | 432400 |
| 2024-01-10 | 39.90 | $39.47 | 142200 |
| 2024-01-09 | 39.94 | $39.43 | 152100 |
| 2024-01-08 | 39.98 | $39.85 | 152600 |
| 2024-01-05 | 39.97 | $39.51 | 131600 |
| 2024-01-04 | 39.98 | $39.46 | 154414 |
| 2024-01-03 | 40.00 | $39.69 | 169344 |
| 2024-01-02 | 39.99 | $40.22 | 324100 |
| 2023-12-29 | 39.91 | $40.27 | 168429 |
| 2023-12-28 | 39.83 | $40.59 | 239146 |
| 2023-12-27 | 39.69 | $40.56 | 244848 |
| 2023-12-26 | 39.54 | $40.63 | 723540 |
| 2023-12-22 | 39.38 | $40.27 | 230932 |
| 2023-12-21 | 39.23 | $40.01 | 160900 |
| 2023-12-20 | 39.09 | $39.63 | 259600 |
| 2023-12-19 | 38.98 | $40.48 | 217300 |
| 2023-12-18 | 38.78 | $39.80 | 238700 |
| 2023-12-15 | 38.62 | $39.90 | 182000 |
| 2023-12-14 | 38.45 | $40.19 | 296347 |
| 2023-12-13 | 38.23 | $39.62 | 243100 |
| 2023-12-12 | 38.06 | $38.44 | 328702 |
| 2023-12-11 | 37.98 | $38.60 | 344928 |
| 2023-12-08 | 37.88 | $38.43 | 236728 |
| 2023-12-07 | 37.78 | $38.40 | 496224 |
| 2023-12-06 | 37.68 | $38.32 | 228018 |
| 2023-12-05 | 37.56 | $38.24 | 469100 |
| 2023-12-04 | 37.45 | $38.66 | 335400 |
| 2023-12-01 | 37.29 | $38.44 | 237936 |
| 2023-11-30 | 37.14 | $37.66 | 265200 |
| 2023-11-29 | 37.05 | $37.33 | 206700 |
| 2023-11-28 | 36.99 | $37.31 | 228500 |
| 2023-11-27 | 36.91 | $37.51 | 175641 |
| 2023-11-24 | 36.80 | $37.52 | 92000 |
| 2023-11-22 | 36.68 | $37.36 | 185900 |
| 2023-11-21 | 36.56 | $37.14 | 150100 |
| 2023-11-20 | 36.45 | $37.32 | 593800 |
| 2023-11-17 | 36.32 | $37.46 | 212400 |
| 2023-11-16 | 36.15 | $37.17 | 176200 |
| 2023-11-15 | 36.01 | $37.37 | 581603 |
| 2023-11-14 | 35.84 | $37.34 | 282211 |
| 2023-11-13 | 35.67 | $35.76 | 203132 |
| 2023-11-10 | 35.66 | $35.88 | 170500 |
| 2023-11-09 | 35.63 | $35.63 | 140700 |
| 2023-11-08 | 35.63 | $35.78 | 184400 |
| 2023-11-07 | 35.63 | $36.09 | 456117 |
| 2023-11-06 | 35.59 | $36.43 | 210835 |
| 2023-11-03 | 35.52 | $36.77 | 165800 |
| 2023-11-02 | 35.42 | $36.33 | 173900 |
| 2023-11-01 | 35.35 | $35.47 | 173500 |
| 2023-10-31 | 35.37 | $35.12 | 229500 |
| 2023-10-30 | 35.42 | $34.85 | 265000 |
| 2023-10-27 | 35.50 | $34.58 | 360417 |
| 2023-10-26 | 35.62 | $34.97 | 291900 |
| 2023-10-25 | 35.71 | $34.78 | 337100 |
| 2023-10-24 | 35.82 | $35.06 | 260300 |
| 2023-10-23 | 35.91 | $34.77 | 254600 |
| 2023-10-20 | 36.05 | $35.09 | 224102 |
| 2023-10-19 | 36.17 | $35.39 | 844733 |
| 2023-10-18 | 36.27 | $35.88 | 153600 |
| 2023-10-17 | 36.33 | $36.68 | 396444 |
| 2023-10-16 | 36.33 | $36.51 | 144700 |
| 2023-10-13 | 36.35 | $36.06 | 131636 |
| 2023-10-12 | 36.42 | $36.21 | 178400 |
| 2023-10-11 | 36.49 | $36.94 | 169142 |
| 2023-10-10 | 36.50 | $36.63 | 146800 |
| 2023-10-09 | 36.55 | $36.27 | 244700 |
| 2023-10-06 | 36.64 | $35.97 | 114400 |
| 2023-10-05 | 36.77 | $35.55 | 257700 |
| 2023-10-04 | 36.94 | $35.52 | 210400 |
| 2023-10-03 | 37.14 | $35.43 | 300408 |
| 2023-10-02 | 37.36 | $35.59 | 207100 |
| 2023-09-29 | 37.58 | $36.59 | 117735 |
| 2023-09-28 | 37.71 | $36.72 | 134213 |
| 2023-09-27 | 37.85 | $36.78 | 373847 |
| 2023-09-26 | 37.99 | $36.65 | 296806 |
| 2023-09-25 | 38.15 | $37.63 | 168622 |
| 2023-09-22 | 38.22 | $37.55 | 352846 |
| 2023-09-21 | 38.30 | $37.57 | 178300 |
| 2023-09-20 | 38.39 | $38.13 | 129500 |
| 2023-09-19 | 38.42 | $38.23 | 274643 |
| 2023-09-18 | 38.45 | $38.38 | 93104 |
| 2023-09-15 | 38.46 | $38.43 | 353240 |
| 2023-09-14 | 38.46 | $38.84 | 366716 |
| 2023-09-13 | 38.43 | $38.13 | 160400 |
| 2023-09-12 | 38.47 | $38.24 | 117600 |
| 2023-09-11 | 38.50 | $38.16 | 149800 |
| 2023-09-08 | 38.54 | $38.08 | 176705 |
| 2023-09-07 | 38.60 | $38.06 | 154400 |
| 2023-09-06 | 38.67 | $38.15 | 309800 |
| 2023-09-05 | 38.73 | $38.28 | 491635 |
| 2023-09-01 | 38.79 | $39.29 | 106200 |
| 2023-08-31 | 38.76 | $38.96 | 141800 |
| 2023-08-30 | 38.75 | $39.09 | 117800 |
| 2023-08-29 | 38.74 | $39.06 | 186525 |
| 2023-08-28 | 38.74 | $38.64 | 173222 |
| 2023-08-25 | 38.79 | $38.40 | 192200 |
| 2023-08-24 | 38.87 | $38.24 | 169415 |
| 2023-08-23 | 38.97 | $38.59 | 369800 |
| 2023-08-22 | 39.04 | $38.42 | 405800 |
| 2023-08-21 | 39.14 | $38.40 | 420210 |
| 2023-08-18 | 39.26 | $38.52 | 195214 |
| 2023-08-17 | 39.37 | $38.31 | 150000 |
| 2023-08-16 | 39.50 | $38.68 | 633100 |
| 2023-08-15 | 39.61 | $38.78 | 196300 |
| 2023-08-14 | 39.72 | $39.37 | 131228 |
| 2023-08-11 | 39.77 | $39.41 | 100646 |
| 2023-08-10 | 39.82 | $39.28 | 121200 |
| 2023-08-09 | 39.88 | $39.47 | 107738 |
| 2023-08-08 | 39.92 | $39.47 | 147100 |
| 2023-08-07 | 39.97 | $39.58 | 164700 |
| 2023-08-04 | 40.00 | $39.37 | 115400 |
| 2023-08-03 | 40.04 | $39.61 | 197500 |
| 2023-08-02 | 40.06 | $40.02 | 181400 |
| 2023-08-01 | 40.03 | $40.24 | 189343 |
| 2023-07-31 | 39.98 | $40.39 | 162749 |
| 2023-07-28 | 39.91 | $40.07 | 154500 |
| 2023-07-27 | 39.86 | $39.97 | 163300 |
| 2023-07-26 | 39.81 | $40.45 | 139300 |
| 2023-07-25 | 39.71 | $40.40 | 151000 |
| 2023-07-24 | 39.60 | $40.28 | 138715 |
| 2023-07-21 | 39.49 | $40.20 | 263700 |
| 2023-07-20 | 39.38 | $40.26 | 3.0M |
| 2023-07-19 | 39.26 | $40.03 | 2.3M |
| 2023-07-18 | 39.14 | $39.80 | 82200 |
| 2023-07-17 | 39.04 | $39.59 | 119807 |
| 2023-07-14 | 38.96 | $39.58 | 114149 |
| 2023-07-13 | 38.87 | $39.91 | 233900 |
| 2023-07-12 | 38.74 | $39.67 | 126100 |
| 2023-07-11 | 38.63 | $39.17 | 124913 |
| 2023-07-10 | 38.56 | $38.82 | 80600 |
| 2023-07-07 | 38.52 | $38.57 | 171400 |
| 2023-07-06 | 38.50 | $38.44 | 129900 |
| 2023-07-05 | 38.50 | $38.94 | 576800 |
| 2023-07-03 | 38.44 | $39.27 | 71341 |
| 2023-06-30 | 38.33 | $39.08 | 144922 |
| 2023-06-29 | 38.24 | $38.86 | 143629 |
| 2023-06-28 | 38.15 | $38.34 | 90600 |
| 2023-06-27 | 38.10 | $38.45 | 129100 |
| 2023-06-26 | 38.03 | $38.02 | 253500 |
| 2023-06-23 | 37.99 | $37.56 | 101528 |
| 2023-06-22 | 37.99 | $38.11 | 82346 |
| 2023-06-21 | 37.93 | $38.41 | 127240 |
| 2023-06-20 | 37.83 | $38.16 | 166816 |
| 2023-06-16 | 37.76 | $38.39 | 92430 |
| 2023-06-15 | 37.65 | $38.44 | 121600 |
| 2023-06-14 | 37.53 | $38.12 | 194903 |
| 2023-06-13 | 37.44 | $38.38 | 136949 |
| 2023-06-12 | 37.31 | $38.12 | 165114 |
| 2023-06-09 | 37.21 | $38.07 | 116100 |
| 2023-06-08 | 37.10 | $38.40 | 196000 |
| 2023-06-07 | 36.96 | $38.51 | 213744 |
| 2023-06-06 | 36.80 | $37.94 | 167418 |
| 2023-06-05 | 36.69 | $37.27 | 392169 |
| 2023-06-02 | 36.64 | $37.44 | 150036 |
| 2023-06-01 | 36.57 | $36.21 | 139500 |
| 2023-05-31 | 36.63 | $35.99 | 101031 |
| 2023-05-30 | 36.70 | $36.21 | 130428 |
| 2023-05-26 | 36.76 | $36.30 | 180923 |
| 2023-05-25 | 36.82 | $36.16 | 110341 |
| 2023-05-24 | 36.89 | $36.37 | 108300 |
| 2023-05-23 | 36.94 | $36.87 | 139034 |
| 2023-05-22 | 36.95 | $37.03 | 194203 |
| 2023-05-19 | 36.94 | $36.92 | 120140 |
| 2023-05-18 | 36.95 | $37.05 | 142322 |
| 2023-05-17 | 36.94 | $36.86 | 83548 |
| 2023-05-16 | 36.96 | $36.45 | 111100 |
| 2023-05-15 | 37.02 | $37.02 | 89600 |
| 2023-05-12 | 37.02 | $37.00 | 106900 |
| 2023-05-11 | 37.03 | $36.97 | 308800 |
| 2023-05-10 | 37.05 | $37.28 | 124400 |
| 2023-05-09 | 37.03 | $37.17 | 118431 |
| 2023-05-08 | 37.03 | $37.10 | 106600 |
| 2023-05-05 | 37.04 | $37.26 | 113422 |
| 2023-05-04 | 37.03 | $36.53 | 90800 |
| 2023-05-03 | 37.08 | $36.77 | 88617 |
| 2023-05-02 | 37.12 | $36.67 | 163831 |
| 2023-05-01 | 37.17 | $37.12 | 108200 |
| 2023-04-28 | 37.17 | $37.08 | 95706 |
| 2023-04-27 | 37.18 | $36.94 | 110600 |
| 2023-04-26 | 37.20 | $36.38 | 120100 |
| 2023-04-25 | 37.28 | $37.04 | 174800 |
| 2023-04-24 | 37.28 | $37.55 | 149319 |
| 2023-04-21 | 37.24 | $37.31 | 106700 |
| 2023-04-20 | 37.20 | $37.43 | 191748 |
| 2023-04-19 | 37.14 | $37.40 | 83200 |
| 2023-04-18 | 37.09 | $37.31 | 84300 |
| 2023-04-17 | 37.03 | $37.47 | 181848 |
| 2023-04-14 | 36.96 | $37.20 | 81000 |
| 2023-04-13 | 36.91 | $37.53 | 129238 |
| 2023-04-12 | 36.82 | $37.40 | 147108 |
| 2023-04-11 | 36.74 | $37.50 | 132740 |
| 2023-04-10 | 36.64 | $37.22 | 124449 |
| 2023-04-06 | 36.57 | $36.85 | 136304 |
| 2023-04-05 | 36.54 | $36.79 | 137800 |
| 2023-04-04 | 36.53 | $36.63 | 119100 |
| 2023-04-03 | 36.53 | $37.24 | 347100 |
| 2023-03-31 | 36.49 | $37.32 | 1.1M |
| 2023-03-30 | 36.44 | $36.88 | 174700 |
| 2023-03-29 | 36.45 | $36.74 | 111247 |
| 2023-03-28 | 36.47 | $36.36 | 162400 |
| 2023-03-27 | 36.54 | $36.18 | 184138 |
| 2023-03-24 | 36.64 | $35.91 | 373740 |
| 2023-03-23 | 36.77 | $35.21 | 172800 |
| 2023-03-22 | 36.99 | $35.70 | 111323 |
| 2023-03-21 | 37.17 | $36.55 | 129600 |
| 2023-03-20 | 37.27 | $36.45 | 238040 |
| 2023-03-17 | 37.40 | $35.93 | 311346 |
| 2023-03-16 | 37.59 | $36.61 | 263900 |
| 2023-03-15 | 37.73 | $36.35 | 126300 |
| 2023-03-14 | 37.90 | $37.07 | 272630 |
| 2023-03-13 | 38.01 | $36.44 | 138631 |
| 2023-03-10 | 38.20 | $36.67 | 182624 |
| 2023-03-09 | 38.36 | $37.68 | 104127 |
| 2023-03-08 | 38.44 | $38.36 | 287940 |
| 2023-03-07 | 38.46 | $38.21 | 212400 |
| 2023-03-06 | 38.49 | $38.62 | 213900 |
| 2023-03-03 | 38.49 | $39.11 | 155744 |
| 2023-03-02 | 38.45 | $38.53 | 167900 |
| 2023-03-01 | 38.47 | $38.17 | 111540 |
| 2023-02-28 | 38.52 | $38.10 | 137900 |
| 2023-02-27 | 38.58 | $38.23 | 427930 |
| 2023-02-24 | 38.63 | $38.18 | 170912 |
| 2023-02-23 | 38.69 | $38.20 | 353438 |
| 2023-02-22 | 38.74 | $38.09 | 114146 |
| 2023-02-21 | 38.80 | $37.98 | 177338 |
| 2023-02-17 | 38.88 | $39.08 | 117643 |
| 2023-02-16 | 38.84 | $38.89 | 115915 |
| 2023-02-15 | 38.81 | $39.03 | 199013 |
| 2023-02-14 | 38.76 | $38.78 | 148049 |
| 2023-02-13 | 38.74 | $38.89 | 98600 |
| 2023-02-10 | 38.70 | $38.45 | 101900 |
| 2023-02-09 | 38.70 | $38.07 | 137600 |
| 2023-02-08 | 38.74 | $38.65 | 233938 |
| 2023-02-07 | 38.72 | $39.37 | 119100 |
| 2023-02-06 | 38.62 | $39.18 | 133100 |
| 2023-02-03 | 38.52 | $39.50 | 186126 |
| 2023-02-02 | 38.38 | $39.80 | 225500 |
| 2023-02-01 | 38.20 | $39.39 | 198913 |
| 2023-01-31 | 38.05 | $38.92 | 224908 |
| 2023-01-30 | 37.92 | $38.13 | 185201 |
| 2023-01-27 | 37.86 | $38.50 | 123400 |
| 2023-01-26 | 37.76 | $38.42 | 153000 |
| 2023-01-25 | 37.65 | $38.17 | 275000 |
| 2023-01-24 | 37.56 | $37.98 | 561731 |
| 2023-01-23 | 37.48 | $37.89 | 173100 |
| 2023-01-20 | 37.41 | $37.70 | 198209 |
| 2023-01-19 | 37.34 | $37.20 | 168422 |
| 2023-01-18 | 37.32 | $37.57 | 204500 |
| 2023-01-17 | 37.25 | $38.20 | 157400 |
| 2023-01-13 | 37.11 | $38.43 | 265500 |
| 2023-01-12 | 36.95 | $38.33 | 189800 |
| 2023-01-11 | 36.79 | $38.11 | 675841 |
| 2023-01-10 | 36.65 | $37.59 | 95231 |
| 2023-01-09 | 36.56 | $37.21 | 174721 |
| 2023-01-06 | 36.51 | $37.12 | 173600 |
| 2023-01-05 | 36.46 | $36.24 | 114111 |
| 2023-01-04 | 36.51 | $36.74 | 140000 |
| 2023-01-03 | 36.51 | $36.24 | 253700 |
| 2022-12-30 | 36.56 | $36.26 | 151321 |
| 2022-12-29 | 36.63 | $36.62 | 256514 |
| 2022-12-28 | 36.66 | $36.08 | 155300 |
| 2022-12-27 | 36.75 | $36.67 | 458134 |
| 2022-12-23 | 36.79 | $36.55 | 259110 |
| 2022-12-22 | 36.85 | $36.18 | 131703 |
| 2022-12-21 | 36.95 | $36.56 | 180907 |
| 2022-12-20 | 37.02 | $36.07 | 164400 |
| 2022-12-19 | 37.14 | $35.92 | 135800 |
| 2022-12-16 | 37.29 | $36.11 | 582135 |
| 2022-12-15 | 37.41 | $36.49 | 189721 |
| 2022-12-14 | 37.51 | $37.42 | 122322 |
| 2022-12-13 | 37.51 | $37.57 | 244600 |
| 2022-12-12 | 37.49 | $37.51 | 189800 |
| 2022-12-09 | 37.48 | $37.01 | 333500 |
| 2022-12-08 | 37.52 | $37.41 | 131502 |
| 2022-12-07 | 37.51 | $37.24 | 166800 |
| 2022-12-06 | 37.51 | $37.34 | 131300 |
| 2022-12-05 | 37.49 | $37.44 | 178900 |
| 2022-12-02 | 37.45 | $38.09 | 97404 |
| 2022-12-01 | 37.34 | $38.00 | 198800 |
| 2022-11-30 | 37.22 | $38.16 | 256300 |
| 2022-11-29 | 37.07 | $37.29 | 206440 |
| 2022-11-28 | 37.00 | $37.28 | 412100 |
| 2022-11-25 | 36.92 | $38.01 | 91739 |
| 2022-11-23 | 36.76 | $37.83 | 165200 |
| 2022-11-22 | 36.61 | $37.77 | 990300 |
| 2022-11-21 | 36.44 | $37.19 | 372410 |
| 2022-11-18 | 36.31 | $37.12 | 200500 |
| 2022-11-17 | 36.17 | $36.69 | 203100 |
| 2022-11-16 | 36.06 | $36.99 | 186413 |
| 2022-11-15 | 35.90 | $37.08 | 208400 |
| 2022-11-14 | 35.72 | $36.86 | 190320 |
| 2022-11-11 | 35.54 | $37.16 | 135230 |
| 2022-11-10 | 35.31 | $37.14 | 175005 |
| 2022-11-09 | 35.06 | $35.18 | 157000 |
| 2022-11-08 | 34.99 | $35.90 | 369800 |
| 2022-11-07 | 34.83 | $35.66 | 222942 |
| 2022-11-04 | 34.68 | $35.73 | 125000 |
| 2022-11-03 | 34.52 | $34.91 | 137700 |
| 2022-11-02 | 34.42 | $34.82 | 366100 |
| 2022-11-01 | 34.33 | $35.83 | 300400 |
| 2022-10-31 | 34.14 | $35.72 | 140340 |
| 2022-10-28 | 33.94 | $35.77 | 152900 |
| 2022-10-27 | 33.73 | $35.12 | 140000 |
| 2022-10-26 | 33.56 | $34.80 | 240600 |
| 2022-10-25 | 33.42 | $34.57 | 215200 |
| 2022-10-24 | 33.29 | $33.96 | 188623 |
| 2022-10-21 | 33.22 | $33.78 | 257107 |
| 2022-10-20 | 33.16 | $32.82 | 312100 |
| 2022-10-19 | 33.20 | $33.45 | 216600 |
| 2022-10-18 | 33.19 | $33.89 | 200700 |
| 2022-10-17 | 33.15 | $33.33 | 110435 |
| 2022-10-14 | 33.18 | $32.43 | 95335 |
| 2022-10-13 | 33.31 | $33.25 | 128506 |
| 2022-10-12 | 33.37 | $32.45 | 142100 |
| 2022-10-11 | 33.53 | $32.91 | 102900 |
| 2022-10-10 | 33.66 | $32.89 | 138405 |
| 2022-10-07 | 33.82 | $32.73 | 488046 |
| 2022-10-06 | 34.02 | $33.54 | 138144 |
| 2022-10-05 | 34.15 | $34.02 | 132500 |
| 2022-10-04 | 34.26 | $34.48 | 214200 |
| 2022-10-03 | 34.32 | $33.45 | 164421 |
| 2022-09-30 | 34.50 | $32.24 | 267400 |
| 2022-09-29 | 34.81 | $32.62 | 239400 |
| 2022-09-28 | 35.11 | $33.49 | 275000 |
| 2022-09-27 | 35.34 | $32.74 | 197600 |
| 2022-09-26 | 35.66 | $32.98 | 629621 |
| 2022-09-23 | 35.99 | $33.81 | 321600 |
| 2022-09-22 | 36.26 | $34.79 | 237305 |
| 2022-09-21 | 36.45 | $35.25 | 113100 |
| 2022-09-20 | 36.61 | $35.71 | 118846 |
| 2022-09-19 | 36.73 | $36.34 | 116300 |
| 2022-09-16 | 36.81 | $35.74 | 134100 |
| 2022-09-15 | 36.96 | $36.11 | 569519 |
| 2022-09-14 | 37.09 | $36.60 | 112100 |
| 2022-09-13 | 37.19 | $36.62 | 172500 |
| 2022-09-12 | 37.29 | $37.88 | 132500 |
| 2022-09-09 | 37.28 | $37.51 | 72927 |
| 2022-09-08 | 37.31 | $36.91 | 112600 |
| 2022-09-07 | 37.40 | $36.84 | 136419 |
| 2022-09-06 | 37.50 | $36.06 | 104100 |
| 2022-09-02 | 37.68 | $36.17 | 186900 |
| 2022-09-01 | 37.86 | $36.40 | 148841 |
| 2022-08-31 | 38.01 | $36.57 | 309306 |
| 2022-08-30 | 38.15 | $36.91 | 181804 |
| 2022-08-29 | 38.26 | $37.70 | 132500 |
| 2022-08-26 | 38.29 | $37.80 | 151200 |
| 2022-08-25 | 38.31 | $38.67 | 103922 |
| 2022-08-24 | 38.24 | $38.10 | 114700 |
| 2022-08-23 | 38.21 | $37.94 | 147234 |
| 2022-08-22 | 38.18 | $37.98 | 161300 |
| 2022-08-19 | 38.14 | $38.66 | 116530 |
| 2022-08-18 | 38.02 | $39.16 | 228613 |
| 2022-08-17 | 37.83 | $38.91 | 228900 |
| 2022-08-16 | 37.64 | $39.24 | 158443 |
| 2022-08-15 | 37.40 | $39.02 | 203429 |
| 2022-08-12 | 37.16 | $38.94 | 131900 |
| 2022-08-11 | 36.91 | $38.25 | 187222 |
| 2022-08-10 | 36.70 | $37.98 | 301400 |
| 2022-08-09 | 36.49 | $37.29 | 374800 |
| 2022-08-08 | 36.33 | $37.26 | 220000 |
| 2022-08-05 | 36.17 | $37.03 | 167700 |
| 2022-08-04 | 36.01 | $37.01 | 310700 |
| 2022-08-03 | 35.84 | $37.04 | 159800 |
| 2022-08-02 | 35.65 | $36.92 | 368000 |
| 2022-08-01 | 35.45 | $37.34 | 325700 |
| 2022-07-29 | 35.21 | $37.34 | 276325 |
| 2022-07-28 | 34.94 | $36.81 | 259349 |
| 2022-07-27 | 34.72 | $35.92 | 249930 |
| 2022-07-26 | 34.57 | $35.47 | 264843 |
| 2022-07-25 | 34.46 | $35.38 | 616038 |
| 2022-07-22 | 34.35 | $34.86 | 817400 |
| 2022-07-21 | 34.29 | $34.93 | 6.1M |
| 2022-07-20 | 34.21 | $35.05 | 658742 |
| 2022-07-19 | 34.11 | $34.98 | 231700 |
| 2022-07-18 | 34.01 | $34.14 | 211900 |
| 2022-07-15 | 33.98 | $34.15 | 168713 |
| 2022-07-14 | 33.95 | $33.71 | 196700 |
| 2022-07-13 | 33.97 | $33.91 | 211700 |
| 2022-07-12 | 33.97 | $33.91 | 179700 |
| 2022-07-11 | 33.99 | $34.01 | 155600 |
| 2022-07-08 | 34.01 | $34.13 | 147340 |
| 2022-07-07 | 34.04 | $34.25 | 182900 |
| 2022-07-06 | 34.08 | $33.73 | 174700 |
| 2022-07-05 | 34.19 | $33.69 | 261100 |
| 2022-07-01 | 34.33 | $34.61 | 159420 |
| 2022-06-30 | 34.40 | $34.04 | 205931 |
| 2022-06-29 | 34.54 | $33.96 | 217027 |
| 2022-06-28 | 34.71 | $34.28 | 311048 |
| 2022-06-27 | 34.87 | $34.64 | 182642 |
| 2022-06-24 | 35.01 | $34.28 | 201505 |
| 2022-06-23 | 35.19 | $33.30 | 228100 |
| 2022-06-22 | 35.49 | $33.20 | 337136 |
| 2022-06-21 | 35.81 | $33.35 | 370938 |
| 2022-06-17 | 36.14 | $32.87 | 533800 |
| 2022-06-16 | 36.53 | $33.01 | 511100 |
| 2022-06-15 | 36.92 | $34.42 | 300500 |
| 2022-06-14 | 37.19 | $34.29 | 350005 |
| 2022-06-13 | 37.49 | $34.87 | 327900 |
| 2022-06-10 | 37.73 | $36.54 | 552025 |
| 2022-06-09 | 37.81 | $37.32 | 292300 |
| 2022-06-08 | 37.81 | $38.10 | 464808 |
| 2022-06-07 | 37.73 | $38.96 | 355402 |
| 2022-06-06 | 37.55 | $38.52 | 347800 |
| 2022-06-03 | 37.40 | $38.21 | 251618 |
| 2022-06-02 | 37.28 | $38.45 | 487109 |
| 2022-06-01 | 37.13 | $37.91 | 402300 |
| 2022-05-31 | 37.03 | $37.96 | 390100 |
| 2022-05-27 | 36.92 | $38.42 | 319800 |
| 2022-05-26 | 36.76 | $37.81 | 491113 |
| 2022-05-25 | 36.65 | $37.33 | 713900 |
| 2022-05-24 | 36.59 | $36.96 | 720600 |
| 2022-05-23 | 36.57 | $36.90 | 696200 |
| 2022-05-20 | 36.55 | $36.44 | 906627 |
| 2022-05-19 | 36.59 | $36.65 | 4.1M |
| 2022-05-18 | 36.62 | $36.66 | 17.3M |
| 2022-05-17 | 36.67 | $37.19 | 110300 |
| 2022-05-16 | 36.67 | $36.37 | 209300 |
| 2022-05-13 | 36.77 | $36.23 | 134700 |
| 2022-05-12 | 36.89 | $35.60 | 104900 |
| 2022-05-11 | 37.09 | $35.61 | 129501 |
| 2022-05-10 | 37.30 | $35.76 | 216914 |
| 2022-05-09 | 37.51 | $36.20 | 194728 |
| 2022-05-06 | 37.70 | $36.96 | 130118 |
| 2022-05-05 | 37.81 | $37.04 | 156813 |
| 2022-05-04 | 37.93 | $38.17 | 109606 |
| 2022-05-03 | 37.94 | $37.01 | 104709 |
| 2022-05-02 | 38.07 | $36.53 | 110207 |
| 2022-04-29 | 38.27 | $36.65 | 539300 |
| 2022-04-28 | 38.46 | $37.73 | 79919 |
| 2022-04-27 | 38.55 | $37.11 | 110030 |
| 2022-04-26 | 38.72 | $37.24 | 119632 |
| 2022-04-25 | 38.88 | $37.88 | 172434 |
| 2022-04-22 | 38.99 | $38.31 | 155300 |
| 2022-04-21 | 39.06 | $39.20 | 134800 |
| 2022-04-20 | 39.04 | $39.92 | 114126 |
| 2022-04-19 | 38.95 | $39.52 | 173645 |
| 2022-04-18 | 38.89 | $38.99 | 112000 |
| 2022-04-14 | 38.88 | $38.99 | 177000 |
| 2022-04-13 | 38.88 | $39.04 | 120211 |
| 2022-04-12 | 38.86 | $38.70 | 175500 |
| 2022-04-11 | 38.88 | $38.40 | 105700 |
| 2022-04-08 | 38.92 | $38.62 | 250600 |
| 2022-04-07 | 38.93 | $38.66 | 142847 |
| 2022-04-06 | 38.94 | $38.72 | 201300 |
| 2022-04-05 | 38.94 | $38.70 | 97100 |
| 2022-04-04 | 38.94 | $39.15 | 93032 |
| 2022-04-01 | 38.89 | $39.37 | 122400 |
| 2022-03-31 | 38.81 | $38.95 | 76700 |
| 2022-03-30 | 38.76 | $39.27 | 74000 |
| 2022-03-29 | 38.68 | $39.47 | 135241 |
| 2022-03-28 | 38.56 | $39.06 | 688600 |
| 2022-03-25 | 38.48 | $39.14 | 124300 |
| 2022-03-24 | 38.37 | $38.78 | 68615 |
| 2022-03-23 | 38.29 | $38.65 | 133800 |
| 2022-03-22 | 38.20 | $38.92 | 150700 |
| 2022-03-21 | 38.08 | $39.01 | 160243 |
| 2022-03-18 | 37.93 | $38.76 | 174900 |
| 2022-03-17 | 37.80 | $38.79 | 131600 |
| 2022-03-16 | 37.65 | $38.44 | 151500 |
| 2022-03-15 | 37.53 | $38.06 | 126818 |
| 2022-03-14 | 37.43 | $37.76 | 51900 |
| 2022-03-11 | 37.36 | $38.09 | 53600 |
| 2022-03-10 | 37.24 | $38.27 | 93744 |
| 2022-03-09 | 37.11 | $37.83 | 59800 |
| 2022-03-08 | 37.01 | $37.59 | 101700 |
| 2022-03-07 | 36.92 | $37.81 | 154836 |
| 2022-03-04 | 36.81 | $38.13 | 87800 |
| 2022-03-03 | 36.65 | $37.89 | 79736 |
| 2022-03-02 | 36.51 | $37.55 | 83749 |
| 2022-03-01 | 36.40 | $36.56 | 81729 |
| 2022-02-28 | 36.39 | $37.19 | 176300 |
| 2022-02-25 | 36.30 | $36.93 | 80713 |
| 2022-02-24 | 36.24 | $35.79 | 195517 |
| 2022-02-23 | 36.28 | $35.42 | 96500 |
| 2022-02-22 | 36.35 | $35.94 | 99745 |
| 2022-02-18 | 36.38 | $36.36 | 61700 |
| 2022-02-17 | 36.37 | $36.60 | 103046 |
| 2022-02-16 | 36.33 | $36.88 | 54500 |
| 2022-02-15 | 36.27 | $36.52 | 45700 |
| 2022-02-14 | 36.25 | $36.10 | 105713 |
| 2022-02-11 | 36.27 | $36.23 | 53504 |
| 2022-02-10 | 36.29 | $36.26 | 147127 |
| 2022-02-09 | 36.32 | $36.94 | 150916 |
| 2022-02-08 | 36.28 | $36.67 | 96416 |
| 2022-02-07 | 36.28 | $36.03 | 109818 |
| 2022-02-04 | 36.34 | $36.07 | 101905 |
| 2022-02-03 | 36.42 | $36.34 | 149300 |
| 2022-02-02 | 36.47 | $36.65 | 84900 |
| 2022-02-01 | 36.51 | $36.44 | 122100 |
| 2022-01-31 | 36.57 | $36.18 | 151637 |
| 2022-01-28 | 36.67 | $35.79 | 208800 |
| 2022-01-27 | 36.82 | $35.39 | 220800 |
| 2022-01-26 | 37.02 | $35.52 | 104023 |
| 2022-01-25 | 37.21 | $35.85 | 142900 |
| 2022-01-24 | 37.39 | $36.18 | 295416 |
| 2022-01-21 | 37.54 | $35.89 | 214310 |
| 2022-01-20 | 37.72 | $36.40 | 218500 |
| 2022-01-19 | 37.86 | $36.97 | 162300 |
| 2022-01-18 | 37.94 | $37.32 | 268500 |
| 2022-01-14 | 37.98 | $37.98 | 109207 |
| 2022-01-13 | 37.96 | $38.01 | 80545 |
| 2022-01-12 | 37.92 | $37.93 | 107900 |
| 2022-01-11 | 37.89 | $37.79 | 155000 |
| 2022-01-10 | 37.87 | $37.79 | 735200 |
| 2022-01-07 | 37.85 | $38.14 | 67010 |
| 2022-01-06 | 37.79 | $38.21 | 105800 |
| 2022-01-05 | 37.71 | $38.21 | 271935 |
| 2022-01-04 | 37.64 | $38.56 | 202000 |
| 2022-01-03 | 37.52 | $38.18 | 90313 |
| 2021-12-31 | 37.43 | $38.25 | 62100 |
| 2021-12-30 | 37.33 | $38.00 | 119700 |
| 2021-12-29 | 37.23 | $38.07 | 141124 |
| 2021-12-28 | 37.12 | $37.88 | 584100 |
| 2021-12-27 | 37.02 | $37.84 | 102600 |
| 2021-12-23 | 36.92 | $37.45 | 84209 |
| 2021-12-22 | 36.86 | $37.29 | 430300 |
| 2021-12-21 | 36.81 | $36.87 | 251600 |
| 2021-12-20 | 36.81 | $36.30 | 431615 |
| 2021-12-17 | 36.87 | $36.76 | 408500 |
| 2021-12-16 | 36.89 | $37.04 | 120900 |
| 2021-12-15 | 36.88 | $37.05 | 107518 |
| 2021-12-14 | 36.88 | $36.57 | 118200 |
| 2021-12-13 | 36.93 | $36.82 | 84602 |
| 2021-12-10 | 36.96 | $37.29 | 84300 |
| 2021-12-09 | 36.95 | $37.14 | 145800 |
| 2021-12-08 | 36.95 | $37.56 | 238400 |
| 2021-12-07 | 36.91 | $37.34 | 433300 |
| 2021-12-06 | 36.90 | $36.94 | 116230 |
| 2021-12-03 | 36.93 | $36.22 | 168936 |
| 2021-12-02 | 37.02 | $36.28 | 237500 |
| 2021-12-01 | 37.12 | $35.42 | 161700 |
| 2021-11-30 | 37.30 | $35.69 | 424332 |
| 2021-11-29 | 37.46 | $36.80 | 101400 |
| 2021-11-26 | 37.51 | $36.76 | 192542 |
| 2021-11-24 | 37.57 | $37.80 | 77500 |
| 2021-11-23 | 37.51 | $37.93 | 95349 |
| 2021-11-22 | 37.43 | $37.72 | 106102 |
| 2021-11-19 | 37.37 | $37.32 | 120600 |
| 2021-11-18 | 37.35 | $37.44 | 157607 |
| 2021-11-17 | 37.30 | $37.54 | 121400 |
| 2021-11-16 | 37.24 | $37.74 | 292000 |
| 2021-11-15 | 37.15 | $37.90 | 134900 |
| 2021-11-12 | 37.03 | $37.87 | 100200 |
| 2021-11-11 | 36.91 | $37.77 | 137600 |
| 2021-11-10 | 36.78 | $37.46 | 201200 |
| 2021-11-09 | 36.68 | $37.62 | 295700 |
| 2021-11-08 | 36.55 | $37.63 | 428900 |
| 2021-11-05 | 36.40 | $37.50 | 108300 |
| 2021-11-04 | 36.26 | $36.71 | 233019 |
| 2021-11-03 | 36.18 | $36.80 | 113400 |
| 2021-11-02 | 36.09 | $36.50 | 86635 |
| 2021-11-01 | 36.02 | $36.65 | 100743 |
| 2021-10-29 | 35.92 | $36.16 | 155100 |
| 2021-10-28 | 35.87 | $36.30 | 113100 |
| 2021-10-27 | 35.79 | $35.79 | 362100 |
| 2021-10-26 | 35.75 | $36.37 | 500610 |
| 2021-10-25 | 35.65 | $36.54 | 299600 |
| 2021-10-22 | 35.52 | $36.18 | 100200 |
| 2021-10-21 | 35.43 | $36.06 | 64747 |
| 2021-10-20 | 35.33 | $36.19 | 123141 |
| 2021-10-19 | 35.22 | $35.76 | 66400 |
| 2021-10-18 | 35.14 | $35.68 | 57800 |
| 2021-10-15 | 35.06 | $35.83 | 109107 |
| 2021-10-14 | 34.95 | $35.78 | 198609 |
| 2021-10-13 | 34.86 | $35.29 | 51129 |
| 2021-10-12 | 34.81 | $35.08 | 86040 |
| 2021-10-11 | 34.78 | $34.97 | 470442 |
| 2021-10-08 | 34.76 | $35.12 | 54200 |
| 2021-10-07 | 34.73 | $35.26 | 60132 |
| 2021-10-06 | 34.70 | $34.94 | 152200 |
| 2021-10-05 | 34.70 | $34.95 | 142300 |
| 2021-10-04 | 34.70 | $34.79 | 131922 |
| 2021-10-01 | 34.73 | $34.59 | 141105 |
| 2021-09-30 | 34.79 | $34.08 | 148700 |
| 2021-09-29 | 34.91 | $34.59 | 57900 |
| 2021-09-28 | 34.99 | $34.48 | 102500 |
| 2021-09-27 | 35.10 | $34.96 | 95943 |
| 2021-09-24 | 35.16 | $34.50 | 129500 |
| 2021-09-23 | 35.27 | $34.75 | 89700 |
| 2021-09-22 | 35.37 | $34.34 | 81432 |
| 2021-09-21 | 35.52 | $34.03 | 319300 |
| 2021-09-20 | 35.71 | $34.27 | 273900 |
| 2021-09-17 | 35.88 | $34.78 | 104300 |
| 2021-09-16 | 36.01 | $35.17 | 139132 |
| 2021-09-15 | 36.11 | $35.55 | 193800 |
| 2021-09-14 | 36.17 | $35.23 | 115400 |
| 2021-09-13 | 36.27 | $35.75 | 261000 |
| 2021-09-10 | 36.33 | $35.67 | 221400 |
| 2021-09-09 | 36.40 | $36.10 | 64500 |
| 2021-09-08 | 36.43 | $36.32 | 103009 |
| 2021-09-07 | 36.44 | $36.22 | 118807 |
| 2021-09-03 | 36.46 | $36.65 | 85200 |
| 2021-09-02 | 36.44 | $36.93 | 94400 |
| 2021-09-01 | 36.38 | $36.62 | 136242 |
| 2021-08-31 | 36.35 | $36.47 | 365345 |
| 2021-08-30 | 36.33 | $36.59 | 119748 |
| 2021-08-27 | 36.30 | $36.68 | 176300 |
| 2021-08-26 | 36.25 | $36.09 | 136600 |
| 2021-08-25 | 36.26 | $36.47 | 136900 |
| 2021-08-24 | 36.22 | $36.34 | 114936 |
| 2021-08-23 | 36.20 | $36.17 | 123000 |
| 2021-08-20 | 36.19 | $35.99 | 101818 |
| 2021-08-19 | 36.19 | $35.65 | 95500 |
| 2021-08-18 | 36.22 | $35.98 | 102800 |
| 2021-08-17 | 36.21 | $36.28 | 202810 |
| 2021-08-16 | 36.17 | $36.66 | 144611 |
| 2021-08-13 | 36.08 | $36.82 | 161100 |
| 2021-08-12 | 35.96 | $36.89 | 235100 |
| 2021-08-11 | 35.83 | $36.91 | 377500 |
| 2021-08-10 | 35.69 | $36.50 | 313400 |
| 2021-08-09 | 35.58 | $35.98 | 146100 |
| 2021-08-06 | 35.52 | $36.05 | 136806 |
| 2021-08-05 | 35.44 | $35.80 | 216700 |
| 2021-08-04 | 35.39 | $35.50 | 97642 |
| 2021-08-03 | 35.37 | $36.06 | 112129 |
| 2021-08-02 | 35.28 | $35.65 | 113700 |
| 2021-07-30 | 35.24 | $35.80 | 107522 |
| 2021-07-29 | 35.17 | $36.03 | 130909 |
| 2021-07-28 | 35.09 | $35.63 | 113400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
62.01
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.51
Average
43.43
Maximum
63.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.01 | $62.69 | 336213 |
| 2026-07-23 | 61.86 | $62.76 | 391842 |
| 2026-07-22 | 61.67 | $61.96 | 341111 |
| 2026-07-21 | 61.62 | $61.11 | 241311 |
| 2026-07-20 | 61.74 | $60.89 | 196500 |
| 2026-07-17 | 61.93 | $61.41 | 238126 |
| 2026-07-16 | 62.04 | $61.85 | 188534 |
| 2026-07-15 | 62.07 | $61.58 | 353200 |
| 2026-07-14 | 62.16 | $62.02 | 315500 |
| 2026-07-13 | 62.17 | $61.71 | 217712 |
| 2026-07-10 | 62.25 | $61.74 | 391519 |
| 2026-07-09 | 62.33 | $61.53 | 339400 |
| 2026-07-08 | 62.48 | $61.45 | 561618 |
| 2026-07-07 | 62.65 | $61.80 | 409501 |
| 2026-07-06 | 62.79 | $62.12 | 247000 |
| 2026-07-02 | 62.87 | $62.23 | 405400 |
| 2026-07-01 | 62.94 | $61.89 | 649009 |
| 2026-06-30 | 63.09 | $63.04 | 730621 |
| 2026-06-29 | 63.01 | $63.42 | 217186 |
| 2026-06-26 | 62.84 | $63.49 | 323545 |
| 2026-06-25 | 62.62 | $64.07 | 301222 |
| 2026-06-24 | 62.25 | $62.90 | 1.7M |
| 2026-06-23 | 62.05 | $62.27 | 557300 |
| 2026-06-22 | 61.96 | $62.81 | 1.1M |
| 2026-06-18 | 61.73 | $61.99 | 2.5M |
| 2026-06-17 | 61.64 | $61.57 | 358846 |
| 2026-06-16 | 61.62 | $62.32 | 330007 |
| 2026-06-15 | 61.44 | $62.14 | 242000 |
| 2026-06-12 | 61.26 | $62.05 | 215900 |
| 2026-06-11 | 61.07 | $61.26 | 292000 |
| 2026-06-10 | 61.02 | $60.01 | 214046 |
| 2026-06-09 | 61.23 | $61.15 | 251201 |
| 2026-06-08 | 61.22 | $60.63 | 190700 |
| 2026-06-05 | 61.33 | $61.28 | 212028 |
| 2026-06-04 | 61.31 | $61.68 | 177525 |
| 2026-06-03 | 61.20 | $61.20 | 201700 |
| 2026-06-02 | 61.18 | $61.08 | 205000 |
| 2026-06-01 | 61.17 | $60.00 | 225425 |
| 2026-05-29 | 61.40 | $60.92 | 261800 |
| 2026-05-28 | 61.46 | $61.27 | 551300 |
| 2026-05-27 | 61.45 | $61.88 | 204800 |
| 2026-05-26 | 61.32 | $61.74 | 178114 |
| 2026-05-22 | 61.19 | $60.94 | 262471 |
| 2026-05-21 | 61.20 | $60.50 | 377139 |
| 2026-05-20 | 61.31 | $60.25 | 278030 |
| 2026-05-19 | 61.49 | $59.89 | 232959 |
| 2026-05-18 | 61.77 | $60.20 | 159656 |
| 2026-05-15 | 62.02 | $60.59 | 165559 |
| 2026-05-14 | 62.23 | $61.85 | 174469 |
| 2026-05-13 | 62.20 | $61.34 | 171327 |
| 2026-05-12 | 62.26 | $61.70 | 220302 |
| 2026-05-11 | 62.26 | $61.91 | 204700 |
| 2026-05-08 | 62.21 | $61.29 | 231958 |
| 2026-05-07 | 62.26 | $61.63 | 559607 |
| 2026-05-06 | 62.25 | $62.86 | 349191 |
| 2026-05-05 | 61.98 | $62.87 | 269742 |
| 2026-05-04 | 61.65 | $62.00 | 315400 |
| 2026-05-01 | 61.44 | $62.42 | 560432 |
| 2026-04-30 | 61.10 | $62.60 | 373500 |
| 2026-04-29 | 60.67 | $60.43 | 279600 |
| 2026-04-28 | 60.61 | $61.08 | 238700 |
| 2026-04-27 | 60.41 | $61.29 | 182000 |
| 2026-04-24 | 60.12 | $61.14 | 191544 |
| 2026-04-23 | 59.82 | $61.21 | 1.1M |
| 2026-04-22 | 59.45 | $59.53 | 201400 |
| 2026-04-21 | 59.37 | $59.36 | 163917 |
| 2026-04-20 | 59.31 | $59.88 | 172700 |
| 2026-04-17 | 59.12 | $59.73 | 275064 |
| 2026-04-16 | 58.94 | $59.12 | 360591 |
| 2026-04-15 | 58.85 | $59.09 | 456700 |
| 2026-04-14 | 58.75 | $59.78 | 2.7M |
| 2026-04-13 | 58.49 | $59.70 | 153900 |
| 2026-04-10 | 58.21 | $59.75 | 131725 |
| 2026-04-09 | 57.86 | $59.77 | 290161 |
| 2026-04-08 | 57.45 | $59.20 | 197467 |
| 2026-04-07 | 57.11 | $57.74 | 157511 |
| 2026-04-06 | 57.01 | $57.65 | 281941 |
| 2026-04-02 | 56.92 | $57.65 | 164000 |
| 2026-04-01 | 56.82 | $57.69 | 242400 |
| 2026-03-31 | 56.69 | $57.20 | 350300 |
| 2026-03-30 | 56.66 | $56.23 | 292600 |
| 2026-03-27 | 56.82 | $56.56 | 478100 |
| 2026-03-26 | 56.95 | $56.61 | 233971 |
| 2026-03-25 | 57.08 | $57.22 | 467225 |
| 2026-03-24 | 57.12 | $56.92 | 572458 |
| 2026-03-23 | 57.23 | $56.28 | 467400 |
| 2026-03-20 | 57.49 | $55.20 | 411726 |
| 2026-03-19 | 58.02 | $56.73 | 284000 |
| 2026-03-18 | 58.32 | $57.02 | 221241 |
| 2026-03-17 | 58.61 | $57.76 | 171522 |
| 2026-03-16 | 58.79 | $57.92 | 178600 |
| 2026-03-13 | 58.96 | $57.52 | 163702 |
| 2026-03-12 | 59.24 | $57.58 | 216732 |
| 2026-03-11 | 59.55 | $57.96 | 197100 |
| 2026-03-10 | 59.84 | $58.01 | 509843 |
| 2026-03-09 | 60.15 | $58.59 | 194532 |
| 2026-03-06 | 60.38 | $58.36 | 228700 |
| 2026-03-05 | 60.70 | $59.24 | 278900 |
| 2026-03-04 | 60.87 | $60.37 | 330799 |
| 2026-03-03 | 60.83 | $60.02 | 384200 |
| 2026-03-02 | 60.84 | $60.55 | 224512 |
| 2026-02-27 | 60.74 | $60.35 | 225447 |
| 2026-02-26 | 60.66 | $60.42 | 224111 |
| 2026-02-25 | 60.54 | $60.13 | 652000 |
| 2026-02-24 | 60.45 | $60.35 | 261305 |
| 2026-02-23 | 60.30 | $59.90 | 204687 |
| 2026-02-20 | 60.20 | $60.30 | 346300 |
| 2026-02-19 | 60.00 | $59.79 | 303700 |
| 2026-02-18 | 59.86 | $59.56 | 286926 |
| 2026-02-17 | 59.73 | $60.05 | 386917 |
| 2026-02-13 | 59.48 | $60.43 | 282357 |
| 2026-02-12 | 59.09 | $59.57 | 318621 |
| 2026-02-11 | 58.82 | $60.06 | 269179 |
| 2026-02-10 | 58.39 | $59.36 | 242240 |
| 2026-02-09 | 58.03 | $58.85 | 232522 |
| 2026-02-06 | 57.72 | $58.61 | 218608 |
| 2026-02-05 | 57.39 | $57.55 | 181515 |
| 2026-02-04 | 57.23 | $57.84 | 231659 |
| 2026-02-03 | 56.98 | $57.59 | 243500 |
| 2026-02-02 | 56.74 | $56.34 | 299100 |
| 2026-01-30 | 56.71 | $56.04 | 188164 |
| 2026-01-29 | 56.74 | $56.51 | 907400 |
| 2026-01-28 | 56.67 | $56.31 | 246918 |
| 2026-01-27 | 56.62 | $56.62 | 165473 |
| 2026-01-26 | 56.49 | $56.46 | 159000 |
| 2026-01-23 | 56.36 | $56.45 | 135928 |
| 2026-01-22 | 56.22 | $56.97 | 187544 |
| 2026-01-21 | 55.93 | $56.79 | 259600 |
| 2026-01-20 | 55.63 | $55.84 | 266130 |
| 2026-01-16 | 55.48 | $56.69 | 211200 |
| 2026-01-15 | 55.11 | $56.56 | 955900 |
| 2026-01-14 | 54.72 | $55.90 | 210426 |
| 2026-01-13 | 54.39 | $55.36 | 345543 |
| 2026-01-12 | 54.12 | $55.12 | 256380 |
| 2026-01-09 | 53.85 | $54.74 | 601007 |
| 2026-01-08 | 53.62 | $54.04 | 235709 |
| 2026-01-07 | 53.50 | $53.42 | 190700 |
| 2026-01-06 | 53.49 | $54.20 | 244900 |
| 2026-01-05 | 53.31 | $53.71 | 216700 |
| 2026-01-02 | 53.21 | $53.42 | 165600 |
| 2025-12-31 | 53.15 | $52.62 | 120291 |
| 2025-12-30 | 53.24 | $53.09 | 100740 |
| 2025-12-29 | 53.25 | $53.23 | 157729 |
| 2025-12-26 | 53.23 | $53.37 | 80800 |
| 2025-12-24 | 53.18 | $53.36 | 114100 |
| 2025-12-23 | 53.12 | $53.23 | 205200 |
| 2025-12-22 | 53.08 | $53.08 | 149127 |
| 2025-12-19 | 53.06 | $52.71 | 383537 |
| 2025-12-18 | 53.12 | $53.03 | 252300 |
| 2025-12-17 | 53.12 | $52.69 | 234139 |
| 2025-12-16 | 53.18 | $52.97 | 147052 |
| 2025-12-15 | 53.20 | $53.49 | 191700 |
| 2025-12-12 | 53.11 | $53.44 | 284639 |
| 2025-12-11 | 53.02 | $53.87 | 302600 |
| 2025-12-10 | 52.81 | $53.24 | 293300 |
| 2025-12-09 | 52.71 | $52.55 | 144245 |
| 2025-12-08 | 52.73 | $52.60 | 137900 |
| 2025-12-05 | 52.75 | $52.92 | 224600 |
| 2025-12-04 | 52.70 | $53.14 | 627600 |
| 2025-12-03 | 52.60 | $53.18 | 257600 |
| 2025-12-02 | 52.47 | $52.66 | 307600 |
| 2025-12-01 | 52.43 | $53.00 | 207600 |
| 2025-11-28 | 52.31 | $53.68 | 303200 |
| 2025-11-26 | 52.04 | $53.32 | 137926 |
| 2025-11-25 | 51.79 | $52.69 | 187800 |
| 2025-11-24 | 51.64 | $51.98 | 187043 |
| 2025-11-21 | 51.62 | $51.44 | 373036 |
| 2025-11-20 | 51.71 | $50.77 | 276155 |
| 2025-11-19 | 51.95 | $51.20 | 237800 |
| 2025-11-18 | 52.15 | $51.45 | 452911 |
| 2025-11-17 | 52.33 | $51.57 | 247200 |
| 2025-11-14 | 52.52 | $52.07 | 169000 |
| 2025-11-13 | 52.63 | $52.05 | 153300 |
| 2025-11-12 | 52.76 | $52.94 | 253635 |
| 2025-11-11 | 52.72 | $52.66 | 352100 |
| 2025-11-10 | 52.74 | $52.62 | 190892 |
| 2025-11-07 | 52.78 | $52.42 | 229800 |
| 2025-11-06 | 52.85 | $52.02 | 284500 |
| 2025-11-05 | 53.03 | $52.47 | 227419 |
| 2025-11-04 | 53.14 | $52.24 | 124706 |
| 2025-11-03 | 53.31 | $52.52 | 198019 |
| 2025-10-31 | 53.45 | $52.65 | 112228 |
| 2025-10-30 | 53.59 | $52.66 | 168637 |
| 2025-10-29 | 53.74 | $53.36 | 734754 |
| 2025-10-28 | 53.77 | $53.69 | 142800 |
| 2025-10-27 | 53.73 | $54.02 | 193230 |
| 2025-10-24 | 53.61 | $54.04 | 282400 |
| 2025-10-23 | 53.46 | $53.56 | 178479 |
| 2025-10-22 | 53.39 | $53.06 | 250800 |
| 2025-10-21 | 53.41 | $53.61 | 147000 |
| 2025-10-20 | 53.31 | $53.68 | 118424 |
| 2025-10-17 | 53.19 | $52.89 | 80800 |
| 2025-10-16 | 53.20 | $53.01 | 208128 |
| 2025-10-15 | 53.19 | $53.68 | 176709 |
| 2025-10-14 | 53.04 | $53.35 | 134406 |
| 2025-10-13 | 52.92 | $52.74 | 153300 |
| 2025-10-10 | 52.92 | $52.14 | 219023 |
| 2025-10-09 | 53.04 | $53.00 | 126981 |
| 2025-10-08 | 52.99 | $53.57 | 168910 |
| 2025-10-07 | 52.82 | $52.95 | 181959 |
| 2025-10-06 | 52.74 | $53.08 | 167800 |
| 2025-10-03 | 52.62 | $52.98 | 185000 |
| 2025-10-02 | 52.51 | $52.64 | 128235 |
| 2025-10-01 | 52.44 | $52.61 | 170300 |
| 2025-09-30 | 52.36 | $52.82 | 146600 |
| 2025-09-29 | 52.23 | $52.52 | 654311 |
| 2025-09-26 | 52.14 | $52.42 | 122901 |
| 2025-09-25 | 52.06 | $51.66 | 215400 |
| 2025-09-24 | 52.12 | $52.17 | 221700 |
| 2025-09-23 | 52.08 | $52.21 | 158807 |
| 2025-09-22 | 52.02 | $52.19 | 145000 |
| 2025-09-19 | 51.96 | $51.90 | 169900 |
| 2025-09-18 | 51.95 | $52.09 | 192403 |
| 2025-09-17 | 51.89 | $51.46 | 135539 |
| 2025-09-16 | 51.96 | $51.45 | 135404 |
| 2025-09-15 | 52.04 | $52.09 | 154728 |
| 2025-09-12 | 51.99 | $52.01 | 193534 |
| 2025-09-11 | 51.96 | $52.34 | 147841 |
| 2025-09-10 | 51.84 | $51.49 | 139039 |
| 2025-09-09 | 51.89 | $51.12 | 101409 |
| 2025-09-08 | 52.01 | $51.54 | 117400 |
| 2025-09-05 | 52.07 | $52.08 | 105846 |
| 2025-09-04 | 52.02 | $51.87 | 168048 |
| 2025-09-03 | 52.01 | $51.25 | 180526 |
| 2025-09-02 | 52.12 | $51.52 | 146405 |
| 2025-08-29 | 52.19 | $52.02 | 169300 |
| 2025-08-28 | 52.16 | $52.26 | 1.3M |
| 2025-08-27 | 52.08 | $52.30 | 76841 |
| 2025-08-26 | 51.97 | $52.16 | 171500 |
| 2025-08-25 | 51.87 | $52.04 | 123600 |
| 2025-08-22 | 51.77 | $52.46 | 299315 |
| 2025-08-21 | 51.57 | $51.27 | 114900 |
| 2025-08-20 | 51.58 | $51.28 | 125800 |
| 2025-08-19 | 51.59 | $51.51 | 188900 |
| 2025-08-18 | 51.55 | $51.17 | 113106 |
| 2025-08-15 | 51.57 | $51.36 | 150100 |
| 2025-08-14 | 51.55 | $51.72 | 118000 |
| 2025-08-13 | 51.45 | $52.40 | 113500 |
| 2025-08-12 | 51.19 | $51.70 | 374712 |
| 2025-08-11 | 51.03 | $50.77 | 230500 |
| 2025-08-08 | 51.04 | $50.85 | 175800 |
| 2025-08-07 | 51.03 | $50.86 | 99623 |
| 2025-08-06 | 51.02 | $50.42 | 82641 |
| 2025-08-05 | 51.09 | $50.90 | 98100 |
| 2025-08-04 | 51.07 | $50.53 | 176208 |
| 2025-08-01 | 51.12 | $50.03 | 128100 |
| 2025-07-31 | 51.28 | $50.59 | 204858 |
| 2025-07-30 | 51.35 | $50.84 | 2.4M |
| 2025-07-29 | 51.37 | $51.15 | 137145 |
| 2025-07-28 | 51.32 | $51.12 | 106800 |
| 2025-07-25 | 51.27 | $51.58 | 190500 |
| 2025-07-24 | 51.11 | $51.00 | 340500 |
| 2025-07-23 | 51.04 | $51.40 | 210275 |
| 2025-07-22 | 50.86 | $51.17 | 135500 |
| 2025-07-21 | 50.71 | $50.58 | 102044 |
| 2025-07-18 | 50.65 | $50.59 | 104800 |
| 2025-07-17 | 50.57 | $50.48 | 91835 |
| 2025-07-16 | 50.50 | $50.08 | 109441 |
| 2025-07-15 | 50.50 | $49.87 | 108800 |
| 2025-07-14 | 50.53 | $50.66 | 104300 |
| 2025-07-11 | 50.40 | $50.67 | 129026 |
| 2025-07-10 | 50.25 | $50.77 | 144411 |
| 2025-07-09 | 50.04 | $50.33 | 91300 |
| 2025-07-08 | 49.89 | $50.02 | 89500 |
| 2025-07-07 | 49.77 | $49.96 | 126449 |
| 2025-07-03 | 49.64 | $50.55 | 106800 |
| 2025-07-02 | 49.36 | $50.21 | 121900 |
| 2025-07-01 | 49.11 | $49.77 | 192300 |
| 2025-06-30 | 48.91 | $49.19 | 305600 |
| 2025-06-27 | 48.79 | $49.15 | 2.2M |
| 2025-06-26 | 48.65 | $48.87 | 114325 |
| 2025-06-25 | 48.56 | $48.20 | 435911 |
| 2025-06-24 | 48.58 | $48.84 | 91251 |
| 2025-06-23 | 48.48 | $48.43 | 136137 |
| 2025-06-20 | 48.43 | $47.65 | 128608 |
| 2025-06-18 | 48.55 | $47.83 | 125906 |
| 2025-06-17 | 48.64 | $47.84 | 123735 |
| 2025-06-16 | 48.74 | $48.10 | 76744 |
| 2025-06-13 | 48.80 | $48.22 | 133400 |
| 2025-06-12 | 48.84 | $48.74 | 143600 |
| 2025-06-11 | 48.77 | $48.66 | 87423 |
| 2025-06-10 | 48.70 | $48.66 | 226730 |
| 2025-06-09 | 48.62 | $48.60 | 103700 |
| 2025-06-06 | 48.53 | $48.56 | 219300 |
| 2025-06-05 | 48.43 | $48.21 | 102006 |
| 2025-06-04 | 48.39 | $48.21 | 99400 |
| 2025-06-03 | 48.33 | $48.53 | 145812 |
| 2025-06-02 | 48.19 | $47.95 | 107419 |
| 2025-05-30 | 48.15 | $47.77 | 114300 |
| 2025-05-29 | 48.13 | $47.81 | 235400 |
| 2025-05-28 | 48.09 | $47.58 | 162801 |
| 2025-05-27 | 48.10 | $48.42 | 144034 |
| 2025-05-23 | 47.92 | $47.41 | 250016 |
| 2025-05-22 | 47.92 | $47.14 | 108600 |
| 2025-05-21 | 47.97 | $47.46 | 226341 |
| 2025-05-20 | 47.95 | $48.40 | 159800 |
| 2025-05-19 | 47.73 | $48.47 | 105013 |
| 2025-05-16 | 47.45 | $48.36 | 101800 |
| 2025-05-15 | 47.15 | $47.83 | 207400 |
| 2025-05-14 | 46.90 | $47.45 | 92223 |
| 2025-05-13 | 46.69 | $47.70 | 122420 |
| 2025-05-12 | 46.39 | $47.56 | 165440 |
| 2025-05-09 | 46.06 | $46.83 | 123405 |
| 2025-05-08 | 45.83 | $46.75 | 144529 |
| 2025-05-07 | 45.58 | $46.25 | 155952 |
| 2025-05-06 | 45.39 | $46.23 | 154734 |
| 2025-05-05 | 45.18 | $46.14 | 280514 |
| 2025-05-02 | 44.94 | $46.43 | 355000 |
| 2025-05-01 | 44.61 | $45.54 | 164900 |
| 2025-04-30 | 44.41 | $45.22 | 129400 |
| 2025-04-29 | 44.24 | $45.41 | 271347 |
| 2025-04-28 | 44.02 | $45.09 | 202002 |
| 2025-04-25 | 43.82 | $44.97 | 108506 |
| 2025-04-24 | 43.62 | $45.10 | 138000 |
| 2025-04-23 | 43.36 | $44.37 | 165000 |
| 2025-04-22 | 43.21 | $44.04 | 159200 |
| 2025-04-21 | 43.12 | $42.98 | 337208 |
| 2025-04-17 | 43.24 | $44.11 | 161214 |
| 2025-04-16 | 43.14 | $43.69 | 135924 |
| 2025-04-15 | 43.12 | $43.92 | 143728 |
| 2025-04-14 | 43.06 | $44.02 | 186049 |
| 2025-04-11 | 42.97 | $43.46 | 220645 |
| 2025-04-10 | 42.99 | $42.73 | 370200 |
| 2025-04-09 | 43.18 | $43.55 | 465115 |
| 2025-04-08 | 43.23 | $40.97 | 420314 |
| 2025-04-07 | 43.83 | $41.46 | 696310 |
| 2025-04-04 | 44.44 | $42.04 | 559500 |
| 2025-04-03 | 45.02 | $44.02 | 256100 |
| 2025-04-02 | 45.28 | $45.87 | 137700 |
| 2025-04-01 | 45.20 | $45.25 | 217244 |
| 2025-03-31 | 45.24 | $45.07 | 207721 |
| 2025-03-28 | 45.32 | $45.05 | 2.8M |
| 2025-03-27 | 45.43 | $45.33 | 160438 |
| 2025-03-26 | 45.49 | $45.60 | 288923 |
| 2025-03-25 | 45.51 | $45.79 | 146817 |
| 2025-03-24 | 45.49 | $46.19 | 203914 |
| 2025-03-21 | 45.39 | $45.41 | 195000 |
| 2025-03-20 | 45.44 | $46.01 | 352212 |
| 2025-03-19 | 45.38 | $46.10 | 421711 |
| 2025-03-18 | 45.29 | $45.66 | 485800 |
| 2025-03-17 | 45.28 | $46.18 | 260239 |
| 2025-03-14 | 45.16 | $45.90 | 667739 |
| 2025-03-13 | 45.09 | $44.80 | 1.0M |
| 2025-03-12 | 45.24 | $44.86 | 552531 |
| 2025-03-11 | 45.41 | $45.02 | 998620 |
| 2025-03-10 | 45.58 | $44.95 | 430000 |
| 2025-03-07 | 45.79 | $45.44 | 825200 |
| 2025-03-06 | 45.94 | $45.00 | 746831 |
| 2025-03-05 | 46.20 | $45.63 | 799300 |
| 2025-03-04 | 46.38 | $45.27 | 864000 |
| 2025-03-03 | 46.67 | $46.01 | 1.4M |
| 2025-02-28 | 46.85 | $46.58 | 2.5M |
| 2025-02-27 | 46.94 | $45.96 | 18.1M |
| 2025-02-26 | 47.17 | $46.96 | 141400 |
| 2025-02-25 | 47.23 | $46.86 | 167200 |
| 2025-02-24 | 47.33 | $46.59 | 187218 |
| 2025-02-21 | 47.49 | $46.77 | 172900 |
| 2025-02-20 | 47.65 | $47.48 | 330200 |
| 2025-02-19 | 47.68 | $47.83 | 194826 |
| 2025-02-18 | 47.64 | $48.02 | 188433 |
| 2025-02-14 | 47.56 | $47.54 | 173800 |
| 2025-02-13 | 47.56 | $47.65 | 215026 |
| 2025-02-12 | 47.55 | $47.37 | 207302 |
| 2025-02-11 | 47.58 | $47.91 | 214724 |
| 2025-02-10 | 47.51 | $47.81 | 269500 |
| 2025-02-07 | 47.45 | $47.31 | 162100 |
| 2025-02-06 | 47.49 | $47.74 | 374127 |
| 2025-02-05 | 47.44 | $47.61 | 245400 |
| 2025-02-04 | 47.41 | $47.22 | 192000 |
| 2025-02-03 | 47.46 | $47.10 | 333900 |
| 2025-01-31 | 47.54 | $47.42 | 247200 |
| 2025-01-30 | 47.57 | $47.90 | 255100 |
| 2025-01-29 | 47.50 | $47.27 | 307100 |
| 2025-01-28 | 47.55 | $47.24 | 200200 |
| 2025-01-27 | 47.62 | $47.40 | 247518 |
| 2025-01-24 | 47.66 | $48.45 | 223222 |
| 2025-01-23 | 47.49 | $48.49 | 411400 |
| 2025-01-22 | 47.28 | $48.43 | 299852 |
| 2025-01-21 | 47.06 | $49.25 | 965899 |
| 2025-01-17 | 46.63 | $48.44 | 212000 |
| 2025-01-16 | 46.30 | $48.24 | 241603 |
| 2025-01-15 | 45.96 | $47.39 | 947909 |
| 2025-01-14 | 45.76 | $46.77 | 207884 |
| 2025-01-13 | 45.66 | $45.77 | 222144 |
| 2025-01-10 | 45.75 | $45.32 | 235800 |
| 2025-01-08 | 45.97 | $45.92 | 267800 |
| 2025-01-07 | 46.10 | $45.96 | 153900 |
| 2025-01-06 | 46.24 | $46.38 | 201028 |
| 2025-01-03 | 46.33 | $46.62 | 195000 |
| 2025-01-02 | 46.39 | $46.22 | 205400 |
| 2024-12-31 | 46.54 | $46.29 | 250600 |
| 2024-12-30 | 46.72 | $46.18 | 247600 |
| 2024-12-27 | 46.94 | $46.39 | 184609 |
| 2024-12-26 | 47.17 | $46.82 | 165600 |
| 2024-12-24 | 47.35 | $46.73 | 211600 |
| 2024-12-23 | 47.58 | $46.46 | 310900 |
| 2024-12-20 | 47.91 | $46.32 | 853700 |
| 2024-12-19 | 48.32 | $45.94 | 282700 |
| 2024-12-18 | 48.89 | $46.05 | 278958 |
| 2024-12-17 | 49.53 | $47.71 | 260229 |
| 2024-12-16 | 49.91 | $48.48 | 177100 |
| 2024-12-13 | 50.20 | $48.74 | 174134 |
| 2024-12-12 | 50.48 | $49.08 | 187800 |
| 2024-12-11 | 50.73 | $49.54 | 223850 |
| 2024-12-10 | 50.91 | $49.46 | 203901 |
| 2024-12-09 | 51.14 | $49.82 | 210022 |
| 2024-12-06 | 51.33 | $50.27 | 223900 |
| 2024-12-05 | 51.45 | $50.69 | 143618 |
| 2024-12-04 | 51.49 | $50.82 | 164913 |
| 2024-12-03 | 51.51 | $50.96 | 167200 |
| 2024-12-02 | 51.49 | $51.20 | 177743 |
| 2024-11-29 | 51.41 | $51.60 | 204500 |
| 2024-11-27 | 51.22 | $51.48 | 291045 |
| 2024-11-26 | 51.03 | $51.60 | 264549 |
| 2024-11-25 | 50.77 | $51.71 | 266700 |
| 2024-11-22 | 50.44 | $51.22 | 358900 |
| 2024-11-21 | 50.16 | $50.87 | 321924 |
| 2024-11-20 | 49.89 | $49.97 | 231126 |
| 2024-11-19 | 49.77 | $49.96 | 432612 |
| 2024-11-18 | 49.63 | $49.76 | 504721 |
| 2024-11-15 | 49.50 | $49.29 | 198840 |
| 2024-11-14 | 49.45 | $49.13 | 357512 |
| 2024-11-13 | 49.41 | $49.55 | 192235 |
| 2024-11-12 | 49.28 | $49.80 | 405927 |
| 2024-11-11 | 49.06 | $50.57 | 360500 |
| 2024-11-08 | 48.65 | $50.06 | 606111 |
| 2024-11-07 | 48.27 | $49.74 | 213200 |
| 2024-11-06 | 47.89 | $49.92 | 234129 |
| 2024-11-05 | 47.41 | $47.85 | 140300 |
| 2024-11-04 | 47.29 | $46.69 | 131613 |
| 2024-11-01 | 47.40 | $46.68 | 217300 |
| 2024-10-31 | 47.52 | $46.90 | 597700 |
| 2024-10-30 | 47.61 | $47.12 | 140015 |
| 2024-10-29 | 47.67 | $47.06 | 120131 |
| 2024-10-28 | 47.75 | $47.59 | 137224 |
| 2024-10-25 | 47.73 | $46.94 | 163700 |
| 2024-10-24 | 47.83 | $47.34 | 120746 |
| 2024-10-23 | 47.87 | $47.28 | 122300 |
| 2024-10-22 | 47.92 | $47.44 | 127200 |
| 2024-10-21 | 47.94 | $47.77 | 168900 |
| 2024-10-18 | 47.90 | $48.10 | 281800 |
| 2024-10-17 | 47.77 | $48.08 | 193648 |
| 2024-10-16 | 47.62 | $48.30 | 146400 |
| 2024-10-15 | 47.39 | $47.58 | 193100 |
| 2024-10-14 | 47.28 | $47.56 | 197524 |
| 2024-10-11 | 47.15 | $47.21 | 185325 |
| 2024-10-10 | 47.07 | $46.63 | 2.5M |
| 2024-10-09 | 47.10 | $46.80 | 2.7M |
| 2024-10-08 | 47.09 | $46.64 | 118100 |
| 2024-10-07 | 47.11 | $46.83 | 171502 |
| 2024-10-04 | 47.09 | $47.16 | 182200 |
| 2024-10-03 | 46.99 | $46.71 | 153000 |
| 2024-10-02 | 46.97 | $46.94 | 97000 |
| 2024-10-01 | 46.89 | $46.99 | 123528 |
| 2024-09-30 | 46.78 | $46.97 | 152800 |
| 2024-09-27 | 46.65 | $46.87 | 144216 |
| 2024-09-26 | 46.52 | $46.50 | 159400 |
| 2024-09-25 | 46.45 | $46.41 | 134000 |
| 2024-09-24 | 46.38 | $46.89 | 134533 |
| 2024-09-23 | 46.19 | $46.89 | 143014 |
| 2024-09-20 | 45.96 | $46.77 | 191632 |
| 2024-09-19 | 45.73 | $46.78 | 147030 |
| 2024-09-18 | 45.45 | $46.15 | 129800 |
| 2024-09-17 | 45.25 | $46.35 | 155500 |
| 2024-09-16 | 44.98 | $46.05 | 156014 |
| 2024-09-13 | 44.73 | $45.61 | 146200 |
| 2024-09-12 | 44.53 | $44.69 | 127300 |
| 2024-09-11 | 44.49 | $44.27 | 196000 |
| 2024-09-10 | 44.54 | $44.18 | 677925 |
| 2024-09-09 | 44.61 | $44.02 | 148740 |
| 2024-09-06 | 44.72 | $43.83 | 170500 |
| 2024-09-05 | 44.89 | $44.25 | 212547 |
| 2024-09-04 | 45.00 | $44.46 | 103200 |
| 2024-09-03 | 45.08 | $44.49 | 117300 |
| 2024-08-30 | 45.16 | $45.63 | 101222 |
| 2024-08-29 | 45.02 | $45.27 | 120416 |
| 2024-08-28 | 44.93 | $44.96 | 124148 |
| 2024-08-27 | 44.88 | $45.12 | 115826 |
| 2024-08-26 | 44.79 | $45.51 | 172600 |
| 2024-08-23 | 44.61 | $45.32 | 239800 |
| 2024-08-22 | 44.43 | $44.45 | 141300 |
| 2024-08-21 | 44.40 | $44.72 | 134307 |
| 2024-08-20 | 44.32 | $44.26 | 192900 |
| 2024-08-19 | 44.32 | $44.57 | 158200 |
| 2024-08-16 | 44.25 | $44.39 | 116814 |
| 2024-08-15 | 44.20 | $44.32 | 151505 |
| 2024-08-14 | 44.17 | $43.78 | 141117 |
| 2024-08-13 | 44.24 | $43.84 | 118317 |
| 2024-08-12 | 44.31 | $43.33 | 222940 |
| 2024-08-09 | 44.50 | $43.67 | 143749 |
| 2024-08-08 | 44.64 | $43.96 | 117200 |
| 2024-08-07 | 44.74 | $43.25 | 381900 |
| 2024-08-06 | 45.01 | $43.69 | 154518 |
| 2024-08-05 | 45.23 | $43.26 | 195747 |
| 2024-08-02 | 45.56 | $44.57 | 185710 |
| 2024-08-01 | 45.67 | $45.68 | 249900 |
| 2024-07-31 | 45.56 | $46.18 | 482814 |
| 2024-07-30 | 45.32 | $45.79 | 196500 |
| 2024-07-29 | 45.12 | $45.60 | 209300 |
| 2024-07-26 | 44.92 | $45.79 | 194707 |
| 2024-07-25 | 44.64 | $45.03 | 238426 |
| 2024-07-24 | 44.47 | $44.69 | 202600 |
| 2024-07-23 | 44.35 | $45.30 | 144905 |
| 2024-07-22 | 44.07 | $45.12 | 172500 |
| 2024-07-19 | 43.78 | $44.59 | 65700 |
| 2024-07-18 | 43.56 | $44.65 | 566804 |
| 2024-07-17 | 43.28 | $44.77 | 284000 |
| 2024-07-16 | 42.94 | $45.00 | 191304 |
| 2024-07-15 | 42.49 | $43.82 | 343400 |
| 2024-07-12 | 42.21 | $43.73 | 134839 |
| 2024-07-11 | 41.91 | $43.25 | 160111 |
| 2024-07-10 | 41.67 | $42.04 | 155800 |
| 2024-07-09 | 41.64 | $41.55 | 187100 |
| 2024-07-08 | 41.72 | $41.68 | 144507 |
| 2024-07-05 | 41.78 | $41.66 | 358634 |
| 2024-07-03 | 41.86 | $41.98 | 115500 |
| 2024-07-02 | 41.89 | $41.72 | 264900 |
| 2024-07-01 | 41.98 | $41.55 | 239900 |
| 2024-06-28 | 42.13 | $42.12 | 157845 |
| 2024-06-27 | 42.18 | $42.09 | 131647 |
| 2024-06-26 | 42.24 | $42.03 | 152600 |
| 2024-06-25 | 42.34 | $42.07 | 218311 |
| 2024-06-24 | 42.44 | $42.59 | 144335 |
| 2024-06-21 | 42.45 | $42.19 | 246410 |
| 2024-06-20 | 42.54 | $42.24 | 255736 |
| 2024-06-18 | 42.65 | $42.31 | 233932 |
| 2024-06-17 | 42.76 | $42.25 | 268600 |
| 2024-06-14 | 42.90 | $42.12 | 237101 |
| 2024-06-13 | 43.09 | $42.55 | 103700 |
| 2024-06-12 | 43.22 | $42.78 | 319300 |
| 2024-06-11 | 43.32 | $42.50 | 162200 |
| 2024-06-10 | 43.51 | $42.86 | 123133 |
| 2024-06-07 | 43.64 | $42.63 | 190600 |
| 2024-06-06 | 43.85 | $43.06 | 361800 |
| 2024-06-05 | 43.99 | $43.41 | 251419 |
| 2024-06-04 | 44.09 | $43.28 | 226241 |
| 2024-06-03 | 44.23 | $43.74 | 211400 |
| 2024-05-31 | 44.29 | $44.28 | 141600 |
| 2024-05-30 | 44.24 | $43.77 | 159000 |
| 2024-05-29 | 44.29 | $43.21 | 116600 |
| 2024-05-28 | 44.46 | $43.82 | 209004 |
| 2024-05-24 | 44.53 | $44.10 | 98300 |
| 2024-05-23 | 44.55 | $43.72 | 133900 |
| 2024-05-22 | 44.65 | $44.34 | 125000 |
| 2024-05-21 | 44.63 | $44.87 | 124100 |
| 2024-05-20 | 44.48 | $44.69 | 161200 |
| 2024-05-17 | 44.35 | $44.56 | 157200 |
| 2024-05-16 | 44.22 | $44.51 | 163500 |
| 2024-05-15 | 44.08 | $44.75 | 139600 |
| 2024-05-14 | 43.86 | $44.32 | 258125 |
| 2024-05-13 | 43.69 | $44.14 | 123021 |
| 2024-05-10 | 43.53 | $44.25 | 290900 |
| 2024-05-09 | 43.32 | $44.22 | 163923 |
| 2024-05-08 | 43.07 | $43.67 | 153000 |
| 2024-05-07 | 42.90 | $43.55 | 201800 |
| 2024-05-06 | 42.73 | $43.38 | 140316 |
| 2024-05-03 | 42.56 | $42.93 | 159400 |
| 2024-05-02 | 42.46 | $42.68 | 238628 |
| 2024-05-01 | 42.39 | $42.29 | 304103 |
| 2024-04-30 | 42.40 | $42.23 | 178205 |
| 2024-04-29 | 42.41 | $42.90 | 125500 |
| 2024-04-26 | 42.29 | $42.53 | 315115 |
| 2024-04-25 | 42.23 | $42.36 | 179639 |
| 2024-04-24 | 42.19 | $42.29 | 132100 |
| 2024-04-23 | 42.15 | $42.33 | 166800 |
| 2024-04-22 | 42.11 | $41.94 | 143000 |
| 2024-04-19 | 42.14 | $41.74 | 117214 |
| 2024-04-18 | 42.21 | $41.37 | 238500 |
| 2024-04-17 | 42.38 | $41.25 | 136737 |
| 2024-04-16 | 42.59 | $41.23 | 173600 |
| 2024-04-15 | 42.84 | $41.64 | 164300 |
| 2024-04-12 | 43.04 | $42.01 | 152021 |
| 2024-04-11 | 43.20 | $42.45 | 222700 |
| 2024-04-10 | 43.28 | $42.35 | 210500 |
| 2024-04-09 | 43.39 | $43.30 | 133800 |
| 2024-04-08 | 43.32 | $43.28 | 165007 |
| 2024-04-05 | 43.23 | $43.10 | 172600 |
| 2024-04-04 | 43.16 | $42.89 | 179310 |
| 2024-04-03 | 43.13 | $43.19 | 219300 |
| 2024-04-02 | 43.01 | $42.90 | 277123 |
| 2024-04-01 | 42.94 | $43.11 | 180826 |
| 2024-03-28 | 42.80 | $43.36 | 185615 |
| 2024-03-27 | 42.58 | $43.09 | 177540 |
| 2024-03-26 | 42.39 | $42.18 | 233400 |
| 2024-03-25 | 42.34 | $42.40 | 317338 |
| 2024-03-22 | 42.24 | $42.37 | 165100 |
| 2024-03-21 | 42.13 | $42.55 | 274200 |
| 2024-03-20 | 41.95 | $42.30 | 214203 |
| 2024-03-19 | 41.80 | $41.79 | 213700 |
| 2024-03-18 | 41.72 | $41.46 | 260705 |
| 2024-03-15 | 41.70 | $41.53 | 360100 |
| 2024-03-14 | 41.65 | $41.20 | 2.6M |
| 2024-03-13 | 41.66 | $41.74 | 136413 |
| 2024-03-12 | 41.56 | $41.60 | 237926 |
| 2024-03-11 | 41.47 | $41.76 | 170918 |
| 2024-03-08 | 41.32 | $41.86 | 151800 |
| 2024-03-07 | 41.12 | $41.80 | 185231 |
| 2024-03-06 | 40.90 | $41.29 | 210425 |
| 2024-03-05 | 40.75 | $40.97 | 487700 |
| 2024-03-04 | 40.64 | $41.29 | 223337 |
| 2024-03-01 | 40.43 | $41.01 | 173600 |
| 2024-02-29 | 40.26 | $40.79 | 176831 |
| 2024-02-28 | 40.10 | $40.46 | 140100 |
| 2024-02-27 | 39.98 | $40.37 | 209700 |
| 2024-02-26 | 39.85 | $39.90 | 164700 |
| 2024-02-23 | 39.81 | $40.14 | 198201 |
| 2024-02-22 | 39.71 | $39.91 | 907300 |
| 2024-02-21 | 39.63 | $39.95 | 246100 |
| 2024-02-20 | 39.54 | $39.78 | 295200 |
| 2024-02-16 | 39.46 | $40.06 | 198700 |
| 2024-02-15 | 39.31 | $40.26 | 240615 |
| 2024-02-14 | 39.10 | $39.29 | 700129 |
| 2024-02-13 | 39.05 | $38.64 | 920800 |
| 2024-02-12 | 39.13 | $39.92 | 137000 |
| 2024-02-09 | 38.96 | $39.38 | 166641 |
| 2024-02-08 | 38.87 | $39.13 | 230542 |
| 2024-02-07 | 38.82 | $38.89 | 188430 |
| 2024-02-06 | 38.82 | $38.64 | 263342 |
| 2024-02-05 | 38.86 | $38.36 | 433142 |
| 2024-02-02 | 38.98 | $39.10 | 273217 |
| 2024-02-01 | 38.95 | $39.42 | 322100 |
| 2024-01-31 | 38.86 | $38.70 | 262209 |
| 2024-01-30 | 38.90 | $39.32 | 207400 |
| 2024-01-29 | 38.82 | $39.30 | 223800 |
| 2024-01-26 | 38.73 | $38.84 | 255600 |
| 2024-01-25 | 38.72 | $38.77 | 437200 |
| 2024-01-24 | 38.73 | $38.14 | 160100 |
| 2024-01-23 | 38.88 | $38.49 | 348243 |
| 2024-01-22 | 38.97 | $38.64 | 217624 |
| 2024-01-19 | 39.05 | $38.25 | 289200 |
| 2024-01-18 | 39.22 | $38.18 | 154800 |
| 2024-01-17 | 39.43 | $38.20 | 171834 |
| 2024-01-16 | 39.67 | $38.61 | 240121 |
| 2024-01-12 | 39.87 | $39.05 | 189400 |
| 2024-01-11 | 40.00 | $39.02 | 432400 |
| 2024-01-10 | 40.15 | $39.47 | 142200 |
| 2024-01-09 | 40.23 | $39.43 | 152100 |
| 2024-01-08 | 40.33 | $39.85 | 152600 |
| 2024-01-05 | 40.35 | $39.51 | 131600 |
| 2024-01-04 | 40.45 | $39.46 | 154414 |
| 2024-01-03 | 40.56 | $39.69 | 169344 |
| 2024-01-02 | 40.64 | $40.22 | 324100 |
| 2023-12-29 | 40.62 | $40.27 | 168429 |
| 2023-12-28 | 40.57 | $40.59 | 239146 |
| 2023-12-27 | 40.45 | $40.56 | 244848 |
| 2023-12-26 | 40.30 | $40.63 | 723540 |
| 2023-12-22 | 40.11 | $40.27 | 230932 |
| 2023-12-21 | 39.96 | $40.01 | 160900 |
| 2023-12-20 | 39.84 | $39.63 | 259600 |
| 2023-12-19 | 39.76 | $40.48 | 217300 |
| 2023-12-18 | 39.50 | $39.80 | 238700 |
| 2023-12-15 | 39.32 | $39.90 | 182000 |
| 2023-12-14 | 39.10 | $40.19 | 296347 |
| 2023-12-13 | 38.77 | $39.62 | 243100 |
| 2023-12-12 | 38.50 | $38.44 | 328702 |
| 2023-12-11 | 38.44 | $38.60 | 344928 |
| 2023-12-08 | 38.32 | $38.43 | 236728 |
| 2023-12-07 | 38.22 | $38.40 | 496224 |
| 2023-12-06 | 38.11 | $38.32 | 228018 |
| 2023-12-05 | 37.99 | $38.24 | 469100 |
| 2023-12-04 | 37.87 | $38.66 | 335400 |
| 2023-12-01 | 37.64 | $38.44 | 237936 |
| 2023-11-30 | 37.41 | $37.66 | 265200 |
| 2023-11-29 | 37.30 | $37.33 | 206700 |
| 2023-11-28 | 37.25 | $37.31 | 228500 |
| 2023-11-27 | 37.19 | $37.51 | 175641 |
| 2023-11-24 | 37.07 | $37.52 | 92000 |
| 2023-11-22 | 36.94 | $37.36 | 185900 |
| 2023-11-21 | 36.81 | $37.14 | 150100 |
| 2023-11-20 | 36.71 | $37.32 | 593800 |
| 2023-11-17 | 36.55 | $37.46 | 212400 |
| 2023-11-16 | 36.33 | $37.17 | 176200 |
| 2023-11-15 | 36.14 | $37.37 | 581603 |
| 2023-11-14 | 35.88 | $37.34 | 282211 |
| 2023-11-13 | 35.58 | $35.76 | 203132 |
| 2023-11-10 | 35.57 | $35.88 | 170500 |
| 2023-11-09 | 35.54 | $35.63 | 140700 |
| 2023-11-08 | 35.55 | $35.78 | 184400 |
| 2023-11-07 | 35.53 | $36.09 | 456117 |
| 2023-11-06 | 35.45 | $36.43 | 210835 |
| 2023-11-03 | 35.28 | $36.77 | 165800 |
| 2023-11-02 | 35.02 | $36.33 | 173900 |
| 2023-11-01 | 34.82 | $35.47 | 173500 |
| 2023-10-31 | 34.76 | $35.12 | 229500 |
| 2023-10-30 | 34.78 | $34.85 | 265000 |
| 2023-10-27 | 34.85 | $34.58 | 360417 |
| 2023-10-26 | 35.01 | $34.97 | 291900 |
| 2023-10-25 | 35.11 | $34.78 | 337100 |
| 2023-10-24 | 35.27 | $35.06 | 260300 |
| 2023-10-23 | 35.40 | $34.77 | 254600 |
| 2023-10-20 | 35.61 | $35.09 | 224102 |
| 2023-10-19 | 35.80 | $35.39 | 844733 |
| 2023-10-18 | 35.96 | $35.88 | 153600 |
| 2023-10-17 | 36.05 | $36.68 | 396444 |
| 2023-10-16 | 35.98 | $36.51 | 144700 |
| 2023-10-13 | 35.95 | $36.06 | 131636 |
| 2023-10-12 | 36.00 | $36.21 | 178400 |
| 2023-10-11 | 36.04 | $36.94 | 169142 |
| 2023-10-10 | 35.94 | $36.63 | 146800 |
| 2023-10-09 | 35.88 | $36.27 | 244700 |
| 2023-10-06 | 35.90 | $35.97 | 114400 |
| 2023-10-05 | 35.99 | $35.55 | 257700 |
| 2023-10-04 | 36.19 | $35.52 | 210400 |
| 2023-10-03 | 36.44 | $35.43 | 300408 |
| 2023-10-02 | 36.74 | $35.59 | 207100 |
| 2023-09-29 | 37.07 | $36.59 | 117735 |
| 2023-09-28 | 37.24 | $36.72 | 134213 |
| 2023-09-27 | 37.41 | $36.78 | 373847 |
| 2023-09-26 | 37.60 | $36.65 | 296806 |
| 2023-09-25 | 37.86 | $37.63 | 168622 |
| 2023-09-22 | 37.94 | $37.55 | 352846 |
| 2023-09-21 | 38.07 | $37.57 | 178300 |
| 2023-09-20 | 38.21 | $38.13 | 129500 |
| 2023-09-19 | 38.25 | $38.23 | 274643 |
| 2023-09-18 | 38.28 | $38.38 | 93104 |
| 2023-09-15 | 38.29 | $38.43 | 353240 |
| 2023-09-14 | 38.29 | $38.84 | 366716 |
| 2023-09-13 | 38.21 | $38.13 | 160400 |
| 2023-09-12 | 38.26 | $38.24 | 117600 |
| 2023-09-11 | 38.30 | $38.16 | 149800 |
| 2023-09-08 | 38.37 | $38.08 | 176705 |
| 2023-09-07 | 38.46 | $38.06 | 154400 |
| 2023-09-06 | 38.57 | $38.15 | 309800 |
| 2023-09-05 | 38.69 | $38.28 | 491635 |
| 2023-09-01 | 38.80 | $39.29 | 106200 |
| 2023-08-31 | 38.71 | $38.96 | 141800 |
| 2023-08-30 | 38.68 | $39.09 | 117800 |
| 2023-08-29 | 38.62 | $39.06 | 186525 |
| 2023-08-28 | 38.56 | $38.64 | 173222 |
| 2023-08-25 | 38.58 | $38.40 | 192200 |
| 2023-08-24 | 38.65 | $38.24 | 169415 |
| 2023-08-23 | 38.77 | $38.59 | 369800 |
| 2023-08-22 | 38.84 | $38.42 | 405800 |
| 2023-08-21 | 38.95 | $38.40 | 420210 |
| 2023-08-18 | 39.09 | $38.52 | 195214 |
| 2023-08-17 | 39.23 | $38.31 | 150000 |
| 2023-08-16 | 39.44 | $38.68 | 633100 |
| 2023-08-15 | 39.59 | $38.78 | 196300 |
| 2023-08-14 | 39.76 | $39.37 | 131228 |
| 2023-08-11 | 39.82 | $39.41 | 100646 |
| 2023-08-10 | 39.89 | $39.28 | 121200 |
| 2023-08-09 | 39.99 | $39.47 | 107738 |
| 2023-08-08 | 40.06 | $39.47 | 147100 |
| 2023-08-07 | 40.15 | $39.58 | 164700 |
| 2023-08-04 | 40.22 | $39.37 | 115400 |
| 2023-08-03 | 40.35 | $39.61 | 197500 |
| 2023-08-02 | 40.44 | $40.02 | 181400 |
| 2023-08-01 | 40.46 | $40.24 | 189343 |
| 2023-07-31 | 40.44 | $40.39 | 162749 |
| 2023-07-28 | 40.37 | $40.07 | 154500 |
| 2023-07-27 | 40.35 | $39.97 | 163300 |
| 2023-07-26 | 40.36 | $40.45 | 139300 |
| 2023-07-25 | 40.25 | $40.40 | 151000 |
| 2023-07-24 | 40.14 | $40.28 | 138715 |
| 2023-07-21 | 40.02 | $40.20 | 263700 |
| 2023-07-20 | 39.91 | $40.26 | 3.0M |
| 2023-07-19 | 39.75 | $40.03 | 2.3M |
| 2023-07-18 | 39.62 | $39.80 | 82200 |
| 2023-07-17 | 39.51 | $39.59 | 119807 |
| 2023-07-14 | 39.43 | $39.58 | 114149 |
| 2023-07-13 | 39.33 | $39.91 | 233900 |
| 2023-07-12 | 39.14 | $39.67 | 126100 |
| 2023-07-11 | 38.97 | $39.17 | 124913 |
| 2023-07-10 | 38.87 | $38.82 | 80600 |
| 2023-07-07 | 38.83 | $38.57 | 171400 |
| 2023-07-06 | 38.83 | $38.44 | 129900 |
| 2023-07-05 | 38.85 | $38.94 | 576800 |
| 2023-07-03 | 38.78 | $39.27 | 71341 |
| 2023-06-30 | 38.61 | $39.08 | 144922 |
| 2023-06-29 | 38.46 | $38.86 | 143629 |
| 2023-06-28 | 38.33 | $38.34 | 90600 |
| 2023-06-27 | 38.28 | $38.45 | 129100 |
| 2023-06-26 | 38.20 | $38.02 | 253500 |
| 2023-06-23 | 38.20 | $37.56 | 101528 |
| 2023-06-22 | 38.29 | $38.11 | 82346 |
| 2023-06-21 | 38.28 | $38.41 | 127240 |
| 2023-06-20 | 38.20 | $38.16 | 166816 |
| 2023-06-16 | 38.15 | $38.39 | 92430 |
| 2023-06-15 | 38.05 | $38.44 | 121600 |
| 2023-06-14 | 37.92 | $38.12 | 194903 |
| 2023-06-13 | 37.83 | $38.38 | 136949 |
| 2023-06-12 | 37.67 | $38.12 | 165114 |
| 2023-06-09 | 37.54 | $38.07 | 116100 |
| 2023-06-08 | 37.40 | $38.40 | 196000 |
| 2023-06-07 | 37.16 | $38.51 | 213744 |
| 2023-06-06 | 36.86 | $37.94 | 167418 |
| 2023-06-05 | 36.64 | $37.27 | 392169 |
| 2023-06-02 | 36.52 | $37.44 | 150036 |
| 2023-06-01 | 36.34 | $36.21 | 139500 |
| 2023-05-31 | 36.40 | $35.99 | 101031 |
| 2023-05-30 | 36.51 | $36.21 | 130428 |
| 2023-05-26 | 36.60 | $36.30 | 180923 |
| 2023-05-25 | 36.68 | $36.16 | 110341 |
| 2023-05-24 | 36.81 | $36.37 | 108300 |
| 2023-05-23 | 36.91 | $36.87 | 139034 |
| 2023-05-22 | 36.93 | $37.03 | 194203 |
| 2023-05-19 | 36.91 | $36.92 | 120140 |
| 2023-05-18 | 36.92 | $37.05 | 142322 |
| 2023-05-17 | 36.89 | $36.86 | 83548 |
| 2023-05-16 | 36.91 | $36.45 | 111100 |
| 2023-05-15 | 37.01 | $37.02 | 89600 |
| 2023-05-12 | 37.02 | $37.00 | 106900 |
| 2023-05-11 | 37.02 | $36.97 | 308800 |
| 2023-05-10 | 37.04 | $37.28 | 124400 |
| 2023-05-09 | 36.99 | $37.17 | 118431 |
| 2023-05-08 | 36.95 | $37.10 | 106600 |
| 2023-05-05 | 36.93 | $37.26 | 113422 |
| 2023-05-04 | 36.87 | $36.53 | 90800 |
| 2023-05-03 | 36.95 | $36.77 | 88617 |
| 2023-05-02 | 37.00 | $36.67 | 163831 |
| 2023-05-01 | 37.08 | $37.12 | 108200 |
| 2023-04-28 | 37.07 | $37.08 | 95706 |
| 2023-04-27 | 37.07 | $36.94 | 110600 |
| 2023-04-26 | 37.10 | $36.38 | 120100 |
| 2023-04-25 | 37.26 | $37.04 | 174800 |
| 2023-04-24 | 37.30 | $37.55 | 149319 |
| 2023-04-21 | 37.24 | $37.31 | 106700 |
| 2023-04-20 | 37.21 | $37.43 | 191748 |
| 2023-04-19 | 37.16 | $37.40 | 83200 |
| 2023-04-18 | 37.11 | $37.31 | 84300 |
| 2023-04-17 | 37.07 | $37.47 | 181848 |
| 2023-04-14 | 36.99 | $37.20 | 81000 |
| 2023-04-13 | 36.95 | $37.53 | 129238 |
| 2023-04-12 | 36.84 | $37.40 | 147108 |
| 2023-04-11 | 36.73 | $37.50 | 132740 |
| 2023-04-10 | 36.59 | $37.22 | 124449 |
| 2023-04-06 | 36.49 | $36.85 | 136304 |
| 2023-04-05 | 36.46 | $36.79 | 137800 |
| 2023-04-04 | 36.43 | $36.63 | 119100 |
| 2023-04-03 | 36.43 | $37.24 | 347100 |
| 2023-03-31 | 36.30 | $37.32 | 1.1M |
| 2023-03-30 | 36.15 | $36.88 | 174700 |
| 2023-03-29 | 36.06 | $36.74 | 111247 |
| 2023-03-28 | 35.99 | $36.36 | 162400 |
| 2023-03-27 | 35.99 | $36.18 | 184138 |
| 2023-03-24 | 36.04 | $35.91 | 373740 |
| 2023-03-23 | 36.16 | $35.21 | 172800 |
| 2023-03-22 | 36.45 | $35.70 | 111323 |
| 2023-03-21 | 36.68 | $36.55 | 129600 |
| 2023-03-20 | 36.78 | $36.45 | 238040 |
| 2023-03-17 | 36.91 | $35.93 | 311346 |
| 2023-03-16 | 37.18 | $36.61 | 263900 |
| 2023-03-15 | 37.36 | $36.35 | 126300 |
| 2023-03-14 | 37.62 | $37.07 | 272630 |
| 2023-03-13 | 37.77 | $36.44 | 138631 |
| 2023-03-10 | 38.08 | $36.67 | 182624 |
| 2023-03-09 | 38.39 | $37.68 | 104127 |
| 2023-03-08 | 38.53 | $38.36 | 287940 |
| 2023-03-07 | 38.56 | $38.21 | 212400 |
| 2023-03-06 | 38.62 | $38.62 | 213900 |
| 2023-03-03 | 38.61 | $39.11 | 155744 |
| 2023-03-02 | 38.49 | $38.53 | 167900 |
| 2023-03-01 | 38.47 | $38.17 | 111540 |
| 2023-02-28 | 38.53 | $38.10 | 137900 |
| 2023-02-27 | 38.61 | $38.23 | 427930 |
| 2023-02-24 | 38.67 | $38.18 | 170912 |
| 2023-02-23 | 38.75 | $38.20 | 353438 |
| 2023-02-22 | 38.84 | $38.09 | 114146 |
| 2023-02-21 | 38.96 | $37.98 | 177338 |
| 2023-02-17 | 39.13 | $39.08 | 117643 |
| 2023-02-16 | 39.09 | $38.89 | 115915 |
| 2023-02-15 | 39.08 | $39.03 | 199013 |
| 2023-02-14 | 39.04 | $38.78 | 148049 |
| 2023-02-13 | 39.04 | $38.89 | 98600 |
| 2023-02-10 | 39.01 | $38.45 | 101900 |
| 2023-02-09 | 39.07 | $38.07 | 137600 |
| 2023-02-08 | 39.21 | $38.65 | 233938 |
| 2023-02-07 | 39.25 | $39.37 | 119100 |
| 2023-02-06 | 39.14 | $39.18 | 133100 |
| 2023-02-03 | 39.06 | $39.50 | 186126 |
| 2023-02-02 | 38.88 | $39.80 | 225500 |
| 2023-02-01 | 38.61 | $39.39 | 198913 |
| 2023-01-31 | 38.38 | $38.92 | 224908 |
| 2023-01-30 | 38.21 | $38.13 | 185201 |
| 2023-01-27 | 38.18 | $38.50 | 123400 |
| 2023-01-26 | 38.06 | $38.42 | 153000 |
| 2023-01-25 | 37.93 | $38.17 | 275000 |
| 2023-01-24 | 37.83 | $37.98 | 561731 |
| 2023-01-23 | 37.76 | $37.89 | 173100 |
| 2023-01-20 | 37.69 | $37.70 | 198209 |
| 2023-01-19 | 37.65 | $37.20 | 168422 |
| 2023-01-18 | 37.71 | $37.57 | 204500 |
| 2023-01-17 | 37.70 | $38.20 | 157400 |
| 2023-01-13 | 37.55 | $38.43 | 265500 |
| 2023-01-12 | 37.32 | $38.33 | 189800 |
| 2023-01-11 | 37.08 | $38.11 | 675841 |
| 2023-01-10 | 36.84 | $37.59 | 95231 |
| 2023-01-09 | 36.68 | $37.21 | 174721 |
| 2023-01-06 | 36.56 | $37.12 | 173600 |
| 2023-01-05 | 36.45 | $36.24 | 114111 |
| 2023-01-04 | 36.51 | $36.74 | 140000 |
| 2023-01-03 | 36.47 | $36.24 | 253700 |
| 2022-12-30 | 36.54 | $36.26 | 151321 |
| 2022-12-29 | 36.60 | $36.62 | 256514 |
| 2022-12-28 | 36.61 | $36.08 | 155300 |
| 2022-12-27 | 36.73 | $36.67 | 458134 |
| 2022-12-23 | 36.74 | $36.55 | 259110 |
| 2022-12-22 | 36.78 | $36.18 | 131703 |
| 2022-12-21 | 36.91 | $36.56 | 180907 |
| 2022-12-20 | 36.97 | $36.07 | 164400 |
| 2022-12-19 | 37.15 | $35.92 | 135800 |
| 2022-12-16 | 37.39 | $36.11 | 582135 |
| 2022-12-15 | 37.62 | $36.49 | 189721 |
| 2022-12-14 | 37.81 | $37.42 | 122322 |
| 2022-12-13 | 37.83 | $37.57 | 244600 |
| 2022-12-12 | 37.82 | $37.51 | 189800 |
| 2022-12-09 | 37.82 | $37.01 | 333500 |
| 2022-12-08 | 37.92 | $37.41 | 131502 |
| 2022-12-07 | 37.94 | $37.24 | 166800 |
| 2022-12-06 | 38.00 | $37.34 | 131300 |
| 2022-12-05 | 38.05 | $37.44 | 178900 |
| 2022-12-02 | 38.07 | $38.09 | 97404 |
| 2022-12-01 | 37.96 | $38.00 | 198800 |
| 2022-11-30 | 37.84 | $38.16 | 256300 |
| 2022-11-29 | 37.66 | $37.29 | 206440 |
| 2022-11-28 | 37.64 | $37.28 | 412100 |
| 2022-11-25 | 37.60 | $38.01 | 91739 |
| 2022-11-23 | 37.41 | $37.83 | 165200 |
| 2022-11-22 | 37.21 | $37.77 | 990300 |
| 2022-11-21 | 36.99 | $37.19 | 372410 |
| 2022-11-18 | 36.85 | $37.12 | 200500 |
| 2022-11-17 | 36.69 | $36.69 | 203100 |
| 2022-11-16 | 36.60 | $36.99 | 186413 |
| 2022-11-15 | 36.43 | $37.08 | 208400 |
| 2022-11-14 | 36.20 | $36.86 | 190320 |
| 2022-11-11 | 35.98 | $37.16 | 135230 |
| 2022-11-10 | 35.66 | $37.14 | 175005 |
| 2022-11-09 | 35.29 | $35.18 | 157000 |
| 2022-11-08 | 35.27 | $35.90 | 369800 |
| 2022-11-07 | 35.09 | $35.66 | 222942 |
| 2022-11-04 | 34.93 | $35.73 | 125000 |
| 2022-11-03 | 34.73 | $34.91 | 137700 |
| 2022-11-02 | 34.67 | $34.82 | 366100 |
| 2022-11-01 | 34.62 | $35.83 | 300400 |
| 2022-10-31 | 34.34 | $35.72 | 140340 |
| 2022-10-28 | 34.05 | $35.77 | 152900 |
| 2022-10-27 | 33.69 | $35.12 | 140000 |
| 2022-10-26 | 33.42 | $34.80 | 240600 |
| 2022-10-25 | 33.17 | $34.57 | 215200 |
| 2022-10-24 | 32.94 | $33.96 | 188623 |
| 2022-10-21 | 32.80 | $33.78 | 257107 |
| 2022-10-20 | 32.68 | $32.82 | 312100 |
| 2022-10-19 | 32.75 | $33.45 | 216600 |
| 2022-10-18 | 32.70 | $33.89 | 200700 |
| 2022-10-17 | 32.55 | $33.33 | 110435 |
| 2022-10-14 | 32.51 | $32.43 | 95335 |
| 2022-10-13 | 32.66 | $33.25 | 128506 |
| 2022-10-12 | 32.66 | $32.45 | 142100 |
| 2022-10-11 | 32.84 | $32.91 | 102900 |
| 2022-10-10 | 32.96 | $32.89 | 138405 |
| 2022-10-07 | 33.10 | $32.73 | 488046 |
| 2022-10-06 | 33.31 | $33.54 | 138144 |
| 2022-10-05 | 33.39 | $34.02 | 132500 |
| 2022-10-04 | 33.39 | $34.48 | 214200 |
| 2022-10-03 | 33.30 | $33.45 | 164421 |
| 2022-09-30 | 33.41 | $32.24 | 267400 |
| 2022-09-29 | 33.81 | $32.62 | 239400 |
| 2022-09-28 | 34.20 | $33.49 | 275000 |
| 2022-09-27 | 34.48 | $32.74 | 197600 |
| 2022-09-26 | 34.96 | $32.98 | 629621 |
| 2022-09-23 | 35.47 | $33.81 | 321600 |
| 2022-09-22 | 35.90 | $34.79 | 237305 |
| 2022-09-21 | 36.19 | $35.25 | 113100 |
| 2022-09-20 | 36.43 | $35.71 | 118846 |
| 2022-09-19 | 36.62 | $36.34 | 116300 |
| 2022-09-16 | 36.71 | $35.74 | 134100 |
| 2022-09-15 | 36.93 | $36.11 | 569519 |
| 2022-09-14 | 37.12 | $36.60 | 112100 |
| 2022-09-13 | 37.23 | $36.62 | 172500 |
| 2022-09-12 | 37.36 | $37.88 | 132500 |
| 2022-09-09 | 37.24 | $37.51 | 72927 |
| 2022-09-08 | 37.18 | $36.91 | 112600 |
| 2022-09-07 | 37.24 | $36.84 | 136419 |
| 2022-09-06 | 37.32 | $36.06 | 104100 |
| 2022-09-02 | 37.57 | $36.17 | 186900 |
| 2022-09-01 | 37.85 | $36.40 | 148841 |
| 2022-08-31 | 38.12 | $36.57 | 309306 |
| 2022-08-30 | 38.39 | $36.91 | 181804 |
| 2022-08-29 | 38.63 | $37.70 | 132500 |
| 2022-08-26 | 38.74 | $37.80 | 151200 |
| 2022-08-25 | 38.84 | $38.67 | 103922 |
| 2022-08-24 | 38.77 | $38.10 | 114700 |
| 2022-08-23 | 38.80 | $37.94 | 147234 |
| 2022-08-22 | 38.87 | $37.98 | 161300 |
| 2022-08-19 | 38.93 | $38.66 | 116530 |
| 2022-08-18 | 38.85 | $39.16 | 228613 |
| 2022-08-17 | 38.65 | $38.91 | 228900 |
| 2022-08-16 | 38.46 | $39.24 | 158443 |
| 2022-08-15 | 38.16 | $39.02 | 203429 |
| 2022-08-12 | 37.85 | $38.94 | 131900 |
| 2022-08-11 | 37.51 | $38.25 | 187222 |
| 2022-08-10 | 37.25 | $37.98 | 301400 |
| 2022-08-09 | 37.00 | $37.29 | 374800 |
| 2022-08-08 | 36.86 | $37.26 | 220000 |
| 2022-08-05 | 36.69 | $37.03 | 167700 |
| 2022-08-04 | 36.54 | $37.01 | 310700 |
| 2022-08-03 | 36.36 | $37.04 | 159800 |
| 2022-08-02 | 36.15 | $36.92 | 368000 |
| 2022-08-01 | 35.93 | $37.34 | 325700 |
| 2022-07-29 | 35.58 | $37.34 | 276325 |
| 2022-07-28 | 35.17 | $36.81 | 259349 |
| 2022-07-27 | 34.81 | $35.92 | 249930 |
| 2022-07-26 | 34.57 | $35.47 | 264843 |
| 2022-07-25 | 34.39 | $35.38 | 616038 |
| 2022-07-22 | 34.21 | $34.86 | 817400 |
| 2022-07-21 | 34.10 | $34.93 | 6.1M |
| 2022-07-20 | 33.97 | $35.05 | 658742 |
| 2022-07-19 | 33.79 | $34.98 | 231700 |
| 2022-07-18 | 33.60 | $34.14 | 211900 |
| 2022-07-15 | 33.57 | $34.15 | 168713 |
| 2022-07-14 | 33.52 | $33.71 | 196700 |
| 2022-07-13 | 33.57 | $33.91 | 211700 |
| 2022-07-12 | 33.59 | $33.91 | 179700 |
| 2022-07-11 | 33.61 | $34.01 | 155600 |
| 2022-07-08 | 33.63 | $34.13 | 147340 |
| 2022-07-07 | 33.62 | $34.25 | 182900 |
| 2022-07-06 | 33.59 | $33.73 | 174700 |
| 2022-07-05 | 33.68 | $33.69 | 261100 |
| 2022-07-01 | 33.79 | $34.61 | 159420 |
| 2022-06-30 | 33.73 | $34.04 | 205931 |
| 2022-06-29 | 33.79 | $33.96 | 217027 |
| 2022-06-28 | 33.89 | $34.28 | 311048 |
| 2022-06-27 | 33.93 | $34.64 | 182642 |
| 2022-06-24 | 33.92 | $34.28 | 201505 |
| 2022-06-23 | 33.99 | $33.30 | 228100 |
| 2022-06-22 | 34.27 | $33.20 | 337136 |
| 2022-06-21 | 34.64 | $33.35 | 370938 |
| 2022-06-17 | 35.04 | $32.87 | 533800 |
| 2022-06-16 | 35.60 | $33.01 | 511100 |
| 2022-06-15 | 36.24 | $34.42 | 300500 |
| 2022-06-14 | 36.68 | $34.29 | 350005 |
| 2022-06-13 | 37.22 | $34.87 | 327900 |
| 2022-06-10 | 37.73 | $36.54 | 552025 |
| 2022-06-09 | 37.97 | $37.32 | 292300 |
| 2022-06-08 | 38.07 | $38.10 | 464808 |
| 2022-06-07 | 38.04 | $38.96 | 355402 |
| 2022-06-06 | 37.81 | $38.52 | 347800 |
| 2022-06-03 | 37.63 | $38.21 | 251618 |
| 2022-06-02 | 37.50 | $38.45 | 487109 |
| 2022-06-01 | 37.29 | $37.91 | 402300 |
| 2022-05-31 | 37.16 | $37.96 | 390100 |
| 2022-05-27 | 37.00 | $38.42 | 319800 |
| 2022-05-26 | 36.71 | $37.81 | 491113 |
| 2022-05-25 | 36.52 | $37.33 | 713900 |
| 2022-05-24 | 36.39 | $36.96 | 720600 |
| 2022-05-23 | 36.32 | $36.90 | 696200 |
| 2022-05-20 | 36.26 | $36.44 | 906627 |
| 2022-05-19 | 36.29 | $36.65 | 4.1M |
| 2022-05-18 | 36.29 | $36.66 | 17.3M |
| 2022-05-17 | 36.28 | $37.19 | 110300 |
| 2022-05-16 | 36.17 | $36.37 | 209300 |
| 2022-05-13 | 36.21 | $36.23 | 134700 |
| 2022-05-12 | 36.29 | $35.60 | 104900 |
| 2022-05-11 | 36.53 | $35.61 | 129501 |
| 2022-05-10 | 36.80 | $35.76 | 216914 |
| 2022-05-09 | 37.10 | $36.20 | 194728 |
| 2022-05-06 | 37.34 | $36.96 | 130118 |
| 2022-05-05 | 37.48 | $37.04 | 156813 |
| 2022-05-04 | 37.61 | $38.17 | 109606 |
| 2022-05-03 | 37.54 | $37.01 | 104709 |
| 2022-05-02 | 37.69 | $36.53 | 110207 |
| 2022-04-29 | 37.98 | $36.65 | 539300 |
| 2022-04-28 | 38.29 | $37.73 | 79919 |
| 2022-04-27 | 38.42 | $37.11 | 110030 |
| 2022-04-26 | 38.71 | $37.24 | 119632 |
| 2022-04-25 | 39.01 | $37.88 | 172434 |
| 2022-04-22 | 39.22 | $38.31 | 155300 |
| 2022-04-21 | 39.38 | $39.20 | 134800 |
| 2022-04-20 | 39.37 | $39.92 | 114126 |
| 2022-04-19 | 39.20 | $39.52 | 173645 |
| 2022-04-18 | 39.10 | $38.99 | 112000 |
| 2022-04-14 | 39.08 | $38.99 | 177000 |
| 2022-04-13 | 39.06 | $39.04 | 120211 |
| 2022-04-12 | 39.02 | $38.70 | 175500 |
| 2022-04-11 | 39.05 | $38.40 | 105700 |
| 2022-04-08 | 39.14 | $38.62 | 250600 |
| 2022-04-07 | 39.20 | $38.66 | 142847 |
| 2022-04-06 | 39.26 | $38.72 | 201300 |
| 2022-04-05 | 39.31 | $38.70 | 97100 |
| 2022-04-04 | 39.37 | $39.15 | 93032 |
| 2022-04-01 | 39.34 | $39.37 | 122400 |
| 2022-03-31 | 39.25 | $38.95 | 76700 |
| 2022-03-30 | 39.24 | $39.27 | 74000 |
| 2022-03-29 | 39.15 | $39.47 | 135241 |
| 2022-03-28 | 39.00 | $39.06 | 688600 |
| 2022-03-25 | 38.91 | $39.14 | 124300 |
| 2022-03-24 | 38.79 | $38.78 | 68615 |
| 2022-03-23 | 38.72 | $38.65 | 133800 |
| 2022-03-22 | 38.66 | $38.92 | 150700 |
| 2022-03-21 | 38.53 | $39.01 | 160243 |
| 2022-03-18 | 38.35 | $38.76 | 174900 |
| 2022-03-17 | 38.20 | $38.79 | 131600 |
| 2022-03-16 | 38.01 | $38.44 | 151500 |
| 2022-03-15 | 37.87 | $38.06 | 126818 |
| 2022-03-14 | 37.78 | $37.76 | 51900 |
| 2022-03-11 | 37.73 | $38.09 | 53600 |
| 2022-03-10 | 37.61 | $38.27 | 93744 |
| 2022-03-09 | 37.42 | $37.83 | 59800 |
| 2022-03-08 | 37.30 | $37.59 | 101700 |
| 2022-03-07 | 37.20 | $37.81 | 154836 |
| 2022-03-04 | 37.04 | $38.13 | 87800 |
| 2022-03-03 | 36.79 | $37.89 | 79736 |
| 2022-03-02 | 36.55 | $37.55 | 83749 |
| 2022-03-01 | 36.34 | $36.56 | 81729 |
| 2022-02-28 | 36.30 | $37.19 | 176300 |
| 2022-02-25 | 36.13 | $36.93 | 80713 |
| 2022-02-24 | 35.99 | $35.79 | 195517 |
| 2022-02-23 | 36.06 | $35.42 | 96500 |
| 2022-02-22 | 36.23 | $35.94 | 99745 |
| 2022-02-18 | 36.31 | $36.36 | 61700 |
| 2022-02-17 | 36.33 | $36.60 | 103046 |
| 2022-02-16 | 36.29 | $36.88 | 54500 |
| 2022-02-15 | 36.19 | $36.52 | 45700 |
| 2022-02-14 | 36.15 | $36.10 | 105713 |
| 2022-02-11 | 36.19 | $36.23 | 53504 |
| 2022-02-10 | 36.22 | $36.26 | 147127 |
| 2022-02-09 | 36.25 | $36.94 | 150916 |
| 2022-02-08 | 36.14 | $36.67 | 96416 |
| 2022-02-07 | 36.06 | $36.03 | 109818 |
| 2022-02-04 | 36.12 | $36.07 | 101905 |
| 2022-02-03 | 36.18 | $36.34 | 149300 |
| 2022-02-02 | 36.19 | $36.65 | 84900 |
| 2022-02-01 | 36.15 | $36.44 | 122100 |
| 2022-01-31 | 36.14 | $36.18 | 151637 |
| 2022-01-28 | 36.19 | $35.79 | 208800 |
| 2022-01-27 | 36.33 | $35.39 | 220800 |
| 2022-01-26 | 36.58 | $35.52 | 104023 |
| 2022-01-25 | 36.85 | $35.85 | 142900 |
| 2022-01-24 | 37.09 | $36.18 | 295416 |
| 2022-01-21 | 37.30 | $35.89 | 214310 |
| 2022-01-20 | 37.60 | $36.40 | 218500 |
| 2022-01-19 | 37.85 | $36.97 | 162300 |
| 2022-01-18 | 38.02 | $37.32 | 268500 |
| 2022-01-14 | 38.14 | $37.98 | 109207 |
| 2022-01-13 | 38.14 | $38.01 | 80545 |
| 2022-01-12 | 38.13 | $37.93 | 107900 |
| 2022-01-11 | 38.13 | $37.79 | 155000 |
| 2022-01-10 | 38.16 | $37.79 | 735200 |
| 2022-01-07 | 38.19 | $38.14 | 67010 |
| 2022-01-06 | 38.15 | $38.21 | 105800 |
| 2022-01-05 | 38.09 | $38.21 | 271935 |
| 2022-01-04 | 38.01 | $38.56 | 202000 |
| 2022-01-03 | 37.85 | $38.18 | 90313 |
| 2021-12-31 | 37.74 | $38.25 | 62100 |
| 2021-12-30 | 37.60 | $38.00 | 119700 |
| 2021-12-29 | 37.48 | $38.07 | 141124 |
| 2021-12-28 | 37.32 | $37.88 | 584100 |
| 2021-12-27 | 37.19 | $37.84 | 102600 |
| 2021-12-23 | 37.03 | $37.45 | 84209 |
| 2021-12-22 | 36.94 | $37.29 | 430300 |
| 2021-12-21 | 36.86 | $36.87 | 251600 |
| 2021-12-20 | 36.86 | $36.30 | 431615 |
| 2021-12-17 | 36.98 | $36.76 | 408500 |
| 2021-12-16 | 37.02 | $37.04 | 120900 |
| 2021-12-15 | 37.00 | $37.05 | 107518 |
| 2021-12-14 | 36.99 | $36.57 | 118200 |
| 2021-12-13 | 37.07 | $36.82 | 84602 |
| 2021-12-10 | 37.11 | $37.29 | 84300 |
| 2021-12-09 | 37.05 | $37.14 | 145800 |
| 2021-12-08 | 37.02 | $37.56 | 238400 |
| 2021-12-07 | 36.90 | $37.34 | 433300 |
| 2021-12-06 | 36.80 | $36.94 | 116230 |
| 2021-12-03 | 36.77 | $36.22 | 168936 |
| 2021-12-02 | 36.88 | $36.28 | 237500 |
| 2021-12-01 | 37.01 | $35.42 | 161700 |
| 2021-11-30 | 37.33 | $35.69 | 424332 |
| 2021-11-29 | 37.64 | $36.80 | 101400 |
| 2021-11-26 | 37.77 | $36.76 | 192542 |
| 2021-11-24 | 37.93 | $37.80 | 77500 |
| 2021-11-23 | 37.89 | $37.93 | 95349 |
| 2021-11-22 | 37.81 | $37.72 | 106102 |
| 2021-11-19 | 37.76 | $37.32 | 120600 |
| 2021-11-18 | 37.78 | $37.44 | 157607 |
| 2021-11-17 | 37.78 | $37.54 | 121400 |
| 2021-11-16 | 37.75 | $37.74 | 292000 |
| 2021-11-15 | 37.67 | $37.90 | 134900 |
| 2021-11-12 | 37.54 | $37.87 | 100200 |
| 2021-11-11 | 37.40 | $37.77 | 137600 |
| 2021-11-10 | 37.24 | $37.46 | 201200 |
| 2021-11-09 | 37.12 | $37.62 | 295700 |
| 2021-11-08 | 36.95 | $37.63 | 428900 |
| 2021-11-05 | 36.74 | $37.50 | 108300 |
| 2021-11-04 | 36.53 | $36.71 | 233019 |
| 2021-11-03 | 36.44 | $36.80 | 113400 |
| 2021-11-02 | 36.32 | $36.50 | 86635 |
| 2021-11-01 | 36.24 | $36.65 | 100743 |
| 2021-10-29 | 36.12 | $36.16 | 155100 |
| 2021-10-28 | 36.07 | $36.30 | 113100 |
| 2021-10-27 | 35.99 | $35.79 | 362100 |
| 2021-10-26 | 36.00 | $36.37 | 500610 |
| 2021-10-25 | 35.88 | $36.54 | 299600 |
| 2021-10-22 | 35.72 | $36.18 | 100200 |
| 2021-10-21 | 35.60 | $36.06 | 64747 |
| 2021-10-20 | 35.48 | $36.19 | 123141 |
| 2021-10-19 | 35.32 | $35.76 | 66400 |
| 2021-10-18 | 35.22 | $35.68 | 57800 |
| 2021-10-15 | 35.12 | $35.83 | 109107 |
| 2021-10-14 | 34.98 | $35.78 | 198609 |
| 2021-10-13 | 34.83 | $35.29 | 51129 |
| 2021-10-12 | 34.75 | $35.08 | 86040 |
| 2021-10-11 | 34.71 | $34.97 | 470442 |
| 2021-10-08 | 34.68 | $35.12 | 54200 |
| 2021-10-07 | 34.62 | $35.26 | 60132 |
| 2021-10-06 | 34.53 | $34.94 | 152200 |
| 2021-10-05 | 34.49 | $34.95 | 142300 |
| 2021-10-04 | 34.44 | $34.79 | 131922 |
| 2021-10-01 | 34.42 | $34.59 | 141105 |
| 2021-09-30 | 34.45 | $34.08 | 148700 |
| 2021-09-29 | 34.58 | $34.59 | 57900 |
| 2021-09-28 | 34.64 | $34.48 | 102500 |
| 2021-09-27 | 34.73 | $34.96 | 95943 |
| 2021-09-24 | 34.74 | $34.50 | 129500 |
| 2021-09-23 | 34.85 | $34.75 | 89700 |
| 2021-09-22 | 34.92 | $34.34 | 81432 |
| 2021-09-21 | 35.10 | $34.03 | 319300 |
| 2021-09-20 | 35.37 | $34.27 | 273900 |
| 2021-09-17 | 35.64 | $34.78 | 104300 |
| 2021-09-16 | 35.84 | $35.17 | 139132 |
| 2021-09-15 | 36.00 | $35.55 | 193800 |
| 2021-09-14 | 36.10 | $35.23 | 115400 |
| 2021-09-13 | 36.28 | $35.75 | 261000 |
| 2021-09-10 | 36.38 | $35.67 | 221400 |
| 2021-09-09 | 36.52 | $36.10 | 64500 |
| 2021-09-08 | 36.59 | $36.32 | 103009 |
| 2021-09-07 | 36.62 | $36.22 | 118807 |
| 2021-09-03 | 36.67 | $36.65 | 85200 |
| 2021-09-02 | 36.64 | $36.93 | 94400 |
| 2021-09-01 | 36.55 | $36.62 | 136242 |
| 2021-08-31 | 36.50 | $36.47 | 365345 |
| 2021-08-30 | 36.48 | $36.59 | 119748 |
| 2021-08-27 | 36.43 | $36.68 | 176300 |
| 2021-08-26 | 36.34 | $36.09 | 136600 |
| 2021-08-25 | 36.37 | $36.47 | 136900 |
| 2021-08-24 | 36.32 | $36.34 | 114936 |
| 2021-08-23 | 36.29 | $36.17 | 123000 |
| 2021-08-20 | 36.29 | $35.99 | 101818 |
| 2021-08-19 | 36.32 | $35.65 | 95500 |
| 2021-08-18 | 36.43 | $35.98 | 102800 |
| 2021-08-17 | 36.48 | $36.28 | 202810 |
| 2021-08-16 | 36.48 | $36.66 | 144611 |
| 2021-08-13 | 36.40 | $36.82 | 161100 |
| 2021-08-12 | 36.26 | $36.89 | 235100 |
| 2021-08-11 | 36.09 | $36.91 | 377500 |
| 2021-08-10 | 35.89 | $36.50 | 313400 |
| 2021-08-09 | 35.73 | $35.98 | 146100 |
| 2021-08-06 | 35.66 | $36.05 | 136806 |
| 2021-08-05 | 35.57 | $35.80 | 216700 |
| 2021-08-04 | 35.51 | $35.50 | 97642 |
| 2021-08-03 | 35.50 | $36.06 | 112129 |
| 2021-08-02 | 35.37 | $35.65 | 113700 |
| 2021-07-30 | 35.31 | $35.80 | 107522 |
| 2021-07-29 | 35.21 | $36.03 | 130909 |
| 2021-07-28 | 35.04 | $35.63 | 113400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
61.91
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.27
Average
43.43
Maximum
63.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.91 | $62.69 | 336213 |
| 2026-07-23 | 61.68 | $62.76 | 391842 |
| 2026-07-22 | 61.37 | $61.96 | 341111 |
| 2026-07-21 | 61.26 | $61.11 | 241311 |
| 2026-07-20 | 61.40 | $60.89 | 196500 |
| 2026-07-17 | 61.64 | $61.41 | 238126 |
| 2026-07-16 | 61.77 | $61.85 | 188534 |
| 2026-07-15 | 61.79 | $61.58 | 353200 |
| 2026-07-14 | 61.90 | $62.02 | 315500 |
| 2026-07-13 | 61.90 | $61.71 | 217712 |
| 2026-07-10 | 62.00 | $61.74 | 391519 |
| 2026-07-09 | 62.11 | $61.53 | 339400 |
| 2026-07-08 | 62.31 | $61.45 | 561618 |
| 2026-07-07 | 62.58 | $61.80 | 409501 |
| 2026-07-06 | 62.80 | $62.12 | 247000 |
| 2026-07-02 | 62.95 | $62.23 | 405400 |
| 2026-07-01 | 63.10 | $61.89 | 649009 |
| 2026-06-30 | 63.37 | $63.04 | 730621 |
| 2026-06-29 | 63.33 | $63.42 | 217186 |
| 2026-06-26 | 63.15 | $63.49 | 323545 |
| 2026-06-25 | 62.90 | $64.07 | 301222 |
| 2026-06-24 | 62.40 | $62.90 | 1.7M |
| 2026-06-23 | 62.16 | $62.27 | 557300 |
| 2026-06-22 | 62.05 | $62.81 | 1.1M |
| 2026-06-18 | 61.74 | $61.99 | 2.5M |
| 2026-06-17 | 61.62 | $61.57 | 358846 |
| 2026-06-16 | 61.61 | $62.32 | 330007 |
| 2026-06-15 | 61.35 | $62.14 | 242000 |
| 2026-06-12 | 61.09 | $62.05 | 215900 |
| 2026-06-11 | 60.80 | $61.26 | 292000 |
| 2026-06-10 | 60.71 | $60.01 | 214046 |
| 2026-06-09 | 60.98 | $61.15 | 251201 |
| 2026-06-08 | 60.96 | $60.63 | 190700 |
| 2026-06-05 | 61.10 | $61.28 | 212028 |
| 2026-06-04 | 61.06 | $61.68 | 177525 |
| 2026-06-03 | 60.89 | $61.20 | 201700 |
| 2026-06-02 | 60.83 | $61.08 | 205000 |
| 2026-06-01 | 60.80 | $60.00 | 225425 |
| 2026-05-29 | 61.11 | $60.92 | 261800 |
| 2026-05-28 | 61.19 | $61.27 | 551300 |
| 2026-05-27 | 61.18 | $61.88 | 204800 |
| 2026-05-26 | 60.97 | $61.74 | 178114 |
| 2026-05-22 | 60.76 | $60.94 | 262471 |
| 2026-05-21 | 60.76 | $60.50 | 377139 |
| 2026-05-20 | 60.89 | $60.25 | 278030 |
| 2026-05-19 | 61.14 | $59.89 | 232959 |
| 2026-05-18 | 61.55 | $60.20 | 159656 |
| 2026-05-15 | 61.94 | $60.59 | 165559 |
| 2026-05-14 | 62.29 | $61.85 | 174469 |
| 2026-05-13 | 62.31 | $61.34 | 171327 |
| 2026-05-12 | 62.48 | $61.70 | 220302 |
| 2026-05-11 | 62.55 | $61.91 | 204700 |
| 2026-05-08 | 62.57 | $61.29 | 231958 |
| 2026-05-07 | 62.76 | $61.63 | 559607 |
| 2026-05-06 | 62.87 | $62.86 | 349191 |
| 2026-05-05 | 62.59 | $62.87 | 269742 |
| 2026-05-04 | 62.23 | $62.00 | 315400 |
| 2026-05-01 | 62.05 | $62.42 | 560432 |
| 2026-04-30 | 61.67 | $62.60 | 373500 |
| 2026-04-29 | 61.14 | $60.43 | 279600 |
| 2026-04-28 | 61.16 | $61.08 | 238700 |
| 2026-04-27 | 60.96 | $61.29 | 182000 |
| 2026-04-24 | 60.65 | $61.14 | 191544 |
| 2026-04-23 | 60.29 | $61.21 | 1.1M |
| 2026-04-22 | 59.82 | $59.53 | 201400 |
| 2026-04-21 | 59.77 | $59.36 | 163917 |
| 2026-04-20 | 59.75 | $59.88 | 172700 |
| 2026-04-17 | 59.56 | $59.73 | 275064 |
| 2026-04-16 | 59.35 | $59.12 | 360591 |
| 2026-04-15 | 59.29 | $59.09 | 456700 |
| 2026-04-14 | 59.21 | $59.78 | 2.7M |
| 2026-04-13 | 58.89 | $59.70 | 153900 |
| 2026-04-10 | 58.52 | $59.75 | 131725 |
| 2026-04-09 | 58.05 | $59.77 | 290161 |
| 2026-04-08 | 57.46 | $59.20 | 197467 |
| 2026-04-07 | 56.93 | $57.74 | 157511 |
| 2026-04-06 | 56.75 | $57.65 | 281941 |
| 2026-04-02 | 56.56 | $57.65 | 164000 |
| 2026-04-01 | 56.34 | $57.69 | 242400 |
| 2026-03-31 | 56.08 | $57.20 | 350300 |
| 2026-03-30 | 55.92 | $56.23 | 292600 |
| 2026-03-27 | 56.05 | $56.56 | 478100 |
| 2026-03-26 | 56.13 | $56.61 | 233971 |
| 2026-03-25 | 56.21 | $57.22 | 467225 |
| 2026-03-24 | 56.14 | $56.92 | 572458 |
| 2026-03-23 | 56.17 | $56.28 | 467400 |
| 2026-03-20 | 56.42 | $55.20 | 411726 |
| 2026-03-19 | 57.08 | $56.73 | 284000 |
| 2026-03-18 | 57.42 | $57.02 | 221241 |
| 2026-03-17 | 57.75 | $57.76 | 171522 |
| 2026-03-16 | 57.92 | $57.92 | 178600 |
| 2026-03-13 | 58.10 | $57.52 | 163702 |
| 2026-03-12 | 58.44 | $57.58 | 216732 |
| 2026-03-11 | 58.84 | $57.96 | 197100 |
| 2026-03-10 | 59.22 | $58.01 | 509843 |
| 2026-03-09 | 59.65 | $58.59 | 194532 |
| 2026-03-06 | 60.00 | $58.36 | 228700 |
| 2026-03-05 | 60.49 | $59.24 | 278900 |
| 2026-03-04 | 60.80 | $60.37 | 330799 |
| 2026-03-03 | 60.80 | $60.02 | 384200 |
| 2026-03-02 | 60.89 | $60.55 | 224512 |
| 2026-02-27 | 60.83 | $60.35 | 225447 |
| 2026-02-26 | 60.80 | $60.42 | 224111 |
| 2026-02-25 | 60.72 | $60.13 | 652000 |
| 2026-02-24 | 60.69 | $60.35 | 261305 |
| 2026-02-23 | 60.57 | $59.90 | 204687 |
| 2026-02-20 | 60.54 | $60.30 | 346300 |
| 2026-02-19 | 60.37 | $59.79 | 303700 |
| 2026-02-18 | 60.29 | $59.56 | 286926 |
| 2026-02-17 | 60.24 | $60.05 | 386917 |
| 2026-02-13 | 60.01 | $60.43 | 282357 |
| 2026-02-12 | 59.58 | $59.57 | 318621 |
| 2026-02-11 | 59.31 | $60.06 | 269179 |
| 2026-02-10 | 58.80 | $59.36 | 242240 |
| 2026-02-09 | 58.38 | $58.85 | 232522 |
| 2026-02-06 | 58.01 | $58.61 | 218608 |
| 2026-02-05 | 57.63 | $57.55 | 181515 |
| 2026-02-04 | 57.48 | $57.84 | 231659 |
| 2026-02-03 | 57.19 | $57.59 | 243500 |
| 2026-02-02 | 56.90 | $56.34 | 299100 |
| 2026-01-30 | 56.93 | $56.04 | 188164 |
| 2026-01-29 | 57.05 | $56.51 | 907400 |
| 2026-01-28 | 57.04 | $56.31 | 246918 |
| 2026-01-27 | 57.06 | $56.62 | 165473 |
| 2026-01-26 | 56.98 | $56.46 | 159000 |
| 2026-01-23 | 56.91 | $56.45 | 135928 |
| 2026-01-22 | 56.81 | $56.97 | 187544 |
| 2026-01-21 | 56.51 | $56.79 | 259600 |
| 2026-01-20 | 56.18 | $55.84 | 266130 |
| 2026-01-16 | 56.06 | $56.69 | 211200 |
| 2026-01-15 | 55.63 | $56.56 | 955900 |
| 2026-01-14 | 55.14 | $55.90 | 210426 |
| 2026-01-13 | 54.73 | $55.36 | 345543 |
| 2026-01-12 | 54.39 | $55.12 | 256380 |
| 2026-01-09 | 54.05 | $54.74 | 601007 |
| 2026-01-08 | 53.75 | $54.04 | 235709 |
| 2026-01-07 | 53.60 | $53.42 | 190700 |
| 2026-01-06 | 53.61 | $54.20 | 244900 |
| 2026-01-05 | 53.36 | $53.71 | 216700 |
| 2026-01-02 | 53.22 | $53.42 | 165600 |
| 2025-12-31 | 53.14 | $52.62 | 120291 |
| 2025-12-30 | 53.29 | $53.09 | 100740 |
| 2025-12-29 | 53.32 | $53.23 | 157729 |
| 2025-12-26 | 53.31 | $53.37 | 80800 |
| 2025-12-24 | 53.26 | $53.36 | 114100 |
| 2025-12-23 | 53.19 | $53.23 | 205200 |
| 2025-12-22 | 53.14 | $53.08 | 149127 |
| 2025-12-19 | 53.13 | $52.71 | 383537 |
| 2025-12-18 | 53.23 | $53.03 | 252300 |
| 2025-12-17 | 53.25 | $52.69 | 234139 |
| 2025-12-16 | 53.37 | $52.97 | 147052 |
| 2025-12-15 | 53.43 | $53.49 | 191700 |
| 2025-12-12 | 53.34 | $53.44 | 284639 |
| 2025-12-11 | 53.23 | $53.87 | 302600 |
| 2025-12-10 | 52.96 | $53.24 | 293300 |
| 2025-12-09 | 52.83 | $52.55 | 144245 |
| 2025-12-08 | 52.88 | $52.60 | 137900 |
| 2025-12-05 | 52.92 | $52.92 | 224600 |
| 2025-12-04 | 52.88 | $53.14 | 627600 |
| 2025-12-03 | 52.75 | $53.18 | 257600 |
| 2025-12-02 | 52.57 | $52.66 | 307600 |
| 2025-12-01 | 52.53 | $53.00 | 207600 |
| 2025-11-28 | 52.36 | $53.68 | 303200 |
| 2025-11-26 | 51.94 | $53.32 | 137926 |
| 2025-11-25 | 51.55 | $52.69 | 187800 |
| 2025-11-24 | 51.28 | $51.98 | 187043 |
| 2025-11-21 | 51.18 | $51.44 | 373036 |
| 2025-11-20 | 51.25 | $50.77 | 276155 |
| 2025-11-19 | 51.54 | $51.20 | 237800 |
| 2025-11-18 | 51.78 | $51.45 | 452911 |
| 2025-11-17 | 51.99 | $51.57 | 247200 |
| 2025-11-14 | 52.22 | $52.07 | 169000 |
| 2025-11-13 | 52.35 | $52.05 | 153300 |
| 2025-11-12 | 52.51 | $52.94 | 253635 |
| 2025-11-11 | 52.43 | $52.66 | 352100 |
| 2025-11-10 | 52.43 | $52.62 | 190892 |
| 2025-11-07 | 52.44 | $52.42 | 229800 |
| 2025-11-06 | 52.52 | $52.02 | 284500 |
| 2025-11-05 | 52.74 | $52.47 | 227419 |
| 2025-11-04 | 52.88 | $52.24 | 124706 |
| 2025-11-03 | 53.12 | $52.52 | 198019 |
| 2025-10-31 | 53.33 | $52.65 | 112228 |
| 2025-10-30 | 53.53 | $52.66 | 168637 |
| 2025-10-29 | 53.78 | $53.36 | 734754 |
| 2025-10-28 | 53.85 | $53.69 | 142800 |
| 2025-10-27 | 53.83 | $54.02 | 193230 |
| 2025-10-24 | 53.68 | $54.04 | 282400 |
| 2025-10-23 | 53.50 | $53.56 | 178479 |
| 2025-10-22 | 53.42 | $53.06 | 250800 |
| 2025-10-21 | 53.48 | $53.61 | 147000 |
| 2025-10-20 | 53.37 | $53.68 | 118424 |
| 2025-10-17 | 53.21 | $52.89 | 80800 |
| 2025-10-16 | 53.26 | $53.01 | 208128 |
| 2025-10-15 | 53.28 | $53.68 | 176709 |
| 2025-10-14 | 53.08 | $53.35 | 134406 |
| 2025-10-13 | 52.94 | $52.74 | 153300 |
| 2025-10-10 | 52.96 | $52.14 | 219023 |
| 2025-10-09 | 53.16 | $53.00 | 126981 |
| 2025-10-08 | 53.13 | $53.57 | 168910 |
| 2025-10-07 | 52.91 | $52.95 | 181959 |
| 2025-10-06 | 52.83 | $53.08 | 167800 |
| 2025-10-03 | 52.69 | $52.98 | 185000 |
| 2025-10-02 | 52.54 | $52.64 | 128235 |
| 2025-10-01 | 52.46 | $52.61 | 170300 |
| 2025-09-30 | 52.37 | $52.82 | 146600 |
| 2025-09-29 | 52.20 | $52.52 | 654311 |
| 2025-09-26 | 52.07 | $52.42 | 122901 |
| 2025-09-25 | 51.95 | $51.66 | 215400 |
| 2025-09-24 | 52.04 | $52.17 | 221700 |
| 2025-09-23 | 51.98 | $52.21 | 158807 |
| 2025-09-22 | 51.90 | $52.19 | 145000 |
| 2025-09-19 | 51.81 | $51.90 | 169900 |
| 2025-09-18 | 51.79 | $52.09 | 192403 |
| 2025-09-17 | 51.70 | $51.46 | 135539 |
| 2025-09-16 | 51.80 | $51.45 | 135404 |
| 2025-09-15 | 51.91 | $52.09 | 154728 |
| 2025-09-12 | 51.85 | $52.01 | 193534 |
| 2025-09-11 | 51.79 | $52.34 | 147841 |
| 2025-09-10 | 51.62 | $51.49 | 139039 |
| 2025-09-09 | 51.68 | $51.12 | 101409 |
| 2025-09-08 | 51.87 | $51.54 | 117400 |
| 2025-09-05 | 51.96 | $52.08 | 105846 |
| 2025-09-04 | 51.90 | $51.87 | 168048 |
| 2025-09-03 | 51.89 | $51.25 | 180526 |
| 2025-09-02 | 52.07 | $51.52 | 146405 |
| 2025-08-29 | 52.20 | $52.02 | 169300 |
| 2025-08-28 | 52.19 | $52.26 | 1.3M |
| 2025-08-27 | 52.10 | $52.30 | 76841 |
| 2025-08-26 | 51.96 | $52.16 | 171500 |
| 2025-08-25 | 51.84 | $52.04 | 123600 |
| 2025-08-22 | 51.72 | $52.46 | 299315 |
| 2025-08-21 | 51.44 | $51.27 | 114900 |
| 2025-08-20 | 51.47 | $51.28 | 125800 |
| 2025-08-19 | 51.50 | $51.51 | 188900 |
| 2025-08-18 | 51.46 | $51.17 | 113106 |
| 2025-08-15 | 51.51 | $51.36 | 150100 |
| 2025-08-14 | 51.51 | $51.72 | 118000 |
| 2025-08-13 | 51.39 | $52.40 | 113500 |
| 2025-08-12 | 51.02 | $51.70 | 374712 |
| 2025-08-11 | 50.79 | $50.77 | 230500 |
| 2025-08-08 | 50.80 | $50.85 | 175800 |
| 2025-08-07 | 50.79 | $50.86 | 99623 |
| 2025-08-06 | 50.77 | $50.42 | 82641 |
| 2025-08-05 | 50.88 | $50.90 | 98100 |
| 2025-08-04 | 50.86 | $50.53 | 176208 |
| 2025-08-01 | 50.94 | $50.03 | 128100 |
| 2025-07-31 | 51.20 | $50.59 | 204858 |
| 2025-07-30 | 51.33 | $50.84 | 2.4M |
| 2025-07-29 | 51.40 | $51.15 | 137145 |
| 2025-07-28 | 51.38 | $51.12 | 106800 |
| 2025-07-25 | 51.36 | $51.58 | 190500 |
| 2025-07-24 | 51.17 | $51.00 | 340500 |
| 2025-07-23 | 51.12 | $51.40 | 210275 |
| 2025-07-22 | 50.92 | $51.17 | 135500 |
| 2025-07-21 | 50.73 | $50.58 | 102044 |
| 2025-07-18 | 50.69 | $50.59 | 104800 |
| 2025-07-17 | 50.62 | $50.48 | 91835 |
| 2025-07-16 | 50.57 | $50.08 | 109441 |
| 2025-07-15 | 50.62 | $49.87 | 108800 |
| 2025-07-14 | 50.73 | $50.66 | 104300 |
| 2025-07-11 | 50.61 | $50.67 | 129026 |
| 2025-07-10 | 50.45 | $50.77 | 144411 |
| 2025-07-09 | 50.21 | $50.33 | 91300 |
| 2025-07-08 | 50.04 | $50.02 | 89500 |
| 2025-07-07 | 49.92 | $49.96 | 126449 |
| 2025-07-03 | 49.79 | $50.55 | 106800 |
| 2025-07-02 | 49.43 | $50.21 | 121900 |
| 2025-07-01 | 49.10 | $49.77 | 192300 |
| 2025-06-30 | 48.82 | $49.19 | 305600 |
| 2025-06-27 | 48.67 | $49.15 | 2.2M |
| 2025-06-26 | 48.48 | $48.87 | 114325 |
| 2025-06-25 | 48.35 | $48.20 | 435911 |
| 2025-06-24 | 48.39 | $48.84 | 91251 |
| 2025-06-23 | 48.23 | $48.43 | 136137 |
| 2025-06-20 | 48.17 | $47.65 | 128608 |
| 2025-06-18 | 48.34 | $47.83 | 125906 |
| 2025-06-17 | 48.49 | $47.84 | 123735 |
| 2025-06-16 | 48.65 | $48.10 | 76744 |
| 2025-06-13 | 48.77 | $48.22 | 133400 |
| 2025-06-12 | 48.87 | $48.74 | 143600 |
| 2025-06-11 | 48.81 | $48.66 | 87423 |
| 2025-06-10 | 48.76 | $48.66 | 226730 |
| 2025-06-09 | 48.69 | $48.60 | 103700 |
| 2025-06-06 | 48.61 | $48.56 | 219300 |
| 2025-06-05 | 48.52 | $48.21 | 102006 |
| 2025-06-04 | 48.50 | $48.21 | 99400 |
| 2025-06-03 | 48.48 | $48.53 | 145812 |
| 2025-06-02 | 48.33 | $47.95 | 107419 |
| 2025-05-30 | 48.33 | $47.77 | 114300 |
| 2025-05-29 | 48.37 | $47.81 | 235400 |
| 2025-05-28 | 48.39 | $47.58 | 162801 |
| 2025-05-27 | 48.48 | $48.42 | 144034 |
| 2025-05-23 | 48.31 | $47.41 | 250016 |
| 2025-05-22 | 48.40 | $47.14 | 108600 |
| 2025-05-21 | 48.59 | $47.46 | 226341 |
| 2025-05-20 | 48.69 | $48.40 | 159800 |
| 2025-05-19 | 48.50 | $48.47 | 105013 |
| 2025-05-16 | 48.23 | $48.36 | 101800 |
| 2025-05-15 | 47.91 | $47.83 | 207400 |
| 2025-05-14 | 47.67 | $47.45 | 92223 |
| 2025-05-13 | 47.48 | $47.70 | 122420 |
| 2025-05-12 | 47.15 | $47.56 | 165440 |
| 2025-05-09 | 46.78 | $46.83 | 123405 |
| 2025-05-08 | 46.55 | $46.75 | 144529 |
| 2025-05-07 | 46.28 | $46.25 | 155952 |
| 2025-05-06 | 46.09 | $46.23 | 154734 |
| 2025-05-05 | 45.86 | $46.14 | 280514 |
| 2025-05-02 | 45.60 | $46.43 | 355000 |
| 2025-05-01 | 45.17 | $45.54 | 164900 |
| 2025-04-30 | 44.94 | $45.22 | 129400 |
| 2025-04-29 | 44.74 | $45.41 | 271347 |
| 2025-04-28 | 44.44 | $45.09 | 202002 |
| 2025-04-25 | 44.18 | $44.97 | 108506 |
| 2025-04-24 | 43.89 | $45.10 | 138000 |
| 2025-04-23 | 43.50 | $44.37 | 165000 |
| 2025-04-22 | 43.27 | $44.04 | 159200 |
| 2025-04-21 | 43.09 | $42.98 | 337208 |
| 2025-04-17 | 43.22 | $44.11 | 161214 |
| 2025-04-16 | 43.04 | $43.69 | 135924 |
| 2025-04-15 | 42.95 | $43.92 | 143728 |
| 2025-04-14 | 42.78 | $44.02 | 186049 |
| 2025-04-11 | 42.57 | $43.46 | 220645 |
| 2025-04-10 | 42.49 | $42.73 | 370200 |
| 2025-04-09 | 42.65 | $43.55 | 465115 |
| 2025-04-08 | 42.61 | $40.97 | 420314 |
| 2025-04-07 | 43.38 | $41.46 | 696310 |
| 2025-04-04 | 44.19 | $42.04 | 559500 |
| 2025-04-03 | 45.00 | $44.02 | 256100 |
| 2025-04-02 | 45.37 | $45.87 | 137700 |
| 2025-04-01 | 45.23 | $45.25 | 217244 |
| 2025-03-31 | 45.27 | $45.07 | 207721 |
| 2025-03-28 | 45.37 | $45.05 | 2.8M |
| 2025-03-27 | 45.51 | $45.33 | 160438 |
| 2025-03-26 | 45.59 | $45.60 | 288923 |
| 2025-03-25 | 45.61 | $45.79 | 146817 |
| 2025-03-24 | 45.57 | $46.19 | 203914 |
| 2025-03-21 | 45.41 | $45.41 | 195000 |
| 2025-03-20 | 45.46 | $46.01 | 352212 |
| 2025-03-19 | 45.34 | $46.10 | 421711 |
| 2025-03-18 | 45.17 | $45.66 | 485800 |
| 2025-03-17 | 45.11 | $46.18 | 260239 |
| 2025-03-14 | 44.88 | $45.90 | 667739 |
| 2025-03-13 | 44.70 | $44.80 | 1.0M |
| 2025-03-12 | 44.84 | $44.86 | 552531 |
| 2025-03-11 | 45.01 | $45.02 | 998620 |
| 2025-03-10 | 45.17 | $44.95 | 430000 |
| 2025-03-07 | 45.41 | $45.44 | 825200 |
| 2025-03-06 | 45.55 | $45.00 | 746831 |
| 2025-03-05 | 45.87 | $45.63 | 799300 |
| 2025-03-04 | 46.08 | $45.27 | 864000 |
| 2025-03-03 | 46.45 | $46.01 | 1.4M |
| 2025-02-28 | 46.68 | $46.58 | 2.5M |
| 2025-02-27 | 46.77 | $45.96 | 18.1M |
| 2025-02-26 | 47.09 | $46.96 | 141400 |
| 2025-02-25 | 47.17 | $46.86 | 167200 |
| 2025-02-24 | 47.30 | $46.59 | 187218 |
| 2025-02-21 | 47.54 | $46.77 | 172900 |
| 2025-02-20 | 47.78 | $47.48 | 330200 |
| 2025-02-19 | 47.84 | $47.83 | 194826 |
| 2025-02-18 | 47.80 | $48.02 | 188433 |
| 2025-02-14 | 47.70 | $47.54 | 173800 |
| 2025-02-13 | 47.72 | $47.65 | 215026 |
| 2025-02-12 | 47.70 | $47.37 | 207302 |
| 2025-02-11 | 47.78 | $47.91 | 214724 |
| 2025-02-10 | 47.69 | $47.81 | 269500 |
| 2025-02-07 | 47.62 | $47.31 | 162100 |
| 2025-02-06 | 47.69 | $47.74 | 374127 |
| 2025-02-05 | 47.63 | $47.61 | 245400 |
| 2025-02-04 | 47.60 | $47.22 | 192000 |
| 2025-02-03 | 47.69 | $47.10 | 333900 |
| 2025-01-31 | 47.84 | $47.42 | 247200 |
| 2025-01-30 | 47.91 | $47.90 | 255100 |
| 2025-01-29 | 47.84 | $47.27 | 307100 |
| 2025-01-28 | 47.95 | $47.24 | 200200 |
| 2025-01-27 | 48.09 | $47.40 | 247518 |
| 2025-01-24 | 48.21 | $48.45 | 223222 |
| 2025-01-23 | 48.02 | $48.49 | 411400 |
| 2025-01-22 | 47.76 | $48.43 | 299852 |
| 2025-01-21 | 47.46 | $49.25 | 965899 |
| 2025-01-17 | 46.84 | $48.44 | 212000 |
| 2025-01-16 | 46.35 | $48.24 | 241603 |
| 2025-01-15 | 45.81 | $47.39 | 947909 |
| 2025-01-14 | 45.44 | $46.77 | 207884 |
| 2025-01-13 | 45.20 | $45.77 | 222144 |
| 2025-01-10 | 45.24 | $45.32 | 235800 |
| 2025-01-08 | 45.44 | $45.92 | 267800 |
| 2025-01-07 | 45.52 | $45.96 | 153900 |
| 2025-01-06 | 45.62 | $46.38 | 201028 |
| 2025-01-03 | 45.63 | $46.62 | 195000 |
| 2025-01-02 | 45.58 | $46.22 | 205400 |
| 2024-12-31 | 45.67 | $46.29 | 250600 |
| 2024-12-30 | 45.78 | $46.18 | 247600 |
| 2024-12-27 | 45.97 | $46.39 | 184609 |
| 2024-12-26 | 46.15 | $46.82 | 165600 |
| 2024-12-24 | 46.26 | $46.73 | 211600 |
| 2024-12-23 | 46.44 | $46.46 | 310900 |
| 2024-12-20 | 46.76 | $46.32 | 853700 |
| 2024-12-19 | 47.23 | $45.94 | 282700 |
| 2024-12-18 | 47.93 | $46.05 | 278958 |
| 2024-12-17 | 48.76 | $47.71 | 260229 |
| 2024-12-16 | 49.26 | $48.48 | 177100 |
| 2024-12-13 | 49.63 | $48.74 | 174134 |
| 2024-12-12 | 50.00 | $49.08 | 187800 |
| 2024-12-11 | 50.34 | $49.54 | 223850 |
| 2024-12-10 | 50.61 | $49.46 | 203901 |
| 2024-12-09 | 50.96 | $49.82 | 210022 |
| 2024-12-06 | 51.27 | $50.27 | 223900 |
| 2024-12-05 | 51.50 | $50.69 | 143618 |
| 2024-12-04 | 51.62 | $50.82 | 164913 |
| 2024-12-03 | 51.72 | $50.96 | 167200 |
| 2024-12-02 | 51.78 | $51.20 | 177743 |
| 2024-11-29 | 51.76 | $51.60 | 204500 |
| 2024-11-27 | 51.60 | $51.48 | 291045 |
| 2024-11-26 | 51.42 | $51.60 | 264549 |
| 2024-11-25 | 51.14 | $51.71 | 266700 |
| 2024-11-22 | 50.75 | $51.22 | 358900 |
| 2024-11-21 | 50.42 | $50.87 | 321924 |
| 2024-11-20 | 50.11 | $49.97 | 231126 |
| 2024-11-19 | 50.00 | $49.96 | 432612 |
| 2024-11-18 | 49.86 | $49.76 | 504721 |
| 2024-11-15 | 49.74 | $49.29 | 198840 |
| 2024-11-14 | 49.73 | $49.13 | 357512 |
| 2024-11-13 | 49.76 | $49.55 | 192235 |
| 2024-11-12 | 49.65 | $49.80 | 405927 |
| 2024-11-11 | 49.42 | $50.57 | 360500 |
| 2024-11-08 | 48.88 | $50.06 | 606111 |
| 2024-11-07 | 48.38 | $49.74 | 213200 |
| 2024-11-06 | 47.86 | $49.92 | 234129 |
| 2024-11-05 | 47.16 | $47.85 | 140300 |
| 2024-11-04 | 46.97 | $46.69 | 131613 |
| 2024-11-01 | 47.11 | $46.68 | 217300 |
| 2024-10-31 | 47.27 | $46.90 | 597700 |
| 2024-10-30 | 47.40 | $47.12 | 140015 |
| 2024-10-29 | 47.49 | $47.06 | 120131 |
| 2024-10-28 | 47.62 | $47.59 | 137224 |
| 2024-10-25 | 47.60 | $46.94 | 163700 |
| 2024-10-24 | 47.77 | $47.34 | 120746 |
| 2024-10-23 | 47.86 | $47.28 | 122300 |
| 2024-10-22 | 47.97 | $47.44 | 127200 |
| 2024-10-21 | 48.05 | $47.77 | 168900 |
| 2024-10-18 | 48.03 | $48.10 | 281800 |
| 2024-10-17 | 47.89 | $48.08 | 193648 |
| 2024-10-16 | 47.72 | $48.30 | 146400 |
| 2024-10-15 | 47.44 | $47.58 | 193100 |
| 2024-10-14 | 47.31 | $47.56 | 197524 |
| 2024-10-11 | 47.15 | $47.21 | 185325 |
| 2024-10-10 | 47.07 | $46.63 | 2.5M |
| 2024-10-09 | 47.14 | $46.80 | 2.7M |
| 2024-10-08 | 47.17 | $46.64 | 118100 |
| 2024-10-07 | 47.24 | $46.83 | 171502 |
| 2024-10-04 | 47.27 | $47.16 | 182200 |
| 2024-10-03 | 47.18 | $46.71 | 153000 |
| 2024-10-02 | 47.20 | $46.94 | 97000 |
| 2024-10-01 | 47.15 | $46.99 | 123528 |
| 2024-09-30 | 47.06 | $46.97 | 152800 |
| 2024-09-27 | 46.94 | $46.87 | 144216 |
| 2024-09-26 | 46.82 | $46.50 | 159400 |
| 2024-09-25 | 46.78 | $46.41 | 134000 |
| 2024-09-24 | 46.75 | $46.89 | 134533 |
| 2024-09-23 | 46.55 | $46.89 | 143014 |
| 2024-09-20 | 46.29 | $46.77 | 191632 |
| 2024-09-19 | 46.00 | $46.78 | 147030 |
| 2024-09-18 | 45.64 | $46.15 | 129800 |
| 2024-09-17 | 45.39 | $46.35 | 155500 |
| 2024-09-16 | 45.02 | $46.05 | 156014 |
| 2024-09-13 | 44.66 | $45.61 | 146200 |
| 2024-09-12 | 44.36 | $44.69 | 127300 |
| 2024-09-11 | 44.28 | $44.27 | 196000 |
| 2024-09-10 | 44.33 | $44.18 | 677925 |
| 2024-09-09 | 44.41 | $44.02 | 148740 |
| 2024-09-06 | 44.57 | $43.83 | 170500 |
| 2024-09-05 | 44.82 | $44.25 | 212547 |
| 2024-09-04 | 44.99 | $44.46 | 103200 |
| 2024-09-03 | 45.12 | $44.49 | 117300 |
| 2024-08-30 | 45.27 | $45.63 | 101222 |
| 2024-08-29 | 45.09 | $45.27 | 120416 |
| 2024-08-28 | 44.98 | $44.96 | 124148 |
| 2024-08-27 | 44.93 | $45.12 | 115826 |
| 2024-08-26 | 44.83 | $45.51 | 172600 |
| 2024-08-23 | 44.57 | $45.32 | 239800 |
| 2024-08-22 | 44.31 | $44.45 | 141300 |
| 2024-08-21 | 44.27 | $44.72 | 134307 |
| 2024-08-20 | 44.14 | $44.26 | 192900 |
| 2024-08-19 | 44.13 | $44.57 | 158200 |
| 2024-08-16 | 44.01 | $44.39 | 116814 |
| 2024-08-15 | 43.93 | $44.32 | 151505 |
| 2024-08-14 | 43.85 | $43.78 | 141117 |
| 2024-08-13 | 43.93 | $43.84 | 118317 |
| 2024-08-12 | 44.01 | $43.33 | 222940 |
| 2024-08-09 | 44.27 | $43.67 | 143749 |
| 2024-08-08 | 44.47 | $43.96 | 117200 |
| 2024-08-07 | 44.63 | $43.25 | 381900 |
| 2024-08-06 | 45.04 | $43.69 | 154518 |
| 2024-08-05 | 45.40 | $43.26 | 195747 |
| 2024-08-02 | 45.96 | $44.57 | 185710 |
| 2024-08-01 | 46.22 | $45.68 | 249900 |
| 2024-07-31 | 46.16 | $46.18 | 482814 |
| 2024-07-30 | 45.92 | $45.79 | 196500 |
| 2024-07-29 | 45.73 | $45.60 | 209300 |
| 2024-07-26 | 45.55 | $45.79 | 194707 |
| 2024-07-25 | 45.24 | $45.03 | 238426 |
| 2024-07-24 | 45.10 | $44.69 | 202600 |
| 2024-07-23 | 45.02 | $45.30 | 144905 |
| 2024-07-22 | 44.71 | $45.12 | 172500 |
| 2024-07-19 | 44.38 | $44.59 | 65700 |
| 2024-07-18 | 44.13 | $44.65 | 566804 |
| 2024-07-17 | 43.80 | $44.77 | 284000 |
| 2024-07-16 | 43.36 | $45.00 | 191304 |
| 2024-07-15 | 42.73 | $43.82 | 343400 |
| 2024-07-12 | 42.34 | $43.73 | 134839 |
| 2024-07-11 | 41.90 | $43.25 | 160111 |
| 2024-07-10 | 41.51 | $42.04 | 155800 |
| 2024-07-09 | 41.43 | $41.55 | 187100 |
| 2024-07-08 | 41.49 | $41.68 | 144507 |
| 2024-07-05 | 41.54 | $41.66 | 358634 |
| 2024-07-03 | 41.61 | $41.98 | 115500 |
| 2024-07-02 | 41.60 | $41.72 | 264900 |
| 2024-07-01 | 41.67 | $41.55 | 239900 |
| 2024-06-28 | 41.83 | $42.12 | 157845 |
| 2024-06-27 | 41.85 | $42.09 | 131647 |
| 2024-06-26 | 41.89 | $42.03 | 152600 |
| 2024-06-25 | 41.97 | $42.07 | 218311 |
| 2024-06-24 | 42.06 | $42.59 | 144335 |
| 2024-06-21 | 42.01 | $42.19 | 246410 |
| 2024-06-20 | 42.09 | $42.24 | 255736 |
| 2024-06-18 | 42.18 | $42.31 | 233932 |
| 2024-06-17 | 42.27 | $42.25 | 268600 |
| 2024-06-14 | 42.42 | $42.12 | 237101 |
| 2024-06-13 | 42.64 | $42.55 | 103700 |
| 2024-06-12 | 42.78 | $42.78 | 319300 |
| 2024-06-11 | 42.89 | $42.50 | 162200 |
| 2024-06-10 | 43.11 | $42.86 | 123133 |
| 2024-06-07 | 43.27 | $42.63 | 190600 |
| 2024-06-06 | 43.54 | $43.06 | 361800 |
| 2024-06-05 | 43.74 | $43.41 | 251419 |
| 2024-06-04 | 43.87 | $43.28 | 226241 |
| 2024-06-03 | 44.07 | $43.74 | 211400 |
| 2024-05-31 | 44.16 | $44.28 | 141600 |
| 2024-05-30 | 44.11 | $43.77 | 159000 |
| 2024-05-29 | 44.19 | $43.21 | 116600 |
| 2024-05-28 | 44.47 | $43.82 | 209004 |
| 2024-05-24 | 44.61 | $44.10 | 98300 |
| 2024-05-23 | 44.68 | $43.72 | 133900 |
| 2024-05-22 | 44.88 | $44.34 | 125000 |
| 2024-05-21 | 44.91 | $44.87 | 124100 |
| 2024-05-20 | 44.77 | $44.69 | 161200 |
| 2024-05-17 | 44.65 | $44.56 | 157200 |
| 2024-05-16 | 44.53 | $44.51 | 163500 |
| 2024-05-15 | 44.39 | $44.75 | 139600 |
| 2024-05-14 | 44.13 | $44.32 | 258125 |
| 2024-05-13 | 43.94 | $44.14 | 123021 |
| 2024-05-10 | 43.76 | $44.25 | 290900 |
| 2024-05-09 | 43.49 | $44.22 | 163923 |
| 2024-05-08 | 43.17 | $43.67 | 153000 |
| 2024-05-07 | 42.95 | $43.55 | 201800 |
| 2024-05-06 | 42.71 | $43.38 | 140316 |
| 2024-05-03 | 42.47 | $42.93 | 159400 |
| 2024-05-02 | 42.32 | $42.68 | 238628 |
| 2024-05-01 | 42.22 | $42.29 | 304103 |
| 2024-04-30 | 42.22 | $42.23 | 178205 |
| 2024-04-29 | 42.23 | $42.90 | 125500 |
| 2024-04-26 | 42.04 | $42.53 | 315115 |
| 2024-04-25 | 41.93 | $42.36 | 179639 |
| 2024-04-24 | 41.84 | $42.29 | 132100 |
| 2024-04-23 | 41.76 | $42.33 | 166800 |
| 2024-04-22 | 41.65 | $41.94 | 143000 |
| 2024-04-19 | 41.65 | $41.74 | 117214 |
| 2024-04-18 | 41.72 | $41.37 | 238500 |
| 2024-04-17 | 41.92 | $41.25 | 136737 |
| 2024-04-16 | 42.20 | $41.23 | 173600 |
| 2024-04-15 | 42.56 | $41.64 | 164300 |
| 2024-04-12 | 42.86 | $42.01 | 152021 |
| 2024-04-11 | 43.10 | $42.45 | 222700 |
| 2024-04-10 | 43.25 | $42.35 | 210500 |
| 2024-04-09 | 43.46 | $43.30 | 133800 |
| 2024-04-08 | 43.40 | $43.28 | 165007 |
| 2024-04-05 | 43.33 | $43.10 | 172600 |
| 2024-04-04 | 43.28 | $42.89 | 179310 |
| 2024-04-03 | 43.28 | $43.19 | 219300 |
| 2024-04-02 | 43.18 | $42.90 | 277123 |
| 2024-04-01 | 43.14 | $43.11 | 180826 |
| 2024-03-28 | 43.00 | $43.36 | 185615 |
| 2024-03-27 | 42.75 | $43.09 | 177540 |
| 2024-03-26 | 42.51 | $42.18 | 233400 |
| 2024-03-25 | 42.51 | $42.40 | 317338 |
| 2024-03-22 | 42.42 | $42.37 | 165100 |
| 2024-03-21 | 42.31 | $42.55 | 274200 |
| 2024-03-20 | 42.11 | $42.30 | 214203 |
| 2024-03-19 | 41.93 | $41.79 | 213700 |
| 2024-03-18 | 41.87 | $41.46 | 260705 |
| 2024-03-15 | 41.89 | $41.53 | 360100 |
| 2024-03-14 | 41.88 | $41.20 | 2.6M |
| 2024-03-13 | 41.97 | $41.74 | 136413 |
| 2024-03-12 | 41.89 | $41.60 | 237926 |
| 2024-03-11 | 41.82 | $41.76 | 170918 |
| 2024-03-08 | 41.68 | $41.86 | 151800 |
| 2024-03-07 | 41.46 | $41.80 | 185231 |
| 2024-03-06 | 41.20 | $41.29 | 210425 |
| 2024-03-05 | 41.04 | $40.97 | 487700 |
| 2024-03-04 | 40.94 | $41.29 | 223337 |
| 2024-03-01 | 40.70 | $41.01 | 173600 |
| 2024-02-29 | 40.49 | $40.79 | 176831 |
| 2024-02-28 | 40.30 | $40.46 | 140100 |
| 2024-02-27 | 40.16 | $40.37 | 209700 |
| 2024-02-26 | 40.02 | $39.90 | 164700 |
| 2024-02-23 | 39.99 | $40.14 | 198201 |
| 2024-02-22 | 39.87 | $39.91 | 907300 |
| 2024-02-21 | 39.79 | $39.95 | 246100 |
| 2024-02-20 | 39.68 | $39.78 | 295200 |
| 2024-02-16 | 39.59 | $40.06 | 198700 |
| 2024-02-15 | 39.39 | $40.26 | 240615 |
| 2024-02-14 | 39.08 | $39.29 | 700129 |
| 2024-02-13 | 39.02 | $38.64 | 920800 |
| 2024-02-12 | 39.14 | $39.92 | 137000 |
| 2024-02-09 | 38.88 | $39.38 | 166641 |
| 2024-02-08 | 38.74 | $39.13 | 230542 |
| 2024-02-07 | 38.65 | $38.89 | 188430 |
| 2024-02-06 | 38.62 | $38.64 | 263342 |
| 2024-02-05 | 38.67 | $38.36 | 433142 |
| 2024-02-02 | 38.82 | $39.10 | 273217 |
| 2024-02-01 | 38.76 | $39.42 | 322100 |
| 2024-01-31 | 38.60 | $38.70 | 262209 |
| 2024-01-30 | 38.63 | $39.32 | 207400 |
| 2024-01-29 | 38.47 | $39.30 | 223800 |
| 2024-01-26 | 38.30 | $38.84 | 255600 |
| 2024-01-25 | 38.23 | $38.77 | 437200 |
| 2024-01-24 | 38.19 | $38.14 | 160100 |
| 2024-01-23 | 38.33 | $38.49 | 348243 |
| 2024-01-22 | 38.41 | $38.64 | 217624 |
| 2024-01-19 | 38.46 | $38.25 | 289200 |
| 2024-01-18 | 38.66 | $38.18 | 154800 |
| 2024-01-17 | 38.92 | $38.20 | 171834 |
| 2024-01-16 | 39.24 | $38.61 | 240121 |
| 2024-01-12 | 39.50 | $39.05 | 189400 |
| 2024-01-11 | 39.68 | $39.02 | 432400 |
| 2024-01-10 | 39.90 | $39.47 | 142200 |
| 2024-01-09 | 40.03 | $39.43 | 152100 |
| 2024-01-08 | 40.19 | $39.85 | 152600 |
| 2024-01-05 | 40.25 | $39.51 | 131600 |
| 2024-01-04 | 40.42 | $39.46 | 154414 |
| 2024-01-03 | 40.63 | $39.69 | 169344 |
| 2024-01-02 | 40.81 | $40.22 | 324100 |
| 2023-12-29 | 40.85 | $40.27 | 168429 |
| 2023-12-28 | 40.87 | $40.59 | 239146 |
| 2023-12-27 | 40.77 | $40.56 | 244848 |
| 2023-12-26 | 40.65 | $40.63 | 723540 |
| 2023-12-22 | 40.46 | $40.27 | 230932 |
| 2023-12-21 | 40.33 | $40.01 | 160900 |
| 2023-12-20 | 40.23 | $39.63 | 259600 |
| 2023-12-19 | 40.23 | $40.48 | 217300 |
| 2023-12-18 | 39.93 | $39.80 | 238700 |
| 2023-12-15 | 39.77 | $39.90 | 182000 |
| 2023-12-14 | 39.53 | $40.19 | 296347 |
| 2023-12-13 | 39.13 | $39.62 | 243100 |
| 2023-12-12 | 38.82 | $38.44 | 328702 |
| 2023-12-11 | 38.79 | $38.60 | 344928 |
| 2023-12-08 | 38.70 | $38.43 | 236728 |
| 2023-12-07 | 38.63 | $38.40 | 496224 |
| 2023-12-06 | 38.54 | $38.32 | 228018 |
| 2023-12-05 | 38.45 | $38.24 | 469100 |
| 2023-12-04 | 38.34 | $38.66 | 335400 |
| 2023-12-01 | 38.08 | $38.44 | 237936 |
| 2023-11-30 | 37.81 | $37.66 | 265200 |
| 2023-11-29 | 37.72 | $37.33 | 206700 |
| 2023-11-28 | 37.71 | $37.31 | 228500 |
| 2023-11-27 | 37.69 | $37.51 | 175641 |
| 2023-11-24 | 37.59 | $37.52 | 92000 |
| 2023-11-22 | 37.46 | $37.36 | 185900 |
| 2023-11-21 | 37.35 | $37.14 | 150100 |
| 2023-11-20 | 37.27 | $37.32 | 593800 |
| 2023-11-17 | 37.10 | $37.46 | 212400 |
| 2023-11-16 | 36.85 | $37.17 | 176200 |
| 2023-11-15 | 36.63 | $37.37 | 581603 |
| 2023-11-14 | 36.29 | $37.34 | 282211 |
| 2023-11-13 | 35.88 | $35.76 | 203132 |
| 2023-11-10 | 35.88 | $35.88 | 170500 |
| 2023-11-09 | 35.84 | $35.63 | 140700 |
| 2023-11-08 | 35.88 | $35.78 | 184400 |
| 2023-11-07 | 35.87 | $36.09 | 456117 |
| 2023-11-06 | 35.77 | $36.43 | 210835 |
| 2023-11-03 | 35.53 | $36.77 | 165800 |
| 2023-11-02 | 35.14 | $36.33 | 173900 |
| 2023-11-01 | 34.81 | $35.47 | 173500 |
| 2023-10-31 | 34.68 | $35.12 | 229500 |
| 2023-10-30 | 34.65 | $34.85 | 265000 |
| 2023-10-27 | 34.71 | $34.58 | 360417 |
| 2023-10-26 | 34.87 | $34.97 | 291900 |
| 2023-10-25 | 34.96 | $34.78 | 337100 |
| 2023-10-24 | 35.14 | $35.06 | 260300 |
| 2023-10-23 | 35.28 | $34.77 | 254600 |
| 2023-10-20 | 35.55 | $35.09 | 224102 |
| 2023-10-19 | 35.79 | $35.39 | 844733 |
| 2023-10-18 | 35.99 | $35.88 | 153600 |
| 2023-10-17 | 36.09 | $36.68 | 396444 |
| 2023-10-16 | 35.97 | $36.51 | 144700 |
| 2023-10-13 | 35.87 | $36.06 | 131636 |
| 2023-10-12 | 35.91 | $36.21 | 178400 |
| 2023-10-11 | 35.91 | $36.94 | 169142 |
| 2023-10-10 | 35.70 | $36.63 | 146800 |
| 2023-10-09 | 35.55 | $36.27 | 244700 |
| 2023-10-06 | 35.49 | $35.97 | 114400 |
| 2023-10-05 | 35.53 | $35.55 | 257700 |
| 2023-10-04 | 35.73 | $35.52 | 210400 |
| 2023-10-03 | 36.00 | $35.43 | 300408 |
| 2023-10-02 | 36.36 | $35.59 | 207100 |
| 2023-09-29 | 36.77 | $36.59 | 117735 |
| 2023-09-28 | 36.96 | $36.72 | 134213 |
| 2023-09-27 | 37.16 | $36.78 | 373847 |
| 2023-09-26 | 37.39 | $36.65 | 296806 |
| 2023-09-25 | 37.72 | $37.63 | 168622 |
| 2023-09-22 | 37.82 | $37.55 | 352846 |
| 2023-09-21 | 37.97 | $37.57 | 178300 |
| 2023-09-20 | 38.15 | $38.13 | 129500 |
| 2023-09-19 | 38.20 | $38.23 | 274643 |
| 2023-09-18 | 38.22 | $38.38 | 93104 |
| 2023-09-15 | 38.22 | $38.43 | 353240 |
| 2023-09-14 | 38.19 | $38.84 | 366716 |
| 2023-09-13 | 38.04 | $38.13 | 160400 |
| 2023-09-12 | 38.08 | $38.24 | 117600 |
| 2023-09-11 | 38.11 | $38.16 | 149800 |
| 2023-09-08 | 38.17 | $38.08 | 176705 |
| 2023-09-07 | 38.27 | $38.06 | 154400 |
| 2023-09-06 | 38.41 | $38.15 | 309800 |
| 2023-09-05 | 38.55 | $38.28 | 491635 |
| 2023-09-01 | 38.69 | $39.29 | 106200 |
| 2023-08-31 | 38.54 | $38.96 | 141800 |
| 2023-08-30 | 38.46 | $39.09 | 117800 |
| 2023-08-29 | 38.34 | $39.06 | 186525 |
| 2023-08-28 | 38.20 | $38.64 | 173222 |
| 2023-08-25 | 38.17 | $38.40 | 192200 |
| 2023-08-24 | 38.22 | $38.24 | 169415 |
| 2023-08-23 | 38.34 | $38.59 | 369800 |
| 2023-08-22 | 38.38 | $38.42 | 405800 |
| 2023-08-21 | 38.49 | $38.40 | 420210 |
| 2023-08-18 | 38.64 | $38.52 | 195214 |
| 2023-08-17 | 38.79 | $38.31 | 150000 |
| 2023-08-16 | 39.04 | $38.68 | 633100 |
| 2023-08-15 | 39.24 | $38.78 | 196300 |
| 2023-08-14 | 39.45 | $39.37 | 131228 |
| 2023-08-11 | 39.52 | $39.41 | 100646 |
| 2023-08-10 | 39.60 | $39.28 | 121200 |
| 2023-08-09 | 39.73 | $39.47 | 107738 |
| 2023-08-08 | 39.84 | $39.47 | 147100 |
| 2023-08-07 | 39.96 | $39.58 | 164700 |
| 2023-08-04 | 40.08 | $39.37 | 115400 |
| 2023-08-03 | 40.28 | $39.61 | 197500 |
| 2023-08-02 | 40.44 | $40.02 | 181400 |
| 2023-08-01 | 40.51 | $40.24 | 189343 |
| 2023-07-31 | 40.51 | $40.39 | 162749 |
| 2023-07-28 | 40.45 | $40.07 | 154500 |
| 2023-07-27 | 40.48 | $39.97 | 163300 |
| 2023-07-26 | 40.53 | $40.45 | 139300 |
| 2023-07-25 | 40.44 | $40.40 | 151000 |
| 2023-07-24 | 40.33 | $40.28 | 138715 |
| 2023-07-21 | 40.22 | $40.20 | 263700 |
| 2023-07-20 | 40.10 | $40.26 | 3.0M |
| 2023-07-19 | 39.94 | $40.03 | 2.3M |
| 2023-07-18 | 39.79 | $39.80 | 82200 |
| 2023-07-17 | 39.68 | $39.59 | 119807 |
| 2023-07-14 | 39.61 | $39.58 | 114149 |
| 2023-07-13 | 39.51 | $39.91 | 233900 |
| 2023-07-12 | 39.28 | $39.67 | 126100 |
| 2023-07-11 | 39.06 | $39.17 | 124913 |
| 2023-07-10 | 38.96 | $38.82 | 80600 |
| 2023-07-07 | 38.93 | $38.57 | 171400 |
| 2023-07-06 | 38.97 | $38.44 | 129900 |
| 2023-07-05 | 39.05 | $38.94 | 576800 |
| 2023-07-03 | 38.98 | $39.27 | 71341 |
| 2023-06-30 | 38.79 | $39.08 | 144922 |
| 2023-06-29 | 38.61 | $38.86 | 143629 |
| 2023-06-28 | 38.45 | $38.34 | 90600 |
| 2023-06-27 | 38.41 | $38.45 | 129100 |
| 2023-06-26 | 38.33 | $38.02 | 253500 |
| 2023-06-23 | 38.36 | $37.56 | 101528 |
| 2023-06-22 | 38.53 | $38.11 | 82346 |
| 2023-06-21 | 38.56 | $38.41 | 127240 |
| 2023-06-20 | 38.50 | $38.16 | 166816 |
| 2023-06-16 | 38.49 | $38.39 | 92430 |
| 2023-06-15 | 38.40 | $38.44 | 121600 |
| 2023-06-14 | 38.26 | $38.12 | 194903 |
| 2023-06-13 | 38.19 | $38.38 | 136949 |
| 2023-06-12 | 38.01 | $38.12 | 165114 |
| 2023-06-09 | 37.87 | $38.07 | 116100 |
| 2023-06-08 | 37.71 | $38.40 | 196000 |
| 2023-06-07 | 37.40 | $38.51 | 213744 |
| 2023-06-06 | 36.98 | $37.94 | 167418 |
| 2023-06-05 | 36.66 | $37.27 | 392169 |
| 2023-06-02 | 36.47 | $37.44 | 150036 |
| 2023-06-01 | 36.20 | $36.21 | 139500 |
| 2023-05-31 | 36.25 | $35.99 | 101031 |
| 2023-05-30 | 36.39 | $36.21 | 130428 |
| 2023-05-26 | 36.50 | $36.30 | 180923 |
| 2023-05-25 | 36.60 | $36.16 | 110341 |
| 2023-05-24 | 36.77 | $36.37 | 108300 |
| 2023-05-23 | 36.92 | $36.87 | 139034 |
| 2023-05-22 | 36.94 | $37.03 | 194203 |
| 2023-05-19 | 36.92 | $36.92 | 120140 |
| 2023-05-18 | 36.92 | $37.05 | 142322 |
| 2023-05-17 | 36.89 | $36.86 | 83548 |
| 2023-05-16 | 36.90 | $36.45 | 111100 |
| 2023-05-15 | 37.06 | $37.02 | 89600 |
| 2023-05-12 | 37.06 | $37.00 | 106900 |
| 2023-05-11 | 37.07 | $36.97 | 308800 |
| 2023-05-10 | 37.10 | $37.28 | 124400 |
| 2023-05-09 | 37.03 | $37.17 | 118431 |
| 2023-05-08 | 36.98 | $37.10 | 106600 |
| 2023-05-05 | 36.95 | $37.26 | 113422 |
| 2023-05-04 | 36.85 | $36.53 | 90800 |
| 2023-05-03 | 36.97 | $36.77 | 88617 |
| 2023-05-02 | 37.04 | $36.67 | 163831 |
| 2023-05-01 | 37.16 | $37.12 | 108200 |
| 2023-04-28 | 37.15 | $37.08 | 95706 |
| 2023-04-27 | 37.16 | $36.94 | 110600 |
| 2023-04-26 | 37.22 | $36.38 | 120100 |
| 2023-04-25 | 37.46 | $37.04 | 174800 |
| 2023-04-24 | 37.54 | $37.55 | 149319 |
| 2023-04-21 | 37.48 | $37.31 | 106700 |
| 2023-04-20 | 37.48 | $37.43 | 191748 |
| 2023-04-19 | 37.43 | $37.40 | 83200 |
| 2023-04-18 | 37.38 | $37.31 | 84300 |
| 2023-04-17 | 37.35 | $37.47 | 181848 |
| 2023-04-14 | 37.25 | $37.20 | 81000 |
| 2023-04-13 | 37.22 | $37.53 | 129238 |
| 2023-04-12 | 37.08 | $37.40 | 147108 |
| 2023-04-11 | 36.94 | $37.50 | 132740 |
| 2023-04-10 | 36.74 | $37.22 | 124449 |
| 2023-04-06 | 36.59 | $36.85 | 136304 |
| 2023-04-05 | 36.52 | $36.79 | 137800 |
| 2023-04-04 | 36.46 | $36.63 | 119100 |
| 2023-04-03 | 36.45 | $37.24 | 347100 |
| 2023-03-31 | 36.24 | $37.32 | 1.1M |
| 2023-03-30 | 35.97 | $36.88 | 174700 |
| 2023-03-29 | 35.79 | $36.74 | 111247 |
| 2023-03-28 | 35.62 | $36.36 | 162400 |
| 2023-03-27 | 35.54 | $36.18 | 184138 |
| 2023-03-24 | 35.53 | $35.91 | 373740 |
| 2023-03-23 | 35.60 | $35.21 | 172800 |
| 2023-03-22 | 35.93 | $35.70 | 111323 |
| 2023-03-21 | 36.19 | $36.55 | 129600 |
| 2023-03-20 | 36.25 | $36.45 | 238040 |
| 2023-03-17 | 36.36 | $35.93 | 311346 |
| 2023-03-16 | 36.68 | $36.61 | 263900 |
| 2023-03-15 | 36.86 | $36.35 | 126300 |
| 2023-03-14 | 37.17 | $37.07 | 272630 |
| 2023-03-13 | 37.33 | $36.44 | 138631 |
| 2023-03-10 | 37.73 | $36.67 | 182624 |
| 2023-03-09 | 38.16 | $37.68 | 104127 |
| 2023-03-08 | 38.35 | $38.36 | 287940 |
| 2023-03-07 | 38.38 | $38.21 | 212400 |
| 2023-03-06 | 38.46 | $38.62 | 213900 |
| 2023-03-03 | 38.43 | $39.11 | 155744 |
| 2023-03-02 | 38.24 | $38.53 | 167900 |
| 2023-03-01 | 38.19 | $38.17 | 111540 |
| 2023-02-28 | 38.25 | $38.10 | 137900 |
| 2023-02-27 | 38.35 | $38.23 | 427930 |
| 2023-02-24 | 38.42 | $38.18 | 170912 |
| 2023-02-23 | 38.53 | $38.20 | 353438 |
| 2023-02-22 | 38.65 | $38.09 | 114146 |
| 2023-02-21 | 38.84 | $37.98 | 177338 |
| 2023-02-17 | 39.09 | $39.08 | 117643 |
| 2023-02-16 | 39.05 | $38.89 | 115915 |
| 2023-02-15 | 39.06 | $39.03 | 199013 |
| 2023-02-14 | 39.02 | $38.78 | 148049 |
| 2023-02-13 | 39.04 | $38.89 | 98600 |
| 2023-02-10 | 39.03 | $38.45 | 101900 |
| 2023-02-09 | 39.15 | $38.07 | 137600 |
| 2023-02-08 | 39.41 | $38.65 | 233938 |
| 2023-02-07 | 39.53 | $39.37 | 119100 |
| 2023-02-06 | 39.44 | $39.18 | 133100 |
| 2023-02-03 | 39.38 | $39.50 | 186126 |
| 2023-02-02 | 39.19 | $39.80 | 225500 |
| 2023-02-01 | 38.86 | $39.39 | 198913 |
| 2023-01-31 | 38.57 | $38.92 | 224908 |
| 2023-01-30 | 38.36 | $38.13 | 185201 |
| 2023-01-27 | 38.35 | $38.50 | 123400 |
| 2023-01-26 | 38.22 | $38.42 | 153000 |
| 2023-01-25 | 38.07 | $38.17 | 275000 |
| 2023-01-24 | 37.96 | $37.98 | 561731 |
| 2023-01-23 | 37.89 | $37.89 | 173100 |
| 2023-01-20 | 37.82 | $37.70 | 198209 |
| 2023-01-19 | 37.79 | $37.20 | 168422 |
| 2023-01-18 | 37.91 | $37.57 | 204500 |
| 2023-01-17 | 37.94 | $38.20 | 157400 |
| 2023-01-13 | 37.76 | $38.43 | 265500 |
| 2023-01-12 | 37.46 | $38.33 | 189800 |
| 2023-01-11 | 37.13 | $38.11 | 675841 |
| 2023-01-10 | 36.79 | $37.59 | 95231 |
| 2023-01-09 | 36.54 | $37.21 | 174721 |
| 2023-01-06 | 36.35 | $37.12 | 173600 |
| 2023-01-05 | 36.16 | $36.24 | 114111 |
| 2023-01-04 | 36.21 | $36.74 | 140000 |
| 2023-01-03 | 36.12 | $36.24 | 253700 |
| 2022-12-30 | 36.17 | $36.26 | 151321 |
| 2022-12-29 | 36.23 | $36.62 | 256514 |
| 2022-12-28 | 36.19 | $36.08 | 155300 |
| 2022-12-27 | 36.32 | $36.67 | 458134 |
| 2022-12-23 | 36.30 | $36.55 | 259110 |
| 2022-12-22 | 36.31 | $36.18 | 131703 |
| 2022-12-21 | 36.45 | $36.56 | 180907 |
| 2022-12-20 | 36.51 | $36.07 | 164400 |
| 2022-12-19 | 36.73 | $35.92 | 135800 |
| 2022-12-16 | 37.05 | $36.11 | 582135 |
| 2022-12-15 | 37.39 | $36.49 | 189721 |
| 2022-12-14 | 37.67 | $37.42 | 122322 |
| 2022-12-13 | 37.72 | $37.57 | 244600 |
| 2022-12-12 | 37.72 | $37.51 | 189800 |
| 2022-12-09 | 37.74 | $37.01 | 333500 |
| 2022-12-08 | 37.91 | $37.41 | 131502 |
| 2022-12-07 | 37.99 | $37.24 | 166800 |
| 2022-12-06 | 38.13 | $37.34 | 131300 |
| 2022-12-05 | 38.26 | $37.44 | 178900 |
| 2022-12-02 | 38.37 | $38.09 | 97404 |
| 2022-12-01 | 38.28 | $38.00 | 198800 |
| 2022-11-30 | 38.20 | $38.16 | 256300 |
| 2022-11-29 | 38.02 | $37.29 | 206440 |
| 2022-11-28 | 38.08 | $37.28 | 412100 |
| 2022-11-25 | 38.13 | $38.01 | 91739 |
| 2022-11-23 | 37.94 | $37.83 | 165200 |
| 2022-11-22 | 37.75 | $37.77 | 990300 |
| 2022-11-21 | 37.53 | $37.19 | 372410 |
| 2022-11-18 | 37.43 | $37.12 | 200500 |
| 2022-11-17 | 37.30 | $36.69 | 203100 |
| 2022-11-16 | 37.28 | $36.99 | 186413 |
| 2022-11-15 | 37.13 | $37.08 | 208400 |
| 2022-11-14 | 36.91 | $36.86 | 190320 |
| 2022-11-11 | 36.70 | $37.16 | 135230 |
| 2022-11-10 | 36.33 | $37.14 | 175005 |
| 2022-11-09 | 35.87 | $35.18 | 157000 |
| 2022-11-08 | 35.92 | $35.90 | 369800 |
| 2022-11-07 | 35.75 | $35.66 | 222942 |
| 2022-11-04 | 35.60 | $35.73 | 125000 |
| 2022-11-03 | 35.39 | $34.91 | 137700 |
| 2022-11-02 | 35.37 | $34.82 | 366100 |
| 2022-11-01 | 35.38 | $35.83 | 300400 |
| 2022-10-31 | 35.06 | $35.72 | 140340 |
| 2022-10-28 | 34.69 | $35.77 | 152900 |
| 2022-10-27 | 34.23 | $35.12 | 140000 |
| 2022-10-26 | 33.86 | $34.80 | 240600 |
| 2022-10-25 | 33.51 | $34.57 | 215200 |
| 2022-10-24 | 33.17 | $33.96 | 188623 |
| 2022-10-21 | 32.95 | $33.78 | 257107 |
| 2022-10-20 | 32.74 | $32.82 | 312100 |
| 2022-10-19 | 32.80 | $33.45 | 216600 |
| 2022-10-18 | 32.68 | $33.89 | 200700 |
| 2022-10-17 | 32.41 | $33.33 | 110435 |
| 2022-10-14 | 32.27 | $32.43 | 95335 |
| 2022-10-13 | 32.40 | $33.25 | 128506 |
| 2022-10-12 | 32.31 | $32.45 | 142100 |
| 2022-10-11 | 32.47 | $32.91 | 102900 |
| 2022-10-10 | 32.54 | $32.89 | 138405 |
| 2022-10-07 | 32.65 | $32.73 | 488046 |
| 2022-10-06 | 32.85 | $33.54 | 138144 |
| 2022-10-05 | 32.86 | $34.02 | 132500 |
| 2022-10-04 | 32.74 | $34.48 | 214200 |
| 2022-10-03 | 32.46 | $33.45 | 164421 |
| 2022-09-30 | 32.48 | $32.24 | 267400 |
| 2022-09-29 | 32.90 | $32.62 | 239400 |
| 2022-09-28 | 33.32 | $33.49 | 275000 |
| 2022-09-27 | 33.57 | $32.74 | 197600 |
| 2022-09-26 | 34.14 | $32.98 | 629621 |
| 2022-09-23 | 34.78 | $33.81 | 321600 |
| 2022-09-22 | 35.31 | $34.79 | 237305 |
| 2022-09-21 | 35.66 | $35.25 | 113100 |
| 2022-09-20 | 35.94 | $35.71 | 118846 |
| 2022-09-19 | 36.15 | $36.34 | 116300 |
| 2022-09-16 | 36.22 | $35.74 | 134100 |
| 2022-09-15 | 36.50 | $36.11 | 569519 |
| 2022-09-14 | 36.72 | $36.60 | 112100 |
| 2022-09-13 | 36.85 | $36.62 | 172500 |
| 2022-09-12 | 37.00 | $37.88 | 132500 |
| 2022-09-09 | 36.79 | $37.51 | 72927 |
| 2022-09-08 | 36.65 | $36.91 | 112600 |
| 2022-09-07 | 36.68 | $36.84 | 136419 |
| 2022-09-06 | 36.74 | $36.06 | 104100 |
| 2022-09-02 | 37.07 | $36.17 | 186900 |
| 2022-09-01 | 37.44 | $36.40 | 148841 |
| 2022-08-31 | 37.82 | $36.57 | 309306 |
| 2022-08-30 | 38.23 | $36.91 | 181804 |
| 2022-08-29 | 38.61 | $37.70 | 132500 |
| 2022-08-26 | 38.81 | $37.80 | 151200 |
| 2022-08-25 | 39.02 | $38.67 | 103922 |
| 2022-08-24 | 38.98 | $38.10 | 114700 |
| 2022-08-23 | 39.11 | $37.94 | 147234 |
| 2022-08-22 | 39.30 | $37.98 | 161300 |
| 2022-08-19 | 39.50 | $38.66 | 116530 |
| 2022-08-18 | 39.51 | $39.16 | 228613 |
| 2022-08-17 | 39.34 | $38.91 | 228900 |
| 2022-08-16 | 39.19 | $39.24 | 158443 |
| 2022-08-15 | 38.89 | $39.02 | 203429 |
| 2022-08-12 | 38.57 | $38.94 | 131900 |
| 2022-08-11 | 38.19 | $38.25 | 187222 |
| 2022-08-10 | 37.92 | $37.98 | 301400 |
| 2022-08-09 | 37.67 | $37.29 | 374800 |
| 2022-08-08 | 37.56 | $37.26 | 220000 |
| 2022-08-05 | 37.42 | $37.03 | 167700 |
| 2022-08-04 | 37.32 | $37.01 | 310700 |
| 2022-08-03 | 37.17 | $37.04 | 159800 |
| 2022-08-02 | 36.98 | $36.92 | 368000 |
| 2022-08-01 | 36.76 | $37.34 | 325700 |
| 2022-07-29 | 36.35 | $37.34 | 276325 |
| 2022-07-28 | 35.83 | $36.81 | 259349 |
| 2022-07-27 | 35.37 | $35.92 | 249930 |
| 2022-07-26 | 35.07 | $35.47 | 264843 |
| 2022-07-25 | 34.85 | $35.38 | 616038 |
| 2022-07-22 | 34.61 | $34.86 | 817400 |
| 2022-07-21 | 34.48 | $34.93 | 6.1M |
| 2022-07-20 | 34.30 | $35.05 | 658742 |
| 2022-07-19 | 34.05 | $34.98 | 231700 |
| 2022-07-18 | 33.76 | $34.14 | 211900 |
| 2022-07-15 | 33.68 | $34.15 | 168713 |
| 2022-07-14 | 33.59 | $33.71 | 196700 |
| 2022-07-13 | 33.62 | $33.91 | 211700 |
| 2022-07-12 | 33.61 | $33.91 | 179700 |
| 2022-07-11 | 33.61 | $34.01 | 155600 |
| 2022-07-08 | 33.58 | $34.13 | 147340 |
| 2022-07-07 | 33.51 | $34.25 | 182900 |
| 2022-07-06 | 33.41 | $33.73 | 174700 |
| 2022-07-05 | 33.46 | $33.69 | 261100 |
| 2022-07-01 | 33.55 | $34.61 | 159420 |
| 2022-06-30 | 33.38 | $34.04 | 205931 |
| 2022-06-29 | 33.37 | $33.96 | 217027 |
| 2022-06-28 | 33.40 | $34.28 | 311048 |
| 2022-06-27 | 33.35 | $34.64 | 182642 |
| 2022-06-24 | 33.20 | $34.28 | 201505 |
| 2022-06-23 | 33.16 | $33.30 | 228100 |
| 2022-06-22 | 33.43 | $33.20 | 337136 |
| 2022-06-21 | 33.82 | $33.35 | 370938 |
| 2022-06-17 | 34.27 | $32.87 | 533800 |
| 2022-06-16 | 34.98 | $33.01 | 511100 |
| 2022-06-15 | 35.82 | $34.42 | 300500 |
| 2022-06-14 | 36.41 | $34.29 | 350005 |
| 2022-06-13 | 37.18 | $34.87 | 327900 |
| 2022-06-10 | 37.93 | $36.54 | 552025 |
| 2022-06-09 | 38.31 | $37.32 | 292300 |
| 2022-06-08 | 38.52 | $38.10 | 464808 |
| 2022-06-07 | 38.53 | $38.96 | 355402 |
| 2022-06-06 | 38.26 | $38.52 | 347800 |
| 2022-06-03 | 38.05 | $38.21 | 251618 |
| 2022-06-02 | 37.90 | $38.45 | 487109 |
| 2022-06-01 | 37.63 | $37.91 | 402300 |
| 2022-05-31 | 37.47 | $37.96 | 390100 |
| 2022-05-27 | 37.26 | $38.42 | 319800 |
| 2022-05-26 | 36.86 | $37.81 | 491113 |
| 2022-05-25 | 36.56 | $37.33 | 713900 |
| 2022-05-24 | 36.35 | $36.96 | 720600 |
| 2022-05-23 | 36.22 | $36.90 | 696200 |
| 2022-05-20 | 36.09 | $36.44 | 906627 |
| 2022-05-19 | 36.08 | $36.65 | 4.1M |
| 2022-05-18 | 36.02 | $36.66 | 17.3M |
| 2022-05-17 | 35.94 | $37.19 | 110300 |
| 2022-05-16 | 35.70 | $36.37 | 209300 |
| 2022-05-13 | 35.67 | $36.23 | 134700 |
| 2022-05-12 | 35.69 | $35.60 | 104900 |
| 2022-05-11 | 35.94 | $35.61 | 129501 |
| 2022-05-10 | 36.25 | $35.76 | 216914 |
| 2022-05-09 | 36.59 | $36.20 | 194728 |
| 2022-05-06 | 36.88 | $36.96 | 130118 |
| 2022-05-05 | 37.00 | $37.04 | 156813 |
| 2022-05-04 | 37.14 | $38.17 | 109606 |
| 2022-05-03 | 36.95 | $37.01 | 104709 |
| 2022-05-02 | 37.11 | $36.53 | 110207 |
| 2022-04-29 | 37.45 | $36.65 | 539300 |
| 2022-04-28 | 37.85 | $37.73 | 79919 |
| 2022-04-27 | 37.99 | $37.11 | 110030 |
| 2022-04-26 | 38.37 | $37.24 | 119632 |
| 2022-04-25 | 38.79 | $37.88 | 172434 |
| 2022-04-22 | 39.09 | $38.31 | 155300 |
| 2022-04-21 | 39.33 | $39.20 | 134800 |
| 2022-04-20 | 39.34 | $39.92 | 114126 |
| 2022-04-19 | 39.11 | $39.52 | 173645 |
| 2022-04-18 | 38.96 | $38.99 | 112000 |
| 2022-04-14 | 38.94 | $38.99 | 177000 |
| 2022-04-13 | 38.92 | $39.04 | 120211 |
| 2022-04-12 | 38.87 | $38.70 | 175500 |
| 2022-04-11 | 38.91 | $38.40 | 105700 |
| 2022-04-08 | 39.06 | $38.62 | 250600 |
| 2022-04-07 | 39.16 | $38.66 | 142847 |
| 2022-04-06 | 39.27 | $38.72 | 201300 |
| 2022-04-05 | 39.38 | $38.70 | 97100 |
| 2022-04-04 | 39.51 | $39.15 | 93032 |
| 2022-04-01 | 39.52 | $39.37 | 122400 |
| 2022-03-31 | 39.45 | $38.95 | 76700 |
| 2022-03-30 | 39.49 | $39.27 | 74000 |
| 2022-03-29 | 39.43 | $39.47 | 135241 |
| 2022-03-28 | 39.28 | $39.06 | 688600 |
| 2022-03-25 | 39.21 | $39.14 | 124300 |
| 2022-03-24 | 39.09 | $38.78 | 68615 |
| 2022-03-23 | 39.05 | $38.65 | 133800 |
| 2022-03-22 | 39.04 | $38.92 | 150700 |
| 2022-03-21 | 38.92 | $39.01 | 160243 |
| 2022-03-18 | 38.73 | $38.76 | 174900 |
| 2022-03-17 | 38.58 | $38.79 | 131600 |
| 2022-03-16 | 38.37 | $38.44 | 151500 |
| 2022-03-15 | 38.22 | $38.06 | 126818 |
| 2022-03-14 | 38.14 | $37.76 | 51900 |
| 2022-03-11 | 38.13 | $38.09 | 53600 |
| 2022-03-10 | 38.01 | $38.27 | 93744 |
| 2022-03-09 | 37.80 | $37.83 | 59800 |
| 2022-03-08 | 37.68 | $37.59 | 101700 |
| 2022-03-07 | 37.59 | $37.81 | 154836 |
| 2022-03-04 | 37.41 | $38.13 | 87800 |
| 2022-03-03 | 37.08 | $37.89 | 79736 |
| 2022-03-02 | 36.75 | $37.55 | 83749 |
| 2022-03-01 | 36.46 | $36.56 | 81729 |
| 2022-02-28 | 36.41 | $37.19 | 176300 |
| 2022-02-25 | 36.16 | $36.93 | 80713 |
| 2022-02-24 | 35.93 | $35.79 | 195517 |
| 2022-02-23 | 36.02 | $35.42 | 96500 |
| 2022-02-22 | 36.25 | $35.94 | 99745 |
| 2022-02-18 | 36.37 | $36.36 | 61700 |
| 2022-02-17 | 36.38 | $36.60 | 103046 |
| 2022-02-16 | 36.32 | $36.88 | 54500 |
| 2022-02-15 | 36.17 | $36.52 | 45700 |
| 2022-02-14 | 36.09 | $36.10 | 105713 |
| 2022-02-11 | 36.13 | $36.23 | 53504 |
| 2022-02-10 | 36.15 | $36.26 | 147127 |
| 2022-02-09 | 36.16 | $36.94 | 150916 |
| 2022-02-08 | 35.97 | $36.67 | 96416 |
| 2022-02-07 | 35.83 | $36.03 | 109818 |
| 2022-02-04 | 35.86 | $36.07 | 101905 |
| 2022-02-03 | 35.90 | $36.34 | 149300 |
| 2022-02-02 | 35.87 | $36.65 | 84900 |
| 2022-02-01 | 35.74 | $36.44 | 122100 |
| 2022-01-31 | 35.65 | $36.18 | 151637 |
| 2022-01-28 | 35.65 | $35.79 | 208800 |
| 2022-01-27 | 35.77 | $35.39 | 220800 |
| 2022-01-26 | 36.07 | $35.52 | 104023 |
| 2022-01-25 | 36.39 | $35.85 | 142900 |
| 2022-01-24 | 36.69 | $36.18 | 295416 |
| 2022-01-21 | 36.95 | $35.89 | 214310 |
| 2022-01-20 | 37.37 | $36.40 | 218500 |
| 2022-01-19 | 37.72 | $36.97 | 162300 |
| 2022-01-18 | 37.97 | $37.32 | 268500 |
| 2022-01-14 | 38.16 | $37.98 | 109207 |
| 2022-01-13 | 38.17 | $38.01 | 80545 |
| 2022-01-12 | 38.18 | $37.93 | 107900 |
| 2022-01-11 | 38.21 | $37.79 | 155000 |
| 2022-01-10 | 38.28 | $37.79 | 735200 |
| 2022-01-07 | 38.36 | $38.14 | 67010 |
| 2022-01-06 | 38.35 | $38.21 | 105800 |
| 2022-01-05 | 38.30 | $38.21 | 271935 |
| 2022-01-04 | 38.23 | $38.56 | 202000 |
| 2022-01-03 | 38.04 | $38.18 | 90313 |
| 2021-12-31 | 37.91 | $38.25 | 62100 |
| 2021-12-30 | 37.73 | $38.00 | 119700 |
| 2021-12-29 | 37.58 | $38.07 | 141124 |
| 2021-12-28 | 37.38 | $37.88 | 584100 |
| 2021-12-27 | 37.19 | $37.84 | 102600 |
| 2021-12-23 | 36.97 | $37.45 | 84209 |
| 2021-12-22 | 36.82 | $37.29 | 430300 |
| 2021-12-21 | 36.69 | $36.87 | 251600 |
| 2021-12-20 | 36.67 | $36.30 | 431615 |
| 2021-12-17 | 36.83 | $36.76 | 408500 |
| 2021-12-16 | 36.88 | $37.04 | 120900 |
| 2021-12-15 | 36.85 | $37.05 | 107518 |
| 2021-12-14 | 36.81 | $36.57 | 118200 |
| 2021-12-13 | 36.92 | $36.82 | 84602 |
| 2021-12-10 | 36.97 | $37.29 | 84300 |
| 2021-12-09 | 36.88 | $37.14 | 145800 |
| 2021-12-08 | 36.82 | $37.56 | 238400 |
| 2021-12-07 | 36.62 | $37.34 | 433300 |
| 2021-12-06 | 36.44 | $36.94 | 116230 |
| 2021-12-03 | 36.36 | $36.22 | 168936 |
| 2021-12-02 | 36.49 | $36.28 | 237500 |
| 2021-12-01 | 36.64 | $35.42 | 161700 |
| 2021-11-30 | 37.09 | $35.69 | 424332 |
| 2021-11-29 | 37.55 | $36.80 | 101400 |
| 2021-11-26 | 37.76 | $36.76 | 192542 |
| 2021-11-24 | 38.02 | $37.80 | 77500 |
| 2021-11-23 | 38.00 | $37.93 | 95349 |
| 2021-11-22 | 37.93 | $37.72 | 106102 |
| 2021-11-19 | 37.90 | $37.32 | 120600 |
| 2021-11-18 | 37.98 | $37.44 | 157607 |
| 2021-11-17 | 38.04 | $37.54 | 121400 |
| 2021-11-16 | 38.06 | $37.74 | 292000 |
| 2021-11-15 | 38.02 | $37.90 | 134900 |
| 2021-11-12 | 37.90 | $37.87 | 100200 |
| 2021-11-11 | 37.75 | $37.77 | 137600 |
| 2021-11-10 | 37.60 | $37.46 | 201200 |
| 2021-11-09 | 37.50 | $37.62 | 295700 |
| 2021-11-08 | 37.31 | $37.63 | 428900 |
| 2021-11-05 | 37.07 | $37.50 | 108300 |
| 2021-11-04 | 36.81 | $36.71 | 233019 |
| 2021-11-03 | 36.73 | $36.80 | 113400 |
| 2021-11-02 | 36.60 | $36.50 | 86635 |
| 2021-11-01 | 36.53 | $36.65 | 100743 |
| 2021-10-29 | 36.40 | $36.16 | 155100 |
| 2021-10-28 | 36.38 | $36.30 | 113100 |
| 2021-10-27 | 36.30 | $35.79 | 362100 |
| 2021-10-26 | 36.36 | $36.37 | 500610 |
| 2021-10-25 | 36.25 | $36.54 | 299600 |
| 2021-10-22 | 36.05 | $36.18 | 100200 |
| 2021-10-21 | 35.92 | $36.06 | 64747 |
| 2021-10-20 | 35.79 | $36.19 | 123141 |
| 2021-10-19 | 35.58 | $35.76 | 66400 |
| 2021-10-18 | 35.47 | $35.68 | 57800 |
| 2021-10-15 | 35.35 | $35.83 | 109107 |
| 2021-10-14 | 35.15 | $35.78 | 198609 |
| 2021-10-13 | 34.93 | $35.29 | 51129 |
| 2021-10-12 | 34.82 | $35.08 | 86040 |
| 2021-10-11 | 34.75 | $34.97 | 470442 |
| 2021-10-08 | 34.70 | $35.12 | 54200 |
| 2021-10-07 | 34.60 | $35.26 | 60132 |
| 2021-10-06 | 34.44 | $34.94 | 152200 |
| 2021-10-05 | 34.34 | $34.95 | 142300 |
| 2021-10-04 | 34.23 | $34.79 | 131922 |
| 2021-10-01 | 34.15 | $34.59 | 141105 |
| 2021-09-30 | 34.13 | $34.08 | 148700 |
| 2021-09-29 | 34.28 | $34.59 | 57900 |
| 2021-09-28 | 34.30 | $34.48 | 102500 |
| 2021-09-27 | 34.37 | $34.96 | 95943 |
| 2021-09-24 | 34.31 | $34.50 | 129500 |
| 2021-09-23 | 34.40 | $34.75 | 89700 |
| 2021-09-22 | 34.44 | $34.34 | 81432 |
| 2021-09-21 | 34.63 | $34.03 | 319300 |
| 2021-09-20 | 34.96 | $34.27 | 273900 |
| 2021-09-17 | 35.30 | $34.78 | 104300 |
| 2021-09-16 | 35.56 | $35.17 | 139132 |
| 2021-09-15 | 35.76 | $35.55 | 193800 |
| 2021-09-14 | 35.88 | $35.23 | 115400 |
| 2021-09-13 | 36.13 | $35.75 | 261000 |
| 2021-09-10 | 36.28 | $35.67 | 221400 |
| 2021-09-09 | 36.48 | $36.10 | 64500 |
| 2021-09-08 | 36.59 | $36.32 | 103009 |
| 2021-09-07 | 36.64 | $36.22 | 118807 |
| 2021-09-03 | 36.74 | $36.65 | 85200 |
| 2021-09-02 | 36.72 | $36.93 | 94400 |
| 2021-09-01 | 36.61 | $36.62 | 136242 |
| 2021-08-31 | 36.56 | $36.47 | 365345 |
| 2021-08-30 | 36.55 | $36.59 | 119748 |
| 2021-08-27 | 36.49 | $36.68 | 176300 |
| 2021-08-26 | 36.39 | $36.09 | 136600 |
| 2021-08-25 | 36.44 | $36.47 | 136900 |
| 2021-08-24 | 36.39 | $36.34 | 114936 |
| 2021-08-23 | 36.37 | $36.17 | 123000 |
| 2021-08-20 | 36.38 | $35.99 | 101818 |
| 2021-08-19 | 36.46 | $35.65 | 95500 |
| 2021-08-18 | 36.65 | $35.98 | 102800 |
| 2021-08-17 | 36.78 | $36.28 | 202810 |
| 2021-08-16 | 36.83 | $36.66 | 144611 |
| 2021-08-13 | 36.76 | $36.82 | 161100 |
| 2021-08-12 | 36.62 | $36.89 | 235100 |
| 2021-08-11 | 36.42 | $36.91 | 377500 |
| 2021-08-10 | 36.16 | $36.50 | 313400 |
| 2021-08-09 | 35.97 | $35.98 | 146100 |
| 2021-08-06 | 35.90 | $36.05 | 136806 |
| 2021-08-05 | 35.79 | $35.80 | 216700 |
| 2021-08-04 | 35.73 | $35.50 | 97642 |
| 2021-08-03 | 35.75 | $36.06 | 112129 |
| 2021-08-02 | 35.59 | $35.65 | 113700 |
| 2021-07-30 | 35.52 | $35.80 | 107522 |
| 2021-07-29 | 35.39 | $36.03 | 130909 |
| 2021-07-28 | 35.16 | $35.63 | 113400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.39
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.06
Average
52.96
Maximum
73.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.39 | $62.69 | 336213 |
| 2026-07-23 | 55.81 | $62.76 | 391842 |
| 2026-07-22 | 51.81 | $61.96 | 341111 |
| 2026-07-21 | 46.96 | $61.11 | 241311 |
| 2026-07-20 | 45.62 | $60.89 | 196500 |
| 2026-07-17 | 48.37 | $61.41 | 238126 |
| 2026-07-16 | 50.84 | $61.85 | 188534 |
| 2026-07-15 | 49.33 | $61.58 | 353200 |
| 2026-07-14 | 51.79 | $62.02 | 315500 |
| 2026-07-13 | 50.13 | $61.71 | 217712 |
| 2026-07-10 | 50.29 | $61.74 | 391519 |
| 2026-07-09 | 49.21 | $61.53 | 339400 |
| 2026-07-08 | 48.81 | $61.45 | 561618 |
| 2026-07-07 | 50.46 | $61.80 | 409501 |
| 2026-07-06 | 51.99 | $62.12 | 247000 |
| 2026-07-02 | 52.51 | $62.23 | 405400 |
| 2026-07-01 | 51.08 | $61.89 | 649009 |
| 2026-06-30 | 56.57 | $63.04 | 730621 |
| 2026-06-29 | 58.55 | $63.42 | 217186 |
| 2026-06-26 | 58.91 | $63.49 | 323545 |
| 2026-06-25 | 61.91 | $64.07 | 301222 |
| 2026-06-24 | 57.79 | $62.90 | 1.7M |
| 2026-06-23 | 55.32 | $62.27 | 557300 |
| 2026-06-22 | 58.09 | $62.81 | 1.1M |
| 2026-06-18 | 54.83 | $61.99 | 2.5M |
| 2026-06-17 | 53.05 | $61.57 | 358846 |
| 2026-06-16 | 56.85 | $62.32 | 330007 |
| 2026-06-15 | 56.13 | $62.14 | 242000 |
| 2026-06-12 | 55.78 | $62.05 | 215900 |
| 2026-06-11 | 52.65 | $61.26 | 292000 |
| 2026-06-10 | 46.99 | $60.01 | 214046 |
| 2026-06-09 | 52.41 | $61.15 | 251201 |
| 2026-06-08 | 49.91 | $60.63 | 190700 |
| 2026-06-05 | 53.24 | $61.28 | 212028 |
| 2026-06-04 | 55.39 | $61.68 | 177525 |
| 2026-06-03 | 53.23 | $61.20 | 201700 |
| 2026-06-02 | 52.69 | $61.08 | 205000 |
| 2026-06-01 | 47.46 | $60.00 | 225425 |
| 2026-05-29 | 52.12 | $60.92 | 261800 |
| 2026-05-28 | 54.04 | $61.27 | 551300 |
| 2026-05-27 | 57.55 | $61.88 | 204800 |
| 2026-05-26 | 56.94 | $61.74 | 178114 |
| 2026-05-22 | 53.30 | $60.94 | 262471 |
| 2026-05-21 | 51.14 | $60.50 | 377139 |
| 2026-05-20 | 49.89 | $60.25 | 278030 |
| 2026-05-19 | 48.08 | $59.89 | 232959 |
| 2026-05-18 | 49.55 | $60.20 | 159656 |
| 2026-05-15 | 51.42 | $60.59 | 165559 |
| 2026-05-14 | 58.20 | $61.85 | 174469 |
| 2026-05-13 | 55.97 | $61.34 | 171327 |
| 2026-05-12 | 58.04 | $61.70 | 220302 |
| 2026-05-11 | 59.26 | $61.91 | 204700 |
| 2026-05-08 | 56.71 | $61.29 | 231958 |
| 2026-05-07 | 58.62 | $61.63 | 559607 |
| 2026-05-06 | 66.30 | $62.86 | 349191 |
| 2026-05-05 | 66.36 | $62.87 | 269742 |
| 2026-05-04 | 63.29 | $62.00 | 315400 |
| 2026-05-01 | 66.06 | $62.42 | 560432 |
| 2026-04-30 | 67.25 | $62.60 | 373500 |
| 2026-04-29 | 58.68 | $60.43 | 279600 |
| 2026-04-28 | 63.41 | $61.08 | 238700 |
| 2026-04-27 | 65.01 | $61.29 | 182000 |
| 2026-04-24 | 64.40 | $61.14 | 191544 |
| 2026-04-23 | 64.90 | $61.21 | 1.1M |
| 2026-04-22 | 57.30 | $59.53 | 201400 |
| 2026-04-21 | 56.39 | $59.36 | 163917 |
| 2026-04-20 | 60.10 | $59.88 | 172700 |
| 2026-04-17 | 59.37 | $59.73 | 275064 |
| 2026-04-16 | 56.26 | $59.12 | 360591 |
| 2026-04-15 | 56.11 | $59.09 | 456700 |
| 2026-04-14 | 60.88 | $59.78 | 2.7M |
| 2026-04-13 | 60.51 | $59.70 | 153900 |
| 2026-04-10 | 60.85 | $59.75 | 131725 |
| 2026-04-09 | 60.98 | $59.77 | 290161 |
| 2026-04-08 | 58.57 | $59.20 | 197467 |
| 2026-04-07 | 51.23 | $57.74 | 157511 |
| 2026-04-06 | 50.72 | $57.65 | 281941 |
| 2026-04-02 | 50.72 | $57.65 | 164000 |
| 2026-04-01 | 50.94 | $57.69 | 242400 |
| 2026-03-31 | 48.40 | $57.20 | 350300 |
| 2026-03-30 | 42.85 | $56.23 | 292600 |
| 2026-03-27 | 44.40 | $56.56 | 478100 |
| 2026-03-26 | 44.63 | $56.61 | 233971 |
| 2026-03-25 | 47.50 | $57.22 | 467225 |
| 2026-03-24 | 45.87 | $56.92 | 572458 |
| 2026-03-23 | 42.25 | $56.28 | 467400 |
| 2026-03-20 | 35.30 | $55.20 | 411726 |
| 2026-03-19 | 42.12 | $56.73 | 284000 |
| 2026-03-18 | 43.63 | $57.02 | 221241 |
| 2026-03-17 | 47.81 | $57.76 | 171522 |
| 2026-03-16 | 48.77 | $57.92 | 178600 |
| 2026-03-13 | 46.21 | $57.52 | 163702 |
| 2026-03-12 | 46.54 | $57.58 | 216732 |
| 2026-03-11 | 48.64 | $57.96 | 197100 |
| 2026-03-10 | 48.91 | $58.01 | 509843 |
| 2026-03-09 | 52.17 | $58.59 | 194532 |
| 2026-03-06 | 50.94 | $58.36 | 228700 |
| 2026-03-05 | 56.20 | $59.24 | 278900 |
| 2026-03-04 | 64.30 | $60.37 | 330799 |
| 2026-03-03 | 62.72 | $60.02 | 384200 |
| 2026-03-02 | 66.99 | $60.55 | 224512 |
| 2026-02-27 | 66.17 | $60.35 | 225447 |
| 2026-02-26 | 66.72 | $60.42 | 224111 |
| 2026-02-25 | 65.59 | $60.13 | 652000 |
| 2026-02-24 | 67.24 | $60.35 | 261305 |
| 2026-02-23 | 65.55 | $59.90 | 204687 |
| 2026-02-20 | 68.53 | $60.30 | 346300 |
| 2026-02-19 | 66.70 | $59.79 | 303700 |
| 2026-02-18 | 65.85 | $59.56 | 286926 |
| 2026-02-17 | 69.45 | $60.05 | 386917 |
| 2026-02-13 | 72.36 | $60.43 | 282357 |
| 2026-02-12 | 69.62 | $59.57 | 318621 |
| 2026-02-11 | 73.57 | $60.06 | 269179 |
| 2026-02-10 | 71.37 | $59.36 | 242240 |
| 2026-02-09 | 69.61 | $58.85 | 232522 |
| 2026-02-06 | 68.75 | $58.61 | 218608 |
| 2026-02-05 | 64.56 | $57.55 | 181515 |
| 2026-02-04 | 66.90 | $57.84 | 231659 |
| 2026-02-03 | 65.89 | $57.59 | 243500 |
| 2026-02-02 | 60.11 | $56.34 | 299100 |
| 2026-01-30 | 58.51 | $56.04 | 188164 |
| 2026-01-29 | 62.23 | $56.51 | 907400 |
| 2026-01-28 | 61.23 | $56.31 | 246918 |
| 2026-01-27 | 63.71 | $56.62 | 165473 |
| 2026-01-26 | 62.97 | $56.46 | 159000 |
| 2026-01-23 | 62.93 | $56.45 | 135928 |
| 2026-01-22 | 66.90 | $56.97 | 187544 |
| 2026-01-21 | 66.20 | $56.79 | 259600 |
| 2026-01-20 | 62.18 | $55.84 | 266130 |
| 2026-01-16 | 69.17 | $56.69 | 211200 |
| 2026-01-15 | 68.65 | $56.56 | 955900 |
| 2026-01-14 | 65.93 | $55.90 | 210426 |
| 2026-01-13 | 63.45 | $55.36 | 345543 |
| 2026-01-12 | 62.30 | $55.12 | 256380 |
| 2026-01-09 | 60.42 | $54.74 | 601007 |
| 2026-01-08 | 56.63 | $54.04 | 235709 |
| 2026-01-07 | 52.84 | $53.42 | 190700 |
| 2026-01-06 | 59.01 | $54.20 | 244900 |
| 2026-01-05 | 55.94 | $53.71 | 216700 |
| 2026-01-02 | 54.00 | $53.42 | 165600 |
| 2025-12-31 | 48.00 | $52.62 | 120291 |
| 2025-12-30 | 51.77 | $53.09 | 100740 |
| 2025-12-29 | 52.94 | $53.23 | 157729 |
| 2025-12-26 | 54.11 | $53.37 | 80800 |
| 2025-12-24 | 54.04 | $53.36 | 114100 |
| 2025-12-23 | 53.18 | $53.23 | 205200 |
| 2025-12-22 | 52.19 | $53.08 | 149127 |
| 2025-12-19 | 49.70 | $52.71 | 383537 |
| 2025-12-18 | 51.92 | $53.03 | 252300 |
| 2025-12-17 | 49.65 | $52.69 | 234139 |
| 2025-12-16 | 51.55 | $52.97 | 147052 |
| 2025-12-15 | 55.29 | $53.49 | 191700 |
| 2025-12-12 | 55.00 | $53.44 | 284639 |
| 2025-12-11 | 58.17 | $53.87 | 302600 |
| 2025-12-10 | 54.52 | $53.24 | 293300 |
| 2025-12-09 | 49.98 | $52.55 | 144245 |
| 2025-12-08 | 50.32 | $52.60 | 137900 |
| 2025-12-05 | 52.53 | $52.92 | 224600 |
| 2025-12-04 | 54.08 | $53.14 | 627600 |
| 2025-12-03 | 54.36 | $53.18 | 257600 |
| 2025-12-02 | 51.28 | $52.66 | 307600 |
| 2025-12-01 | 53.52 | $53.00 | 207600 |
| 2025-11-28 | 58.39 | $53.68 | 303200 |
| 2025-11-26 | 56.39 | $53.32 | 137926 |
| 2025-11-25 | 52.62 | $52.69 | 187800 |
| 2025-11-24 | 47.79 | $51.98 | 187043 |
| 2025-11-21 | 43.64 | $51.44 | 373036 |
| 2025-11-20 | 37.80 | $50.77 | 276155 |
| 2025-11-19 | 40.35 | $51.20 | 237800 |
| 2025-11-18 | 41.91 | $51.45 | 452911 |
| 2025-11-17 | 42.66 | $51.57 | 247200 |
| 2025-11-14 | 45.92 | $52.07 | 169000 |
| 2025-11-13 | 45.76 | $52.05 | 153300 |
| 2025-11-12 | 52.19 | $52.94 | 253635 |
| 2025-11-11 | 50.09 | $52.66 | 352100 |
| 2025-11-10 | 49.79 | $52.62 | 190892 |
| 2025-11-07 | 48.33 | $52.42 | 229800 |
| 2025-11-06 | 45.29 | $52.02 | 284500 |
| 2025-11-05 | 48.32 | $52.47 | 227419 |
| 2025-11-04 | 46.58 | $52.24 | 124706 |
| 2025-11-03 | 48.47 | $52.52 | 198019 |
| 2025-10-31 | 49.35 | $52.65 | 112228 |
| 2025-10-30 | 49.42 | $52.66 | 168637 |
| 2025-10-29 | 54.22 | $53.36 | 734754 |
| 2025-10-28 | 56.69 | $53.69 | 142800 |
| 2025-10-27 | 59.25 | $54.02 | 193230 |
| 2025-10-24 | 59.40 | $54.04 | 282400 |
| 2025-10-23 | 56.84 | $53.56 | 178479 |
| 2025-10-22 | 53.96 | $53.06 | 250800 |
| 2025-10-21 | 58.00 | $53.61 | 147000 |
| 2025-10-20 | 58.53 | $53.68 | 118424 |
| 2025-10-17 | 54.02 | $52.89 | 80800 |
| 2025-10-16 | 54.88 | $53.01 | 208128 |
| 2025-10-15 | 59.95 | $53.68 | 176709 |
| 2025-10-14 | 58.14 | $53.35 | 134406 |
| 2025-10-13 | 54.54 | $52.74 | 153300 |
| 2025-10-10 | 50.56 | $52.14 | 219023 |
| 2025-10-09 | 57.40 | $53.00 | 126981 |
| 2025-10-08 | 62.75 | $53.57 | 168910 |
| 2025-10-07 | 58.78 | $52.95 | 181959 |
| 2025-10-06 | 60.06 | $53.08 | 167800 |
| 2025-10-03 | 59.41 | $52.98 | 185000 |
| 2025-10-02 | 57.19 | $52.64 | 128235 |
| 2025-10-01 | 56.99 | $52.61 | 170300 |
| 2025-09-30 | 58.79 | $52.82 | 146600 |
| 2025-09-29 | 56.94 | $52.52 | 654311 |
| 2025-09-26 | 56.32 | $52.42 | 122901 |
| 2025-09-25 | 51.24 | $51.66 | 215400 |
| 2025-09-24 | 55.35 | $52.17 | 221700 |
| 2025-09-23 | 55.68 | $52.21 | 158807 |
| 2025-09-22 | 55.55 | $52.19 | 145000 |
| 2025-09-19 | 53.73 | $51.90 | 169900 |
| 2025-09-18 | 55.14 | $52.09 | 192403 |
| 2025-09-17 | 51.10 | $51.46 | 135539 |
| 2025-09-16 | 51.04 | $51.45 | 135404 |
| 2025-09-15 | 55.63 | $52.09 | 154728 |
| 2025-09-12 | 55.15 | $52.01 | 193534 |
| 2025-09-11 | 57.59 | $52.34 | 147841 |
| 2025-09-10 | 52.44 | $51.49 | 139039 |
| 2025-09-09 | 49.93 | $51.12 | 101409 |
| 2025-09-08 | 52.95 | $51.54 | 117400 |
| 2025-09-05 | 57.16 | $52.08 | 105846 |
| 2025-09-04 | 55.86 | $51.87 | 168048 |
| 2025-09-03 | 51.76 | $51.25 | 180526 |
| 2025-09-02 | 53.83 | $51.52 | 146405 |
| 2025-08-29 | 57.90 | $52.02 | 169300 |
| 2025-08-28 | 59.97 | $52.26 | 1.3M |
| 2025-08-27 | 60.31 | $52.30 | 76841 |
| 2025-08-26 | 59.55 | $52.16 | 171500 |
| 2025-08-25 | 58.90 | $52.04 | 123600 |
| 2025-08-22 | 62.20 | $52.46 | 299315 |
| 2025-08-21 | 55.49 | $51.27 | 114900 |
| 2025-08-20 | 55.57 | $51.28 | 125800 |
| 2025-08-19 | 57.35 | $51.51 | 188900 |
| 2025-08-18 | 55.34 | $51.17 | 113106 |
| 2025-08-15 | 56.76 | $51.36 | 150100 |
| 2025-08-14 | 59.50 | $51.72 | 118000 |
| 2025-08-13 | 65.15 | $52.40 | 113500 |
| 2025-08-12 | 61.59 | $51.70 | 374712 |
| 2025-08-11 | 55.89 | $50.77 | 230500 |
| 2025-08-08 | 56.57 | $50.85 | 175800 |
| 2025-08-07 | 56.66 | $50.86 | 99623 |
| 2025-08-06 | 53.84 | $50.42 | 82641 |
| 2025-08-05 | 57.73 | $50.90 | 98100 |
| 2025-08-04 | 55.37 | $50.53 | 176208 |
| 2025-08-01 | 51.92 | $50.03 | 128100 |
| 2025-07-31 | 56.57 | $50.59 | 204858 |
| 2025-07-30 | 58.80 | $50.84 | 2.4M |
| 2025-07-29 | 61.66 | $51.15 | 137145 |
| 2025-07-28 | 61.49 | $51.12 | 106800 |
| 2025-07-25 | 65.80 | $51.58 | 190500 |
| 2025-07-24 | 62.67 | $51.00 | 340500 |
| 2025-07-23 | 66.67 | $51.40 | 210275 |
| 2025-07-22 | 65.47 | $51.17 | 135500 |
| 2025-07-21 | 62.13 | $50.58 | 102044 |
| 2025-07-18 | 62.22 | $50.59 | 104800 |
| 2025-07-17 | 61.60 | $50.48 | 91835 |
| 2025-07-16 | 59.27 | $50.08 | 109441 |
| 2025-07-15 | 57.99 | $49.87 | 108800 |
| 2025-07-14 | 65.28 | $50.66 | 104300 |
| 2025-07-11 | 65.38 | $50.67 | 129026 |
| 2025-07-10 | 66.33 | $50.77 | 144411 |
| 2025-07-09 | 64.15 | $50.33 | 91300 |
| 2025-07-08 | 62.52 | $50.02 | 89500 |
| 2025-07-07 | 62.20 | $49.96 | 126449 |
| 2025-07-03 | 67.51 | $50.55 | 106800 |
| 2025-07-02 | 65.92 | $50.21 | 121900 |
| 2025-07-01 | 63.73 | $49.77 | 192300 |
| 2025-06-30 | 60.57 | $49.19 | 305600 |
| 2025-06-27 | 60.34 | $49.15 | 2.2M |
| 2025-06-26 | 58.76 | $48.87 | 114325 |
| 2025-06-25 | 54.66 | $48.20 | 435911 |
| 2025-06-24 | 60.08 | $48.84 | 91251 |
| 2025-06-23 | 57.52 | $48.43 | 136137 |
| 2025-06-20 | 51.93 | $47.65 | 128608 |
| 2025-06-18 | 53.47 | $47.83 | 125906 |
| 2025-06-17 | 53.56 | $47.84 | 123735 |
| 2025-06-16 | 55.71 | $48.10 | 76744 |
| 2025-06-13 | 56.72 | $48.22 | 133400 |
| 2025-06-12 | 61.25 | $48.74 | 143600 |
| 2025-06-11 | 60.79 | $48.66 | 87423 |
| 2025-06-10 | 60.79 | $48.66 | 226730 |
| 2025-06-09 | 60.48 | $48.60 | 103700 |
| 2025-06-06 | 60.27 | $48.56 | 219300 |
| 2025-06-05 | 58.50 | $48.21 | 102006 |
| 2025-06-04 | 58.50 | $48.21 | 99400 |
| 2025-06-03 | 60.74 | $48.53 | 145812 |
| 2025-06-02 | 57.97 | $47.95 | 107419 |
| 2025-05-30 | 57.08 | $47.77 | 114300 |
| 2025-05-29 | 57.34 | $47.81 | 235400 |
| 2025-05-28 | 56.26 | $47.58 | 162801 |
| 2025-05-27 | 61.65 | $48.42 | 144034 |
| 2025-05-23 | 56.94 | $47.41 | 250016 |
| 2025-05-22 | 55.56 | $47.14 | 108600 |
| 2025-05-21 | 57.65 | $47.46 | 226341 |
| 2025-05-20 | 64.40 | $48.40 | 159800 |
| 2025-05-19 | 64.94 | $48.47 | 105013 |
| 2025-05-16 | 64.50 | $48.36 | 101800 |
| 2025-05-15 | 62.32 | $47.83 | 207400 |
| 2025-05-14 | 60.67 | $47.45 | 92223 |
| 2025-05-13 | 62.37 | $47.70 | 122420 |
| 2025-05-12 | 61.80 | $47.56 | 165440 |
| 2025-05-09 | 58.71 | $46.83 | 123405 |
| 2025-05-08 | 58.35 | $46.75 | 144529 |
| 2025-05-07 | 56.14 | $46.25 | 155952 |
| 2025-05-06 | 56.05 | $46.23 | 154734 |
| 2025-05-05 | 55.66 | $46.14 | 280514 |
| 2025-05-02 | 57.19 | $46.43 | 355000 |
| 2025-05-01 | 53.46 | $45.54 | 164900 |
| 2025-04-30 | 52.03 | $45.22 | 129400 |
| 2025-04-29 | 52.95 | $45.41 | 271347 |
| 2025-04-28 | 51.58 | $45.09 | 202002 |
| 2025-04-25 | 51.08 | $44.97 | 108506 |
| 2025-04-24 | 51.63 | $45.10 | 138000 |
| 2025-04-23 | 48.66 | $44.37 | 165000 |
| 2025-04-22 | 47.26 | $44.04 | 159200 |
| 2025-04-21 | 42.50 | $42.98 | 337208 |
| 2025-04-17 | 46.78 | $44.11 | 161214 |
| 2025-04-16 | 44.82 | $43.69 | 135924 |
| 2025-04-15 | 45.69 | $43.92 | 143728 |
| 2025-04-14 | 46.07 | $44.02 | 186049 |
| 2025-04-11 | 43.62 | $43.46 | 220645 |
| 2025-04-10 | 40.28 | $42.73 | 370200 |
| 2025-04-09 | 43.00 | $43.55 | 465115 |
| 2025-04-08 | 28.56 | $40.97 | 420314 |
| 2025-04-07 | 29.92 | $41.46 | 696310 |
| 2025-04-04 | 31.63 | $42.04 | 559500 |
| 2025-04-03 | 38.79 | $44.02 | 256100 |
| 2025-04-02 | 48.56 | $45.87 | 137700 |
| 2025-04-01 | 44.08 | $45.25 | 217244 |
| 2025-03-31 | 42.70 | $45.07 | 207721 |
| 2025-03-28 | 42.55 | $45.05 | 2.8M |
| 2025-03-27 | 44.08 | $45.33 | 160438 |
| 2025-03-26 | 45.58 | $45.60 | 288923 |
| 2025-03-25 | 46.64 | $45.79 | 146817 |
| 2025-03-24 | 48.91 | $46.19 | 203914 |
| 2025-03-21 | 43.84 | $45.41 | 195000 |
| 2025-03-20 | 47.27 | $46.01 | 352212 |
| 2025-03-19 | 47.80 | $46.10 | 421711 |
| 2025-03-18 | 44.92 | $45.66 | 485800 |
| 2025-03-17 | 47.89 | $46.18 | 260239 |
| 2025-03-14 | 46.06 | $45.90 | 667739 |
| 2025-03-13 | 37.95 | $44.80 | 1.0M |
| 2025-03-12 | 38.24 | $44.86 | 552531 |
| 2025-03-11 | 39.02 | $45.02 | 998620 |
| 2025-03-10 | 38.50 | $44.95 | 430000 |
| 2025-03-07 | 40.81 | $45.44 | 825200 |
| 2025-03-06 | 37.62 | $45.00 | 746831 |
| 2025-03-05 | 40.60 | $45.63 | 799300 |
| 2025-03-04 | 37.93 | $45.27 | 864000 |
| 2025-03-03 | 41.58 | $46.01 | 1.4M |
| 2025-02-28 | 44.73 | $46.58 | 2.5M |
| 2025-02-27 | 40.03 | $45.96 | 18.1M |
| 2025-02-26 | 46.02 | $46.96 | 141400 |
| 2025-02-25 | 45.24 | $46.86 | 167200 |
| 2025-02-24 | 43.14 | $46.59 | 187218 |
| 2025-02-21 | 44.22 | $46.77 | 172900 |
| 2025-02-20 | 48.77 | $47.48 | 330200 |
| 2025-02-19 | 51.24 | $47.83 | 194826 |
| 2025-02-18 | 52.62 | $48.02 | 188433 |
| 2025-02-14 | 49.36 | $47.54 | 173800 |
| 2025-02-13 | 50.11 | $47.65 | 215026 |
| 2025-02-12 | 48.20 | $47.37 | 207302 |
| 2025-02-11 | 51.83 | $47.91 | 214724 |
| 2025-02-10 | 51.18 | $47.81 | 269500 |
| 2025-02-07 | 47.86 | $47.31 | 162100 |
| 2025-02-06 | 50.68 | $47.74 | 374127 |
| 2025-02-05 | 49.83 | $47.61 | 245400 |
| 2025-02-04 | 47.24 | $47.22 | 192000 |
| 2025-02-03 | 46.44 | $47.10 | 333900 |
| 2025-01-31 | 48.31 | $47.42 | 247200 |
| 2025-01-30 | 51.25 | $47.90 | 255100 |
| 2025-01-29 | 47.24 | $47.27 | 307100 |
| 2025-01-28 | 47.05 | $47.24 | 200200 |
| 2025-01-27 | 47.95 | $47.40 | 247518 |
| 2025-01-24 | 54.51 | $48.45 | 223222 |
| 2025-01-23 | 54.78 | $48.49 | 411400 |
| 2025-01-22 | 54.46 | $48.43 | 299852 |
| 2025-01-21 | 60.02 | $49.25 | 965899 |
| 2025-01-17 | 55.78 | $48.44 | 212000 |
| 2025-01-16 | 54.66 | $48.24 | 241603 |
| 2025-01-15 | 49.45 | $47.39 | 947909 |
| 2025-01-14 | 45.09 | $46.77 | 207884 |
| 2025-01-13 | 36.70 | $45.77 | 222144 |
| 2025-01-10 | 32.29 | $45.32 | 235800 |
| 2025-01-08 | 35.42 | $45.92 | 267800 |
| 2025-01-07 | 35.64 | $45.96 | 153900 |
| 2025-01-06 | 37.98 | $46.38 | 201028 |
| 2025-01-03 | 39.38 | $46.62 | 195000 |
| 2025-01-02 | 35.61 | $46.22 | 205400 |
| 2024-12-31 | 35.98 | $46.29 | 250600 |
| 2024-12-30 | 34.97 | $46.18 | 247600 |
| 2024-12-27 | 36.01 | $46.39 | 184609 |
| 2024-12-26 | 38.20 | $46.82 | 165600 |
| 2024-12-24 | 37.44 | $46.73 | 211600 |
| 2024-12-23 | 35.17 | $46.46 | 310900 |
| 2024-12-20 | 33.99 | $46.32 | 853700 |
| 2024-12-19 | 30.74 | $45.94 | 282700 |
| 2024-12-18 | 31.16 | $46.05 | 278958 |
| 2024-12-17 | 38.80 | $47.71 | 260229 |
| 2024-12-16 | 43.50 | $48.48 | 177100 |
| 2024-12-13 | 45.26 | $48.74 | 174134 |
| 2024-12-12 | 47.65 | $49.08 | 187800 |
| 2024-12-11 | 51.13 | $49.54 | 223850 |
| 2024-12-10 | 50.53 | $49.46 | 203901 |
| 2024-12-09 | 53.31 | $49.82 | 210022 |
| 2024-12-06 | 57.04 | $50.27 | 223900 |
| 2024-12-05 | 60.80 | $50.69 | 143618 |
| 2024-12-04 | 62.01 | $50.82 | 164913 |
| 2024-12-03 | 63.29 | $50.96 | 167200 |
| 2024-12-02 | 65.50 | $51.20 | 177743 |
| 2024-11-29 | 69.32 | $51.60 | 204500 |
| 2024-11-27 | 68.80 | $51.48 | 291045 |
| 2024-11-26 | 69.93 | $51.60 | 264549 |
| 2024-11-25 | 70.94 | $51.71 | 266700 |
| 2024-11-22 | 69.04 | $51.22 | 358900 |
| 2024-11-21 | 67.61 | $50.87 | 321924 |
| 2024-11-20 | 63.49 | $49.97 | 231126 |
| 2024-11-19 | 63.45 | $49.96 | 432612 |
| 2024-11-18 | 62.49 | $49.76 | 504721 |
| 2024-11-15 | 60.16 | $49.29 | 198840 |
| 2024-11-14 | 59.34 | $49.13 | 357512 |
| 2024-11-13 | 62.54 | $49.55 | 192235 |
| 2024-11-12 | 64.50 | $49.80 | 405927 |
| 2024-11-11 | 71.04 | $50.57 | 360500 |
| 2024-11-08 | 69.07 | $50.06 | 606111 |
| 2024-11-07 | 67.76 | $49.74 | 213200 |
| 2024-11-06 | 69.33 | $49.92 | 234129 |
| 2024-11-05 | 58.95 | $47.85 | 140300 |
| 2024-11-04 | 49.93 | $46.69 | 131613 |
| 2024-11-01 | 49.84 | $46.68 | 217300 |
| 2024-10-31 | 51.79 | $46.90 | 597700 |
| 2024-10-30 | 53.80 | $47.12 | 140015 |
| 2024-10-29 | 53.33 | $47.06 | 120131 |
| 2024-10-28 | 58.27 | $47.59 | 137224 |
| 2024-10-25 | 53.22 | $46.94 | 163700 |
| 2024-10-24 | 57.27 | $47.34 | 120746 |
| 2024-10-23 | 56.80 | $47.28 | 122300 |
| 2024-10-22 | 58.43 | $47.44 | 127200 |
| 2024-10-21 | 61.89 | $47.77 | 168900 |
| 2024-10-18 | 65.59 | $48.10 | 281800 |
| 2024-10-17 | 65.47 | $48.08 | 193648 |
| 2024-10-16 | 67.92 | $48.30 | 146400 |
| 2024-10-15 | 63.70 | $47.58 | 193100 |
| 2024-10-14 | 63.57 | $47.56 | 197524 |
| 2024-10-11 | 61.33 | $47.21 | 185325 |
| 2024-10-10 | 57.19 | $46.63 | 2.5M |
| 2024-10-09 | 58.95 | $46.80 | 2.7M |
| 2024-10-08 | 57.78 | $46.64 | 118100 |
| 2024-10-07 | 59.69 | $46.83 | 171502 |
| 2024-10-04 | 63.12 | $47.16 | 182200 |
| 2024-10-03 | 60.15 | $46.71 | 153000 |
| 2024-10-02 | 62.60 | $46.94 | 97000 |
| 2024-10-01 | 63.13 | $46.99 | 123528 |
| 2024-09-30 | 63.01 | $46.97 | 152800 |
| 2024-09-27 | 62.44 | $46.87 | 144216 |
| 2024-09-26 | 60.26 | $46.50 | 159400 |
| 2024-09-25 | 59.72 | $46.41 | 134000 |
| 2024-09-24 | 64.13 | $46.89 | 134533 |
| 2024-09-23 | 64.13 | $46.89 | 143014 |
| 2024-09-20 | 63.52 | $46.77 | 191632 |
| 2024-09-19 | 63.61 | $46.78 | 147030 |
| 2024-09-18 | 60.43 | $46.15 | 129800 |
| 2024-09-17 | 62.06 | $46.35 | 155500 |
| 2024-09-16 | 60.54 | $46.05 | 156014 |
| 2024-09-13 | 58.20 | $45.61 | 146200 |
| 2024-09-12 | 52.62 | $44.69 | 127300 |
| 2024-09-11 | 49.71 | $44.27 | 196000 |
| 2024-09-10 | 49.08 | $44.18 | 677925 |
| 2024-09-09 | 47.96 | $44.02 | 148740 |
| 2024-09-06 | 46.65 | $43.83 | 170500 |
| 2024-09-05 | 49.26 | $44.25 | 212547 |
| 2024-09-04 | 50.61 | $44.46 | 103200 |
| 2024-09-03 | 50.80 | $44.49 | 117300 |
| 2024-08-30 | 58.70 | $45.63 | 101222 |
| 2024-08-29 | 56.68 | $45.27 | 120416 |
| 2024-08-28 | 54.87 | $44.96 | 124148 |
| 2024-08-27 | 56.01 | $45.12 | 115826 |
| 2024-08-26 | 58.86 | $45.51 | 172600 |
| 2024-08-23 | 57.87 | $45.32 | 239800 |
| 2024-08-22 | 52.94 | $44.45 | 141300 |
| 2024-08-21 | 54.83 | $44.72 | 134307 |
| 2024-08-20 | 52.06 | $44.26 | 192900 |
| 2024-08-19 | 54.19 | $44.57 | 158200 |
| 2024-08-16 | 53.13 | $44.39 | 116814 |
| 2024-08-15 | 52.73 | $44.32 | 151505 |
| 2024-08-14 | 49.55 | $43.78 | 141117 |
| 2024-08-13 | 49.91 | $43.84 | 118317 |
| 2024-08-12 | 46.84 | $43.33 | 222940 |
| 2024-08-09 | 48.73 | $43.67 | 143749 |
| 2024-08-08 | 50.38 | $43.96 | 117200 |
| 2024-08-07 | 46.14 | $43.25 | 381900 |
| 2024-08-06 | 48.58 | $43.69 | 154518 |
| 2024-08-05 | 45.93 | $43.26 | 195747 |
| 2024-08-02 | 54.00 | $44.57 | 185710 |
| 2024-08-01 | 62.89 | $45.68 | 249900 |
| 2024-07-31 | 67.66 | $46.18 | 482814 |
| 2024-07-30 | 65.74 | $45.79 | 196500 |
| 2024-07-29 | 64.77 | $45.60 | 209300 |
| 2024-07-26 | 66.56 | $45.79 | 194707 |
| 2024-07-25 | 62.63 | $45.03 | 238426 |
| 2024-07-24 | 60.66 | $44.69 | 202600 |
| 2024-07-23 | 66.63 | $45.30 | 144905 |
| 2024-07-22 | 65.69 | $45.12 | 172500 |
| 2024-07-19 | 62.73 | $44.59 | 65700 |
| 2024-07-18 | 63.32 | $44.65 | 566804 |
| 2024-07-17 | 64.46 | $44.77 | 284000 |
| 2024-07-16 | 66.66 | $45.00 | 191304 |
| 2024-07-15 | 60.02 | $43.82 | 343400 |
| 2024-07-12 | 59.43 | $43.73 | 134839 |
| 2024-07-11 | 56.18 | $43.25 | 160111 |
| 2024-07-10 | 45.78 | $42.04 | 155800 |
| 2024-07-09 | 40.33 | $41.55 | 187100 |
| 2024-07-08 | 41.38 | $41.68 | 144507 |
| 2024-07-05 | 41.16 | $41.66 | 358634 |
| 2024-07-03 | 43.69 | $41.98 | 115500 |
| 2024-07-02 | 40.88 | $41.72 | 264900 |
| 2024-07-01 | 39.00 | $41.55 | 239900 |
| 2024-06-28 | 43.41 | $42.12 | 157845 |
| 2024-06-27 | 43.09 | $42.09 | 131647 |
| 2024-06-26 | 42.47 | $42.03 | 152600 |
| 2024-06-25 | 42.77 | $42.07 | 218311 |
| 2024-06-24 | 46.80 | $42.59 | 144335 |
| 2024-06-21 | 42.86 | $42.19 | 246410 |
| 2024-06-20 | 43.24 | $42.24 | 255736 |
| 2024-06-18 | 43.76 | $42.31 | 233932 |
| 2024-06-17 | 43.20 | $42.25 | 268600 |
| 2024-06-14 | 42.03 | $42.12 | 237101 |
| 2024-06-13 | 44.95 | $42.55 | 103700 |
| 2024-06-12 | 46.59 | $42.78 | 319300 |
| 2024-06-11 | 44.23 | $42.50 | 162200 |
| 2024-06-10 | 46.75 | $42.86 | 123133 |
| 2024-06-07 | 44.84 | $42.63 | 190600 |
| 2024-06-06 | 47.89 | $43.06 | 361800 |
| 2024-06-05 | 50.54 | $43.41 | 251419 |
| 2024-06-04 | 49.55 | $43.28 | 226241 |
| 2024-06-03 | 53.11 | $43.74 | 211400 |
| 2024-05-31 | 57.73 | $44.28 | 141600 |
| 2024-05-30 | 54.15 | $43.77 | 159000 |
| 2024-05-29 | 49.71 | $43.21 | 116600 |
| 2024-05-28 | 55.25 | $43.82 | 209004 |
| 2024-05-24 | 58.07 | $44.10 | 98300 |
| 2024-05-23 | 55.11 | $43.72 | 133900 |
| 2024-05-22 | 61.87 | $44.34 | 125000 |
| 2024-05-21 | 68.72 | $44.87 | 124100 |
| 2024-05-20 | 67.56 | $44.69 | 161200 |
| 2024-05-17 | 66.72 | $44.56 | 157200 |
| 2024-05-16 | 66.40 | $44.51 | 163500 |
| 2024-05-15 | 69.44 | $44.75 | 139600 |
| 2024-05-14 | 66.85 | $44.32 | 258125 |
| 2024-05-13 | 65.70 | $44.14 | 123021 |
| 2024-05-10 | 67.06 | $44.25 | 290900 |
| 2024-05-09 | 66.88 | $44.22 | 163923 |
| 2024-05-08 | 63.46 | $43.67 | 153000 |
| 2024-05-07 | 62.66 | $43.55 | 201800 |
| 2024-05-06 | 61.52 | $43.38 | 140316 |
| 2024-05-03 | 58.35 | $42.93 | 159400 |
| 2024-05-02 | 56.45 | $42.68 | 238628 |
| 2024-05-01 | 53.29 | $42.29 | 304103 |
| 2024-04-30 | 52.79 | $42.23 | 178205 |
| 2024-04-29 | 59.55 | $42.90 | 125500 |
| 2024-04-26 | 56.64 | $42.53 | 315115 |
| 2024-04-25 | 55.23 | $42.36 | 179639 |
| 2024-04-24 | 54.66 | $42.29 | 132100 |
| 2024-04-23 | 55.04 | $42.33 | 166800 |
| 2024-04-22 | 51.91 | $41.94 | 143000 |
| 2024-04-19 | 50.22 | $41.74 | 117214 |
| 2024-04-18 | 46.94 | $41.37 | 238500 |
| 2024-04-17 | 45.84 | $41.25 | 136737 |
| 2024-04-16 | 45.67 | $41.23 | 173600 |
| 2024-04-15 | 48.79 | $41.64 | 164300 |
| 2024-04-12 | 51.83 | $42.01 | 152021 |
| 2024-04-11 | 55.75 | $42.45 | 222700 |
| 2024-04-10 | 55.02 | $42.35 | 210500 |
| 2024-04-09 | 64.72 | $43.30 | 133800 |
| 2024-04-08 | 64.60 | $43.28 | 165007 |
| 2024-04-05 | 63.49 | $43.10 | 172600 |
| 2024-04-04 | 62.19 | $42.89 | 179310 |
| 2024-04-03 | 65.37 | $43.19 | 219300 |
| 2024-04-02 | 63.66 | $42.90 | 277123 |
| 2024-04-01 | 65.89 | $43.11 | 180826 |
| 2024-03-28 | 68.61 | $43.36 | 185615 |
| 2024-03-27 | 67.23 | $43.09 | 177540 |
| 2024-03-26 | 61.81 | $42.18 | 233400 |
| 2024-03-25 | 64.25 | $42.40 | 317338 |
| 2024-03-22 | 64.07 | $42.37 | 165100 |
| 2024-03-21 | 66.00 | $42.55 | 274200 |
| 2024-03-20 | 64.59 | $42.30 | 214203 |
| 2024-03-19 | 61.50 | $41.79 | 213700 |
| 2024-03-18 | 59.32 | $41.46 | 260705 |
| 2024-03-15 | 60.00 | $41.53 | 360100 |
| 2024-03-14 | 57.82 | $41.20 | 2.6M |
| 2024-03-13 | 63.18 | $41.74 | 136413 |
| 2024-03-12 | 62.32 | $41.60 | 237926 |
| 2024-03-11 | 63.94 | $41.76 | 170918 |
| 2024-03-08 | 64.94 | $41.86 | 151800 |
| 2024-03-07 | 64.63 | $41.80 | 185231 |
| 2024-03-06 | 61.85 | $41.29 | 210425 |
| 2024-03-05 | 59.97 | $40.97 | 487700 |
| 2024-03-04 | 62.91 | $41.29 | 223337 |
| 2024-03-01 | 61.33 | $41.01 | 173600 |
| 2024-02-29 | 60.07 | $40.79 | 176831 |
| 2024-02-28 | 58.11 | $40.46 | 140100 |
| 2024-02-27 | 57.58 | $40.37 | 209700 |
| 2024-02-26 | 54.69 | $39.90 | 164700 |
| 2024-02-23 | 56.56 | $40.14 | 198201 |
| 2024-02-22 | 55.16 | $39.91 | 907300 |
| 2024-02-21 | 55.46 | $39.95 | 246100 |
| 2024-02-20 | 54.48 | $39.78 | 295200 |
| 2024-02-16 | 56.42 | $40.06 | 198700 |
| 2024-02-15 | 57.81 | $40.26 | 240615 |
| 2024-02-14 | 52.38 | $39.29 | 700129 |
| 2024-02-13 | 48.12 | $38.64 | 920800 |
| 2024-02-12 | 57.78 | $39.92 | 137000 |
| 2024-02-09 | 54.09 | $39.38 | 166641 |
| 2024-02-08 | 52.25 | $39.13 | 230542 |
| 2024-02-07 | 50.44 | $38.89 | 188430 |
| 2024-02-06 | 48.51 | $38.64 | 263342 |
| 2024-02-05 | 46.29 | $38.36 | 433142 |
| 2024-02-02 | 51.92 | $39.10 | 273217 |
| 2024-02-01 | 54.66 | $39.42 | 322100 |
| 2024-01-31 | 48.91 | $38.70 | 262209 |
| 2024-01-30 | 54.57 | $39.32 | 207400 |
| 2024-01-29 | 54.41 | $39.30 | 223800 |
| 2024-01-26 | 50.56 | $38.84 | 255600 |
| 2024-01-25 | 49.95 | $38.77 | 437200 |
| 2024-01-24 | 44.05 | $38.14 | 160100 |
| 2024-01-23 | 46.97 | $38.49 | 348243 |
| 2024-01-22 | 48.28 | $38.64 | 217624 |
| 2024-01-19 | 44.47 | $38.25 | 289200 |
| 2024-01-18 | 43.76 | $38.18 | 154800 |
| 2024-01-17 | 43.91 | $38.20 | 171834 |
| 2024-01-16 | 47.09 | $38.61 | 240121 |
| 2024-01-12 | 50.84 | $39.05 | 189400 |
| 2024-01-11 | 50.59 | $39.02 | 432400 |
| 2024-01-10 | 54.62 | $39.47 | 142200 |
| 2024-01-09 | 54.32 | $39.43 | 152100 |
| 2024-01-08 | 58.26 | $39.85 | 152600 |
| 2024-01-05 | 55.79 | $39.51 | 131600 |
| 2024-01-04 | 55.42 | $39.46 | 154414 |
| 2024-01-03 | 57.51 | $39.69 | 169344 |
| 2024-01-02 | 62.70 | $40.22 | 324100 |
| 2023-12-29 | 63.21 | $40.27 | 168429 |
| 2023-12-28 | 66.50 | $40.59 | 239146 |
| 2023-12-27 | 66.34 | $40.56 | 244848 |
| 2023-12-26 | 67.04 | $40.63 | 723540 |
| 2023-12-22 | 65.26 | $40.27 | 230932 |
| 2023-12-21 | 63.93 | $40.01 | 160900 |
| 2023-12-20 | 61.91 | $39.63 | 259600 |
| 2023-12-19 | 70.29 | $40.48 | 217300 |
| 2023-12-18 | 66.89 | $39.80 | 238700 |
| 2023-12-15 | 67.98 | $39.90 | 182000 |
| 2023-12-14 | 71.17 | $40.19 | 296347 |
| 2023-12-13 | 68.40 | $39.62 | 243100 |
| 2023-12-12 | 61.02 | $38.44 | 328702 |
| 2023-12-11 | 62.92 | $38.60 | 344928 |
| 2023-12-08 | 61.72 | $38.43 | 236728 |
| 2023-12-07 | 61.51 | $38.40 | 496224 |
| 2023-12-06 | 60.97 | $38.32 | 228018 |
| 2023-12-05 | 60.45 | $38.24 | 469100 |
| 2023-12-04 | 64.80 | $38.66 | 335400 |
| 2023-12-01 | 63.49 | $38.44 | 237936 |
| 2023-11-30 | 58.27 | $37.66 | 265200 |
| 2023-11-29 | 55.73 | $37.33 | 206700 |
| 2023-11-28 | 55.57 | $37.31 | 228500 |
| 2023-11-27 | 57.49 | $37.51 | 175641 |
| 2023-11-24 | 57.59 | $37.52 | 92000 |
| 2023-11-22 | 56.50 | $37.36 | 185900 |
| 2023-11-21 | 54.99 | $37.14 | 150100 |
| 2023-11-20 | 56.51 | $37.32 | 593800 |
| 2023-11-17 | 57.70 | $37.46 | 212400 |
| 2023-11-16 | 55.88 | $37.17 | 176200 |
| 2023-11-15 | 57.50 | $37.37 | 581603 |
| 2023-11-14 | 57.32 | $37.34 | 282211 |
| 2023-11-13 | 46.17 | $35.76 | 203132 |
| 2023-11-10 | 47.06 | $35.88 | 170500 |
| 2023-11-09 | 44.96 | $35.63 | 140700 |
| 2023-11-08 | 46.00 | $35.78 | 184400 |
| 2023-11-07 | 48.18 | $36.09 | 456117 |
| 2023-11-06 | 50.68 | $36.43 | 210835 |
| 2023-11-03 | 53.32 | $36.77 | 165800 |
| 2023-11-02 | 50.13 | $36.33 | 173900 |
| 2023-11-01 | 42.90 | $35.47 | 173500 |
| 2023-10-31 | 39.51 | $35.12 | 229500 |
| 2023-10-30 | 36.76 | $34.85 | 265000 |
| 2023-10-27 | 33.90 | $34.58 | 360417 |
| 2023-10-26 | 36.14 | $34.97 | 291900 |
| 2023-10-25 | 34.13 | $34.78 | 337100 |
| 2023-10-24 | 35.71 | $35.06 | 260300 |
| 2023-10-23 | 32.64 | $34.77 | 254600 |
| 2023-10-20 | 34.36 | $35.09 | 224102 |
| 2023-10-19 | 36.05 | $35.39 | 844733 |
| 2023-10-18 | 39.02 | $35.88 | 153600 |
| 2023-10-17 | 44.74 | $36.68 | 396444 |
| 2023-10-16 | 43.06 | $36.51 | 144700 |
| 2023-10-13 | 38.32 | $36.06 | 131636 |
| 2023-10-12 | 39.36 | $36.21 | 178400 |
| 2023-10-11 | 44.98 | $36.94 | 169142 |
| 2023-10-10 | 41.62 | $36.63 | 146800 |
| 2023-10-09 | 37.39 | $36.27 | 244700 |
| 2023-10-06 | 33.59 | $35.97 | 114400 |
| 2023-10-05 | 27.75 | $35.55 | 257700 |
| 2023-10-04 | 27.32 | $35.52 | 210400 |
| 2023-10-03 | 26.06 | $35.43 | 300408 |
| 2023-10-02 | 26.84 | $35.59 | 207100 |
| 2023-09-29 | 32.73 | $36.59 | 117735 |
| 2023-09-28 | 33.64 | $36.72 | 134213 |
| 2023-09-27 | 34.05 | $36.78 | 373847 |
| 2023-09-26 | 32.33 | $36.65 | 296806 |
| 2023-09-25 | 39.76 | $37.63 | 168622 |
| 2023-09-22 | 38.67 | $37.55 | 352846 |
| 2023-09-21 | 38.83 | $37.57 | 178300 |
| 2023-09-20 | 43.88 | $38.13 | 129500 |
| 2023-09-19 | 44.87 | $38.23 | 274643 |
| 2023-09-18 | 46.36 | $38.38 | 93104 |
| 2023-09-15 | 46.86 | $38.43 | 353240 |
| 2023-09-14 | 51.09 | $38.84 | 366716 |
| 2023-09-13 | 42.56 | $38.13 | 160400 |
| 2023-09-12 | 43.68 | $38.24 | 117600 |
| 2023-09-11 | 42.63 | $38.16 | 149800 |
| 2023-09-08 | 41.60 | $38.08 | 176705 |
| 2023-09-07 | 41.35 | $38.06 | 154400 |
| 2023-09-06 | 42.12 | $38.15 | 309800 |
| 2023-09-05 | 43.23 | $38.28 | 491635 |
| 2023-09-01 | 53.60 | $39.29 | 106200 |
| 2023-08-31 | 49.87 | $38.96 | 141800 |
| 2023-08-30 | 51.42 | $39.09 | 117800 |
| 2023-08-29 | 51.08 | $39.06 | 186525 |
| 2023-08-28 | 46.18 | $38.64 | 173222 |
| 2023-08-25 | 43.08 | $38.40 | 192200 |
| 2023-08-24 | 40.92 | $38.24 | 169415 |
| 2023-08-23 | 44.42 | $38.59 | 369800 |
| 2023-08-22 | 42.14 | $38.42 | 405800 |
| 2023-08-21 | 41.87 | $38.40 | 420210 |
| 2023-08-18 | 43.00 | $38.52 | 195214 |
| 2023-08-17 | 40.32 | $38.31 | 150000 |
| 2023-08-16 | 43.76 | $38.68 | 633100 |
| 2023-08-15 | 44.74 | $38.78 | 196300 |
| 2023-08-14 | 51.15 | $39.37 | 131228 |
| 2023-08-11 | 51.63 | $39.41 | 100646 |
| 2023-08-10 | 50.20 | $39.28 | 121200 |
| 2023-08-09 | 52.35 | $39.47 | 107738 |
| 2023-08-08 | 52.35 | $39.47 | 147100 |
| 2023-08-07 | 53.55 | $39.58 | 164700 |
| 2023-08-04 | 51.54 | $39.37 | 115400 |
| 2023-08-03 | 54.09 | $39.61 | 197500 |
| 2023-08-02 | 58.80 | $40.02 | 181400 |
| 2023-08-01 | 61.54 | $40.24 | 189343 |
| 2023-07-31 | 63.45 | $40.39 | 162749 |
| 2023-07-28 | 61.00 | $40.07 | 154500 |
| 2023-07-27 | 60.20 | $39.97 | 163300 |
| 2023-07-26 | 66.36 | $40.45 | 139300 |
| 2023-07-25 | 66.02 | $40.40 | 151000 |
| 2023-07-24 | 65.21 | $40.28 | 138715 |
| 2023-07-21 | 64.67 | $40.20 | 263700 |
| 2023-07-20 | 65.39 | $40.26 | 3.0M |
| 2023-07-19 | 63.94 | $40.03 | 2.3M |
| 2023-07-18 | 62.44 | $39.80 | 82200 |
| 2023-07-17 | 61.03 | $39.59 | 119807 |
| 2023-07-14 | 60.97 | $39.58 | 114149 |
| 2023-07-13 | 64.39 | $39.91 | 233900 |
| 2023-07-12 | 62.95 | $39.67 | 126100 |
| 2023-07-11 | 59.74 | $39.17 | 124913 |
| 2023-07-10 | 57.27 | $38.82 | 80600 |
| 2023-07-07 | 55.42 | $38.57 | 171400 |
| 2023-07-06 | 54.45 | $38.44 | 129900 |
| 2023-07-05 | 59.18 | $38.94 | 576800 |
| 2023-07-03 | 62.59 | $39.27 | 71341 |
| 2023-06-30 | 61.37 | $39.08 | 144922 |
| 2023-06-29 | 59.93 | $38.86 | 143629 |
| 2023-06-28 | 56.29 | $38.34 | 90600 |
| 2023-06-27 | 57.34 | $38.45 | 129100 |
| 2023-06-26 | 54.17 | $38.02 | 253500 |
| 2023-06-23 | 50.43 | $37.56 | 101528 |
| 2023-06-22 | 55.59 | $38.11 | 82346 |
| 2023-06-21 | 58.69 | $38.41 | 127240 |
| 2023-06-20 | 56.78 | $38.16 | 166816 |
| 2023-06-16 | 59.17 | $38.39 | 92430 |
| 2023-06-15 | 59.69 | $38.44 | 121600 |
| 2023-06-14 | 57.42 | $38.12 | 194903 |
| 2023-06-13 | 60.03 | $38.38 | 136949 |
| 2023-06-12 | 58.23 | $38.12 | 165114 |
| 2023-06-09 | 57.88 | $38.07 | 116100 |
| 2023-06-08 | 61.07 | $38.40 | 196000 |
| 2023-06-07 | 62.15 | $38.51 | 213744 |
| 2023-06-06 | 58.53 | $37.94 | 167418 |
| 2023-06-05 | 53.56 | $37.27 | 392169 |
| 2023-06-02 | 55.15 | $37.44 | 150036 |
| 2023-06-01 | 43.63 | $36.21 | 139500 |
| 2023-05-31 | 41.05 | $35.99 | 101031 |
| 2023-05-30 | 42.91 | $36.21 | 130428 |
| 2023-05-26 | 43.68 | $36.30 | 180923 |
| 2023-05-25 | 42.15 | $36.16 | 110341 |
| 2023-05-24 | 43.85 | $36.37 | 108300 |
| 2023-05-23 | 48.26 | $36.87 | 139034 |
| 2023-05-22 | 49.78 | $37.03 | 194203 |
| 2023-05-19 | 48.72 | $36.92 | 120140 |
| 2023-05-18 | 49.90 | $37.05 | 142322 |
| 2023-05-17 | 48.16 | $36.86 | 83548 |
| 2023-05-16 | 44.19 | $36.45 | 111100 |
| 2023-05-15 | 49.17 | $37.02 | 89600 |
| 2023-05-12 | 48.97 | $37.00 | 106900 |
| 2023-05-11 | 48.70 | $36.97 | 308800 |
| 2023-05-10 | 51.42 | $37.28 | 124400 |
| 2023-05-09 | 50.49 | $37.17 | 118431 |
| 2023-05-08 | 49.91 | $37.10 | 106600 |
| 2023-05-05 | 51.21 | $37.26 | 113422 |
| 2023-05-04 | 44.97 | $36.53 | 90800 |
| 2023-05-03 | 46.84 | $36.77 | 88617 |
| 2023-05-02 | 45.95 | $36.67 | 163831 |
| 2023-05-01 | 49.50 | $37.12 | 108200 |
| 2023-04-28 | 49.17 | $37.08 | 95706 |
| 2023-04-27 | 48.03 | $36.94 | 110600 |
| 2023-04-26 | 43.22 | $36.38 | 120100 |
| 2023-04-25 | 48.22 | $37.04 | 174800 |
| 2023-04-24 | 52.69 | $37.55 | 149319 |
| 2023-04-21 | 50.65 | $37.31 | 106700 |
| 2023-04-20 | 51.71 | $37.43 | 191748 |
| 2023-04-19 | 51.47 | $37.40 | 83200 |
| 2023-04-18 | 50.76 | $37.31 | 84300 |
| 2023-04-17 | 52.04 | $37.47 | 181848 |
| 2023-04-14 | 50.03 | $37.20 | 81000 |
| 2023-04-13 | 52.59 | $37.53 | 129238 |
| 2023-04-12 | 51.66 | $37.40 | 147108 |
| 2023-04-11 | 52.41 | $37.50 | 132740 |
| 2023-04-10 | 50.50 | $37.22 | 124449 |
| 2023-04-06 | 47.89 | $36.85 | 136304 |
| 2023-04-05 | 47.46 | $36.79 | 137800 |
| 2023-04-04 | 46.34 | $36.63 | 119100 |
| 2023-04-03 | 50.21 | $37.24 | 347100 |
| 2023-03-31 | 50.73 | $37.32 | 1.1M |
| 2023-03-30 | 47.87 | $36.88 | 174700 |
| 2023-03-29 | 46.94 | $36.74 | 111247 |
| 2023-03-28 | 44.38 | $36.36 | 162400 |
| 2023-03-27 | 43.15 | $36.18 | 184138 |
| 2023-03-24 | 41.29 | $35.91 | 373740 |
| 2023-03-23 | 36.15 | $35.21 | 172800 |
| 2023-03-22 | 38.39 | $35.70 | 111323 |
| 2023-03-21 | 42.74 | $36.55 | 129600 |
| 2023-03-20 | 42.00 | $36.45 | 238040 |
| 2023-03-17 | 38.08 | $35.93 | 311346 |
| 2023-03-16 | 41.57 | $36.61 | 263900 |
| 2023-03-15 | 39.56 | $36.35 | 126300 |
| 2023-03-14 | 43.51 | $37.07 | 272630 |
| 2023-03-13 | 38.39 | $36.44 | 138631 |
| 2023-03-10 | 39.64 | $36.67 | 182624 |
| 2023-03-09 | 45.83 | $37.68 | 104127 |
| 2023-03-08 | 50.92 | $38.36 | 287940 |
| 2023-03-07 | 49.75 | $38.21 | 212400 |
| 2023-03-06 | 53.03 | $38.62 | 213900 |
| 2023-03-03 | 57.33 | $39.11 | 155744 |
| 2023-03-02 | 53.05 | $38.53 | 167900 |
| 2023-03-01 | 50.11 | $38.17 | 111540 |
| 2023-02-28 | 49.52 | $38.10 | 137900 |
| 2023-02-27 | 50.57 | $38.23 | 427930 |
| 2023-02-24 | 50.18 | $38.18 | 170912 |
| 2023-02-23 | 50.33 | $38.20 | 353438 |
| 2023-02-22 | 49.55 | $38.09 | 114146 |
| 2023-02-21 | 48.79 | $37.98 | 177338 |
| 2023-02-17 | 57.01 | $39.08 | 117643 |
| 2023-02-16 | 55.78 | $38.89 | 115915 |
| 2023-02-15 | 56.92 | $39.03 | 199013 |
| 2023-02-14 | 55.38 | $38.78 | 148049 |
| 2023-02-13 | 56.22 | $38.89 | 98600 |
| 2023-02-10 | 53.54 | $38.45 | 101900 |
| 2023-02-09 | 51.10 | $38.07 | 137600 |
| 2023-02-08 | 55.32 | $38.65 | 233938 |
| 2023-02-07 | 61.31 | $39.37 | 119100 |
| 2023-02-06 | 60.23 | $39.18 | 133100 |
| 2023-02-03 | 63.04 | $39.50 | 186126 |
| 2023-02-02 | 65.78 | $39.80 | 225500 |
| 2023-02-01 | 63.73 | $39.39 | 198913 |
| 2023-01-31 | 61.21 | $38.92 | 224908 |
| 2023-01-30 | 56.37 | $38.13 | 185201 |
| 2023-01-27 | 59.69 | $38.50 | 123400 |
| 2023-01-26 | 59.19 | $38.42 | 153000 |
| 2023-01-25 | 57.66 | $38.17 | 275000 |
| 2023-01-24 | 56.47 | $37.98 | 561731 |
| 2023-01-23 | 55.92 | $37.89 | 173100 |
| 2023-01-20 | 54.76 | $37.70 | 198209 |
| 2023-01-19 | 51.59 | $37.20 | 168422 |
| 2023-01-18 | 54.26 | $37.57 | 204500 |
| 2023-01-17 | 59.24 | $38.20 | 157400 |
| 2023-01-13 | 61.18 | $38.43 | 265500 |
| 2023-01-12 | 60.65 | $38.33 | 189800 |
| 2023-01-11 | 59.48 | $38.11 | 675841 |
| 2023-01-10 | 56.60 | $37.59 | 95231 |
| 2023-01-09 | 54.35 | $37.21 | 174721 |
| 2023-01-06 | 53.81 | $37.12 | 173600 |
| 2023-01-05 | 48.11 | $36.24 | 114111 |
| 2023-01-04 | 51.54 | $36.74 | 140000 |
| 2023-01-03 | 48.02 | $36.24 | 253700 |
| 2022-12-30 | 48.15 | $36.26 | 151321 |
| 2022-12-29 | 50.55 | $36.62 | 256514 |
| 2022-12-28 | 46.77 | $36.08 | 155300 |
| 2022-12-27 | 50.79 | $36.67 | 458134 |
| 2022-12-23 | 49.96 | $36.55 | 259110 |
| 2022-12-22 | 47.36 | $36.18 | 131703 |
| 2022-12-21 | 49.89 | $36.56 | 180907 |
| 2022-12-20 | 46.38 | $36.07 | 164400 |
| 2022-12-19 | 45.26 | $35.92 | 135800 |
| 2022-12-16 | 46.42 | $36.11 | 582135 |
| 2022-12-15 | 48.81 | $36.49 | 189721 |
| 2022-12-14 | 55.42 | $37.42 | 122322 |
| 2022-12-13 | 56.60 | $37.57 | 244600 |
| 2022-12-12 | 56.25 | $37.51 | 189800 |
| 2022-12-09 | 53.24 | $37.01 | 333500 |
| 2022-12-08 | 56.17 | $37.41 | 131502 |
| 2022-12-07 | 55.18 | $37.24 | 166800 |
| 2022-12-06 | 55.89 | $37.34 | 131300 |
| 2022-12-05 | 56.58 | $37.44 | 178900 |
| 2022-12-02 | 61.27 | $38.09 | 97404 |
| 2022-12-01 | 60.84 | $38.00 | 198800 |
| 2022-11-30 | 62.00 | $38.16 | 256300 |
| 2022-11-29 | 57.87 | $37.29 | 206440 |
| 2022-11-28 | 57.82 | $37.28 | 412100 |
| 2022-11-25 | 63.01 | $38.01 | 91739 |
| 2022-11-23 | 62.21 | $37.83 | 165200 |
| 2022-11-22 | 61.96 | $37.77 | 990300 |
| 2022-11-21 | 59.40 | $37.19 | 372410 |
| 2022-11-18 | 59.09 | $37.12 | 200500 |
| 2022-11-17 | 57.15 | $36.69 | 203100 |
| 2022-11-16 | 59.00 | $36.99 | 186413 |
| 2022-11-15 | 59.55 | $37.08 | 208400 |
| 2022-11-14 | 58.66 | $36.86 | 190320 |
| 2022-11-11 | 60.39 | $37.16 | 135230 |
| 2022-11-10 | 60.32 | $37.14 | 175005 |
| 2022-11-09 | 51.93 | $35.18 | 157000 |
| 2022-11-08 | 56.06 | $35.90 | 369800 |
| 2022-11-07 | 54.93 | $35.66 | 222942 |
| 2022-11-04 | 55.32 | $35.73 | 125000 |
| 2022-11-03 | 51.42 | $34.91 | 137700 |
| 2022-11-02 | 50.98 | $34.82 | 366100 |
| 2022-11-01 | 56.51 | $35.83 | 300400 |
| 2022-10-31 | 56.02 | $35.72 | 140340 |
| 2022-10-28 | 56.30 | $35.77 | 152900 |
| 2022-10-27 | 53.46 | $35.12 | 140000 |
| 2022-10-26 | 52.00 | $34.80 | 240600 |
| 2022-10-25 | 50.96 | $34.57 | 215200 |
| 2022-10-24 | 48.10 | $33.96 | 188623 |
| 2022-10-21 | 47.24 | $33.78 | 257107 |
| 2022-10-20 | 42.40 | $32.82 | 312100 |
| 2022-10-19 | 44.97 | $33.45 | 216600 |
| 2022-10-18 | 46.86 | $33.89 | 200700 |
| 2022-10-17 | 44.02 | $33.33 | 110435 |
| 2022-10-14 | 39.05 | $32.43 | 95335 |
| 2022-10-13 | 42.30 | $33.25 | 128506 |
| 2022-10-12 | 37.48 | $32.45 | 142100 |
| 2022-10-11 | 39.27 | $32.91 | 102900 |
| 2022-10-10 | 39.15 | $32.89 | 138405 |
| 2022-10-07 | 38.22 | $32.73 | 488046 |
| 2022-10-06 | 41.25 | $33.54 | 138144 |
| 2022-10-05 | 43.18 | $34.02 | 132500 |
| 2022-10-04 | 45.10 | $34.48 | 214200 |
| 2022-10-03 | 39.37 | $33.45 | 164421 |
| 2022-09-30 | 31.36 | $32.24 | 267400 |
| 2022-09-29 | 32.65 | $32.62 | 239400 |
| 2022-09-28 | 35.85 | $33.49 | 275000 |
| 2022-09-27 | 30.26 | $32.74 | 197600 |
| 2022-09-26 | 31.08 | $32.98 | 629621 |
| 2022-09-23 | 34.13 | $33.81 | 321600 |
| 2022-09-22 | 38.35 | $34.79 | 237305 |
| 2022-09-21 | 40.59 | $35.25 | 113100 |
| 2022-09-20 | 42.98 | $35.71 | 118846 |
| 2022-09-19 | 46.53 | $36.34 | 116300 |
| 2022-09-16 | 42.21 | $35.74 | 134100 |
| 2022-09-15 | 44.31 | $36.11 | 569519 |
| 2022-09-14 | 47.27 | $36.60 | 112100 |
| 2022-09-13 | 47.39 | $36.62 | 172500 |
| 2022-09-12 | 56.11 | $37.88 | 132500 |
| 2022-09-09 | 53.74 | $37.51 | 72927 |
| 2022-09-08 | 49.53 | $36.91 | 112600 |
| 2022-09-07 | 49.01 | $36.84 | 136419 |
| 2022-09-06 | 42.85 | $36.06 | 104100 |
| 2022-09-02 | 43.56 | $36.17 | 186900 |
| 2022-09-01 | 45.03 | $36.40 | 148841 |
| 2022-08-31 | 46.13 | $36.57 | 309306 |
| 2022-08-30 | 48.36 | $36.91 | 181804 |
| 2022-08-29 | 54.14 | $37.70 | 132500 |
| 2022-08-26 | 54.93 | $37.80 | 151200 |
| 2022-08-25 | 62.47 | $38.67 | 103922 |
| 2022-08-24 | 58.96 | $38.10 | 114700 |
| 2022-08-23 | 57.92 | $37.94 | 147234 |
| 2022-08-22 | 58.27 | $37.98 | 161300 |
| 2022-08-19 | 64.64 | $38.66 | 116530 |
| 2022-08-18 | 69.98 | $39.16 | 228613 |
| 2022-08-17 | 68.75 | $38.91 | 228900 |
| 2022-08-16 | 72.47 | $39.24 | 158443 |
| 2022-08-15 | 71.49 | $39.02 | 203429 |
| 2022-08-12 | 71.14 | $38.94 | 131900 |
| 2022-08-11 | 67.88 | $38.25 | 187222 |
| 2022-08-10 | 66.47 | $37.98 | 301400 |
| 2022-08-09 | 62.48 | $37.29 | 374800 |
| 2022-08-08 | 62.29 | $37.26 | 220000 |
| 2022-08-05 | 60.88 | $37.03 | 167700 |
| 2022-08-04 | 60.76 | $37.01 | 310700 |
| 2022-08-03 | 61.03 | $37.04 | 159800 |
| 2022-08-02 | 60.36 | $36.92 | 368000 |
| 2022-08-01 | 64.01 | $37.34 | 325700 |
| 2022-07-29 | 64.01 | $37.34 | 276325 |
| 2022-07-28 | 61.35 | $36.81 | 259349 |
| 2022-07-27 | 56.19 | $35.92 | 249930 |
| 2022-07-26 | 53.19 | $35.47 | 264843 |
| 2022-07-25 | 52.58 | $35.38 | 616038 |
| 2022-07-22 | 48.88 | $34.86 | 817400 |
| 2022-07-21 | 49.37 | $34.93 | 6.1M |
| 2022-07-20 | 50.19 | $35.05 | 658742 |
| 2022-07-19 | 49.73 | $34.98 | 231700 |
| 2022-07-18 | 43.74 | $34.14 | 211900 |
| 2022-07-15 | 43.80 | $34.15 | 168713 |
| 2022-07-14 | 40.44 | $33.71 | 196700 |
| 2022-07-13 | 41.51 | $33.91 | 211700 |
| 2022-07-12 | 41.51 | $33.91 | 179700 |
| 2022-07-11 | 42.02 | $34.01 | 155600 |
| 2022-07-08 | 42.60 | $34.13 | 147340 |
| 2022-07-07 | 43.18 | $34.25 | 182900 |
| 2022-07-06 | 39.84 | $33.73 | 174700 |
| 2022-07-05 | 39.58 | $33.69 | 261100 |
| 2022-07-01 | 43.69 | $34.61 | 159420 |
| 2022-06-30 | 40.03 | $34.04 | 205931 |
| 2022-06-29 | 39.50 | $33.96 | 217027 |
| 2022-06-28 | 40.86 | $34.28 | 311048 |
| 2022-06-27 | 42.42 | $34.64 | 182642 |
| 2022-06-24 | 40.26 | $34.28 | 201505 |
| 2022-06-23 | 33.81 | $33.30 | 228100 |
| 2022-06-22 | 33.12 | $33.20 | 337136 |
| 2022-06-21 | 33.62 | $33.35 | 370938 |
| 2022-06-17 | 30.39 | $32.87 | 533800 |
| 2022-06-16 | 30.80 | $33.01 | 511100 |
| 2022-06-15 | 35.44 | $34.42 | 300500 |
| 2022-06-14 | 34.58 | $34.29 | 350005 |
| 2022-06-13 | 36.66 | $34.87 | 327900 |
| 2022-06-10 | 43.87 | $36.54 | 552025 |
| 2022-06-09 | 48.06 | $37.32 | 292300 |
| 2022-06-08 | 52.86 | $38.10 | 464808 |
| 2022-06-07 | 59.04 | $38.96 | 355402 |
| 2022-06-06 | 56.57 | $38.52 | 347800 |
| 2022-06-03 | 54.75 | $38.21 | 251618 |
| 2022-06-02 | 56.49 | $38.45 | 487109 |
| 2022-06-01 | 53.31 | $37.91 | 402300 |
| 2022-05-31 | 53.66 | $37.96 | 390100 |
| 2022-05-27 | 56.88 | $38.42 | 319800 |
| 2022-05-26 | 53.35 | $37.81 | 491113 |
| 2022-05-25 | 50.32 | $37.33 | 713900 |
| 2022-05-24 | 47.83 | $36.96 | 720600 |
| 2022-05-23 | 47.43 | $36.90 | 696200 |
| 2022-05-20 | 44.28 | $36.44 | 906627 |
| 2022-05-19 | 45.46 | $36.65 | 4.1M |
| 2022-05-18 | 45.51 | $36.66 | 17.3M |
| 2022-05-17 | 48.46 | $37.19 | 110300 |
| 2022-05-16 | 43.03 | $36.37 | 209300 |
| 2022-05-13 | 42.04 | $36.23 | 134700 |
| 2022-05-12 | 37.39 | $35.60 | 104900 |
| 2022-05-11 | 37.44 | $35.61 | 129501 |
| 2022-05-10 | 38.10 | $35.76 | 216914 |
| 2022-05-09 | 40.06 | $36.20 | 194728 |
| 2022-05-06 | 43.75 | $36.96 | 130118 |
| 2022-05-05 | 44.16 | $37.04 | 156813 |
| 2022-05-04 | 50.47 | $38.17 | 109606 |
| 2022-05-03 | 42.45 | $37.01 | 104709 |
| 2022-05-02 | 38.54 | $36.53 | 110207 |
| 2022-04-29 | 39.18 | $36.65 | 539300 |
| 2022-04-28 | 45.57 | $37.73 | 79919 |
| 2022-04-27 | 40.25 | $37.11 | 110030 |
| 2022-04-26 | 41.05 | $37.24 | 119632 |
| 2022-04-25 | 45.25 | $37.88 | 172434 |
| 2022-04-22 | 48.40 | $38.31 | 155300 |
| 2022-04-21 | 56.10 | $39.20 | 134800 |
| 2022-04-20 | 63.92 | $39.92 | 114126 |
| 2022-04-19 | 61.06 | $39.52 | 173645 |
| 2022-04-18 | 56.74 | $38.99 | 112000 |
| 2022-04-14 | 56.74 | $38.99 | 177000 |
| 2022-04-13 | 57.28 | $39.04 | 120211 |
| 2022-04-12 | 54.47 | $38.70 | 175500 |
| 2022-04-11 | 51.82 | $38.40 | 105700 |
| 2022-04-08 | 54.01 | $38.62 | 250600 |
| 2022-04-07 | 54.41 | $38.66 | 142847 |
| 2022-04-06 | 54.99 | $38.72 | 201300 |
| 2022-04-05 | 54.83 | $38.70 | 97100 |
| 2022-04-04 | 59.09 | $39.15 | 93032 |
| 2022-04-01 | 61.29 | $39.37 | 122400 |
| 2022-03-31 | 58.48 | $38.95 | 76700 |
| 2022-03-30 | 61.73 | $39.27 | 74000 |
| 2022-03-29 | 63.83 | $39.47 | 135241 |
| 2022-03-28 | 61.26 | $39.06 | 688600 |
| 2022-03-25 | 62.08 | $39.14 | 124300 |
| 2022-03-24 | 59.78 | $38.78 | 68615 |
| 2022-03-23 | 58.93 | $38.65 | 133800 |
| 2022-03-22 | 61.50 | $38.92 | 150700 |
| 2022-03-21 | 62.37 | $39.01 | 160243 |
| 2022-03-18 | 60.92 | $38.76 | 174900 |
| 2022-03-17 | 61.19 | $38.79 | 131600 |
| 2022-03-16 | 59.20 | $38.44 | 151500 |
| 2022-03-15 | 56.92 | $38.06 | 126818 |
| 2022-03-14 | 55.03 | $37.76 | 51900 |
| 2022-03-11 | 57.67 | $38.09 | 53600 |
| 2022-03-10 | 59.14 | $38.27 | 93744 |
| 2022-03-09 | 56.57 | $37.83 | 59800 |
| 2022-03-08 | 55.11 | $37.59 | 101700 |
| 2022-03-07 | 56.77 | $37.81 | 154836 |
| 2022-03-04 | 59.24 | $38.13 | 87800 |
| 2022-03-03 | 57.94 | $37.89 | 79736 |
| 2022-03-02 | 56.04 | $37.55 | 83749 |
| 2022-03-01 | 49.79 | $36.56 | 81729 |
| 2022-02-28 | 54.47 | $37.19 | 176300 |
| 2022-02-25 | 52.73 | $36.93 | 80713 |
| 2022-02-24 | 43.76 | $35.79 | 195517 |
| 2022-02-23 | 40.26 | $35.42 | 96500 |
| 2022-02-22 | 43.91 | $35.94 | 99745 |
| 2022-02-18 | 47.18 | $36.36 | 61700 |
| 2022-02-17 | 49.18 | $36.60 | 103046 |
| 2022-02-16 | 51.59 | $36.88 | 54500 |
| 2022-02-15 | 48.50 | $36.52 | 45700 |
| 2022-02-14 | 44.58 | $36.10 | 105713 |
| 2022-02-11 | 45.60 | $36.23 | 53504 |
| 2022-02-10 | 45.83 | $36.26 | 147127 |
| 2022-02-09 | 51.42 | $36.94 | 150916 |
| 2022-02-08 | 49.08 | $36.67 | 96416 |
| 2022-02-07 | 42.88 | $36.03 | 109818 |
| 2022-02-04 | 43.19 | $36.07 | 101905 |
| 2022-02-03 | 45.31 | $36.34 | 149300 |
| 2022-02-02 | 47.86 | $36.65 | 84900 |
| 2022-02-01 | 45.90 | $36.44 | 122100 |
| 2022-01-31 | 43.39 | $36.18 | 151637 |
| 2022-01-28 | 39.39 | $35.79 | 208800 |
| 2022-01-27 | 34.90 | $35.39 | 220800 |
| 2022-01-26 | 35.72 | $35.52 | 104023 |
| 2022-01-25 | 37.85 | $35.85 | 142900 |
| 2022-01-24 | 40.13 | $36.18 | 295416 |
| 2022-01-21 | 36.97 | $35.89 | 214310 |
| 2022-01-20 | 40.55 | $36.40 | 218500 |
| 2022-01-19 | 45.20 | $36.97 | 162300 |
| 2022-01-18 | 48.44 | $37.32 | 268500 |
| 2022-01-14 | 55.59 | $37.98 | 109207 |
| 2022-01-13 | 55.94 | $38.01 | 80545 |
| 2022-01-12 | 55.21 | $37.93 | 107900 |
| 2022-01-11 | 53.95 | $37.79 | 155000 |
| 2022-01-10 | 53.95 | $37.79 | 735200 |
| 2022-01-07 | 57.62 | $38.14 | 67010 |
| 2022-01-06 | 58.37 | $38.21 | 105800 |
| 2022-01-05 | 58.37 | $38.21 | 271935 |
| 2022-01-04 | 62.03 | $38.56 | 202000 |
| 2022-01-03 | 59.41 | $38.18 | 90313 |
| 2021-12-31 | 60.13 | $38.25 | 62100 |
| 2021-12-30 | 58.41 | $38.00 | 119700 |
| 2021-12-29 | 59.09 | $38.07 | 141124 |
| 2021-12-28 | 57.82 | $37.88 | 584100 |
| 2021-12-27 | 57.55 | $37.84 | 102600 |
| 2021-12-23 | 54.95 | $37.45 | 84209 |
| 2021-12-22 | 53.84 | $37.29 | 430300 |
| 2021-12-21 | 50.84 | $36.87 | 251600 |
| 2021-12-20 | 46.33 | $36.30 | 431615 |
| 2021-12-17 | 49.83 | $36.76 | 408500 |
| 2021-12-16 | 52.11 | $37.04 | 120900 |
| 2021-12-15 | 52.19 | $37.05 | 107518 |
| 2021-12-14 | 48.54 | $36.57 | 118200 |
| 2021-12-13 | 50.45 | $36.82 | 84602 |
| 2021-12-10 | 54.25 | $37.29 | 84300 |
| 2021-12-09 | 53.18 | $37.14 | 145800 |
| 2021-12-08 | 56.70 | $37.56 | 238400 |
| 2021-12-07 | 55.22 | $37.34 | 433300 |
| 2021-12-06 | 52.42 | $36.94 | 116230 |
| 2021-12-03 | 46.72 | $36.22 | 168936 |
| 2021-12-02 | 47.17 | $36.28 | 237500 |
| 2021-12-01 | 39.25 | $35.42 | 161700 |
| 2021-11-30 | 41.08 | $35.69 | 424332 |
| 2021-11-29 | 50.28 | $36.80 | 101400 |
| 2021-11-26 | 49.89 | $36.76 | 192542 |
| 2021-11-24 | 61.65 | $37.80 | 77500 |
| 2021-11-23 | 63.42 | $37.93 | 95349 |
| 2021-11-22 | 61.73 | $37.72 | 106102 |
| 2021-11-19 | 58.24 | $37.32 | 120600 |
| 2021-11-18 | 59.80 | $37.44 | 157607 |
| 2021-11-17 | 61.09 | $37.54 | 121400 |
| 2021-11-16 | 63.70 | $37.74 | 292000 |
| 2021-11-15 | 65.84 | $37.90 | 134900 |
| 2021-11-12 | 65.64 | $37.87 | 100200 |
| 2021-11-11 | 64.97 | $37.77 | 137600 |
| 2021-11-10 | 62.84 | $37.46 | 201200 |
| 2021-11-09 | 64.77 | $37.62 | 295700 |
| 2021-11-08 | 64.89 | $37.63 | 428900 |
| 2021-11-05 | 64.08 | $37.50 | 108300 |
| 2021-11-04 | 58.56 | $36.71 | 233019 |
| 2021-11-03 | 59.55 | $36.80 | 113400 |
| 2021-11-02 | 57.26 | $36.50 | 86635 |
| 2021-11-01 | 58.84 | $36.65 | 100743 |
| 2021-10-29 | 54.98 | $36.16 | 155100 |
| 2021-10-28 | 56.42 | $36.30 | 113100 |
| 2021-10-27 | 52.09 | $35.79 | 362100 |
| 2021-10-26 | 58.35 | $36.37 | 500610 |
| 2021-10-25 | 60.37 | $36.54 | 299600 |
| 2021-10-22 | 57.40 | $36.18 | 100200 |
| 2021-10-21 | 56.37 | $36.06 | 64747 |
| 2021-10-20 | 57.81 | $36.19 | 123141 |
| 2021-10-19 | 54.12 | $35.76 | 66400 |
| 2021-10-18 | 53.39 | $35.68 | 57800 |
| 2021-10-15 | 54.93 | $35.83 | 109107 |
| 2021-10-14 | 54.52 | $35.78 | 198609 |
| 2021-10-13 | 50.25 | $35.29 | 51129 |
| 2021-10-12 | 48.27 | $35.08 | 86040 |
| 2021-10-11 | 47.23 | $34.97 | 470442 |
| 2021-10-08 | 48.50 | $35.12 | 54200 |
| 2021-10-07 | 49.68 | $35.26 | 60132 |
| 2021-10-06 | 46.87 | $34.94 | 152200 |
| 2021-10-05 | 46.95 | $34.95 | 142300 |
| 2021-10-04 | 45.57 | $34.79 | 131922 |
| 2021-10-01 | 43.84 | $34.59 | 141105 |
| 2021-09-30 | 39.17 | $34.08 | 148700 |
| 2021-09-29 | 42.53 | $34.59 | 57900 |
| 2021-09-28 | 41.50 | $34.48 | 102500 |
| 2021-09-27 | 44.83 | $34.96 | 95943 |
| 2021-09-24 | 40.49 | $34.50 | 129500 |
| 2021-09-23 | 42.20 | $34.75 | 89700 |
| 2021-09-22 | 38.11 | $34.34 | 81432 |
| 2021-09-21 | 34.80 | $34.03 | 319300 |
| 2021-09-20 | 36.23 | $34.27 | 273900 |
| 2021-09-17 | 39.50 | $34.78 | 104300 |
| 2021-09-16 | 42.27 | $35.17 | 139132 |
| 2021-09-15 | 45.20 | $35.55 | 193800 |
| 2021-09-14 | 41.98 | $35.23 | 115400 |
| 2021-09-13 | 46.17 | $35.75 | 261000 |
| 2021-09-10 | 45.37 | $35.67 | 221400 |
| 2021-09-09 | 49.09 | $36.10 | 64500 |
| 2021-09-08 | 51.12 | $36.32 | 103009 |
| 2021-09-07 | 50.23 | $36.22 | 118807 |
| 2021-09-03 | 54.27 | $36.65 | 85200 |
| 2021-09-02 | 57.11 | $36.93 | 94400 |
| 2021-09-01 | 54.61 | $36.62 | 136242 |
| 2021-08-31 | 53.36 | $36.47 | 365345 |
| 2021-08-30 | 54.50 | $36.59 | 119748 |
| 2021-08-27 | 55.34 | $36.68 | 176300 |
| 2021-08-26 | 50.59 | $36.09 | 136600 |
| 2021-08-25 | 54.11 | $36.47 | 136900 |
| 2021-08-24 | 53.05 | $36.34 | 114936 |
| 2021-08-23 | 51.66 | $36.17 | 123000 |
| 2021-08-20 | 50.17 | $35.99 | 101818 |
| 2021-08-19 | 47.26 | $35.65 | 95500 |
| 2021-08-18 | 49.95 | $35.98 | 102800 |
| 2021-08-17 | 52.53 | $36.28 | 202810 |
| 2021-08-16 | 56.01 | $36.66 | 144611 |
| 2021-08-13 | 57.54 | $36.82 | 161100 |
| 2021-08-12 | 58.19 | $36.89 | 235100 |
| 2021-08-11 | 58.38 | $36.91 | 377500 |
| 2021-08-10 | 55.69 | $36.50 | 313400 |
| 2021-08-09 | 51.95 | $35.98 | 146100 |
| 2021-08-06 | 52.51 | $36.05 | 136806 |
| 2021-08-05 | 50.69 | $35.80 | 216700 |
| 2021-08-04 | 48.42 | $35.50 | 97642 |
| 2021-08-03 | 52.71 | $36.06 | 112129 |
| 2021-08-02 | 49.61 | $35.65 | 113700 |
| 2021-07-30 | 50.77 | $35.80 | 107522 |
| 2021-07-29 | 52.55 | $36.03 | 130909 |
| 2021-07-28 | 49.62 | $35.63 | 113400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.10
2026-07-24
Close Price
$62.69
Vol: 336213
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -41.10 | $62.69 | 336213 |
| 2026-07-23 | -42.82 | $62.76 | 391842 |
| 2026-07-22 | -65.80 | $61.96 | 341111 |
| 2026-07-21 | -90.23 | $61.11 | 241311 |
| 2026-07-20 | -97.11 | $60.89 | 196500 |
| 2026-07-17 | -95.62 | $61.41 | 238126 |
| 2026-07-16 | -81.36 | $61.85 | 188534 |
| 2026-07-15 | -90.51 | $61.58 | 353200 |
| 2026-07-14 | -75.59 | $62.02 | 315500 |
| 2026-07-13 | -86.10 | $61.71 | 217712 |
| 2026-07-10 | -67.11 | $61.74 | 391519 |
| 2026-07-09 | -64.15 | $61.53 | 339400 |
| 2026-07-08 | -66.04 | $61.45 | 561618 |
| 2026-07-07 | -57.78 | $61.80 | 409501 |
| 2026-07-06 | -50.24 | $62.12 | 247000 |
| 2026-07-02 | -47.64 | $62.23 | 405400 |
| 2026-07-01 | -55.66 | $61.89 | 649009 |
| 2026-06-30 | -28.47 | $63.04 | 730621 |
| 2026-06-29 | -18.82 | $63.42 | 217186 |
| 2026-06-26 | -17.23 | $63.49 | 323545 |
| 2026-06-25 | -4.08 | $64.07 | 301222 |
| 2026-06-24 | -7.83 | $62.90 | 1.7M |
| 2026-06-23 | -21.61 | $62.27 | 557300 |
| 2026-06-22 | -4.19 | $62.81 | 1.1M |
| 2026-06-18 | -30.65 | $61.99 | 2.5M |
| 2026-06-17 | -44.19 | $61.57 | 358846 |
| 2026-06-16 | -17.22 | $62.32 | 330007 |
| 2026-06-15 | -13.58 | $62.14 | 242000 |
| 2026-06-12 | -4.91 | $62.05 | 215900 |
| 2026-06-11 | -29.15 | $61.26 | 292000 |
| 2026-06-10 | -75.28 | $60.01 | 214046 |
| 2026-06-09 | -33.21 | $61.15 | 251201 |
| 2026-06-08 | -53.26 | $60.63 | 190700 |
| 2026-06-05 | -29.71 | $61.28 | 212028 |
| 2026-06-04 | -34.45 | $61.68 | 177525 |
| 2026-06-03 | -52.31 | $61.20 | 201700 |
| 2026-06-02 | -55.38 | $61.08 | 205000 |
| 2026-06-01 | -83.08 | $60.00 | 225425 |
| 2026-05-29 | -59.49 | $60.92 | 261800 |
| 2026-05-28 | -50.51 | $61.27 | 551300 |
| 2026-05-27 | -34.87 | $61.88 | 204800 |
| 2026-05-26 | -38.46 | $61.74 | 178114 |
| 2026-05-22 | -58.97 | $60.94 | 262471 |
| 2026-05-21 | -70.26 | $60.50 | 377139 |
| 2026-05-20 | -76.67 | $60.25 | 278030 |
| 2026-05-19 | -85.90 | $59.89 | 232959 |
| 2026-05-18 | -76.38 | $60.20 | 159656 |
| 2026-05-15 | -66.58 | $60.59 | 165559 |
| 2026-05-14 | -33.74 | $61.85 | 174469 |
| 2026-05-13 | -42.70 | $61.34 | 171327 |
| 2026-05-12 | -34.61 | $61.70 | 220302 |
| 2026-05-11 | -29.89 | $61.91 | 204700 |
| 2026-05-08 | -43.82 | $61.29 | 231958 |
| 2026-05-07 | -36.18 | $61.63 | 559607 |
| 2026-05-06 | -8.54 | $62.86 | 349191 |
| 2026-05-05 | -7.03 | $62.87 | 269742 |
| 2026-05-04 | -14.47 | $62.00 | 315400 |
| 2026-05-01 | -6.53 | $62.42 | 560432 |
| 2026-04-30 | -0.73 | $62.60 | 373500 |
| 2026-04-29 | -24.37 | $60.43 | 279600 |
| 2026-04-28 | -7.69 | $61.08 | 238700 |
| 2026-04-27 | -3.67 | $61.29 | 182000 |
| 2026-04-24 | -3.95 | $61.14 | 191544 |
| 2026-04-23 | -1.15 | $61.21 | 1.1M |
| 2026-04-22 | -17.10 | $59.53 | 201400 |
| 2026-04-21 | -20.51 | $59.36 | 163917 |
| 2026-04-20 | -6.59 | $59.88 | 172700 |
| 2026-04-17 | -8.33 | $59.73 | 275064 |
| 2026-04-16 | -20.16 | $59.12 | 360591 |
| 2026-04-15 | -20.74 | $59.09 | 456700 |
| 2026-04-14 | -7.36 | $59.78 | 2.7M |
| 2026-04-13 | -8.91 | $59.70 | 153900 |
| 2026-04-10 | -7.95 | $59.75 | 131725 |
| 2026-04-09 | -7.56 | $59.77 | 290161 |
| 2026-04-08 | -0.71 | $59.20 | 197467 |
| 2026-04-07 | -28.46 | $57.74 | 157511 |
| 2026-04-06 | -30.81 | $57.65 | 281941 |
| 2026-04-02 | -30.81 | $57.65 | 164000 |
| 2026-04-01 | -46.20 | $57.69 | 242400 |
| 2026-03-31 | -59.85 | $57.20 | 350300 |
| 2026-03-30 | -77.55 | $56.23 | 292600 |
| 2026-03-27 | -72.92 | $56.56 | 478100 |
| 2026-03-26 | -72.05 | $56.61 | 233971 |
| 2026-03-25 | -61.46 | $57.22 | 467225 |
| 2026-03-24 | -66.67 | $56.92 | 572458 |
| 2026-03-23 | -77.78 | $56.28 | 467400 |
| 2026-03-20 | -96.53 | $55.20 | 411726 |
| 2026-03-19 | -88.38 | $56.73 | 284000 |
| 2026-03-18 | -98.94 | $57.02 | 221241 |
| 2026-03-17 | -81.97 | $57.76 | 171522 |
| 2026-03-16 | -77.60 | $57.92 | 178600 |
| 2026-03-13 | -88.52 | $57.52 | 163702 |
| 2026-03-12 | -87.27 | $57.58 | 216732 |
| 2026-03-11 | -77.19 | $57.96 | 197100 |
| 2026-03-10 | -75.86 | $58.01 | 509843 |
| 2026-03-09 | -60.48 | $58.59 | 194532 |
| 2026-03-06 | -84.23 | $58.36 | 228700 |
| 2026-03-05 | -46.05 | $59.24 | 278900 |
| 2026-03-04 | -14.12 | $60.37 | 330799 |
| 2026-03-03 | -19.81 | $60.02 | 384200 |
| 2026-03-02 | -6.44 | $60.55 | 224512 |
| 2026-02-27 | -9.65 | $60.35 | 225447 |
| 2026-02-26 | -8.35 | $60.42 | 224111 |
| 2026-02-25 | -13.73 | $60.13 | 652000 |
| 2026-02-24 | -9.65 | $60.35 | 261305 |
| 2026-02-23 | -18.00 | $59.90 | 204687 |
| 2026-02-20 | -10.58 | $60.30 | 346300 |
| 2026-02-19 | -20.04 | $59.79 | 303700 |
| 2026-02-18 | -24.30 | $59.56 | 286926 |
| 2026-02-17 | -15.21 | $60.05 | 386917 |
| 2026-02-13 | -8.16 | $60.43 | 282357 |
| 2026-02-12 | -24.12 | $59.57 | 318621 |
| 2026-02-11 | -2.66 | $60.06 | 269179 |
| 2026-02-10 | -4.85 | $59.36 | 242240 |
| 2026-02-09 | -4.06 | $58.85 | 232522 |
| 2026-02-06 | -1.83 | $58.61 | 218608 |
| 2026-02-05 | -14.06 | $57.55 | 181515 |
| 2026-02-04 | -8.32 | $57.84 | 231659 |
| 2026-02-03 | -3.95 | $57.59 | 243500 |
| 2026-02-02 | -25.12 | $56.34 | 299100 |
| 2026-01-30 | -28.36 | $56.04 | 188164 |
| 2026-01-29 | -18.41 | $56.51 | 907400 |
| 2026-01-28 | -22.59 | $56.31 | 246918 |
| 2026-01-27 | -16.11 | $56.62 | 165473 |
| 2026-01-26 | -19.46 | $56.46 | 159000 |
| 2026-01-23 | -19.67 | $56.45 | 135928 |
| 2026-01-22 | -8.79 | $56.97 | 187544 |
| 2026-01-21 | -2.34 | $56.79 | 259600 |
| 2026-01-20 | -21.60 | $55.84 | 266130 |
| 2026-01-16 | -0.97 | $56.69 | 211200 |
| 2026-01-15 | -2.91 | $56.56 | 955900 |
| 2026-01-14 | -2.62 | $55.90 | 210426 |
| 2026-01-13 | -6.02 | $55.36 | 345543 |
| 2026-01-12 | -1.15 | $55.12 | 256380 |
| 2026-01-09 | -0.45 | $54.74 | 601007 |
| 2026-01-08 | -10.24 | $54.04 | 235709 |
| 2026-01-07 | -47.02 | $53.42 | 190700 |
| 2026-01-06 | -0.60 | $54.20 | 244900 |
| 2026-01-05 | -20.27 | $53.71 | 216700 |
| 2026-01-02 | -39.86 | $53.42 | 165600 |
| 2025-12-31 | -93.92 | $52.62 | 120291 |
| 2025-12-30 | -62.16 | $53.09 | 100740 |
| 2025-12-29 | -52.70 | $53.23 | 157729 |
| 2025-12-26 | -43.24 | $53.37 | 80800 |
| 2025-12-24 | -43.92 | $53.36 | 114100 |
| 2025-12-23 | -39.59 | $53.23 | 205200 |
| 2025-12-22 | -34.19 | $53.08 | 149127 |
| 2025-12-19 | -38.81 | $52.71 | 383537 |
| 2025-12-18 | -29.25 | $53.03 | 252300 |
| 2025-12-17 | -39.40 | $52.69 | 234139 |
| 2025-12-16 | -31.04 | $52.97 | 147052 |
| 2025-12-15 | -15.52 | $53.49 | 191700 |
| 2025-12-12 | -17.01 | $53.44 | 284639 |
| 2025-12-11 | -2.73 | $53.87 | 302600 |
| 2025-12-10 | -15.13 | $53.24 | 293300 |
| 2025-12-09 | -37.83 | $52.55 | 144245 |
| 2025-12-08 | -36.18 | $52.60 | 137900 |
| 2025-12-05 | -25.66 | $52.92 | 224600 |
| 2025-12-04 | -18.42 | $53.14 | 627600 |
| 2025-12-03 | -17.11 | $53.18 | 257600 |
| 2025-12-02 | -34.21 | $52.66 | 307600 |
| 2025-12-01 | -23.03 | $53.00 | 207600 |
| 2025-11-28 | -0.66 | $53.68 | 303200 |
| 2025-11-26 | -6.99 | $53.32 | 137926 |
| 2025-11-25 | -38.48 | $52.69 | 187800 |
| 2025-11-24 | -60.48 | $51.98 | 187043 |
| 2025-11-21 | -78.69 | $51.44 | 373036 |
| 2025-11-20 | -98.61 | $50.77 | 276155 |
| 2025-11-19 | -96.00 | $51.20 | 237800 |
| 2025-11-18 | -94.41 | $51.45 | 452911 |
| 2025-11-17 | -94.50 | $51.57 | 247200 |
| 2025-11-14 | -80.07 | $52.07 | 169000 |
| 2025-11-13 | -89.02 | $52.05 | 153300 |
| 2025-11-12 | -54.12 | $52.94 | 253635 |
| 2025-11-11 | -65.10 | $52.66 | 352100 |
| 2025-11-10 | -66.67 | $52.62 | 190892 |
| 2025-11-07 | -74.51 | $52.42 | 229800 |
| 2025-11-06 | -95.44 | $52.02 | 284500 |
| 2025-11-05 | -76.76 | $52.47 | 227419 |
| 2025-11-04 | -86.31 | $52.24 | 124706 |
| 2025-11-03 | -74.69 | $52.52 | 198019 |
| 2025-10-31 | -74.55 | $52.65 | 112228 |
| 2025-10-30 | -74.11 | $52.66 | 168637 |
| 2025-10-29 | -42.86 | $53.36 | 734754 |
| 2025-10-28 | -28.13 | $53.69 | 142800 |
| 2025-10-27 | -13.39 | $54.02 | 193230 |
| 2025-10-24 | -10.50 | $54.04 | 282400 |
| 2025-10-23 | -20.91 | $53.56 | 178479 |
| 2025-10-22 | -39.18 | $53.06 | 250800 |
| 2025-10-21 | -16.73 | $53.61 | 147000 |
| 2025-10-20 | -13.88 | $53.68 | 118424 |
| 2025-10-17 | -46.12 | $52.89 | 80800 |
| 2025-10-16 | -41.22 | $53.01 | 208128 |
| 2025-10-15 | -12.93 | $53.68 | 176709 |
| 2025-10-14 | -16.87 | $53.35 | 134406 |
| 2025-10-13 | -41.37 | $52.74 | 153300 |
| 2025-10-10 | -65.46 | $52.14 | 219023 |
| 2025-10-09 | -30.92 | $53.00 | 126981 |
| 2025-10-08 | -0.43 | $53.57 | 168910 |
| 2025-10-07 | -17.89 | $52.95 | 181959 |
| 2025-10-06 | -8.93 | $53.08 | 167800 |
| 2025-10-03 | -13.39 | $52.98 | 185000 |
| 2025-10-02 | -12.09 | $52.64 | 128235 |
| 2025-10-01 | -13.74 | $52.61 | 170300 |
| 2025-09-30 | 0.00 | $52.82 | 146600 |
| 2025-09-29 | -11.38 | $52.52 | 654311 |
| 2025-09-26 | -7.38 | $52.42 | 122901 |
| 2025-09-25 | -58.39 | $51.66 | 215400 |
| 2025-09-24 | -24.16 | $52.17 | 221700 |
| 2025-09-23 | -21.48 | $52.21 | 158807 |
| 2025-09-22 | -19.58 | $52.19 | 145000 |
| 2025-09-19 | -47.56 | $51.90 | 169900 |
| 2025-09-18 | -35.54 | $52.09 | 192403 |
| 2025-09-17 | -73.49 | $51.46 | 135539 |
| 2025-09-16 | -74.10 | $51.45 | 135404 |
| 2025-09-15 | -35.54 | $52.09 | 154728 |
| 2025-09-12 | -40.36 | $52.01 | 193534 |
| 2025-09-11 | -20.48 | $52.34 | 147841 |
| 2025-09-10 | -71.69 | $51.49 | 139039 |
| 2025-09-09 | -88.14 | $51.12 | 101409 |
| 2025-09-08 | -52.05 | $51.54 | 117400 |
| 2025-09-05 | -27.40 | $52.08 | 105846 |
| 2025-09-04 | -36.99 | $51.87 | 168048 |
| 2025-09-03 | -63.00 | $51.25 | 180526 |
| 2025-09-02 | -51.10 | $51.52 | 146405 |
| 2025-08-29 | -26.51 | $52.02 | 169300 |
| 2025-08-28 | -13.17 | $52.26 | 1.3M |
| 2025-08-27 | -11.91 | $52.30 | 76841 |
| 2025-08-26 | -16.30 | $52.16 | 171500 |
| 2025-08-25 | -20.06 | $52.04 | 123600 |
| 2025-08-22 | -6.90 | $52.46 | 299315 |
| 2025-08-21 | -38.83 | $51.27 | 114900 |
| 2025-08-20 | -38.49 | $51.28 | 125800 |
| 2025-08-19 | -30.58 | $51.51 | 188900 |
| 2025-08-18 | -42.27 | $51.17 | 113106 |
| 2025-08-15 | -35.74 | $51.36 | 150100 |
| 2025-08-14 | -23.37 | $51.72 | 118000 |
| 2025-08-13 | 0.00 | $52.40 | 113500 |
| 2025-08-12 | -1.33 | $51.70 | 374712 |
| 2025-08-11 | -41.44 | $50.77 | 230500 |
| 2025-08-08 | -37.84 | $50.85 | 175800 |
| 2025-08-07 | -37.39 | $50.86 | 99623 |
| 2025-08-06 | -57.21 | $50.42 | 82641 |
| 2025-08-05 | -35.59 | $50.90 | 98100 |
| 2025-08-04 | -52.25 | $50.53 | 176208 |
| 2025-08-01 | -74.77 | $50.03 | 128100 |
| 2025-07-31 | -49.55 | $50.59 | 204858 |
| 2025-07-30 | -38.29 | $50.84 | 2.4M |
| 2025-07-29 | -20.07 | $51.15 | 137145 |
| 2025-07-28 | -21.03 | $51.12 | 106800 |
| 2025-07-25 | -1.48 | $51.58 | 190500 |
| 2025-07-24 | -18.90 | $51.00 | 340500 |
| 2025-07-23 | -6.29 | $51.40 | 210275 |
| 2025-07-22 | -3.48 | $51.17 | 135500 |
| 2025-07-21 | -13.10 | $50.58 | 102044 |
| 2025-07-18 | -11.01 | $50.59 | 104800 |
| 2025-07-17 | -14.29 | $50.48 | 91835 |
| 2025-07-16 | -26.19 | $50.08 | 109441 |
| 2025-07-15 | -32.44 | $49.87 | 108800 |
| 2025-07-14 | -8.93 | $50.66 | 104300 |
| 2025-07-11 | -8.63 | $50.67 | 129026 |
| 2025-07-10 | -5.65 | $50.77 | 144411 |
| 2025-07-09 | -8.39 | $50.33 | 91300 |
| 2025-07-08 | -18.79 | $50.02 | 89500 |
| 2025-07-07 | -20.81 | $49.96 | 126449 |
| 2025-07-03 | -1.01 | $50.55 | 106800 |
| 2025-07-02 | -2.25 | $50.21 | 121900 |
| 2025-07-01 | -9.96 | $49.77 | 192300 |
| 2025-06-30 | -10.58 | $49.19 | 305600 |
| 2025-06-27 | -12.24 | $49.15 | 2.2M |
| 2025-06-26 | -4.00 | $48.87 | 114325 |
| 2025-06-25 | -48.67 | $48.20 | 435911 |
| 2025-06-24 | -6.00 | $48.84 | 91251 |
| 2025-06-23 | -21.13 | $48.43 | 136137 |
| 2025-06-20 | -57.75 | $47.65 | 128608 |
| 2025-06-18 | -49.30 | $47.83 | 125906 |
| 2025-06-17 | -48.83 | $47.84 | 123735 |
| 2025-06-16 | -36.62 | $48.10 | 76744 |
| 2025-06-13 | -30.99 | $48.22 | 133400 |
| 2025-06-12 | -6.57 | $48.74 | 143600 |
| 2025-06-11 | -10.33 | $48.66 | 87423 |
| 2025-06-10 | -10.33 | $48.66 | 226730 |
| 2025-06-09 | -13.15 | $48.60 | 103700 |
| 2025-06-06 | -8.48 | $48.56 | 219300 |
| 2025-06-05 | -18.14 | $48.21 | 102006 |
| 2025-06-04 | -15.23 | $48.21 | 99400 |
| 2025-06-03 | -1.91 | $48.53 | 145812 |
| 2025-06-02 | -23.46 | $47.95 | 107419 |
| 2025-05-30 | -29.59 | $47.77 | 114300 |
| 2025-05-29 | -22.52 | $47.81 | 235400 |
| 2025-05-28 | -23.22 | $47.58 | 162801 |
| 2025-05-27 | -3.32 | $48.42 | 144034 |
| 2025-05-23 | -27.25 | $47.41 | 250016 |
| 2025-05-22 | -33.65 | $47.14 | 108600 |
| 2025-05-21 | -25.70 | $47.46 | 226341 |
| 2025-05-20 | -3.64 | $48.40 | 159800 |
| 2025-05-19 | 0.00 | $48.47 | 105013 |
| 2025-05-16 | 0.00 | $48.36 | 101800 |
| 2025-05-15 | -5.23 | $47.83 | 207400 |
| 2025-05-14 | -12.09 | $47.45 | 92223 |
| 2025-05-13 | -7.58 | $47.70 | 122420 |
| 2025-05-12 | -10.11 | $47.56 | 165440 |
| 2025-05-09 | -6.30 | $46.83 | 123405 |
| 2025-05-08 | -7.10 | $46.75 | 144529 |
| 2025-05-07 | -5.50 | $46.25 | 155952 |
| 2025-05-06 | -4.62 | $46.23 | 154734 |
| 2025-05-05 | -5.78 | $46.14 | 280514 |
| 2025-05-02 | -1.37 | $46.43 | 355000 |
| 2025-05-01 | -8.35 | $45.54 | 164900 |
| 2025-04-30 | -11.56 | $45.22 | 129400 |
| 2025-04-29 | -8.38 | $45.41 | 271347 |
| 2025-04-28 | -13.74 | $45.09 | 202002 |
| 2025-04-25 | -15.75 | $44.97 | 108506 |
| 2025-04-24 | -13.57 | $45.10 | 138000 |
| 2025-04-23 | -27.02 | $44.37 | 165000 |
| 2025-04-22 | -34.08 | $44.04 | 159200 |
| 2025-04-21 | -51.90 | $42.98 | 337208 |
| 2025-04-17 | -34.02 | $44.11 | 161214 |
| 2025-04-16 | -40.66 | $43.69 | 135924 |
| 2025-04-15 | -37.22 | $43.92 | 143728 |
| 2025-04-14 | -35.65 | $44.02 | 186049 |
| 2025-04-11 | -45.17 | $43.46 | 220645 |
| 2025-04-10 | -56.54 | $42.73 | 370200 |
| 2025-04-09 | -43.77 | $43.55 | 465115 |
| 2025-04-08 | -83.96 | $40.97 | 420314 |
| 2025-04-07 | -76.32 | $41.46 | 696310 |
| 2025-04-04 | -90.19 | $42.04 | 559500 |
| 2025-04-03 | -100.00 | $44.02 | 256100 |
| 2025-04-02 | -26.20 | $45.87 | 137700 |
| 2025-04-01 | -59.36 | $45.25 | 217244 |
| 2025-03-31 | -68.98 | $45.07 | 207721 |
| 2025-03-28 | -77.78 | $45.05 | 2.8M |
| 2025-03-27 | -66.67 | $45.33 | 160438 |
| 2025-03-26 | -55.95 | $45.60 | 288923 |
| 2025-03-25 | -53.90 | $45.79 | 146817 |
| 2025-03-24 | -39.72 | $46.19 | 203914 |
| 2025-03-21 | -67.38 | $45.41 | 195000 |
| 2025-03-20 | -55.16 | $46.01 | 352212 |
| 2025-03-19 | -52.51 | $46.10 | 421711 |
| 2025-03-18 | -65.99 | $45.66 | 485800 |
| 2025-03-17 | -52.12 | $46.18 | 260239 |
| 2025-03-14 | -60.50 | $45.90 | 667739 |
| 2025-03-13 | -91.32 | $44.80 | 1.0M |
| 2025-03-12 | -90.65 | $44.86 | 552531 |
| 2025-03-11 | -86.12 | $45.02 | 998620 |
| 2025-03-10 | -88.10 | $44.95 | 430000 |
| 2025-03-07 | -79.15 | $45.44 | 825200 |
| 2025-03-06 | -92.45 | $45.00 | 746831 |
| 2025-03-05 | -81.27 | $45.63 | 799300 |
| 2025-03-04 | -95.22 | $45.27 | 864000 |
| 2025-03-03 | -90.31 | $46.01 | 1.4M |
| 2025-02-28 | -70.14 | $46.58 | 2.5M |
| 2025-02-27 | -99.53 | $45.96 | 18.1M |
| 2025-02-26 | -62.15 | $46.96 | 141400 |
| 2025-02-25 | -67.80 | $46.86 | 167200 |
| 2025-02-24 | -90.74 | $46.59 | 187218 |
| 2025-02-21 | -83.90 | $46.77 | 172900 |
| 2025-02-20 | -52.73 | $47.48 | 330200 |
| 2025-02-19 | -51.74 | $47.83 | 194826 |
| 2025-02-18 | -45.14 | $48.02 | 188433 |
| 2025-02-14 | -61.81 | $47.54 | 173800 |
| 2025-02-13 | -57.99 | $47.65 | 215026 |
| 2025-02-12 | -67.71 | $47.37 | 207302 |
| 2025-02-11 | -46.08 | $47.91 | 214724 |
| 2025-02-10 | -35.70 | $47.81 | 269500 |
| 2025-02-07 | -47.29 | $47.31 | 162100 |
| 2025-02-06 | -37.18 | $47.74 | 374127 |
| 2025-02-05 | -40.24 | $47.61 | 245400 |
| 2025-02-04 | -49.41 | $47.22 | 192000 |
| 2025-02-03 | -52.24 | $47.10 | 333900 |
| 2025-01-31 | -44.71 | $47.42 | 247200 |
| 2025-01-30 | -33.41 | $47.90 | 255100 |
| 2025-01-29 | -48.24 | $47.27 | 307100 |
| 2025-01-28 | -48.94 | $47.24 | 200200 |
| 2025-01-27 | -45.18 | $47.40 | 247518 |
| 2025-01-24 | -20.47 | $48.45 | 223222 |
| 2025-01-23 | -19.53 | $48.49 | 411400 |
| 2025-01-22 | -20.94 | $48.43 | 299852 |
| 2025-01-21 | -1.18 | $49.25 | 965899 |
| 2025-01-17 | -5.34 | $48.44 | 212000 |
| 2025-01-16 | 0.00 | $48.24 | 241603 |
| 2025-01-15 | -39.11 | $47.39 | 947909 |
| 2025-01-14 | -57.92 | $46.77 | 207884 |
| 2025-01-13 | -84.38 | $45.77 | 222144 |
| 2025-01-10 | -94.73 | $45.32 | 235800 |
| 2025-01-08 | -88.12 | $45.92 | 267800 |
| 2025-01-07 | -92.60 | $45.96 | 153900 |
| 2025-01-06 | -84.92 | $46.38 | 201028 |
| 2025-01-03 | -80.68 | $46.62 | 195000 |
| 2025-01-02 | -88.48 | $46.22 | 205400 |
| 2024-12-31 | -88.16 | $46.29 | 250600 |
| 2024-12-30 | -90.31 | $46.18 | 247600 |
| 2024-12-27 | -87.26 | $46.39 | 184609 |
| 2024-12-26 | -80.78 | $46.82 | 165600 |
| 2024-12-24 | -82.19 | $46.73 | 211600 |
| 2024-12-23 | -86.41 | $46.46 | 310900 |
| 2024-12-20 | -88.59 | $46.32 | 853700 |
| 2024-12-19 | -100.00 | $45.94 | 282700 |
| 2024-12-18 | -98.34 | $46.05 | 278958 |
| 2024-12-17 | -96.83 | $47.71 | 260229 |
| 2024-12-16 | -98.60 | $48.48 | 177100 |
| 2024-12-13 | -95.59 | $48.74 | 174134 |
| 2024-12-12 | -97.65 | $49.08 | 187800 |
| 2024-12-11 | -82.21 | $49.54 | 223850 |
| 2024-12-10 | -84.90 | $49.46 | 203901 |
| 2024-12-09 | -72.82 | $49.82 | 210022 |
| 2024-12-06 | -57.72 | $50.27 | 223900 |
| 2024-12-05 | -43.62 | $50.69 | 143618 |
| 2024-12-04 | -39.26 | $50.82 | 164913 |
| 2024-12-03 | -19.58 | $50.96 | 167200 |
| 2024-12-02 | -14.50 | $51.20 | 177743 |
| 2024-11-29 | -7.16 | $51.60 | 204500 |
| 2024-11-27 | -9.36 | $51.48 | 291045 |
| 2024-11-26 | -6.47 | $51.60 | 264549 |
| 2024-11-25 | -4.44 | $51.71 | 266700 |
| 2024-11-22 | -1.27 | $51.22 | 358900 |
| 2024-11-21 | -1.81 | $50.87 | 321924 |
| 2024-11-20 | -16.75 | $49.97 | 231126 |
| 2024-11-19 | -16.99 | $49.96 | 432612 |
| 2024-11-18 | -21.84 | $49.76 | 504721 |
| 2024-11-15 | -33.25 | $49.29 | 198840 |
| 2024-11-14 | -37.14 | $49.13 | 357512 |
| 2024-11-13 | -26.94 | $49.55 | 192235 |
| 2024-11-12 | -20.87 | $49.80 | 405927 |
| 2024-11-11 | -2.18 | $50.57 | 360500 |
| 2024-11-08 | -3.83 | $50.06 | 606111 |
| 2024-11-07 | -9.84 | $49.74 | 213200 |
| 2024-11-06 | -4.40 | $49.92 | 234129 |
| 2024-11-05 | -27.69 | $47.85 | 140300 |
| 2024-11-04 | -87.18 | $46.69 | 131613 |
| 2024-11-01 | -87.69 | $46.68 | 217300 |
| 2024-10-31 | -76.41 | $46.90 | 597700 |
| 2024-10-30 | -65.13 | $47.12 | 140015 |
| 2024-10-29 | -68.21 | $47.06 | 120131 |
| 2024-10-28 | -41.03 | $47.59 | 137224 |
| 2024-10-25 | -74.36 | $46.94 | 163700 |
| 2024-10-24 | -53.85 | $47.34 | 120746 |
| 2024-10-23 | -56.92 | $47.28 | 122300 |
| 2024-10-22 | -46.12 | $47.44 | 127200 |
| 2024-10-21 | -30.10 | $47.77 | 168900 |
| 2024-10-18 | -14.08 | $48.10 | 281800 |
| 2024-10-17 | -15.05 | $48.08 | 193648 |
| 2024-10-16 | -1.50 | $48.30 | 146400 |
| 2024-10-15 | -21.35 | $47.58 | 193100 |
| 2024-10-14 | -3.25 | $47.56 | 197524 |
| 2024-10-11 | -3.13 | $47.21 | 185325 |
| 2024-10-10 | -27.51 | $46.63 | 2.5M |
| 2024-10-09 | -15.18 | $46.80 | 2.7M |
| 2024-10-08 | -15.94 | $46.64 | 118100 |
| 2024-10-07 | -11.05 | $46.83 | 171502 |
| 2024-10-04 | -2.57 | $47.16 | 182200 |
| 2024-10-03 | -14.14 | $46.71 | 153000 |
| 2024-10-02 | -8.23 | $46.94 | 97000 |
| 2024-10-01 | -6.94 | $46.99 | 123528 |
| 2024-09-30 | -7.46 | $46.97 | 152800 |
| 2024-09-27 | -10.03 | $46.87 | 144216 |
| 2024-09-26 | -19.54 | $46.50 | 159400 |
| 2024-09-25 | -21.85 | $46.41 | 134000 |
| 2024-09-24 | -9.51 | $46.89 | 134533 |
| 2024-09-23 | -6.38 | $46.89 | 143014 |
| 2024-09-20 | -5.56 | $46.77 | 191632 |
| 2024-09-19 | -2.85 | $46.78 | 147030 |
| 2024-09-18 | -20.80 | $46.15 | 129800 |
| 2024-09-17 | -9.15 | $46.35 | 155500 |
| 2024-09-16 | 0.00 | $46.05 | 156014 |
| 2024-09-13 | -9.68 | $45.61 | 146200 |
| 2024-09-12 | -46.77 | $44.69 | 127300 |
| 2024-09-11 | -63.71 | $44.27 | 196000 |
| 2024-09-10 | -67.07 | $44.18 | 677925 |
| 2024-09-09 | -67.53 | $44.02 | 148740 |
| 2024-09-06 | -74.54 | $43.83 | 170500 |
| 2024-09-05 | -59.04 | $44.25 | 212547 |
| 2024-09-04 | -51.29 | $44.46 | 103200 |
| 2024-09-03 | -50.18 | $44.49 | 117300 |
| 2024-08-30 | -7.14 | $45.63 | 101222 |
| 2024-08-29 | -18.83 | $45.27 | 120416 |
| 2024-08-28 | -42.06 | $44.96 | 124148 |
| 2024-08-27 | -40.05 | $45.12 | 115826 |
| 2024-08-26 | -30.10 | $45.51 | 172600 |
| 2024-08-23 | -34.95 | $45.32 | 239800 |
| 2024-08-22 | -57.14 | $44.45 | 141300 |
| 2024-08-21 | -50.26 | $44.72 | 134307 |
| 2024-08-20 | -61.99 | $44.26 | 192900 |
| 2024-08-19 | -54.08 | $44.57 | 158200 |
| 2024-08-16 | -58.67 | $44.39 | 116814 |
| 2024-08-15 | -60.46 | $44.32 | 151505 |
| 2024-08-14 | -74.23 | $43.78 | 141117 |
| 2024-08-13 | -72.70 | $43.84 | 118317 |
| 2024-08-12 | -85.71 | $43.33 | 222940 |
| 2024-08-09 | -77.04 | $43.67 | 143749 |
| 2024-08-08 | -69.64 | $43.96 | 117200 |
| 2024-08-07 | -77.48 | $43.25 | 381900 |
| 2024-08-06 | -58.71 | $43.69 | 154518 |
| 2024-08-05 | -65.83 | $43.26 | 195747 |
| 2024-08-02 | -40.69 | $44.57 | 185710 |
| 2024-08-01 | -19.39 | $45.68 | 249900 |
| 2024-07-31 | -9.79 | $46.18 | 482814 |
| 2024-07-30 | -4.22 | $45.79 | 196500 |
| 2024-07-29 | -8.43 | $45.60 | 209300 |
| 2024-07-26 | -2.92 | $45.79 | 194707 |
| 2024-07-25 | -14.22 | $45.03 | 238426 |
| 2024-07-24 | -19.90 | $44.69 | 202600 |
| 2024-07-23 | -4.73 | $45.30 | 144905 |
| 2024-07-22 | -7.59 | $45.12 | 172500 |
| 2024-07-19 | -21.01 | $44.59 | 65700 |
| 2024-07-18 | -19.49 | $44.65 | 566804 |
| 2024-07-17 | -16.46 | $44.77 | 284000 |
| 2024-07-16 | -0.84 | $45.00 | 191304 |
| 2024-07-15 | -11.99 | $43.82 | 343400 |
| 2024-07-12 | -8.87 | $43.73 | 134839 |
| 2024-07-11 | -5.32 | $43.25 | 160111 |
| 2024-07-10 | -68.33 | $42.04 | 155800 |
| 2024-07-09 | -95.56 | $41.55 | 187100 |
| 2024-07-08 | -88.33 | $41.68 | 144507 |
| 2024-07-05 | -90.64 | $41.66 | 358634 |
| 2024-07-03 | -74.88 | $41.98 | 115500 |
| 2024-07-02 | -87.75 | $41.72 | 264900 |
| 2024-07-01 | -97.29 | $41.55 | 239900 |
| 2024-06-28 | -86.14 | $42.12 | 157845 |
| 2024-06-27 | -87.27 | $42.09 | 131647 |
| 2024-06-26 | -89.51 | $42.03 | 152600 |
| 2024-06-25 | -89.02 | $42.07 | 218311 |
| 2024-06-24 | -69.32 | $42.59 | 144335 |
| 2024-06-21 | -84.59 | $42.19 | 246410 |
| 2024-06-20 | -84.35 | $42.24 | 255736 |
| 2024-06-18 | -82.85 | $42.31 | 233932 |
| 2024-06-17 | -84.79 | $42.25 | 268600 |
| 2024-06-14 | -90.16 | $42.12 | 237101 |
| 2024-06-13 | -85.61 | $42.55 | 103700 |
| 2024-06-12 | -77.12 | $42.78 | 319300 |
| 2024-06-11 | -87.45 | $42.50 | 162200 |
| 2024-06-10 | -81.38 | $42.86 | 123133 |
| 2024-06-07 | -100.00 | $42.63 | 190600 |
| 2024-06-06 | -95.77 | $43.06 | 361800 |
| 2024-06-05 | -79.35 | $43.41 | 251419 |
| 2024-06-04 | -86.41 | $43.28 | 226241 |
| 2024-06-03 | -65.32 | $43.74 | 211400 |
| 2024-05-31 | -27.57 | $44.28 | 141600 |
| 2024-05-30 | -41.67 | $43.77 | 159000 |
| 2024-05-29 | -59.50 | $43.21 | 116600 |
| 2024-05-28 | -37.63 | $43.82 | 209004 |
| 2024-05-24 | -27.60 | $44.10 | 98300 |
| 2024-05-23 | -41.22 | $43.72 | 133900 |
| 2024-05-22 | -16.99 | $44.34 | 125000 |
| 2024-05-21 | 0.00 | $44.87 | 124100 |
| 2024-05-20 | -4.55 | $44.69 | 161200 |
| 2024-05-17 | -7.95 | $44.56 | 157200 |
| 2024-05-16 | -8.81 | $44.51 | 163500 |
| 2024-05-15 | -1.94 | $44.75 | 139600 |
| 2024-05-14 | -6.30 | $44.32 | 258125 |
| 2024-05-13 | -11.08 | $44.14 | 123021 |
| 2024-05-10 | -5.41 | $44.25 | 290900 |
| 2024-05-09 | -0.30 | $44.22 | 163923 |
| 2024-05-08 | -2.14 | $43.67 | 153000 |
| 2024-05-07 | -4.73 | $43.55 | 201800 |
| 2024-05-06 | -6.49 | $43.38 | 140316 |
| 2024-05-03 | -23.66 | $42.93 | 159400 |
| 2024-05-02 | -33.21 | $42.68 | 238628 |
| 2024-05-01 | -48.87 | $42.29 | 304103 |
| 2024-04-30 | -51.13 | $42.23 | 178205 |
| 2024-04-29 | -25.94 | $42.90 | 125500 |
| 2024-04-26 | -39.85 | $42.53 | 315115 |
| 2024-04-25 | -46.24 | $42.36 | 179639 |
| 2024-04-24 | -48.87 | $42.29 | 132100 |
| 2024-04-23 | -47.37 | $42.33 | 166800 |
| 2024-04-22 | -62.03 | $41.94 | 143000 |
| 2024-04-19 | -69.55 | $41.74 | 117214 |
| 2024-04-18 | -83.46 | $41.37 | 238500 |
| 2024-04-17 | -87.97 | $41.25 | 136737 |
| 2024-04-16 | -88.72 | $41.23 | 173600 |
| 2024-04-15 | -89.04 | $41.64 | 164300 |
| 2024-04-12 | -60.77 | $42.01 | 152021 |
| 2024-04-11 | -42.22 | $42.45 | 222700 |
| 2024-04-10 | -45.93 | $42.35 | 210500 |
| 2024-04-09 | -10.74 | $43.30 | 133800 |
| 2024-04-08 | -11.48 | $43.28 | 165007 |
| 2024-04-05 | -18.15 | $43.10 | 172600 |
| 2024-04-04 | -25.93 | $42.89 | 179310 |
| 2024-04-03 | -9.80 | $43.19 | 219300 |
| 2024-04-02 | -20.53 | $42.90 | 277123 |
| 2024-04-01 | -12.55 | $43.11 | 180826 |
| 2024-03-28 | -2.77 | $43.36 | 185615 |
| 2024-03-27 | 0.00 | $43.09 | 177540 |
| 2024-03-26 | -20.72 | $42.18 | 233400 |
| 2024-03-25 | -11.54 | $42.40 | 317338 |
| 2024-03-22 | -11.30 | $42.37 | 165100 |
| 2024-03-21 | -4.81 | $42.55 | 274200 |
| 2024-03-20 | -5.96 | $42.30 | 214203 |
| 2024-03-19 | -12.85 | $41.79 | 213700 |
| 2024-03-18 | -26.10 | $41.46 | 260705 |
| 2024-03-15 | -23.29 | $41.53 | 360100 |
| 2024-03-14 | -35.69 | $41.20 | 2.6M |
| 2024-03-13 | -11.46 | $41.74 | 136413 |
| 2024-03-12 | -13.93 | $41.60 | 237926 |
| 2024-03-11 | -9.56 | $41.76 | 170918 |
| 2024-03-08 | -6.83 | $41.86 | 151800 |
| 2024-03-07 | -1.76 | $41.80 | 185231 |
| 2024-03-06 | -5.96 | $41.29 | 210425 |
| 2024-03-05 | -15.97 | $40.97 | 487700 |
| 2024-03-04 | -1.60 | $41.29 | 223337 |
| 2024-03-01 | 0.00 | $41.01 | 173600 |
| 2024-02-29 | -5.15 | $40.79 | 176831 |
| 2024-02-28 | -5.86 | $40.46 | 140100 |
| 2024-02-27 | -1.37 | $40.37 | 209700 |
| 2024-02-26 | -22.83 | $39.90 | 164700 |
| 2024-02-23 | -11.87 | $40.14 | 198201 |
| 2024-02-22 | -22.37 | $39.91 | 907300 |
| 2024-02-21 | -19.57 | $39.95 | 246100 |
| 2024-02-20 | -26.96 | $39.78 | 295200 |
| 2024-02-16 | -14.78 | $40.06 | 198700 |
| 2024-02-15 | -0.41 | $40.26 | 240615 |
| 2024-02-14 | -33.79 | $39.29 | 700129 |
| 2024-02-13 | -63.47 | $38.64 | 920800 |
| 2024-02-12 | -5.02 | $39.92 | 137000 |
| 2024-02-09 | -7.23 | $39.38 | 166641 |
| 2024-02-08 | -22.29 | $39.13 | 230542 |
| 2024-02-07 | -38.95 | $38.89 | 188430 |
| 2024-02-06 | -53.76 | $38.64 | 263342 |
| 2024-02-05 | -74.38 | $38.36 | 433142 |
| 2024-02-02 | -37.93 | $39.10 | 273217 |
| 2024-02-01 | -22.17 | $39.42 | 322100 |
| 2024-01-31 | -61.09 | $38.70 | 262209 |
| 2024-01-30 | -43.30 | $39.32 | 207400 |
| 2024-01-29 | -46.32 | $39.30 | 223800 |
| 2024-01-26 | -65.28 | $38.84 | 255600 |
| 2024-01-25 | -67.82 | $38.77 | 437200 |
| 2024-01-24 | -89.76 | $38.14 | 160100 |
| 2024-01-23 | -77.82 | $38.49 | 348243 |
| 2024-01-22 | -72.70 | $38.64 | 217624 |
| 2024-01-19 | -86.01 | $38.25 | 289200 |
| 2024-01-18 | -88.70 | $38.18 | 154800 |
| 2024-01-17 | -93.12 | $38.20 | 171834 |
| 2024-01-16 | -96.86 | $38.61 | 240121 |
| 2024-01-12 | -84.31 | $39.05 | 189400 |
| 2024-01-11 | -72.31 | $39.02 | 432400 |
| 2024-01-10 | -52.00 | $39.47 | 142200 |
| 2024-01-09 | -53.60 | $39.43 | 152100 |
| 2024-01-08 | -36.80 | $39.85 | 152600 |
| 2024-01-05 | -48.46 | $39.51 | 131600 |
| 2024-01-04 | -50.38 | $39.46 | 154414 |
| 2024-01-03 | -41.54 | $39.69 | 169344 |
| 2024-01-02 | -21.15 | $40.22 | 324100 |
| 2023-12-29 | -15.38 | $40.27 | 168429 |
| 2023-12-28 | -5.19 | $40.59 | 239146 |
| 2023-12-27 | -6.02 | $40.56 | 244848 |
| 2023-12-26 | -4.01 | $40.63 | 723540 |
| 2023-12-22 | -8.79 | $40.27 | 230932 |
| 2023-12-21 | -16.67 | $40.01 | 160900 |
| 2023-12-20 | -26.42 | $39.63 | 259600 |
| 2023-12-19 | -2.27 | $40.48 | 217300 |
| 2023-12-18 | -21.59 | $39.80 | 238700 |
| 2023-12-15 | -18.75 | $39.90 | 182000 |
| 2023-12-14 | -10.51 | $40.19 | 296347 |
| 2023-12-13 | -2.27 | $39.62 | 243100 |
| 2023-12-12 | -14.35 | $38.44 | 328702 |
| 2023-12-11 | -5.03 | $38.60 | 344928 |
| 2023-12-08 | -10.38 | $38.43 | 236728 |
| 2023-12-07 | -11.25 | $38.40 | 496224 |
| 2023-12-06 | -13.75 | $38.32 | 228018 |
| 2023-12-05 | -16.25 | $38.24 | 469100 |
| 2023-12-04 | -3.13 | $38.66 | 335400 |
| 2023-12-01 | -1.03 | $38.44 | 237936 |
| 2023-11-30 | -3.67 | $37.66 | 265200 |
| 2023-11-29 | -13.95 | $37.33 | 206700 |
| 2023-11-28 | -14.63 | $37.31 | 228500 |
| 2023-11-27 | -7.21 | $37.51 | 175641 |
| 2023-11-24 | -6.69 | $37.52 | 92000 |
| 2023-11-22 | -11.55 | $37.36 | 185900 |
| 2023-11-21 | -18.24 | $37.14 | 150100 |
| 2023-11-20 | -12.77 | $37.32 | 593800 |
| 2023-11-17 | -8.51 | $37.46 | 212400 |
| 2023-11-16 | -17.33 | $37.17 | 176200 |
| 2023-11-15 | -11.25 | $37.37 | 581603 |
| 2023-11-14 | -0.34 | $37.34 | 282211 |
| 2023-11-13 | -49.81 | $35.76 | 203132 |
| 2023-11-10 | -45.21 | $35.88 | 170500 |
| 2023-11-09 | -54.79 | $35.63 | 140700 |
| 2023-11-08 | -49.04 | $35.78 | 184400 |
| 2023-11-07 | -37.16 | $36.09 | 456117 |
| 2023-11-06 | -24.14 | $36.43 | 210835 |
| 2023-11-03 | -11.11 | $36.77 | 165800 |
| 2023-11-02 | -24.80 | $36.33 | 173900 |
| 2023-11-01 | -59.20 | $35.47 | 173500 |
| 2023-10-31 | -73.20 | $35.12 | 229500 |
| 2023-10-30 | -84.00 | $34.85 | 265000 |
| 2023-10-27 | -94.80 | $34.58 | 360417 |
| 2023-10-26 | -85.60 | $34.97 | 291900 |
| 2023-10-25 | -93.42 | $34.78 | 337100 |
| 2023-10-24 | -86.15 | $35.06 | 260300 |
| 2023-10-23 | -98.81 | $34.77 | 254600 |
| 2023-10-20 | -97.70 | $35.09 | 224102 |
| 2023-10-19 | -86.81 | $35.39 | 844733 |
| 2023-10-18 | -70.99 | $35.88 | 153600 |
| 2023-10-17 | -53.91 | $36.68 | 396444 |
| 2023-10-16 | -58.66 | $36.51 | 144700 |
| 2023-10-13 | -71.23 | $36.06 | 131636 |
| 2023-10-12 | -68.62 | $36.21 | 178400 |
| 2023-10-11 | -50.00 | $36.94 | 169142 |
| 2023-10-10 | -58.12 | $36.63 | 146800 |
| 2023-10-09 | -67.54 | $36.27 | 244700 |
| 2023-10-06 | -75.39 | $35.97 | 114400 |
| 2023-10-05 | -86.39 | $35.55 | 257700 |
| 2023-10-04 | -87.17 | $35.52 | 210400 |
| 2023-10-03 | -90.48 | $35.43 | 300408 |
| 2023-10-02 | -95.45 | $35.59 | 207100 |
| 2023-09-29 | -94.37 | $36.59 | 117735 |
| 2023-09-28 | -95.44 | $36.72 | 134213 |
| 2023-09-27 | -93.33 | $36.78 | 373847 |
| 2023-09-26 | -98.94 | $36.65 | 296806 |
| 2023-09-25 | -83.80 | $37.63 | 168622 |
| 2023-09-22 | -98.95 | $37.55 | 352846 |
| 2023-09-21 | -100.00 | $37.57 | 178300 |
| 2023-09-20 | -79.39 | $38.13 | 129500 |
| 2023-09-19 | -73.33 | $38.23 | 274643 |
| 2023-09-18 | -64.24 | $38.38 | 93104 |
| 2023-09-15 | -61.21 | $38.43 | 353240 |
| 2023-09-14 | -36.36 | $38.84 | 366716 |
| 2023-09-13 | -79.39 | $38.13 | 160400 |
| 2023-09-12 | -72.73 | $38.24 | 117600 |
| 2023-09-11 | -77.58 | $38.16 | 149800 |
| 2023-09-08 | -82.74 | $38.08 | 176705 |
| 2023-09-07 | -86.29 | $38.06 | 154400 |
| 2023-09-06 | -88.46 | $38.15 | 309800 |
| 2023-09-05 | -86.05 | $38.28 | 491635 |
| 2023-09-01 | -27.33 | $39.29 | 106200 |
| 2023-08-31 | -47.73 | $38.96 | 141800 |
| 2023-08-30 | -47.76 | $39.09 | 117800 |
| 2023-08-29 | -54.05 | $39.06 | 186525 |
| 2023-08-28 | -75.31 | $38.64 | 173222 |
| 2023-08-25 | -85.19 | $38.40 | 192200 |
| 2023-08-24 | -91.77 | $38.24 | 169415 |
| 2023-08-23 | -78.52 | $38.59 | 369800 |
| 2023-08-22 | -85.16 | $38.42 | 405800 |
| 2023-08-21 | -85.94 | $38.40 | 420210 |
| 2023-08-18 | -81.25 | $38.52 | 195214 |
| 2023-08-17 | -99.57 | $38.31 | 150000 |
| 2023-08-16 | -100.00 | $38.68 | 633100 |
| 2023-08-15 | -99.45 | $38.78 | 196300 |
| 2023-08-14 | -74.55 | $39.37 | 131228 |
| 2023-08-11 | -76.77 | $39.41 | 100646 |
| 2023-08-10 | -85.16 | $39.28 | 121200 |
| 2023-08-09 | -72.90 | $39.47 | 107738 |
| 2023-08-08 | -72.90 | $39.47 | 147100 |
| 2023-08-07 | -57.30 | $39.58 | 164700 |
| 2023-08-04 | -60.59 | $39.37 | 115400 |
| 2023-08-03 | -43.81 | $39.61 | 197500 |
| 2023-08-02 | -23.87 | $40.02 | 181400 |
| 2023-08-01 | -14.81 | $40.24 | 189343 |
| 2023-07-31 | -8.64 | $40.39 | 162749 |
| 2023-07-28 | -21.81 | $40.07 | 154500 |
| 2023-07-27 | -25.93 | $39.97 | 163300 |
| 2023-07-26 | -4.98 | $40.45 | 139300 |
| 2023-07-25 | -5.47 | $40.40 | 151000 |
| 2023-07-24 | -5.21 | $40.28 | 138715 |
| 2023-07-21 | -6.01 | $40.20 | 263700 |
| 2023-07-20 | -0.37 | $40.26 | 3.0M |
| 2023-07-19 | -3.11 | $40.03 | 2.3M |
| 2023-07-18 | -9.96 | $39.80 | 82200 |
| 2023-07-17 | -14.58 | $39.59 | 119807 |
| 2023-07-14 | -15.00 | $39.58 | 114149 |
| 2023-07-13 | -1.25 | $39.91 | 233900 |
| 2023-07-12 | -6.99 | $39.67 | 126100 |
| 2023-07-11 | -7.39 | $39.17 | 124913 |
| 2023-07-10 | -27.27 | $38.82 | 80600 |
| 2023-07-07 | -41.48 | $38.57 | 171400 |
| 2023-07-06 | -48.86 | $38.44 | 129900 |
| 2023-07-05 | -16.67 | $38.94 | 576800 |
| 2023-07-03 | -1.33 | $39.27 | 71341 |
| 2023-06-30 | -3.33 | $39.08 | 144922 |
| 2023-06-29 | -0.96 | $38.86 | 143629 |
| 2023-06-28 | -10.76 | $38.34 | 90600 |
| 2023-06-27 | -6.94 | $38.45 | 129100 |
| 2023-06-26 | -21.88 | $38.02 | 253500 |
| 2023-06-23 | -37.85 | $37.56 | 101528 |
| 2023-06-22 | -18.75 | $38.11 | 82346 |
| 2023-06-21 | -8.33 | $38.41 | 127240 |
| 2023-06-20 | -17.01 | $38.16 | 166816 |
| 2023-06-16 | -9.03 | $38.39 | 92430 |
| 2023-06-15 | -6.32 | $38.44 | 121600 |
| 2023-06-14 | -17.54 | $38.12 | 194903 |
| 2023-06-13 | -8.10 | $38.38 | 136949 |
| 2023-06-12 | -15.16 | $38.12 | 165114 |
| 2023-06-09 | -16.97 | $38.07 | 116100 |
| 2023-06-08 | -5.05 | $38.40 | 196000 |
| 2023-06-07 | -1.08 | $38.51 | 213744 |
| 2023-06-06 | -1.36 | $37.94 | 167418 |
| 2023-06-05 | -18.03 | $37.27 | 392169 |
| 2023-06-02 | -8.74 | $37.44 | 150036 |
| 2023-06-01 | -75.96 | $36.21 | 139500 |
| 2023-05-31 | -87.98 | $35.99 | 101031 |
| 2023-05-30 | -79.43 | $36.21 | 130428 |
| 2023-05-26 | -74.29 | $36.30 | 180923 |
| 2023-05-25 | -82.29 | $36.16 | 110341 |
| 2023-05-24 | -86.01 | $36.37 | 108300 |
| 2023-05-23 | -51.05 | $36.87 | 139034 |
| 2023-05-22 | -39.86 | $37.03 | 194203 |
| 2023-05-19 | -47.55 | $36.92 | 120140 |
| 2023-05-18 | -38.46 | $37.05 | 142322 |
| 2023-05-17 | -51.75 | $36.86 | 83548 |
| 2023-05-16 | -80.42 | $36.45 | 111100 |
| 2023-05-15 | -40.56 | $37.02 | 89600 |
| 2023-05-12 | -41.96 | $37.00 | 106900 |
| 2023-05-11 | -44.83 | $36.97 | 308800 |
| 2023-05-10 | -25.00 | $37.28 | 124400 |
| 2023-05-09 | -35.90 | $37.17 | 118431 |
| 2023-05-08 | -40.38 | $37.10 | 106600 |
| 2023-05-05 | -30.13 | $37.26 | 113422 |
| 2023-05-04 | -76.92 | $36.53 | 90800 |
| 2023-05-03 | -61.54 | $36.77 | 88617 |
| 2023-05-02 | -67.95 | $36.67 | 163831 |
| 2023-05-01 | -43.26 | $37.12 | 108200 |
| 2023-04-28 | -46.10 | $37.08 | 95706 |
| 2023-04-27 | -56.03 | $36.94 | 110600 |
| 2023-04-26 | -95.74 | $36.38 | 120100 |
| 2023-04-25 | -41.32 | $37.04 | 174800 |
| 2023-04-24 | -10.29 | $37.55 | 149319 |
| 2023-04-21 | -14.79 | $37.31 | 106700 |
| 2023-04-20 | -10.56 | $37.43 | 191748 |
| 2023-04-19 | -11.62 | $37.40 | 83200 |
| 2023-04-18 | -14.79 | $37.31 | 84300 |
| 2023-04-17 | -9.15 | $37.47 | 181848 |
| 2023-04-14 | -18.66 | $37.20 | 81000 |
| 2023-04-13 | -7.04 | $37.53 | 129238 |
| 2023-04-12 | -11.62 | $37.40 | 147108 |
| 2023-04-11 | -4.74 | $37.50 | 132740 |
| 2023-04-10 | -13.06 | $37.22 | 124449 |
| 2023-04-06 | -29.24 | $36.85 | 136304 |
| 2023-04-05 | -47.80 | $36.79 | 137800 |
| 2023-04-04 | -52.20 | $36.63 | 119100 |
| 2023-04-03 | -38.96 | $37.24 | 347100 |
| 2023-03-31 | -43.09 | $37.32 | 1.1M |
| 2023-03-30 | -53.94 | $36.88 | 174700 |
| 2023-03-29 | -57.18 | $36.74 | 111247 |
| 2023-03-28 | -65.97 | $36.36 | 162400 |
| 2023-03-27 | -70.14 | $36.18 | 184138 |
| 2023-03-24 | -76.39 | $35.91 | 373740 |
| 2023-03-23 | -95.47 | $35.21 | 172800 |
| 2023-03-22 | -100.00 | $35.70 | 111323 |
| 2023-03-21 | -76.88 | $36.55 | 129600 |
| 2023-03-20 | -79.77 | $36.45 | 238040 |
| 2023-03-17 | -94.80 | $35.93 | 311346 |
| 2023-03-16 | -75.14 | $36.61 | 263900 |
| 2023-03-15 | -83.63 | $36.35 | 126300 |
| 2023-03-14 | -68.59 | $37.07 | 272630 |
| 2023-03-13 | -88.78 | $36.44 | 138631 |
| 2023-03-10 | -92.70 | $36.67 | 182624 |
| 2023-03-09 | -93.29 | $37.68 | 104127 |
| 2023-03-08 | -51.83 | $38.36 | 287940 |
| 2023-03-07 | -66.14 | $38.21 | 212400 |
| 2023-03-06 | -44.44 | $38.62 | 213900 |
| 2023-03-03 | -26.67 | $39.11 | 155744 |
| 2023-03-02 | -58.80 | $38.53 | 167900 |
| 2023-03-01 | -74.25 | $38.17 | 111540 |
| 2023-02-28 | -77.25 | $38.10 | 137900 |
| 2023-02-27 | -71.67 | $38.23 | 427930 |
| 2023-02-24 | -73.82 | $38.18 | 170912 |
| 2023-02-23 | -84.16 | $38.20 | 353438 |
| 2023-02-22 | -78.36 | $38.09 | 114146 |
| 2023-02-21 | -79.67 | $37.98 | 177338 |
| 2023-02-17 | -34.02 | $39.08 | 117643 |
| 2023-02-16 | -34.24 | $38.89 | 115915 |
| 2023-02-15 | -29.49 | $39.03 | 199013 |
| 2023-02-14 | -37.97 | $38.78 | 148049 |
| 2023-02-13 | -34.24 | $38.89 | 98600 |
| 2023-02-10 | -49.15 | $38.45 | 101900 |
| 2023-02-09 | -62.03 | $38.07 | 137600 |
| 2023-02-08 | -42.37 | $38.65 | 233938 |
| 2023-02-07 | -17.97 | $39.37 | 119100 |
| 2023-02-06 | -24.41 | $39.18 | 133100 |
| 2023-02-03 | -11.94 | $39.50 | 186126 |
| 2023-02-02 | -2.65 | $39.80 | 225500 |
| 2023-02-01 | -8.66 | $39.39 | 198913 |
| 2023-01-31 | -1.68 | $38.92 | 224908 |
| 2023-01-30 | -20.15 | $38.13 | 185201 |
| 2023-01-27 | -6.34 | $38.50 | 123400 |
| 2023-01-26 | -7.60 | $38.42 | 153000 |
| 2023-01-25 | -17.11 | $38.17 | 275000 |
| 2023-01-24 | -24.33 | $37.98 | 561731 |
| 2023-01-23 | -23.86 | $37.89 | 173100 |
| 2023-01-20 | -30.07 | $37.70 | 198209 |
| 2023-01-19 | -46.41 | $37.20 | 168422 |
| 2023-01-18 | -34.31 | $37.57 | 204500 |
| 2023-01-17 | -13.73 | $38.20 | 157400 |
| 2023-01-13 | -2.38 | $38.43 | 265500 |
| 2023-01-12 | -3.15 | $38.33 | 189800 |
| 2023-01-11 | -8.93 | $38.11 | 675841 |
| 2023-01-10 | -27.50 | $37.59 | 95231 |
| 2023-01-09 | -41.07 | $37.21 | 174721 |
| 2023-01-06 | -44.29 | $37.12 | 173600 |
| 2023-01-05 | -75.71 | $36.24 | 114111 |
| 2023-01-04 | -57.86 | $36.74 | 140000 |
| 2023-01-03 | -75.71 | $36.24 | 253700 |
| 2022-12-30 | -75.00 | $36.26 | 151321 |
| 2022-12-29 | -63.07 | $36.62 | 256514 |
| 2022-12-28 | -81.88 | $36.08 | 155300 |
| 2022-12-27 | -61.32 | $36.67 | 458134 |
| 2022-12-23 | -65.51 | $36.55 | 259110 |
| 2022-12-22 | -78.40 | $36.18 | 131703 |
| 2022-12-21 | -69.52 | $36.56 | 180907 |
| 2022-12-20 | -87.73 | $36.07 | 164400 |
| 2022-12-19 | -93.31 | $35.92 | 135800 |
| 2022-12-16 | -86.89 | $36.11 | 582135 |
| 2022-12-15 | -88.18 | $36.49 | 189721 |
| 2022-12-14 | -45.91 | $37.42 | 122322 |
| 2022-12-13 | -39.09 | $37.57 | 244600 |
| 2022-12-12 | -41.82 | $37.51 | 189800 |
| 2022-12-09 | -64.55 | $37.01 | 333500 |
| 2022-12-08 | -46.36 | $37.41 | 131502 |
| 2022-12-07 | -35.52 | $37.24 | 166800 |
| 2022-12-06 | -32.54 | $37.34 | 131300 |
| 2022-12-05 | -29.55 | $37.44 | 178900 |
| 2022-12-02 | -10.15 | $38.09 | 97404 |
| 2022-12-01 | -10.54 | $38.00 | 198800 |
| 2022-11-30 | 0.00 | $38.16 | 256300 |
| 2022-11-29 | -22.02 | $37.29 | 206440 |
| 2022-11-28 | -22.28 | $37.28 | 412100 |
| 2022-11-25 | -2.92 | $38.01 | 91739 |
| 2022-11-23 | -0.57 | $37.83 | 165200 |
| 2022-11-22 | 0.00 | $37.77 | 990300 |
| 2022-11-21 | -12.63 | $37.19 | 372410 |
| 2022-11-18 | -13.55 | $37.12 | 200500 |
| 2022-11-17 | -20.55 | $36.69 | 203100 |
| 2022-11-16 | -13.74 | $36.99 | 186413 |
| 2022-11-15 | -11.92 | $37.08 | 208400 |
| 2022-11-14 | -16.36 | $36.86 | 190320 |
| 2022-11-11 | -10.30 | $37.16 | 135230 |
| 2022-11-10 | -0.41 | $37.14 | 175005 |
| 2022-11-09 | -21.36 | $35.18 | 157000 |
| 2022-11-08 | -5.00 | $35.90 | 369800 |
| 2022-11-07 | -9.01 | $35.66 | 222942 |
| 2022-11-04 | -7.39 | $35.73 | 125000 |
| 2022-11-03 | -26.33 | $34.91 | 137700 |
| 2022-11-02 | -28.41 | $34.82 | 366100 |
| 2022-11-01 | -4.42 | $35.83 | 300400 |
| 2022-10-31 | -2.68 | $35.72 | 140340 |
| 2022-10-28 | -0.49 | $35.77 | 152900 |
| 2022-10-27 | -10.29 | $35.12 | 140000 |
| 2022-10-26 | -10.72 | $34.80 | 240600 |
| 2022-10-25 | -3.72 | $34.57 | 215200 |
| 2022-10-24 | -19.71 | $33.96 | 188623 |
| 2022-10-21 | -26.16 | $33.78 | 257107 |
| 2022-10-20 | -60.57 | $32.82 | 312100 |
| 2022-10-19 | -51.81 | $33.45 | 216600 |
| 2022-10-18 | -51.78 | $33.89 | 200700 |
| 2022-10-17 | -64.22 | $33.33 | 110435 |
| 2022-10-14 | -84.80 | $32.43 | 95335 |
| 2022-10-13 | -67.24 | $33.25 | 128506 |
| 2022-10-12 | -93.23 | $32.45 | 142100 |
| 2022-10-11 | -83.33 | $32.91 | 102900 |
| 2022-10-10 | -85.85 | $32.89 | 138405 |
| 2022-10-07 | -90.14 | $32.73 | 488046 |
| 2022-10-06 | -76.36 | $33.54 | 138144 |
| 2022-10-05 | -68.20 | $34.02 | 132500 |
| 2022-10-04 | -60.37 | $34.48 | 214200 |
| 2022-10-03 | -77.89 | $33.45 | 164421 |
| 2022-09-30 | -98.47 | $32.24 | 267400 |
| 2022-09-29 | -95.41 | $32.62 | 239400 |
| 2022-09-28 | -82.85 | $33.49 | 275000 |
| 2022-09-27 | -96.53 | $32.74 | 197600 |
| 2022-09-26 | -96.93 | $32.98 | 629621 |
| 2022-09-23 | -92.68 | $33.81 | 321600 |
| 2022-09-22 | -98.26 | $34.79 | 237305 |
| 2022-09-21 | -100.00 | $35.25 | 113100 |
| 2022-09-20 | -89.15 | $35.71 | 118846 |
| 2022-09-19 | -70.67 | $36.34 | 116300 |
| 2022-09-16 | -94.52 | $35.74 | 134100 |
| 2022-09-15 | -94.28 | $36.11 | 569519 |
| 2022-09-14 | -79.52 | $36.60 | 112100 |
| 2022-09-13 | -79.77 | $36.62 | 172500 |
| 2022-09-12 | -43.35 | $37.88 | 132500 |
| 2022-09-09 | -54.05 | $37.51 | 72927 |
| 2022-09-08 | -71.39 | $36.91 | 112600 |
| 2022-09-07 | -73.41 | $36.84 | 136419 |
| 2022-09-06 | -95.95 | $36.06 | 104100 |
| 2022-09-02 | -93.86 | $36.17 | 186900 |
| 2022-09-01 | -87.13 | $36.40 | 148841 |
| 2022-08-31 | -98.60 | $36.57 | 309306 |
| 2022-08-30 | -88.85 | $36.91 | 181804 |
| 2022-08-29 | -60.43 | $37.70 | 132500 |
| 2022-08-26 | -56.83 | $37.80 | 151200 |
| 2022-08-25 | -25.54 | $38.67 | 103922 |
| 2022-08-24 | -38.91 | $38.10 | 114700 |
| 2022-08-23 | -36.18 | $37.94 | 147234 |
| 2022-08-22 | -34.40 | $37.98 | 161300 |
| 2022-08-19 | -16.04 | $38.66 | 116530 |
| 2022-08-18 | -4.58 | $39.16 | 228613 |
| 2022-08-17 | -9.48 | $38.91 | 228900 |
| 2022-08-16 | -2.82 | $39.24 | 158443 |
| 2022-08-15 | -0.22 | $39.02 | 203429 |
| 2022-08-12 | -0.61 | $38.94 | 131900 |
| 2022-08-11 | -6.99 | $38.25 | 187222 |
| 2022-08-10 | -1.02 | $37.98 | 301400 |
| 2022-08-09 | -6.94 | $37.29 | 374800 |
| 2022-08-08 | -7.61 | $37.26 | 220000 |
| 2022-08-05 | -9.51 | $37.03 | 167700 |
| 2022-08-04 | -9.98 | $37.01 | 310700 |
| 2022-08-03 | -9.28 | $37.04 | 159800 |
| 2022-08-02 | -12.07 | $36.92 | 368000 |
| 2022-08-01 | -2.30 | $37.34 | 325700 |
| 2022-07-29 | -2.30 | $37.34 | 276325 |
| 2022-07-28 | -0.27 | $36.81 | 259349 |
| 2022-07-27 | -3.09 | $35.92 | 249930 |
| 2022-07-26 | -3.66 | $35.47 | 264843 |
| 2022-07-25 | -1.72 | $35.38 | 616038 |
| 2022-07-22 | -16.19 | $34.86 | 817400 |
| 2022-07-21 | -10.81 | $34.93 | 6.1M |
| 2022-07-20 | -5.08 | $35.05 | 658742 |
| 2022-07-19 | -6.06 | $34.98 | 231700 |
| 2022-07-18 | -37.69 | $34.14 | 211900 |
| 2022-07-15 | -37.31 | $34.15 | 168713 |
| 2022-07-14 | -54.23 | $33.71 | 196700 |
| 2022-07-13 | -46.54 | $33.91 | 211700 |
| 2022-07-12 | -57.88 | $33.91 | 179700 |
| 2022-07-11 | -65.27 | $34.01 | 155600 |
| 2022-07-08 | -70.30 | $34.13 | 147340 |
| 2022-07-07 | -72.76 | $34.25 | 182900 |
| 2022-07-06 | -81.27 | $33.73 | 174700 |
| 2022-07-05 | -81.89 | $33.69 | 261100 |
| 2022-07-01 | -67.65 | $34.61 | 159420 |
| 2022-06-30 | -76.47 | $34.04 | 205931 |
| 2022-06-29 | -77.71 | $33.96 | 217027 |
| 2022-06-28 | -72.76 | $34.28 | 311048 |
| 2022-06-27 | -67.18 | $34.64 | 182642 |
| 2022-06-24 | -72.76 | $34.28 | 201505 |
| 2022-06-23 | -87.93 | $33.30 | 228100 |
| 2022-06-22 | -89.47 | $33.20 | 337136 |
| 2022-06-21 | -87.15 | $33.35 | 370938 |
| 2022-06-17 | -94.58 | $32.87 | 533800 |
| 2022-06-16 | -96.45 | $33.01 | 511100 |
| 2022-06-15 | -91.02 | $34.42 | 300500 |
| 2022-06-14 | -93.61 | $34.29 | 350005 |
| 2022-06-13 | -95.58 | $34.87 | 327900 |
| 2022-06-10 | -76.25 | $36.54 | 552025 |
| 2022-06-09 | -42.78 | $37.32 | 292300 |
| 2022-06-08 | -22.68 | $38.10 | 464808 |
| 2022-06-07 | -0.52 | $38.96 | 355402 |
| 2022-06-06 | -2.84 | $38.52 | 347800 |
| 2022-06-03 | -8.26 | $38.21 | 251618 |
| 2022-06-02 | -1.18 | $38.45 | 487109 |
| 2022-06-01 | -15.87 | $37.91 | 402300 |
| 2022-05-31 | -14.37 | $37.96 | 390100 |
| 2022-05-27 | -0.60 | $38.42 | 319800 |
| 2022-05-26 | -12.86 | $37.81 | 491113 |
| 2022-05-25 | -28.30 | $37.33 | 713900 |
| 2022-05-24 | -40.19 | $36.96 | 720600 |
| 2022-05-23 | -42.12 | $36.90 | 696200 |
| 2022-05-20 | -56.91 | $36.44 | 906627 |
| 2022-05-19 | -60.56 | $36.65 | 4.1M |
| 2022-05-18 | -69.71 | $36.66 | 17.3M |
| 2022-05-17 | -59.42 | $37.19 | 110300 |
| 2022-05-16 | -75.34 | $36.37 | 209300 |
| 2022-05-13 | -78.06 | $36.23 | 134700 |
| 2022-05-12 | -90.29 | $35.60 | 104900 |
| 2022-05-11 | -93.93 | $35.61 | 129501 |
| 2022-05-10 | -90.89 | $35.76 | 216914 |
| 2022-05-09 | -92.47 | $36.20 | 194728 |
| 2022-05-06 | -75.11 | $36.96 | 130118 |
| 2022-05-05 | -73.29 | $37.04 | 156813 |
| 2022-05-04 | -47.49 | $38.17 | 109606 |
| 2022-05-03 | -73.97 | $37.01 | 104709 |
| 2022-05-02 | -84.93 | $36.53 | 110207 |
| 2022-04-29 | -98.90 | $36.65 | 539300 |
| 2022-04-28 | -75.90 | $37.73 | 79919 |
| 2022-04-27 | -95.44 | $37.11 | 110030 |
| 2022-04-26 | -91.49 | $37.24 | 119632 |
| 2022-04-25 | -72.04 | $37.88 | 172434 |
| 2022-04-22 | -97.49 | $38.31 | 155300 |
| 2022-04-21 | -53.03 | $39.20 | 134800 |
| 2022-04-20 | -11.29 | $39.92 | 114126 |
| 2022-04-19 | -6.02 | $39.52 | 173645 |
| 2022-04-18 | -45.86 | $38.99 | 112000 |
| 2022-04-14 | -45.86 | $38.99 | 177000 |
| 2022-04-13 | -42.11 | $39.04 | 120211 |
| 2022-04-12 | -47.87 | $38.70 | 175500 |
| 2022-04-11 | -61.54 | $38.40 | 105700 |
| 2022-04-08 | -48.04 | $38.62 | 250600 |
| 2022-04-07 | -46.08 | $38.66 | 142847 |
| 2022-04-06 | -41.71 | $38.72 | 201300 |
| 2022-04-05 | -42.65 | $38.70 | 97100 |
| 2022-04-04 | -21.33 | $39.15 | 93032 |
| 2022-04-01 | -10.90 | $39.37 | 122400 |
| 2022-03-31 | -30.09 | $38.95 | 76700 |
| 2022-03-30 | -15.28 | $39.27 | 74000 |
| 2022-03-29 | -2.15 | $39.47 | 135241 |
| 2022-03-28 | -9.24 | $39.06 | 688600 |
| 2022-03-25 | -6.60 | $39.14 | 124300 |
| 2022-03-24 | -16.19 | $38.78 | 68615 |
| 2022-03-23 | -15.30 | $38.65 | 133800 |
| 2022-03-22 | -9.31 | $38.92 | 150700 |
| 2022-03-21 | -5.00 | $39.01 | 160243 |
| 2022-03-18 | -2.72 | $38.76 | 174900 |
| 2022-03-17 | -1.98 | $38.79 | 131600 |
| 2022-03-16 | -5.00 | $38.44 | 151500 |
| 2022-03-15 | -15.00 | $38.06 | 126818 |
| 2022-03-14 | -22.89 | $37.76 | 51900 |
| 2022-03-11 | -14.21 | $38.09 | 53600 |
| 2022-03-10 | -4.18 | $38.27 | 93744 |
| 2022-03-09 | -16.43 | $37.83 | 59800 |
| 2022-03-08 | -23.12 | $37.59 | 101700 |
| 2022-03-07 | -16.99 | $37.81 | 154836 |
| 2022-03-04 | -1.49 | $38.13 | 87800 |
| 2022-03-03 | -2.55 | $37.89 | 79736 |
| 2022-03-02 | -4.23 | $37.55 | 83749 |
| 2022-03-01 | -31.08 | $36.56 | 81729 |
| 2022-02-28 | -2.07 | $37.19 | 176300 |
| 2022-02-25 | -6.25 | $36.93 | 80713 |
| 2022-02-24 | -57.14 | $35.79 | 195517 |
| 2022-02-23 | -77.83 | $35.42 | 96500 |
| 2022-02-22 | -53.30 | $35.94 | 99745 |
| 2022-02-18 | -33.49 | $36.36 | 61700 |
| 2022-02-17 | -22.17 | $36.60 | 103046 |
| 2022-02-16 | -21.54 | $36.88 | 54500 |
| 2022-02-15 | -40.08 | $36.52 | 45700 |
| 2022-02-14 | -59.07 | $36.10 | 105713 |
| 2022-02-11 | -58.31 | $36.23 | 53504 |
| 2022-02-10 | -61.47 | $36.26 | 147127 |
| 2022-02-09 | -41.47 | $36.94 | 150916 |
| 2022-02-08 | -49.41 | $36.67 | 96416 |
| 2022-02-07 | -68.24 | $36.03 | 109818 |
| 2022-02-04 | -67.06 | $36.07 | 101905 |
| 2022-02-03 | -59.71 | $36.34 | 149300 |
| 2022-02-02 | -57.39 | $36.65 | 84900 |
| 2022-02-01 | -62.66 | $36.44 | 122100 |
| 2022-01-31 | -69.17 | $36.18 | 151637 |
| 2022-01-28 | -78.95 | $35.79 | 208800 |
| 2022-01-27 | -90.33 | $35.39 | 220800 |
| 2022-01-26 | -87.02 | $35.52 | 104023 |
| 2022-01-25 | -78.63 | $35.85 | 142900 |
| 2022-01-24 | -70.23 | $36.18 | 295416 |
| 2022-01-21 | -98.07 | $35.89 | 214310 |
| 2022-01-20 | -98.07 | $36.40 | 218500 |
| 2022-01-19 | -84.19 | $36.97 | 162300 |
| 2022-01-18 | -50.15 | $37.32 | 268500 |
| 2022-01-14 | -29.72 | $37.98 | 109207 |
| 2022-01-13 | -28.79 | $38.01 | 80545 |
| 2022-01-12 | -31.27 | $37.93 | 107900 |
| 2022-01-11 | -35.60 | $37.79 | 155000 |
| 2022-01-10 | -35.60 | $37.79 | 735200 |
| 2022-01-07 | -24.77 | $38.14 | 67010 |
| 2022-01-06 | -22.60 | $38.21 | 105800 |
| 2022-01-05 | -22.60 | $38.21 | 271935 |
| 2022-01-04 | -5.63 | $38.56 | 202000 |
| 2022-01-03 | -11.79 | $38.18 | 90313 |
| 2021-12-31 | -4.87 | $38.25 | 62100 |
| 2021-12-30 | -11.50 | $38.00 | 119700 |
| 2021-12-29 | -0.75 | $38.07 | 141124 |
| 2021-12-28 | -5.75 | $37.88 | 584100 |
| 2021-12-27 | -0.82 | $37.84 | 102600 |
| 2021-12-23 | -10.96 | $37.45 | 84209 |
| 2021-12-22 | -23.98 | $37.29 | 430300 |
| 2021-12-21 | -42.91 | $36.87 | 251600 |
| 2021-12-20 | -66.54 | $36.30 | 431615 |
| 2021-12-17 | -49.05 | $36.76 | 408500 |
| 2021-12-16 | -38.40 | $37.04 | 120900 |
| 2021-12-15 | -38.02 | $37.05 | 107518 |
| 2021-12-14 | -56.27 | $36.57 | 118200 |
| 2021-12-13 | -46.77 | $36.82 | 84602 |
| 2021-12-10 | -28.90 | $37.29 | 84300 |
| 2021-12-09 | -34.60 | $37.14 | 145800 |
| 2021-12-08 | -18.63 | $37.56 | 238400 |
| 2021-12-07 | -27.00 | $37.34 | 433300 |
| 2021-12-06 | -42.21 | $36.94 | 116230 |
| 2021-12-03 | -69.58 | $36.22 | 168936 |
| 2021-12-02 | -67.30 | $36.28 | 237500 |
| 2021-12-01 | -100.00 | $35.42 | 161700 |
| 2021-11-30 | -97.12 | $35.69 | 424332 |
| 2021-11-29 | -67.20 | $36.80 | 101400 |
| 2021-11-26 | -62.02 | $36.76 | 192542 |
| 2021-11-24 | -11.52 | $37.80 | 77500 |
| 2021-11-23 | -5.17 | $37.93 | 95349 |
| 2021-11-22 | -14.22 | $37.72 | 106102 |
| 2021-11-19 | -31.47 | $37.32 | 120600 |
| 2021-11-18 | -26.29 | $37.44 | 157607 |
| 2021-11-17 | -21.98 | $37.54 | 121400 |
| 2021-11-16 | -13.30 | $37.74 | 292000 |
| 2021-11-15 | -6.12 | $37.90 | 134900 |
| 2021-11-12 | -4.84 | $37.87 | 100200 |
| 2021-11-11 | -8.87 | $37.77 | 137600 |
| 2021-11-10 | -21.12 | $37.46 | 201200 |
| 2021-11-09 | -11.64 | $37.62 | 295700 |
| 2021-11-08 | -11.32 | $37.63 | 428900 |
| 2021-11-05 | -2.18 | $37.50 | 108300 |
| 2021-11-04 | -13.24 | $36.71 | 233019 |
| 2021-11-03 | -3.40 | $36.80 | 113400 |
| 2021-11-02 | -8.80 | $36.50 | 86635 |
| 2021-11-01 | -2.80 | $36.65 | 100743 |
| 2021-10-29 | -21.46 | $36.16 | 155100 |
| 2021-10-28 | -14.77 | $36.30 | 113100 |
| 2021-10-27 | -34.09 | $35.79 | 362100 |
| 2021-10-26 | -12.12 | $36.37 | 500610 |
| 2021-10-25 | -1.58 | $36.54 | 299600 |
| 2021-10-22 | -7.79 | $36.18 | 100200 |
| 2021-10-21 | -11.06 | $36.06 | 64747 |
| 2021-10-20 | -5.31 | $36.19 | 123141 |
| 2021-10-19 | -21.92 | $35.76 | 66400 |
| 2021-10-18 | -24.35 | $35.68 | 57800 |
| 2021-10-15 | -17.01 | $35.83 | 109107 |
| 2021-10-14 | -2.99 | $35.78 | 198609 |
| 2021-10-13 | -17.05 | $35.29 | 51129 |
| 2021-10-12 | -30.56 | $35.08 | 86040 |
| 2021-10-11 | -44.12 | $34.97 | 470442 |
| 2021-10-08 | -39.44 | $35.12 | 54200 |
| 2021-10-07 | -40.66 | $35.26 | 60132 |
| 2021-10-06 | -56.30 | $34.94 | 152200 |
| 2021-10-05 | -55.91 | $34.95 | 142300 |
| 2021-10-04 | -65.34 | $34.79 | 131922 |
| 2021-10-01 | -75.64 | $34.59 | 141105 |
| 2021-09-30 | -92.01 | $34.08 | 148700 |
| 2021-09-29 | -75.72 | $34.59 | 57900 |
| 2021-09-28 | -79.23 | $34.48 | 102500 |
| 2021-09-27 | -63.90 | $34.96 | 95943 |
| 2021-09-24 | -78.59 | $34.50 | 129500 |
| 2021-09-23 | -70.61 | $34.75 | 89700 |
| 2021-09-22 | -83.71 | $34.34 | 81432 |
| 2021-09-21 | -93.61 | $34.03 | 319300 |
| 2021-09-20 | -85.94 | $34.27 | 273900 |
| 2021-09-17 | -96.04 | $34.78 | 104300 |
| 2021-09-16 | -92.27 | $35.17 | 139132 |
| 2021-09-15 | -75.81 | $35.55 | 193800 |
| 2021-09-14 | -93.01 | $35.23 | 115400 |
| 2021-09-13 | -80.13 | $35.75 | 261000 |
| 2021-09-10 | -85.90 | $35.67 | 221400 |
| 2021-09-09 | -59.12 | $36.10 | 64500 |
| 2021-09-08 | -45.28 | $36.32 | 103009 |
| 2021-09-07 | -51.57 | $36.22 | 118807 |
| 2021-09-03 | -24.53 | $36.65 | 85200 |
| 2021-09-02 | -6.92 | $36.93 | 94400 |
| 2021-09-01 | -26.42 | $36.62 | 136242 |
| 2021-08-31 | -35.63 | $36.47 | 365345 |
| 2021-08-30 | -27.78 | $36.59 | 119748 |
| 2021-08-27 | -22.22 | $36.68 | 176300 |
| 2021-08-26 | -58.64 | $36.09 | 136600 |
| 2021-08-25 | -35.19 | $36.47 | 136900 |
| 2021-08-24 | -37.04 | $36.34 | 114936 |
| 2021-08-23 | -41.04 | $36.17 | 123000 |
| 2021-08-20 | -49.53 | $35.99 | 101818 |
| 2021-08-19 | -59.40 | $35.65 | 95500 |
| 2021-08-18 | -43.62 | $35.98 | 102800 |
| 2021-08-17 | -31.28 | $36.28 | 202810 |
| 2021-08-16 | -12.67 | $36.66 | 144611 |
| 2021-08-13 | -6.65 | $36.82 | 161100 |
| 2021-08-12 | -4.53 | $36.89 | 235100 |
| 2021-08-11 | 0.00 | $36.91 | 377500 |
| 2021-08-10 | -0.72 | $36.50 | 313400 |
| 2021-08-09 | -15.41 | $35.98 | 146100 |
| 2021-08-06 | -12.78 | $36.05 | 136806 |
| 2021-08-05 | -22.18 | $35.80 | 216700 |
| 2021-08-04 | -33.46 | $35.50 | 97642 |
| 2021-08-03 | -12.41 | $36.06 | 112129 |
| 2021-08-02 | -27.82 | $35.65 | 113700 |
| 2021-07-30 | -20.38 | $35.80 | 107522 |
| 2021-07-29 | -3.77 | $36.03 | 130909 |
| 2021-07-28 | -6.40 | $35.63 | 113400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.60
2026-07-24
Close Price
$62.69
Vol: 336213Average Directional Index - Detailed Analysis
Minimum
6.79
Average
19.73
Maximum
54.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.60 | $62.69 | 336213 |
| 2026-07-23 | 7.16 | $62.76 | 391842 |
| 2026-07-22 | 6.79 | $61.96 | 341111 |
| 2026-07-21 | 7.00 | $61.11 | 241311 |
| 2026-07-20 | 7.02 | $60.89 | 196500 |
| 2026-07-17 | 7.06 | $61.41 | 238126 |
| 2026-07-16 | 7.42 | $61.85 | 188534 |
| 2026-07-15 | 7.72 | $61.58 | 353200 |
| 2026-07-14 | 8.03 | $62.02 | 315500 |
| 2026-07-13 | 8.18 | $61.71 | 217712 |
| 2026-07-10 | 8.42 | $61.74 | 391519 |
| 2026-07-09 | 8.53 | $61.53 | 339400 |
| 2026-07-08 | 8.64 | $61.45 | 561618 |
| 2026-07-07 | 8.51 | $61.80 | 409501 |
| 2026-07-06 | 8.52 | $62.12 | 247000 |
| 2026-07-02 | 8.81 | $62.23 | 405400 |
| 2026-07-01 | 9.00 | $61.89 | 649009 |
| 2026-06-30 | 9.30 | $63.04 | 730621 |
| 2026-06-29 | 9.22 | $63.42 | 217186 |
| 2026-06-26 | 9.11 | $63.49 | 323545 |
| 2026-06-25 | 8.75 | $64.07 | 301222 |
| 2026-06-24 | 8.36 | $62.90 | 1.7M |
| 2026-06-23 | 8.56 | $62.27 | 557300 |
| 2026-06-22 | 8.94 | $62.81 | 1.1M |
| 2026-06-18 | 9.14 | $61.99 | 2.5M |
| 2026-06-17 | 9.58 | $61.57 | 358846 |
| 2026-06-16 | 10.04 | $62.32 | 330007 |
| 2026-06-15 | 9.90 | $62.14 | 242000 |
| 2026-06-12 | 9.97 | $62.05 | 215900 |
| 2026-06-11 | 10.28 | $61.26 | 292000 |
| 2026-06-10 | 10.54 | $60.01 | 214046 |
| 2026-06-09 | 10.64 | $61.15 | 251201 |
| 2026-06-08 | 10.91 | $60.63 | 190700 |
| 2026-06-05 | 11.36 | $61.28 | 212028 |
| 2026-06-04 | 11.71 | $61.68 | 177525 |
| 2026-06-03 | 12.19 | $61.20 | 201700 |
| 2026-06-02 | 12.69 | $61.08 | 205000 |
| 2026-06-01 | 13.04 | $60.00 | 225425 |
| 2026-05-29 | 13.06 | $60.92 | 261800 |
| 2026-05-28 | 13.64 | $61.27 | 551300 |
| 2026-05-27 | 14.26 | $61.88 | 204800 |
| 2026-05-26 | 14.61 | $61.74 | 178114 |
| 2026-05-22 | 15.09 | $60.94 | 262471 |
| 2026-05-21 | 15.67 | $60.50 | 377139 |
| 2026-05-20 | 15.91 | $60.25 | 278030 |
| 2026-05-19 | 16.11 | $59.89 | 232959 |
| 2026-05-18 | 16.12 | $60.20 | 159656 |
| 2026-05-15 | 16.46 | $60.59 | 165559 |
| 2026-05-14 | 17.17 | $61.85 | 174469 |
| 2026-05-13 | 17.59 | $61.34 | 171327 |
| 2026-05-12 | 18.18 | $61.70 | 220302 |
| 2026-05-11 | 18.77 | $61.91 | 204700 |
| 2026-05-08 | 19.24 | $61.29 | 231958 |
| 2026-05-07 | 19.79 | $61.63 | 559607 |
| 2026-05-06 | 20.19 | $62.86 | 349191 |
| 2026-05-05 | 19.87 | $62.87 | 269742 |
| 2026-05-04 | 19.56 | $62.00 | 315400 |
| 2026-05-01 | 19.57 | $62.42 | 560432 |
| 2026-04-30 | 19.07 | $62.60 | 373500 |
| 2026-04-29 | 18.61 | $60.43 | 279600 |
| 2026-04-28 | 18.91 | $61.08 | 238700 |
| 2026-04-27 | 18.91 | $61.29 | 182000 |
| 2026-04-24 | 18.75 | $61.14 | 191544 |
| 2026-04-23 | 18.67 | $61.21 | 1.1M |
| 2026-04-22 | 18.62 | $59.53 | 201400 |
| 2026-04-21 | 19.31 | $59.36 | 163917 |
| 2026-04-20 | 20.04 | $59.88 | 172700 |
| 2026-04-17 | 20.62 | $59.73 | 275064 |
| 2026-04-16 | 21.40 | $59.12 | 360591 |
| 2026-04-15 | 22.48 | $59.09 | 456700 |
| 2026-04-14 | 23.58 | $59.78 | 2.7M |
| 2026-04-13 | 24.57 | $59.70 | 153900 |
| 2026-04-10 | 25.74 | $59.75 | 131725 |
| 2026-04-09 | 26.61 | $59.77 | 290161 |
| 2026-04-08 | 27.52 | $59.20 | 197467 |
| 2026-04-07 | 28.88 | $57.74 | 157511 |
| 2026-04-06 | 29.24 | $57.65 | 281941 |
| 2026-04-02 | 29.44 | $57.65 | 164000 |
| 2026-04-01 | 29.65 | $57.69 | 242400 |
| 2026-03-31 | 30.03 | $57.20 | 350300 |
| 2026-03-30 | 29.80 | $56.23 | 292600 |
| 2026-03-27 | 29.44 | $56.56 | 478100 |
| 2026-03-26 | 29.25 | $56.61 | 233971 |
| 2026-03-25 | 29.08 | $57.22 | 467225 |
| 2026-03-24 | 29.15 | $56.92 | 572458 |
| 2026-03-23 | 28.95 | $56.28 | 467400 |
| 2026-03-20 | 28.35 | $55.20 | 411726 |
| 2026-03-19 | 27.73 | $56.73 | 284000 |
| 2026-03-18 | 27.60 | $57.02 | 221241 |
| 2026-03-17 | 27.88 | $57.76 | 171522 |
| 2026-03-16 | 28.63 | $57.92 | 178600 |
| 2026-03-13 | 29.41 | $57.52 | 163702 |
| 2026-03-12 | 30.17 | $57.58 | 216732 |
| 2026-03-11 | 31.05 | $57.96 | 197100 |
| 2026-03-10 | 32.08 | $58.01 | 509843 |
| 2026-03-09 | 33.46 | $58.59 | 194532 |
| 2026-03-06 | 34.84 | $58.36 | 228700 |
| 2026-03-05 | 36.53 | $59.24 | 278900 |
| 2026-03-04 | 37.55 | $60.37 | 330799 |
| 2026-03-03 | 37.91 | $60.02 | 384200 |
| 2026-03-02 | 38.43 | $60.55 | 224512 |
| 2026-02-27 | 37.67 | $60.35 | 225447 |
| 2026-02-26 | 37.05 | $60.42 | 224111 |
| 2026-02-25 | 36.40 | $60.13 | 652000 |
| 2026-02-24 | 35.71 | $60.35 | 261305 |
| 2026-02-23 | 35.12 | $59.90 | 204687 |
| 2026-02-20 | 34.51 | $60.30 | 346300 |
| 2026-02-19 | 33.50 | $59.79 | 303700 |
| 2026-02-18 | 32.64 | $59.56 | 286926 |
| 2026-02-17 | 31.64 | $60.05 | 386917 |
| 2026-02-13 | 30.34 | $60.43 | 282357 |
| 2026-02-12 | 28.98 | $59.57 | 318621 |
| 2026-02-11 | 27.36 | $60.06 | 269179 |
| 2026-02-10 | 25.86 | $59.36 | 242240 |
| 2026-02-09 | 24.48 | $58.85 | 232522 |
| 2026-02-06 | 23.23 | $58.61 | 218608 |
| 2026-02-05 | 22.06 | $57.55 | 181515 |
| 2026-02-04 | 21.21 | $57.84 | 231659 |
| 2026-02-03 | 20.32 | $57.59 | 243500 |
| 2026-02-02 | 19.63 | $56.34 | 299100 |
| 2026-01-30 | 19.71 | $56.04 | 188164 |
| 2026-01-29 | 19.95 | $56.51 | 907400 |
| 2026-01-28 | 19.53 | $56.31 | 246918 |
| 2026-01-27 | 18.99 | $56.62 | 165473 |
| 2026-01-26 | 18.44 | $56.46 | 159000 |
| 2026-01-23 | 17.69 | $56.45 | 135928 |
| 2026-01-22 | 16.88 | $56.97 | 187544 |
| 2026-01-21 | 15.61 | $56.79 | 259600 |
| 2026-01-20 | 14.55 | $55.84 | 266130 |
| 2026-01-16 | 13.80 | $56.69 | 211200 |
| 2026-01-15 | 12.29 | $56.56 | 955900 |
| 2026-01-14 | 10.74 | $55.90 | 210426 |
| 2026-01-13 | 9.50 | $55.36 | 345543 |
| 2026-01-12 | 8.51 | $55.12 | 256380 |
| 2026-01-09 | 7.76 | $54.74 | 601007 |
| 2026-01-08 | 7.32 | $54.04 | 235709 |
| 2026-01-07 | 7.50 | $53.42 | 190700 |
| 2026-01-06 | 7.55 | $54.20 | 244900 |
| 2026-01-05 | 7.44 | $53.71 | 216700 |
| 2026-01-02 | 7.73 | $53.42 | 165600 |
| 2025-12-31 | 7.91 | $52.62 | 120291 |
| 2025-12-30 | 7.70 | $53.09 | 100740 |
| 2025-12-29 | 8.01 | $53.23 | 157729 |
| 2025-12-26 | 8.41 | $53.37 | 80800 |
| 2025-12-24 | 8.82 | $53.36 | 114100 |
| 2025-12-23 | 9.22 | $53.23 | 205200 |
| 2025-12-22 | 9.65 | $53.08 | 149127 |
| 2025-12-19 | 10.07 | $52.71 | 383537 |
| 2025-12-18 | 10.45 | $53.03 | 252300 |
| 2025-12-17 | 10.86 | $52.69 | 234139 |
| 2025-12-16 | 11.39 | $52.97 | 147052 |
| 2025-12-15 | 11.73 | $53.49 | 191700 |
| 2025-12-12 | 11.64 | $53.44 | 284639 |
| 2025-12-11 | 11.47 | $53.87 | 302600 |
| 2025-12-10 | 11.33 | $53.24 | 293300 |
| 2025-12-09 | 11.61 | $52.55 | 144245 |
| 2025-12-08 | 12.12 | $52.60 | 137900 |
| 2025-12-05 | 12.67 | $52.92 | 224600 |
| 2025-12-04 | 13.15 | $53.14 | 627600 |
| 2025-12-03 | 13.54 | $53.18 | 257600 |
| 2025-12-02 | 14.00 | $52.66 | 307600 |
| 2025-12-01 | 14.56 | $53.00 | 207600 |
| 2025-11-28 | 14.88 | $53.68 | 303200 |
| 2025-11-26 | 14.91 | $53.32 | 137926 |
| 2025-11-25 | 15.07 | $52.69 | 187800 |
| 2025-11-24 | 15.83 | $51.98 | 187043 |
| 2025-11-21 | 16.04 | $51.44 | 373036 |
| 2025-11-20 | 15.86 | $50.77 | 276155 |
| 2025-11-19 | 15.71 | $51.20 | 237800 |
| 2025-11-18 | 15.13 | $51.45 | 452911 |
| 2025-11-17 | 14.66 | $51.57 | 247200 |
| 2025-11-14 | 14.26 | $52.07 | 169000 |
| 2025-11-13 | 13.90 | $52.05 | 153300 |
| 2025-11-12 | 13.90 | $52.94 | 253635 |
| 2025-11-11 | 14.51 | $52.66 | 352100 |
| 2025-11-10 | 14.80 | $52.62 | 190892 |
| 2025-11-07 | 15.12 | $52.42 | 229800 |
| 2025-11-06 | 15.04 | $52.02 | 284500 |
| 2025-11-05 | 15.10 | $52.47 | 227419 |
| 2025-11-04 | 15.33 | $52.24 | 124706 |
| 2025-11-03 | 15.27 | $52.52 | 198019 |
| 2025-10-31 | 15.20 | $52.65 | 112228 |
| 2025-10-30 | 15.44 | $52.66 | 168637 |
| 2025-10-29 | 15.87 | $53.36 | 734754 |
| 2025-10-28 | 16.69 | $53.69 | 142800 |
| 2025-10-27 | 17.08 | $54.02 | 193230 |
| 2025-10-24 | 17.19 | $54.04 | 282400 |
| 2025-10-23 | 17.13 | $53.56 | 178479 |
| 2025-10-22 | 17.52 | $53.06 | 250800 |
| 2025-10-21 | 17.93 | $53.61 | 147000 |
| 2025-10-20 | 17.95 | $53.68 | 118424 |
| 2025-10-17 | 17.86 | $52.89 | 80800 |
| 2025-10-16 | 18.27 | $53.01 | 208128 |
| 2025-10-15 | 18.49 | $53.68 | 176709 |
| 2025-10-14 | 18.13 | $53.35 | 134406 |
| 2025-10-13 | 18.12 | $52.74 | 153300 |
| 2025-10-10 | 18.59 | $52.14 | 219023 |
| 2025-10-09 | 19.10 | $53.00 | 126981 |
| 2025-10-08 | 18.57 | $53.57 | 168910 |
| 2025-10-07 | 18.16 | $52.95 | 181959 |
| 2025-10-06 | 17.94 | $53.08 | 167800 |
| 2025-10-03 | 17.77 | $52.98 | 185000 |
| 2025-10-02 | 17.59 | $52.64 | 128235 |
| 2025-10-01 | 17.86 | $52.61 | 170300 |
| 2025-09-30 | 17.75 | $52.82 | 146600 |
| 2025-09-29 | 17.68 | $52.52 | 654311 |
| 2025-09-26 | 17.69 | $52.42 | 122901 |
| 2025-09-25 | 17.95 | $51.66 | 215400 |
| 2025-09-24 | 18.62 | $52.17 | 221700 |
| 2025-09-23 | 18.71 | $52.21 | 158807 |
| 2025-09-22 | 18.80 | $52.19 | 145000 |
| 2025-09-19 | 19.08 | $51.90 | 169900 |
| 2025-09-18 | 19.27 | $52.09 | 192403 |
| 2025-09-17 | 19.49 | $51.46 | 135539 |
| 2025-09-16 | 19.73 | $51.45 | 135404 |
| 2025-09-15 | 20.26 | $52.09 | 154728 |
| 2025-09-12 | 20.01 | $52.01 | 193534 |
| 2025-09-11 | 19.75 | $52.34 | 147841 |
| 2025-09-10 | 19.47 | $51.49 | 139039 |
| 2025-09-09 | 19.77 | $51.12 | 101409 |
| 2025-09-08 | 20.11 | $51.54 | 117400 |
| 2025-09-05 | 20.06 | $52.08 | 105846 |
| 2025-09-04 | 19.91 | $51.87 | 168048 |
| 2025-09-03 | 20.11 | $51.25 | 180526 |
| 2025-09-02 | 20.58 | $51.52 | 146405 |
| 2025-08-29 | 20.91 | $52.02 | 169300 |
| 2025-08-28 | 20.51 | $52.26 | 1.3M |
| 2025-08-27 | 19.89 | $52.30 | 76841 |
| 2025-08-26 | 19.31 | $52.16 | 171500 |
| 2025-08-25 | 18.77 | $52.04 | 123600 |
| 2025-08-22 | 18.20 | $52.46 | 299315 |
| 2025-08-21 | 17.59 | $51.27 | 114900 |
| 2025-08-20 | 17.89 | $51.28 | 125800 |
| 2025-08-19 | 18.04 | $51.51 | 188900 |
| 2025-08-18 | 18.15 | $51.17 | 113106 |
| 2025-08-15 | 18.45 | $51.36 | 150100 |
| 2025-08-14 | 18.64 | $51.72 | 118000 |
| 2025-08-13 | 18.53 | $52.40 | 113500 |
| 2025-08-12 | 18.19 | $51.70 | 374712 |
| 2025-08-11 | 18.31 | $50.77 | 230500 |
| 2025-08-08 | 18.96 | $50.85 | 175800 |
| 2025-08-07 | 19.33 | $50.86 | 99623 |
| 2025-08-06 | 19.82 | $50.42 | 82641 |
| 2025-08-05 | 20.48 | $50.90 | 98100 |
| 2025-08-04 | 21.10 | $50.53 | 176208 |
| 2025-08-01 | 22.00 | $50.03 | 128100 |
| 2025-07-31 | 23.00 | $50.59 | 204858 |
| 2025-07-30 | 23.49 | $50.84 | 2.4M |
| 2025-07-29 | 23.63 | $51.15 | 137145 |
| 2025-07-28 | 23.44 | $51.12 | 106800 |
| 2025-07-25 | 23.13 | $51.58 | 190500 |
| 2025-07-24 | 22.67 | $51.00 | 340500 |
| 2025-07-23 | 22.35 | $51.40 | 210275 |
| 2025-07-22 | 21.78 | $51.17 | 135500 |
| 2025-07-21 | 21.40 | $50.58 | 102044 |
| 2025-07-18 | 21.18 | $50.59 | 104800 |
| 2025-07-17 | 21.01 | $50.48 | 91835 |
| 2025-07-16 | 21.04 | $50.08 | 109441 |
| 2025-07-15 | 21.44 | $49.87 | 108800 |
| 2025-07-14 | 21.42 | $50.66 | 104300 |
| 2025-07-11 | 20.74 | $50.67 | 129026 |
| 2025-07-10 | 20.03 | $50.77 | 144411 |
| 2025-07-09 | 19.28 | $50.33 | 91300 |
| 2025-07-08 | 18.85 | $50.02 | 89500 |
| 2025-07-07 | 18.53 | $49.96 | 126449 |
| 2025-07-03 | 18.13 | $50.55 | 106800 |
| 2025-07-02 | 17.17 | $50.21 | 121900 |
| 2025-07-01 | 16.35 | $49.77 | 192300 |
| 2025-06-30 | 15.65 | $49.19 | 305600 |
| 2025-06-27 | 15.45 | $49.15 | 2.2M |
| 2025-06-26 | 15.23 | $48.87 | 114325 |
| 2025-06-25 | 15.42 | $48.20 | 435911 |
| 2025-06-24 | 15.69 | $48.84 | 91251 |
| 2025-06-23 | 15.59 | $48.43 | 136137 |
| 2025-06-20 | 15.88 | $47.65 | 128608 |
| 2025-06-18 | 16.46 | $47.83 | 125906 |
| 2025-06-17 | 16.91 | $47.84 | 123735 |
| 2025-06-16 | 17.41 | $48.10 | 76744 |
| 2025-06-13 | 17.66 | $48.22 | 133400 |
| 2025-06-12 | 17.88 | $48.74 | 143600 |
| 2025-06-11 | 17.75 | $48.66 | 87423 |
| 2025-06-10 | 17.44 | $48.66 | 226730 |
| 2025-06-09 | 17.18 | $48.60 | 103700 |
| 2025-06-06 | 16.89 | $48.56 | 219300 |
| 2025-06-05 | 16.66 | $48.21 | 102006 |
| 2025-06-04 | 16.61 | $48.21 | 99400 |
| 2025-06-03 | 16.38 | $48.53 | 145812 |
| 2025-06-02 | 16.15 | $47.95 | 107419 |
| 2025-05-30 | 16.29 | $47.77 | 114300 |
| 2025-05-29 | 16.48 | $47.81 | 235400 |
| 2025-05-28 | 16.70 | $47.58 | 162801 |
| 2025-05-27 | 16.86 | $48.42 | 144034 |
| 2025-05-23 | 16.90 | $47.41 | 250016 |
| 2025-05-22 | 17.49 | $47.14 | 108600 |
| 2025-05-21 | 18.17 | $47.46 | 226341 |
| 2025-05-20 | 18.43 | $48.40 | 159800 |
| 2025-05-19 | 18.00 | $48.47 | 105013 |
| 2025-05-16 | 17.60 | $48.36 | 101800 |
| 2025-05-15 | 17.24 | $47.83 | 207400 |
| 2025-05-14 | 17.12 | $47.45 | 92223 |
| 2025-05-13 | 17.05 | $47.70 | 122420 |
| 2025-05-12 | 16.76 | $47.56 | 165440 |
| 2025-05-09 | 16.45 | $46.83 | 123405 |
| 2025-05-08 | 16.76 | $46.75 | 144529 |
| 2025-05-07 | 17.09 | $46.25 | 155952 |
| 2025-05-06 | 17.75 | $46.23 | 154734 |
| 2025-05-05 | 18.52 | $46.14 | 280514 |
| 2025-05-02 | 19.38 | $46.43 | 355000 |
| 2025-05-01 | 20.28 | $45.54 | 164900 |
| 2025-04-30 | 21.19 | $45.22 | 129400 |
| 2025-04-29 | 21.73 | $45.41 | 271347 |
| 2025-04-28 | 22.58 | $45.09 | 202002 |
| 2025-04-25 | 23.25 | $44.97 | 108506 |
| 2025-04-24 | 23.82 | $45.10 | 138000 |
| 2025-04-23 | 24.42 | $44.37 | 165000 |
| 2025-04-22 | 25.05 | $44.04 | 159200 |
| 2025-04-21 | 25.04 | $42.98 | 337208 |
| 2025-04-17 | 24.78 | $44.11 | 161214 |
| 2025-04-16 | 25.03 | $43.69 | 135924 |
| 2025-04-15 | 25.07 | $43.92 | 143728 |
| 2025-04-14 | 25.33 | $44.02 | 186049 |
| 2025-04-11 | 25.48 | $43.46 | 220645 |
| 2025-04-10 | 25.21 | $42.73 | 370200 |
| 2025-04-09 | 24.59 | $43.55 | 465115 |
| 2025-04-08 | 23.94 | $40.97 | 420314 |
| 2025-04-07 | 22.39 | $41.46 | 696310 |
| 2025-04-04 | 20.76 | $42.04 | 559500 |
| 2025-04-03 | 19.52 | $44.02 | 256100 |
| 2025-04-02 | 19.30 | $45.87 | 137700 |
| 2025-04-01 | 19.64 | $45.25 | 217244 |
| 2025-03-31 | 19.47 | $45.07 | 207721 |
| 2025-03-28 | 19.18 | $45.05 | 2.8M |
| 2025-03-27 | 19.16 | $45.33 | 160438 |
| 2025-03-26 | 19.29 | $45.60 | 288923 |
| 2025-03-25 | 19.69 | $45.79 | 146817 |
| 2025-03-24 | 20.20 | $46.19 | 203914 |
| 2025-03-21 | 20.93 | $45.41 | 195000 |
| 2025-03-20 | 21.20 | $46.01 | 352212 |
| 2025-03-19 | 21.94 | $46.10 | 421711 |
| 2025-03-18 | 22.71 | $45.66 | 485800 |
| 2025-03-17 | 23.05 | $46.18 | 260239 |
| 2025-03-14 | 23.68 | $45.90 | 667739 |
| 2025-03-13 | 23.90 | $44.80 | 1.0M |
| 2025-03-12 | 23.25 | $44.86 | 552531 |
| 2025-03-11 | 22.72 | $45.02 | 998620 |
| 2025-03-10 | 22.11 | $44.95 | 430000 |
| 2025-03-07 | 21.47 | $45.44 | 825200 |
| 2025-03-06 | 20.95 | $45.00 | 746831 |
| 2025-03-05 | 20.20 | $45.63 | 799300 |
| 2025-03-04 | 19.59 | $45.27 | 864000 |
| 2025-03-03 | 18.97 | $46.01 | 1.4M |
| 2025-02-28 | 18.73 | $46.58 | 2.5M |
| 2025-02-27 | 18.08 | $45.96 | 18.1M |
| 2025-02-26 | 17.40 | $46.96 | 141400 |
| 2025-02-25 | 17.19 | $46.86 | 167200 |
| 2025-02-24 | 16.71 | $46.59 | 187218 |
| 2025-02-21 | 16.36 | $46.77 | 172900 |
| 2025-02-20 | 16.05 | $47.48 | 330200 |
| 2025-02-19 | 16.17 | $47.83 | 194826 |
| 2025-02-18 | 16.61 | $48.02 | 188433 |
| 2025-02-14 | 17.08 | $47.54 | 173800 |
| 2025-02-13 | 17.57 | $47.65 | 215026 |
| 2025-02-12 | 17.79 | $47.37 | 207302 |
| 2025-02-11 | 17.86 | $47.91 | 214724 |
| 2025-02-10 | 18.29 | $47.81 | 269500 |
| 2025-02-07 | 18.65 | $47.31 | 162100 |
| 2025-02-06 | 19.04 | $47.74 | 374127 |
| 2025-02-05 | 19.54 | $47.61 | 245400 |
| 2025-02-04 | 20.08 | $47.22 | 192000 |
| 2025-02-03 | 20.23 | $47.10 | 333900 |
| 2025-01-31 | 20.40 | $47.42 | 247200 |
| 2025-01-30 | 21.11 | $47.90 | 255100 |
| 2025-01-29 | 22.02 | $47.27 | 307100 |
| 2025-01-28 | 22.70 | $47.24 | 200200 |
| 2025-01-27 | 23.32 | $47.40 | 247518 |
| 2025-01-24 | 24.06 | $48.45 | 223222 |
| 2025-01-23 | 25.10 | $48.49 | 411400 |
| 2025-01-22 | 26.13 | $48.43 | 299852 |
| 2025-01-21 | 27.12 | $49.25 | 965899 |
| 2025-01-17 | 27.79 | $48.44 | 212000 |
| 2025-01-16 | 28.90 | $48.24 | 241603 |
| 2025-01-15 | 30.33 | $47.39 | 947909 |
| 2025-01-14 | 31.64 | $46.77 | 207884 |
| 2025-01-13 | 32.23 | $45.77 | 222144 |
| 2025-01-10 | 31.80 | $45.32 | 235800 |
| 2025-01-08 | 31.32 | $45.92 | 267800 |
| 2025-01-07 | 30.96 | $45.96 | 153900 |
| 2025-01-06 | 30.80 | $46.38 | 201028 |
| 2025-01-03 | 30.93 | $46.62 | 195000 |
| 2025-01-02 | 30.78 | $46.22 | 205400 |
| 2024-12-31 | 30.62 | $46.29 | 250600 |
| 2024-12-30 | 30.22 | $46.18 | 247600 |
| 2024-12-27 | 29.56 | $46.39 | 184609 |
| 2024-12-26 | 29.03 | $46.82 | 165600 |
| 2024-12-24 | 28.64 | $46.73 | 211600 |
| 2024-12-23 | 28.12 | $46.46 | 310900 |
| 2024-12-20 | 27.30 | $46.32 | 853700 |
| 2024-12-19 | 26.45 | $45.94 | 282700 |
| 2024-12-18 | 25.69 | $46.05 | 278958 |
| 2024-12-17 | 24.89 | $47.71 | 260229 |
| 2024-12-16 | 24.82 | $48.48 | 177100 |
| 2024-12-13 | 25.29 | $48.74 | 174134 |
| 2024-12-12 | 25.89 | $49.08 | 187800 |
| 2024-12-11 | 26.87 | $49.54 | 223850 |
| 2024-12-10 | 28.22 | $49.46 | 203901 |
| 2024-12-09 | 29.65 | $49.82 | 210022 |
| 2024-12-06 | 30.75 | $50.27 | 223900 |
| 2024-12-05 | 31.61 | $50.69 | 143618 |
| 2024-12-04 | 32.02 | $50.82 | 164913 |
| 2024-12-03 | 32.45 | $50.96 | 167200 |
| 2024-12-02 | 32.57 | $51.20 | 177743 |
| 2024-11-29 | 32.51 | $51.60 | 204500 |
| 2024-11-27 | 31.85 | $51.48 | 291045 |
| 2024-11-26 | 31.15 | $51.60 | 264549 |
| 2024-11-25 | 30.50 | $51.71 | 266700 |
| 2024-11-22 | 29.51 | $51.22 | 358900 |
| 2024-11-21 | 28.74 | $50.87 | 321924 |
| 2024-11-20 | 28.08 | $49.97 | 231126 |
| 2024-11-19 | 27.84 | $49.96 | 432612 |
| 2024-11-18 | 27.66 | $49.76 | 504721 |
| 2024-11-15 | 27.48 | $49.29 | 198840 |
| 2024-11-14 | 27.60 | $49.13 | 357512 |
| 2024-11-13 | 27.73 | $49.55 | 192235 |
| 2024-11-12 | 27.37 | $49.80 | 405927 |
| 2024-11-11 | 26.78 | $50.57 | 360500 |
| 2024-11-08 | 25.43 | $50.06 | 606111 |
| 2024-11-07 | 24.20 | $49.74 | 213200 |
| 2024-11-06 | 22.94 | $49.92 | 234129 |
| 2024-11-05 | 21.63 | $47.85 | 140300 |
| 2024-11-04 | 21.52 | $46.69 | 131613 |
| 2024-11-01 | 22.23 | $46.68 | 217300 |
| 2024-10-31 | 22.82 | $46.90 | 597700 |
| 2024-10-30 | 23.16 | $47.12 | 140015 |
| 2024-10-29 | 23.32 | $47.06 | 120131 |
| 2024-10-28 | 23.72 | $47.59 | 137224 |
| 2024-10-25 | 23.85 | $46.94 | 163700 |
| 2024-10-24 | 24.00 | $47.34 | 120746 |
| 2024-10-23 | 24.33 | $47.28 | 122300 |
| 2024-10-22 | 24.68 | $47.44 | 127200 |
| 2024-10-21 | 24.77 | $47.77 | 168900 |
| 2024-10-18 | 24.37 | $48.10 | 281800 |
| 2024-10-17 | 23.43 | $48.08 | 193648 |
| 2024-10-16 | 22.34 | $48.30 | 146400 |
| 2024-10-15 | 21.23 | $47.58 | 193100 |
| 2024-10-14 | 20.27 | $47.56 | 197524 |
| 2024-10-11 | 19.49 | $47.21 | 185325 |
| 2024-10-10 | 18.93 | $46.63 | 2.5M |
| 2024-10-09 | 18.71 | $46.80 | 2.7M |
| 2024-10-08 | 18.45 | $46.64 | 118100 |
| 2024-10-07 | 18.44 | $46.83 | 171502 |
| 2024-10-04 | 18.39 | $47.16 | 182200 |
| 2024-10-03 | 18.09 | $46.71 | 153000 |
| 2024-10-02 | 18.02 | $46.94 | 97000 |
| 2024-10-01 | 17.76 | $46.99 | 123528 |
| 2024-09-30 | 17.53 | $46.97 | 152800 |
| 2024-09-27 | 17.33 | $46.87 | 144216 |
| 2024-09-26 | 16.93 | $46.50 | 159400 |
| 2024-09-25 | 16.66 | $46.41 | 134000 |
| 2024-09-24 | 16.53 | $46.89 | 134533 |
| 2024-09-23 | 15.79 | $46.89 | 143014 |
| 2024-09-20 | 15.10 | $46.77 | 191632 |
| 2024-09-19 | 14.46 | $46.78 | 147030 |
| 2024-09-18 | 13.86 | $46.15 | 129800 |
| 2024-09-17 | 13.23 | $46.35 | 155500 |
| 2024-09-16 | 12.71 | $46.05 | 156014 |
| 2024-09-13 | 12.54 | $45.61 | 146200 |
| 2024-09-12 | 12.67 | $44.69 | 127300 |
| 2024-09-11 | 13.17 | $44.27 | 196000 |
| 2024-09-10 | 13.25 | $44.18 | 677925 |
| 2024-09-09 | 13.80 | $44.02 | 148740 |
| 2024-09-06 | 14.31 | $43.83 | 170500 |
| 2024-09-05 | 14.84 | $44.25 | 212547 |
| 2024-09-04 | 15.51 | $44.46 | 103200 |
| 2024-09-03 | 16.00 | $44.49 | 117300 |
| 2024-08-30 | 16.41 | $45.63 | 101222 |
| 2024-08-29 | 16.27 | $45.27 | 120416 |
| 2024-08-28 | 16.22 | $44.96 | 124148 |
| 2024-08-27 | 16.35 | $45.12 | 115826 |
| 2024-08-26 | 16.29 | $45.51 | 172600 |
| 2024-08-23 | 15.81 | $45.32 | 239800 |
| 2024-08-22 | 15.53 | $44.45 | 141300 |
| 2024-08-21 | 15.75 | $44.72 | 134307 |
| 2024-08-20 | 16.01 | $44.26 | 192900 |
| 2024-08-19 | 16.43 | $44.57 | 158200 |
| 2024-08-16 | 16.69 | $44.39 | 116814 |
| 2024-08-15 | 17.06 | $44.32 | 151505 |
| 2024-08-14 | 17.45 | $43.78 | 141117 |
| 2024-08-13 | 18.34 | $43.84 | 118317 |
| 2024-08-12 | 19.28 | $43.33 | 222940 |
| 2024-08-09 | 20.17 | $43.67 | 143749 |
| 2024-08-08 | 21.17 | $43.96 | 117200 |
| 2024-08-07 | 22.19 | $43.25 | 381900 |
| 2024-08-06 | 23.28 | $43.69 | 154518 |
| 2024-08-05 | 24.38 | $43.26 | 195747 |
| 2024-08-02 | 25.48 | $44.57 | 185710 |
| 2024-08-01 | 25.98 | $45.68 | 249900 |
| 2024-07-31 | 25.31 | $46.18 | 482814 |
| 2024-07-30 | 24.07 | $45.79 | 196500 |
| 2024-07-29 | 23.16 | $45.60 | 209300 |
| 2024-07-26 | 22.21 | $45.79 | 194707 |
| 2024-07-25 | 21.23 | $45.03 | 238426 |
| 2024-07-24 | 20.35 | $44.69 | 202600 |
| 2024-07-23 | 19.53 | $45.30 | 144905 |
| 2024-07-22 | 18.41 | $45.12 | 172500 |
| 2024-07-19 | 17.40 | $44.59 | 65700 |
| 2024-07-18 | 16.54 | $44.65 | 566804 |
| 2024-07-17 | 15.48 | $44.77 | 284000 |
| 2024-07-16 | 14.06 | $45.00 | 191304 |
| 2024-07-15 | 12.75 | $43.82 | 343400 |
| 2024-07-12 | 11.86 | $43.73 | 134839 |
| 2024-07-11 | 11.04 | $43.25 | 160111 |
| 2024-07-10 | 10.58 | $42.04 | 155800 |
| 2024-07-09 | 11.04 | $41.55 | 187100 |
| 2024-07-08 | 11.20 | $41.68 | 144507 |
| 2024-07-05 | 11.51 | $41.66 | 358634 |
| 2024-07-03 | 11.83 | $41.98 | 115500 |
| 2024-07-02 | 12.37 | $41.72 | 264900 |
| 2024-07-01 | 12.49 | $41.55 | 239900 |
| 2024-06-28 | 12.61 | $42.12 | 157845 |
| 2024-06-27 | 13.19 | $42.09 | 131647 |
| 2024-06-26 | 13.37 | $42.03 | 152600 |
| 2024-06-25 | 13.46 | $42.07 | 218311 |
| 2024-06-24 | 13.68 | $42.59 | 144335 |
| 2024-06-21 | 14.23 | $42.19 | 246410 |
| 2024-06-20 | 14.39 | $42.24 | 255736 |
| 2024-06-18 | 14.84 | $42.31 | 233932 |
| 2024-06-17 | 15.15 | $42.25 | 268600 |
| 2024-06-14 | 15.38 | $42.12 | 237101 |
| 2024-06-13 | 15.59 | $42.55 | 103700 |
| 2024-06-12 | 16.13 | $42.78 | 319300 |
| 2024-06-11 | 16.81 | $42.50 | 162200 |
| 2024-06-10 | 17.09 | $42.86 | 123133 |
| 2024-06-07 | 17.62 | $42.63 | 190600 |
| 2024-06-06 | 18.41 | $43.06 | 361800 |
| 2024-06-05 | 19.13 | $43.41 | 251419 |
| 2024-06-04 | 19.76 | $43.28 | 226241 |
| 2024-06-03 | 20.41 | $43.74 | 211400 |
| 2024-05-31 | 20.45 | $44.28 | 141600 |
| 2024-05-30 | 20.60 | $43.77 | 159000 |
| 2024-05-29 | 21.24 | $43.21 | 116600 |
| 2024-05-28 | 22.27 | $43.82 | 209004 |
| 2024-05-24 | 22.63 | $44.10 | 98300 |
| 2024-05-23 | 23.22 | $43.72 | 133900 |
| 2024-05-22 | 23.85 | $44.34 | 125000 |
| 2024-05-21 | 23.68 | $44.87 | 124100 |
| 2024-05-20 | 22.92 | $44.69 | 161200 |
| 2024-05-17 | 22.14 | $44.56 | 157200 |
| 2024-05-16 | 21.49 | $44.51 | 163500 |
| 2024-05-15 | 20.71 | $44.75 | 139600 |
| 2024-05-14 | 19.73 | $44.32 | 258125 |
| 2024-05-13 | 18.95 | $44.14 | 123021 |
| 2024-05-10 | 18.13 | $44.25 | 290900 |
| 2024-05-09 | 17.34 | $44.22 | 163923 |
| 2024-05-08 | 16.67 | $43.67 | 153000 |
| 2024-05-07 | 16.37 | $43.55 | 201800 |
| 2024-05-06 | 15.92 | $43.38 | 140316 |
| 2024-05-03 | 15.71 | $42.93 | 159400 |
| 2024-05-02 | 15.64 | $42.68 | 238628 |
| 2024-05-01 | 16.03 | $42.29 | 304103 |
| 2024-04-30 | 16.45 | $42.23 | 178205 |
| 2024-04-29 | 17.11 | $42.90 | 125500 |
| 2024-04-26 | 17.28 | $42.53 | 315115 |
| 2024-04-25 | 17.70 | $42.36 | 179639 |
| 2024-04-24 | 18.37 | $42.29 | 132100 |
| 2024-04-23 | 18.83 | $42.33 | 166800 |
| 2024-04-22 | 19.30 | $41.94 | 143000 |
| 2024-04-19 | 20.01 | $41.74 | 117214 |
| 2024-04-18 | 20.93 | $41.37 | 238500 |
| 2024-04-17 | 21.79 | $41.25 | 136737 |
| 2024-04-16 | 22.57 | $41.23 | 173600 |
| 2024-04-15 | 23.27 | $41.64 | 164300 |
| 2024-04-12 | 24.43 | $42.01 | 152021 |
| 2024-04-11 | 25.27 | $42.45 | 222700 |
| 2024-04-10 | 25.81 | $42.35 | 210500 |
| 2024-04-09 | 26.29 | $43.30 | 133800 |
| 2024-04-08 | 25.65 | $43.28 | 165007 |
| 2024-04-05 | 24.97 | $43.10 | 172600 |
| 2024-04-04 | 24.42 | $42.89 | 179310 |
| 2024-04-03 | 23.84 | $43.19 | 219300 |
| 2024-04-02 | 23.47 | $42.90 | 277123 |
| 2024-04-01 | 23.28 | $43.11 | 180826 |
| 2024-03-28 | 22.64 | $43.36 | 185615 |
| 2024-03-27 | 21.84 | $43.09 | 177540 |
| 2024-03-26 | 21.23 | $42.18 | 233400 |
| 2024-03-25 | 21.03 | $42.40 | 317338 |
| 2024-03-22 | 20.54 | $42.37 | 165100 |
| 2024-03-21 | 20.03 | $42.55 | 274200 |
| 2024-03-20 | 19.49 | $42.30 | 214203 |
| 2024-03-19 | 19.09 | $41.79 | 213700 |
| 2024-03-18 | 19.20 | $41.46 | 260705 |
| 2024-03-15 | 19.48 | $41.53 | 360100 |
| 2024-03-14 | 19.87 | $41.20 | 2.6M |
| 2024-03-13 | 20.27 | $41.74 | 136413 |
| 2024-03-12 | 19.74 | $41.60 | 237926 |
| 2024-03-11 | 19.37 | $41.76 | 170918 |
| 2024-03-08 | 18.88 | $41.86 | 151800 |
| 2024-03-07 | 17.93 | $41.80 | 185231 |
| 2024-03-06 | 17.11 | $41.29 | 210425 |
| 2024-03-05 | 16.55 | $40.97 | 487700 |
| 2024-03-04 | 15.96 | $41.29 | 223337 |
| 2024-03-01 | 15.13 | $41.01 | 173600 |
| 2024-02-29 | 14.51 | $40.79 | 176831 |
| 2024-02-28 | 13.91 | $40.46 | 140100 |
| 2024-02-27 | 13.55 | $40.37 | 209700 |
| 2024-02-26 | 13.36 | $39.90 | 164700 |
| 2024-02-23 | 13.41 | $40.14 | 198201 |
| 2024-02-22 | 13.32 | $39.91 | 907300 |
| 2024-02-21 | 13.41 | $39.95 | 246100 |
| 2024-02-20 | 13.45 | $39.78 | 295200 |
| 2024-02-16 | 13.49 | $40.06 | 198700 |
| 2024-02-15 | 13.25 | $40.26 | 240615 |
| 2024-02-14 | 13.09 | $39.29 | 700129 |
| 2024-02-13 | 13.67 | $38.64 | 920800 |
| 2024-02-12 | 14.26 | $39.92 | 137000 |
| 2024-02-09 | 14.12 | $39.38 | 166641 |
| 2024-02-08 | 14.64 | $39.13 | 230542 |
| 2024-02-07 | 15.31 | $38.89 | 188430 |
| 2024-02-06 | 15.87 | $38.64 | 263342 |
| 2024-02-05 | 16.03 | $38.36 | 433142 |
| 2024-02-02 | 16.21 | $39.10 | 273217 |
| 2024-02-01 | 17.00 | $39.42 | 322100 |
| 2024-01-31 | 17.84 | $38.70 | 262209 |
| 2024-01-30 | 18.73 | $39.32 | 207400 |
| 2024-01-29 | 19.35 | $39.30 | 223800 |
| 2024-01-26 | 20.14 | $38.84 | 255600 |
| 2024-01-25 | 21.12 | $38.77 | 437200 |
| 2024-01-24 | 21.84 | $38.14 | 160100 |
| 2024-01-23 | 22.60 | $38.49 | 348243 |
| 2024-01-22 | 23.70 | $38.64 | 217624 |
| 2024-01-19 | 24.61 | $38.25 | 289200 |
| 2024-01-18 | 25.05 | $38.18 | 154800 |
| 2024-01-17 | 25.50 | $38.20 | 171834 |
| 2024-01-16 | 26.11 | $38.61 | 240121 |
| 2024-01-12 | 27.29 | $39.05 | 189400 |
| 2024-01-11 | 28.40 | $39.02 | 432400 |
| 2024-01-10 | 29.67 | $39.47 | 142200 |
| 2024-01-09 | 30.28 | $39.43 | 152100 |
| 2024-01-08 | 30.87 | $39.85 | 152600 |
| 2024-01-05 | 31.49 | $39.51 | 131600 |
| 2024-01-04 | 32.22 | $39.46 | 154414 |
| 2024-01-03 | 32.76 | $39.69 | 169344 |
| 2024-01-02 | 33.15 | $40.22 | 324100 |
| 2023-12-29 | 33.07 | $40.27 | 168429 |
| 2023-12-28 | 32.67 | $40.59 | 239146 |
| 2023-12-27 | 31.89 | $40.56 | 244848 |
| 2023-12-26 | 30.94 | $40.63 | 723540 |
| 2023-12-22 | 29.94 | $40.27 | 230932 |
| 2023-12-21 | 29.04 | $40.01 | 160900 |
| 2023-12-20 | 28.34 | $39.63 | 259600 |
| 2023-12-19 | 27.60 | $40.48 | 217300 |
| 2023-12-18 | 26.38 | $39.80 | 238700 |
| 2023-12-15 | 25.29 | $39.90 | 182000 |
| 2023-12-14 | 24.12 | $40.19 | 296347 |
| 2023-12-13 | 22.59 | $39.62 | 243100 |
| 2023-12-12 | 21.43 | $38.44 | 328702 |
| 2023-12-11 | 20.94 | $38.60 | 344928 |
| 2023-12-08 | 20.36 | $38.43 | 236728 |
| 2023-12-07 | 19.75 | $38.40 | 496224 |
| 2023-12-06 | 19.29 | $38.32 | 228018 |
| 2023-12-05 | 18.65 | $38.24 | 469100 |
| 2023-12-04 | 18.10 | $38.66 | 335400 |
| 2023-12-01 | 17.51 | $38.44 | 237936 |
| 2023-11-30 | 17.10 | $37.66 | 265200 |
| 2023-11-29 | 17.37 | $37.33 | 206700 |
| 2023-11-28 | 17.66 | $37.31 | 228500 |
| 2023-11-27 | 18.04 | $37.51 | 175641 |
| 2023-11-24 | 18.50 | $37.52 | 92000 |
| 2023-11-22 | 18.91 | $37.36 | 185900 |
| 2023-11-21 | 19.49 | $37.14 | 150100 |
| 2023-11-20 | 20.03 | $37.32 | 593800 |
| 2023-11-17 | 20.59 | $37.46 | 212400 |
| 2023-11-16 | 21.01 | $37.17 | 176200 |
| 2023-11-15 | 21.45 | $37.37 | 581603 |
| 2023-11-14 | 21.69 | $37.34 | 282211 |
| 2023-11-13 | 22.21 | $35.76 | 203132 |
| 2023-11-10 | 22.77 | $35.88 | 170500 |
| 2023-11-09 | 23.37 | $35.63 | 140700 |
| 2023-11-08 | 24.00 | $35.78 | 184400 |
| 2023-11-07 | 24.72 | $36.09 | 456117 |
| 2023-11-06 | 25.80 | $36.43 | 210835 |
| 2023-11-03 | 27.06 | $36.77 | 165800 |
| 2023-11-02 | 28.08 | $36.33 | 173900 |
| 2023-11-01 | 29.36 | $35.47 | 173500 |
| 2023-10-31 | 29.78 | $35.12 | 229500 |
| 2023-10-30 | 29.75 | $34.85 | 265000 |
| 2023-10-27 | 29.62 | $34.58 | 360417 |
| 2023-10-26 | 29.27 | $34.97 | 291900 |
| 2023-10-25 | 29.12 | $34.78 | 337100 |
| 2023-10-24 | 28.60 | $35.06 | 260300 |
| 2023-10-23 | 28.25 | $34.77 | 254600 |
| 2023-10-20 | 27.82 | $35.09 | 224102 |
| 2023-10-19 | 27.56 | $35.39 | 844733 |
| 2023-10-18 | 27.50 | $35.88 | 153600 |
| 2023-10-17 | 27.78 | $36.68 | 396444 |
| 2023-10-16 | 28.44 | $36.51 | 144700 |
| 2023-10-13 | 28.73 | $36.06 | 131636 |
| 2023-10-12 | 28.80 | $36.21 | 178400 |
| 2023-10-11 | 28.88 | $36.94 | 169142 |
| 2023-10-10 | 29.54 | $36.63 | 146800 |
| 2023-10-09 | 30.07 | $36.27 | 244700 |
| 2023-10-06 | 29.97 | $35.97 | 114400 |
| 2023-10-05 | 29.55 | $35.55 | 257700 |
| 2023-10-04 | 28.39 | $35.52 | 210400 |
| 2023-10-03 | 26.98 | $35.43 | 300408 |
| 2023-10-02 | 25.33 | $35.59 | 207100 |
| 2023-09-29 | 23.76 | $36.59 | 117735 |
| 2023-09-28 | 22.72 | $36.72 | 134213 |
| 2023-09-27 | 21.80 | $36.78 | 373847 |
| 2023-09-26 | 20.83 | $36.65 | 296806 |
| 2023-09-25 | 19.84 | $37.63 | 168622 |
| 2023-09-22 | 19.34 | $37.55 | 352846 |
| 2023-09-21 | 19.07 | $37.57 | 178300 |
| 2023-09-20 | 18.83 | $38.13 | 129500 |
| 2023-09-19 | 19.19 | $38.23 | 274643 |
| 2023-09-18 | 19.44 | $38.38 | 93104 |
| 2023-09-15 | 19.83 | $38.43 | 353240 |
| 2023-09-14 | 20.28 | $38.84 | 366716 |
| 2023-09-13 | 20.84 | $38.13 | 160400 |
| 2023-09-12 | 20.62 | $38.24 | 117600 |
| 2023-09-11 | 20.42 | $38.16 | 149800 |
| 2023-09-08 | 20.24 | $38.08 | 176705 |
| 2023-09-07 | 19.64 | $38.06 | 154400 |
| 2023-09-06 | 19.01 | $38.15 | 309800 |
| 2023-09-05 | 18.47 | $38.28 | 491635 |
| 2023-09-01 | 18.16 | $39.29 | 106200 |
| 2023-08-31 | 18.90 | $38.96 | 141800 |
| 2023-08-30 | 19.42 | $39.09 | 117800 |
| 2023-08-29 | 20.11 | $39.06 | 186525 |
| 2023-08-28 | 20.45 | $38.64 | 173222 |
| 2023-08-25 | 20.52 | $38.40 | 192200 |
| 2023-08-24 | 19.94 | $38.24 | 169415 |
| 2023-08-23 | 19.52 | $38.59 | 369800 |
| 2023-08-22 | 19.27 | $38.42 | 405800 |
| 2023-08-21 | 18.71 | $38.40 | 420210 |
| 2023-08-18 | 18.12 | $38.52 | 195214 |
| 2023-08-17 | 17.48 | $38.31 | 150000 |
| 2023-08-16 | 17.06 | $38.68 | 633100 |
| 2023-08-15 | 17.03 | $38.78 | 196300 |
| 2023-08-14 | 17.12 | $39.37 | 131228 |
| 2023-08-11 | 17.43 | $39.41 | 100646 |
| 2023-08-10 | 17.99 | $39.28 | 121200 |
| 2023-08-09 | 18.59 | $39.47 | 107738 |
| 2023-08-08 | 19.45 | $39.47 | 147100 |
| 2023-08-07 | 20.07 | $39.58 | 164700 |
| 2023-08-04 | 21.13 | $39.37 | 115400 |
| 2023-08-03 | 22.24 | $39.61 | 197500 |
| 2023-08-02 | 23.17 | $40.02 | 181400 |
| 2023-08-01 | 23.61 | $40.24 | 189343 |
| 2023-07-31 | 23.58 | $40.39 | 162749 |
| 2023-07-28 | 23.61 | $40.07 | 154500 |
| 2023-07-27 | 23.75 | $39.97 | 163300 |
| 2023-07-26 | 23.88 | $40.45 | 139300 |
| 2023-07-25 | 23.30 | $40.40 | 151000 |
| 2023-07-24 | 22.72 | $40.28 | 138715 |
| 2023-07-21 | 22.19 | $40.20 | 263700 |
| 2023-07-20 | 21.53 | $40.26 | 3.0M |
| 2023-07-19 | 20.90 | $40.03 | 2.3M |
| 2023-07-18 | 20.37 | $39.80 | 82200 |
| 2023-07-17 | 19.85 | $39.59 | 119807 |
| 2023-07-14 | 19.54 | $39.58 | 114149 |
| 2023-07-13 | 19.22 | $39.91 | 233900 |
| 2023-07-12 | 18.47 | $39.67 | 126100 |
| 2023-07-11 | 17.76 | $39.17 | 124913 |
| 2023-07-10 | 17.50 | $38.82 | 80600 |
| 2023-07-07 | 17.45 | $38.57 | 171400 |
| 2023-07-06 | 17.40 | $38.44 | 129900 |
| 2023-07-05 | 17.64 | $38.94 | 576800 |
| 2023-07-03 | 17.00 | $39.27 | 71341 |
| 2023-06-30 | 16.23 | $39.08 | 144922 |
| 2023-06-29 | 15.51 | $38.86 | 143629 |
| 2023-06-28 | 14.98 | $38.34 | 90600 |
| 2023-06-27 | 14.86 | $38.45 | 129100 |
| 2023-06-26 | 14.73 | $38.02 | 253500 |
| 2023-06-23 | 14.95 | $37.56 | 101528 |
| 2023-06-22 | 15.24 | $38.11 | 82346 |
| 2023-06-21 | 14.89 | $38.41 | 127240 |
| 2023-06-20 | 14.52 | $38.16 | 166816 |
| 2023-06-16 | 14.35 | $38.39 | 92430 |
| 2023-06-15 | 13.78 | $38.44 | 121600 |
| 2023-06-14 | 13.32 | $38.12 | 194903 |
| 2023-06-13 | 12.84 | $38.38 | 136949 |
| 2023-06-12 | 12.14 | $38.12 | 165114 |
| 2023-06-09 | 11.71 | $38.07 | 116100 |
| 2023-06-08 | 11.23 | $38.40 | 196000 |
| 2023-06-07 | 10.60 | $38.51 | 213744 |
| 2023-06-06 | 9.94 | $37.94 | 167418 |
| 2023-06-05 | 9.67 | $37.27 | 392169 |
| 2023-06-02 | 9.83 | $37.44 | 150036 |
| 2023-06-01 | 9.99 | $36.21 | 139500 |
| 2023-05-31 | 9.57 | $35.99 | 101031 |
| 2023-05-30 | 9.11 | $36.21 | 130428 |
| 2023-05-26 | 8.98 | $36.30 | 180923 |
| 2023-05-25 | 8.53 | $36.16 | 110341 |
| 2023-05-24 | 8.03 | $36.37 | 108300 |
| 2023-05-23 | 7.95 | $36.87 | 139034 |
| 2023-05-22 | 8.37 | $37.03 | 194203 |
| 2023-05-19 | 8.66 | $36.92 | 120140 |
| 2023-05-18 | 9.03 | $37.05 | 142322 |
| 2023-05-17 | 9.15 | $36.86 | 83548 |
| 2023-05-16 | 9.04 | $36.45 | 111100 |
| 2023-05-15 | 8.93 | $37.02 | 89600 |
| 2023-05-12 | 9.22 | $37.00 | 106900 |
| 2023-05-11 | 9.52 | $36.97 | 308800 |
| 2023-05-10 | 9.72 | $37.28 | 124400 |
| 2023-05-09 | 10.05 | $37.17 | 118431 |
| 2023-05-08 | 10.04 | $37.10 | 106600 |
| 2023-05-05 | 10.15 | $37.26 | 113422 |
| 2023-05-04 | 10.23 | $36.53 | 90800 |
| 2023-05-03 | 9.63 | $36.77 | 88617 |
| 2023-05-02 | 9.37 | $36.67 | 163831 |
| 2023-05-01 | 8.72 | $37.12 | 108200 |
| 2023-04-28 | 8.84 | $37.08 | 95706 |
| 2023-04-27 | 8.77 | $36.94 | 110600 |
| 2023-04-26 | 8.38 | $36.38 | 120100 |
| 2023-04-25 | 7.89 | $37.04 | 174800 |
| 2023-04-24 | 8.04 | $37.55 | 149319 |
| 2023-04-21 | 8.41 | $37.31 | 106700 |
| 2023-04-20 | 8.81 | $37.43 | 191748 |
| 2023-04-19 | 9.12 | $37.40 | 83200 |
| 2023-04-18 | 9.51 | $37.31 | 84300 |
| 2023-04-17 | 9.88 | $37.47 | 181848 |
| 2023-04-14 | 10.34 | $37.20 | 81000 |
| 2023-04-13 | 10.81 | $37.53 | 129238 |
| 2023-04-12 | 11.28 | $37.40 | 147108 |
| 2023-04-11 | 11.49 | $37.50 | 132740 |
| 2023-04-10 | 11.81 | $37.22 | 124449 |
| 2023-04-06 | 12.38 | $36.85 | 136304 |
| 2023-04-05 | 12.68 | $36.79 | 137800 |
| 2023-04-04 | 12.92 | $36.63 | 119100 |
| 2023-04-03 | 13.16 | $37.24 | 347100 |
| 2023-03-31 | 13.79 | $37.32 | 1.1M |
| 2023-03-30 | 14.37 | $36.88 | 174700 |
| 2023-03-29 | 14.84 | $36.74 | 111247 |
| 2023-03-28 | 15.00 | $36.36 | 162400 |
| 2023-03-27 | 14.95 | $36.18 | 184138 |
| 2023-03-24 | 14.76 | $35.91 | 373740 |
| 2023-03-23 | 14.10 | $35.21 | 172800 |
| 2023-03-22 | 13.47 | $35.70 | 111323 |
| 2023-03-21 | 13.23 | $36.55 | 129600 |
| 2023-03-20 | 13.37 | $36.45 | 238040 |
| 2023-03-17 | 13.26 | $35.93 | 311346 |
| 2023-03-16 | 12.86 | $36.61 | 263900 |
| 2023-03-15 | 12.45 | $36.35 | 126300 |
| 2023-03-14 | 11.74 | $37.07 | 272630 |
| 2023-03-13 | 11.56 | $36.44 | 138631 |
| 2023-03-10 | 10.92 | $36.67 | 182624 |
| 2023-03-09 | 10.51 | $37.68 | 104127 |
| 2023-03-08 | 11.02 | $38.36 | 287940 |
| 2023-03-07 | 11.11 | $38.21 | 212400 |
| 2023-03-06 | 11.14 | $38.62 | 213900 |
| 2023-03-03 | 10.76 | $39.11 | 155744 |
| 2023-03-02 | 10.36 | $38.53 | 167900 |
| 2023-03-01 | 10.48 | $38.17 | 111540 |
| 2023-02-28 | 10.83 | $38.10 | 137900 |
| 2023-02-27 | 11.11 | $38.23 | 427930 |
| 2023-02-24 | 11.31 | $38.18 | 170912 |
| 2023-02-23 | 11.76 | $38.20 | 353438 |
| 2023-02-22 | 12.20 | $38.09 | 114146 |
| 2023-02-21 | 12.78 | $37.98 | 177338 |
| 2023-02-17 | 13.38 | $39.08 | 117643 |
| 2023-02-16 | 13.22 | $38.89 | 115915 |
| 2023-02-15 | 13.04 | $39.03 | 199013 |
| 2023-02-14 | 12.95 | $38.78 | 148049 |
| 2023-02-13 | 12.90 | $38.89 | 98600 |
| 2023-02-10 | 12.96 | $38.45 | 101900 |
| 2023-02-09 | 13.34 | $38.07 | 137600 |
| 2023-02-08 | 13.71 | $38.65 | 233938 |
| 2023-02-07 | 13.49 | $39.37 | 119100 |
| 2023-02-06 | 13.13 | $39.18 | 133100 |
| 2023-02-03 | 12.86 | $39.50 | 186126 |
| 2023-02-02 | 12.03 | $39.80 | 225500 |
| 2023-02-01 | 11.10 | $39.39 | 198913 |
| 2023-01-31 | 10.25 | $38.92 | 224908 |
| 2023-01-30 | 9.85 | $38.13 | 185201 |
| 2023-01-27 | 9.71 | $38.50 | 123400 |
| 2023-01-26 | 9.42 | $38.42 | 153000 |
| 2023-01-25 | 9.30 | $38.17 | 275000 |
| 2023-01-24 | 9.38 | $37.98 | 561731 |
| 2023-01-23 | 9.47 | $37.89 | 173100 |
| 2023-01-20 | 9.50 | $37.70 | 198209 |
| 2023-01-19 | 9.86 | $37.20 | 168422 |
| 2023-01-18 | 10.35 | $37.57 | 204500 |
| 2023-01-17 | 10.46 | $38.20 | 157400 |
| 2023-01-13 | 10.05 | $38.43 | 265500 |
| 2023-01-12 | 9.69 | $38.33 | 189800 |
| 2023-01-11 | 9.37 | $38.11 | 675841 |
| 2023-01-10 | 9.24 | $37.59 | 95231 |
| 2023-01-09 | 9.48 | $37.21 | 174721 |
| 2023-01-06 | 9.55 | $37.12 | 173600 |
| 2023-01-05 | 9.97 | $36.24 | 114111 |
| 2023-01-04 | 9.91 | $36.74 | 140000 |
| 2023-01-03 | 10.10 | $36.24 | 253700 |
| 2022-12-30 | 10.09 | $36.26 | 151321 |
| 2022-12-29 | 9.98 | $36.62 | 256514 |
| 2022-12-28 | 9.99 | $36.08 | 155300 |
| 2022-12-27 | 10.01 | $36.67 | 458134 |
| 2022-12-23 | 10.26 | $36.55 | 259110 |
| 2022-12-22 | 10.39 | $36.18 | 131703 |
| 2022-12-21 | 10.40 | $36.56 | 180907 |
| 2022-12-20 | 10.93 | $36.07 | 164400 |
| 2022-12-19 | 11.11 | $35.92 | 135800 |
| 2022-12-16 | 11.29 | $36.11 | 582135 |
| 2022-12-15 | 11.37 | $36.49 | 189721 |
| 2022-12-14 | 11.86 | $37.42 | 122322 |
| 2022-12-13 | 11.94 | $37.57 | 244600 |
| 2022-12-12 | 11.85 | $37.51 | 189800 |
| 2022-12-09 | 12.38 | $37.01 | 333500 |
| 2022-12-08 | 12.84 | $37.41 | 131502 |
| 2022-12-07 | 13.05 | $37.24 | 166800 |
| 2022-12-06 | 13.31 | $37.34 | 131300 |
| 2022-12-05 | 13.59 | $37.44 | 178900 |
| 2022-12-02 | 13.68 | $38.09 | 97404 |
| 2022-12-01 | 13.58 | $38.00 | 198800 |
| 2022-11-30 | 13.19 | $38.16 | 256300 |
| 2022-11-29 | 12.94 | $37.29 | 206440 |
| 2022-11-28 | 13.09 | $37.28 | 412100 |
| 2022-11-25 | 13.26 | $38.01 | 91739 |
| 2022-11-23 | 12.85 | $37.83 | 165200 |
| 2022-11-22 | 12.59 | $37.77 | 990300 |
| 2022-11-21 | 12.35 | $37.19 | 372410 |
| 2022-11-18 | 12.38 | $37.12 | 200500 |
| 2022-11-17 | 12.49 | $36.69 | 203100 |
| 2022-11-16 | 12.91 | $36.99 | 186413 |
| 2022-11-15 | 12.93 | $37.08 | 208400 |
| 2022-11-14 | 12.90 | $36.86 | 190320 |
| 2022-11-11 | 12.86 | $37.16 | 135230 |
| 2022-11-10 | 12.63 | $37.14 | 175005 |
| 2022-11-09 | 12.66 | $35.18 | 157000 |
| 2022-11-08 | 13.15 | $35.90 | 369800 |
| 2022-11-07 | 13.67 | $35.66 | 222942 |
| 2022-11-04 | 14.36 | $35.73 | 125000 |
| 2022-11-03 | 15.08 | $34.91 | 137700 |
| 2022-11-02 | 15.35 | $34.82 | 366100 |
| 2022-11-01 | 15.95 | $35.83 | 300400 |
| 2022-10-31 | 16.40 | $35.72 | 140340 |
| 2022-10-28 | 17.01 | $35.77 | 152900 |
| 2022-10-27 | 17.67 | $35.12 | 140000 |
| 2022-10-26 | 18.56 | $34.80 | 240600 |
| 2022-10-25 | 19.35 | $34.57 | 215200 |
| 2022-10-24 | 19.81 | $33.96 | 188623 |
| 2022-10-21 | 19.76 | $33.78 | 257107 |
| 2022-10-20 | 19.64 | $32.82 | 312100 |
| 2022-10-19 | 19.28 | $33.45 | 216600 |
| 2022-10-18 | 19.13 | $33.89 | 200700 |
| 2022-10-17 | 19.21 | $33.33 | 110435 |
| 2022-10-14 | 18.68 | $32.43 | 95335 |
| 2022-10-13 | 18.12 | $33.25 | 128506 |
| 2022-10-12 | 17.45 | $32.45 | 142100 |
| 2022-10-11 | 17.07 | $32.91 | 102900 |
| 2022-10-10 | 16.77 | $32.89 | 138405 |
| 2022-10-07 | 16.54 | $32.73 | 488046 |
| 2022-10-06 | 16.30 | $33.54 | 138144 |
| 2022-10-05 | 16.50 | $34.02 | 132500 |
| 2022-10-04 | 16.80 | $34.48 | 214200 |
| 2022-10-03 | 17.25 | $33.45 | 164421 |
| 2022-09-30 | 17.06 | $32.24 | 267400 |
| 2022-09-29 | 16.32 | $32.62 | 239400 |
| 2022-09-28 | 15.65 | $33.49 | 275000 |
| 2022-09-27 | 15.15 | $32.74 | 197600 |
| 2022-09-26 | 14.37 | $32.98 | 629621 |
| 2022-09-23 | 13.67 | $33.81 | 321600 |
| 2022-09-22 | 13.22 | $34.79 | 237305 |
| 2022-09-21 | 13.48 | $35.25 | 113100 |
| 2022-09-20 | 14.12 | $35.71 | 118846 |
| 2022-09-19 | 14.65 | $36.34 | 116300 |
| 2022-09-16 | 15.20 | $35.74 | 134100 |
| 2022-09-15 | 15.40 | $36.11 | 569519 |
| 2022-09-14 | 15.88 | $36.60 | 112100 |
| 2022-09-13 | 16.58 | $36.62 | 172500 |
| 2022-09-12 | 17.42 | $37.88 | 132500 |
| 2022-09-09 | 17.39 | $37.51 | 72927 |
| 2022-09-08 | 17.64 | $36.91 | 112600 |
| 2022-09-07 | 18.33 | $36.84 | 136419 |
| 2022-09-06 | 19.14 | $36.06 | 104100 |
| 2022-09-02 | 19.89 | $36.17 | 186900 |
| 2022-09-01 | 20.79 | $36.40 | 148841 |
| 2022-08-31 | 21.31 | $36.57 | 309306 |
| 2022-08-30 | 22.28 | $36.91 | 181804 |
| 2022-08-29 | 23.36 | $37.70 | 132500 |
| 2022-08-26 | 24.11 | $37.80 | 151200 |
| 2022-08-25 | 24.51 | $38.67 | 103922 |
| 2022-08-24 | 24.44 | $38.10 | 114700 |
| 2022-08-23 | 24.72 | $37.94 | 147234 |
| 2022-08-22 | 24.98 | $37.98 | 161300 |
| 2022-08-19 | 25.26 | $38.66 | 116530 |
| 2022-08-18 | 24.80 | $39.16 | 228613 |
| 2022-08-17 | 23.90 | $38.91 | 228900 |
| 2022-08-16 | 23.04 | $39.24 | 158443 |
| 2022-08-15 | 21.92 | $39.02 | 203429 |
| 2022-08-12 | 20.91 | $38.94 | 131900 |
| 2022-08-11 | 19.87 | $38.25 | 187222 |
| 2022-08-10 | 18.95 | $37.98 | 301400 |
| 2022-08-09 | 18.27 | $37.29 | 374800 |
| 2022-08-08 | 17.97 | $37.26 | 220000 |
| 2022-08-05 | 17.65 | $37.03 | 167700 |
| 2022-08-04 | 17.64 | $37.01 | 310700 |
| 2022-08-03 | 17.50 | $37.04 | 159800 |
| 2022-08-02 | 17.44 | $36.92 | 368000 |
| 2022-08-01 | 17.07 | $37.34 | 325700 |
| 2022-07-29 | 16.69 | $37.34 | 276325 |
| 2022-07-28 | 16.28 | $36.81 | 259349 |
| 2022-07-27 | 16.19 | $35.92 | 249930 |
| 2022-07-26 | 16.62 | $35.47 | 264843 |
| 2022-07-25 | 17.41 | $35.38 | 616038 |
| 2022-07-22 | 18.30 | $34.86 | 817400 |
| 2022-07-21 | 19.08 | $34.93 | 6.1M |
| 2022-07-20 | 19.70 | $35.05 | 658742 |
| 2022-07-19 | 20.55 | $34.98 | 231700 |
| 2022-07-18 | 21.33 | $34.14 | 211900 |
| 2022-07-15 | 21.79 | $34.15 | 168713 |
| 2022-07-14 | 21.98 | $33.71 | 196700 |
| 2022-07-13 | 21.81 | $33.91 | 211700 |
| 2022-07-12 | 21.78 | $33.91 | 179700 |
| 2022-07-11 | 21.93 | $34.01 | 155600 |
| 2022-07-08 | 21.96 | $34.13 | 147340 |
| 2022-07-07 | 22.03 | $34.25 | 182900 |
| 2022-07-06 | 22.17 | $33.73 | 174700 |
| 2022-07-05 | 21.95 | $33.69 | 261100 |
| 2022-07-01 | 21.72 | $34.61 | 159420 |
| 2022-06-30 | 21.86 | $34.04 | 205931 |
| 2022-06-29 | 21.68 | $33.96 | 217027 |
| 2022-06-28 | 21.58 | $34.28 | 311048 |
| 2022-06-27 | 21.76 | $34.64 | 182642 |
| 2022-06-24 | 21.67 | $34.28 | 201505 |
| 2022-06-23 | 21.24 | $33.30 | 228100 |
| 2022-06-22 | 20.03 | $33.20 | 337136 |
| 2022-06-21 | 18.75 | $33.35 | 370938 |
| 2022-06-17 | 17.48 | $32.87 | 533800 |
| 2022-06-16 | 16.02 | $33.01 | 511100 |
| 2022-06-15 | 14.58 | $34.42 | 300500 |
| 2022-06-14 | 13.47 | $34.29 | 350005 |
| 2022-06-13 | 12.31 | $34.87 | 327900 |
| 2022-06-10 | 11.36 | $36.54 | 552025 |
| 2022-06-09 | 11.22 | $37.32 | 292300 |
| 2022-06-08 | 11.64 | $38.10 | 464808 |
| 2022-06-07 | 11.88 | $38.96 | 355402 |
| 2022-06-06 | 11.90 | $38.52 | 347800 |
| 2022-06-03 | 12.17 | $38.21 | 251618 |
| 2022-06-02 | 12.65 | $38.45 | 487109 |
| 2022-06-01 | 13.15 | $37.91 | 402300 |
| 2022-05-31 | 13.80 | $37.96 | 390100 |
| 2022-05-27 | 14.32 | $38.42 | 319800 |
| 2022-05-26 | 14.72 | $37.81 | 491113 |
| 2022-05-25 | 15.47 | $37.33 | 713900 |
| 2022-05-24 | 15.91 | $36.96 | 720600 |
| 2022-05-23 | 16.07 | $36.90 | 696200 |
| 2022-05-20 | 16.49 | $36.44 | 906627 |
| 2022-05-19 | 16.89 | $36.65 | 4.1M |
| 2022-05-18 | 17.53 | $36.66 | 17.3M |
| 2022-05-17 | 18.44 | $37.19 | 110300 |
| 2022-05-16 | 19.02 | $36.37 | 209300 |
| 2022-05-13 | 19.12 | $36.23 | 134700 |
| 2022-05-12 | 19.18 | $35.60 | 104900 |
| 2022-05-11 | 18.49 | $35.61 | 129501 |
| 2022-05-10 | 18.00 | $35.76 | 216914 |
| 2022-05-09 | 17.46 | $36.20 | 194728 |
| 2022-05-06 | 17.31 | $36.96 | 130118 |
| 2022-05-05 | 17.38 | $37.04 | 156813 |
| 2022-05-04 | 17.63 | $38.17 | 109606 |
| 2022-05-03 | 18.20 | $37.01 | 104709 |
| 2022-05-02 | 17.95 | $36.53 | 110207 |
| 2022-04-29 | 17.29 | $36.65 | 539300 |
| 2022-04-28 | 17.08 | $37.73 | 79919 |
| 2022-04-27 | 17.08 | $37.11 | 110030 |
| 2022-04-26 | 16.84 | $37.24 | 119632 |
| 2022-04-25 | 16.69 | $37.88 | 172434 |
| 2022-04-22 | 16.54 | $38.31 | 155300 |
| 2022-04-21 | 17.39 | $39.20 | 134800 |
| 2022-04-20 | 17.34 | $39.92 | 114126 |
| 2022-04-19 | 16.64 | $39.52 | 173645 |
| 2022-04-18 | 16.38 | $38.99 | 112000 |
| 2022-04-14 | 16.41 | $38.99 | 177000 |
| 2022-04-13 | 16.26 | $39.04 | 120211 |
| 2022-04-12 | 16.31 | $38.70 | 175500 |
| 2022-04-11 | 16.37 | $38.40 | 105700 |
| 2022-04-08 | 16.75 | $38.62 | 250600 |
| 2022-04-07 | 16.85 | $38.66 | 142847 |
| 2022-04-06 | 17.16 | $38.72 | 201300 |
| 2022-04-05 | 17.44 | $38.70 | 97100 |
| 2022-04-04 | 17.35 | $39.15 | 93032 |
| 2022-04-01 | 16.99 | $39.37 | 122400 |
| 2022-03-31 | 16.74 | $38.95 | 76700 |
| 2022-03-30 | 16.42 | $39.27 | 74000 |
| 2022-03-29 | 15.82 | $39.47 | 135241 |
| 2022-03-28 | 15.25 | $39.06 | 688600 |
| 2022-03-25 | 14.92 | $39.14 | 124300 |
| 2022-03-24 | 14.51 | $38.78 | 68615 |
| 2022-03-23 | 14.38 | $38.65 | 133800 |
| 2022-03-22 | 14.08 | $38.92 | 150700 |
| 2022-03-21 | 13.56 | $39.01 | 160243 |
| 2022-03-18 | 13.09 | $38.76 | 174900 |
| 2022-03-17 | 12.87 | $38.79 | 131600 |
| 2022-03-16 | 12.60 | $38.44 | 151500 |
| 2022-03-15 | 12.64 | $38.06 | 126818 |
| 2022-03-14 | 13.01 | $37.76 | 51900 |
| 2022-03-11 | 13.41 | $38.09 | 53600 |
| 2022-03-10 | 13.32 | $38.27 | 93744 |
| 2022-03-09 | 13.51 | $37.83 | 59800 |
| 2022-03-08 | 13.89 | $37.59 | 101700 |
| 2022-03-07 | 14.29 | $37.81 | 154836 |
| 2022-03-04 | 14.59 | $38.13 | 87800 |
| 2022-03-03 | 15.09 | $37.89 | 79736 |
| 2022-03-02 | 15.78 | $37.55 | 83749 |
| 2022-03-01 | 16.46 | $36.56 | 81729 |
| 2022-02-28 | 16.90 | $37.19 | 176300 |
| 2022-02-25 | 17.45 | $36.93 | 80713 |
| 2022-02-24 | 17.81 | $35.79 | 195517 |
| 2022-02-23 | 17.01 | $35.42 | 96500 |
| 2022-02-22 | 16.52 | $35.94 | 99745 |
| 2022-02-18 | 16.29 | $36.36 | 61700 |
| 2022-02-17 | 16.43 | $36.60 | 103046 |
| 2022-02-16 | 16.70 | $36.88 | 54500 |
| 2022-02-15 | 17.06 | $36.52 | 45700 |
| 2022-02-14 | 17.11 | $36.10 | 105713 |
| 2022-02-11 | 16.96 | $36.23 | 53504 |
| 2022-02-10 | 16.90 | $36.26 | 147127 |
| 2022-02-09 | 16.93 | $36.94 | 150916 |
| 2022-02-08 | 17.58 | $36.67 | 96416 |
| 2022-02-07 | 17.86 | $36.03 | 109818 |
| 2022-02-04 | 17.74 | $36.07 | 101905 |
| 2022-02-03 | 17.60 | $36.34 | 149300 |
| 2022-02-02 | 17.91 | $36.65 | 84900 |
| 2022-02-01 | 18.20 | $36.44 | 122100 |
| 2022-01-31 | 18.26 | $36.18 | 151637 |
| 2022-01-28 | 18.01 | $35.79 | 208800 |
| 2022-01-27 | 17.27 | $35.39 | 220800 |
| 2022-01-26 | 16.65 | $35.52 | 104023 |
| 2022-01-25 | 16.03 | $35.85 | 142900 |
| 2022-01-24 | 14.98 | $36.18 | 295416 |
| 2022-01-21 | 13.87 | $35.89 | 214310 |
| 2022-01-20 | 13.20 | $36.40 | 218500 |
| 2022-01-19 | 12.88 | $36.97 | 162300 |
| 2022-01-18 | 13.02 | $37.32 | 268500 |
| 2022-01-14 | 13.38 | $37.98 | 109207 |
| 2022-01-13 | 13.92 | $38.01 | 80545 |
| 2022-01-12 | 14.15 | $37.93 | 107900 |
| 2022-01-11 | 14.62 | $37.79 | 155000 |
| 2022-01-10 | 15.24 | $37.79 | 735200 |
| 2022-01-07 | 15.66 | $38.14 | 67010 |
| 2022-01-06 | 15.53 | $38.21 | 105800 |
| 2022-01-05 | 15.26 | $38.21 | 271935 |
| 2022-01-04 | 14.92 | $38.56 | 202000 |
| 2022-01-03 | 14.72 | $38.18 | 90313 |
| 2021-12-31 | 14.70 | $38.25 | 62100 |
| 2021-12-30 | 14.78 | $38.00 | 119700 |
| 2021-12-29 | 14.91 | $38.07 | 141124 |
| 2021-12-28 | 15.24 | $37.88 | 584100 |
| 2021-12-27 | 15.64 | $37.84 | 102600 |
| 2021-12-23 | 16.20 | $37.45 | 84209 |
| 2021-12-22 | 17.04 | $37.29 | 430300 |
| 2021-12-21 | 17.72 | $36.87 | 251600 |
| 2021-12-20 | 18.21 | $36.30 | 431615 |
| 2021-12-17 | 18.03 | $36.76 | 408500 |
| 2021-12-16 | 18.55 | $37.04 | 120900 |
| 2021-12-15 | 19.35 | $37.05 | 107518 |
| 2021-12-14 | 19.70 | $36.57 | 118200 |
| 2021-12-13 | 20.24 | $36.82 | 84602 |
| 2021-12-10 | 20.99 | $37.29 | 84300 |
| 2021-12-09 | 22.07 | $37.14 | 145800 |
| 2021-12-08 | 23.19 | $37.56 | 238400 |
| 2021-12-07 | 24.10 | $37.34 | 433300 |
| 2021-12-06 | 25.06 | $36.94 | 116230 |
| 2021-12-03 | 26.19 | $36.22 | 168936 |
| 2021-12-02 | 26.62 | $36.28 | 237500 |
| 2021-12-01 | 27.04 | $35.42 | 161700 |
| 2021-11-30 | 27.48 | $35.69 | 424332 |
| 2021-11-29 | 28.10 | $36.80 | 101400 |
| 2021-11-26 | 29.55 | $36.76 | 192542 |
| 2021-11-24 | 31.02 | $37.80 | 77500 |
| 2021-11-23 | 30.89 | $37.93 | 95349 |
| 2021-11-22 | 30.76 | $37.72 | 106102 |
| 2021-11-19 | 30.62 | $37.32 | 120600 |
| 2021-11-18 | 30.95 | $37.44 | 157607 |
| 2021-11-17 | 31.28 | $37.54 | 121400 |
| 2021-11-16 | 31.34 | $37.74 | 292000 |
| 2021-11-15 | 30.94 | $37.90 | 134900 |
| 2021-11-12 | 30.35 | $37.87 | 100200 |
| 2021-11-11 | 29.83 | $37.77 | 137600 |
| 2021-11-10 | 29.35 | $37.46 | 201200 |
| 2021-11-09 | 28.90 | $37.62 | 295700 |
| 2021-11-08 | 28.25 | $37.63 | 428900 |
| 2021-11-05 | 27.48 | $37.50 | 108300 |
| 2021-11-04 | 26.95 | $36.71 | 233019 |
| 2021-11-03 | 26.78 | $36.80 | 113400 |
| 2021-11-02 | 26.71 | $36.50 | 86635 |
| 2021-11-01 | 26.76 | $36.65 | 100743 |
| 2021-10-29 | 26.81 | $36.16 | 155100 |
| 2021-10-28 | 27.07 | $36.30 | 113100 |
| 2021-10-27 | 27.44 | $35.79 | 362100 |
| 2021-10-26 | 27.84 | $36.37 | 500610 |
| 2021-10-25 | 27.52 | $36.54 | 299600 |
| 2021-10-22 | 27.25 | $36.18 | 100200 |
| 2021-10-21 | 27.12 | $36.06 | 64747 |
| 2021-10-20 | 27.12 | $36.19 | 123141 |
| 2021-10-19 | 27.12 | $35.76 | 66400 |
| 2021-10-18 | 27.47 | $35.68 | 57800 |
| 2021-10-15 | 27.85 | $35.83 | 109107 |
| 2021-10-14 | 27.94 | $35.78 | 198609 |
| 2021-10-13 | 28.31 | $35.29 | 51129 |
| 2021-10-12 | 29.11 | $35.08 | 86040 |
| 2021-10-11 | 29.87 | $34.97 | 470442 |
| 2021-10-08 | 30.63 | $35.12 | 54200 |
| 2021-10-07 | 31.26 | $35.26 | 60132 |
| 2021-10-06 | 31.93 | $34.94 | 152200 |
| 2021-10-05 | 33.01 | $34.95 | 142300 |
| 2021-10-04 | 33.75 | $34.79 | 131922 |
| 2021-10-01 | 34.67 | $34.59 | 141105 |
| 2021-09-30 | 35.70 | $34.08 | 148700 |
| 2021-09-29 | 36.81 | $34.59 | 57900 |
| 2021-09-28 | 37.67 | $34.48 | 102500 |
| 2021-09-27 | 38.57 | $34.96 | 95943 |
| 2021-09-24 | 39.43 | $34.50 | 129500 |
| 2021-09-23 | 40.67 | $34.75 | 89700 |
| 2021-09-22 | 41.93 | $34.34 | 81432 |
| 2021-09-21 | 43.45 | $34.03 | 319300 |
| 2021-09-20 | 45.16 | $34.27 | 273900 |
| 2021-09-17 | 47.04 | $34.78 | 104300 |
| 2021-09-16 | 48.35 | $35.17 | 139132 |
| 2021-09-15 | 49.46 | $35.55 | 193800 |
| 2021-09-14 | 50.51 | $35.23 | 115400 |
| 2021-09-13 | 51.62 | $35.75 | 261000 |
| 2021-09-10 | 52.44 | $35.67 | 221400 |
| 2021-09-09 | 53.19 | $36.10 | 64500 |
| 2021-09-08 | 53.64 | $36.32 | 103009 |
| 2021-09-07 | 54.11 | $36.22 | 118807 |
| 2021-09-03 | 54.50 | $36.65 | 85200 |
| 2021-09-02 | 54.59 | $36.93 | 94400 |
| 2021-09-01 | 54.59 | $36.62 | 136242 |
| 2021-08-31 | 54.65 | $36.47 | 365345 |
| 2021-08-30 | 54.60 | $36.59 | 119748 |
| 2021-08-27 | 54.41 | $36.68 | 176300 |
| 2021-08-26 | 54.21 | $36.09 | 136600 |
| 2021-08-25 | 54.04 | $36.47 | 136900 |
| 2021-08-24 | 53.71 | $36.34 | 114936 |
| 2021-08-23 | 53.40 | $36.17 | 123000 |
| 2021-08-20 | 53.10 | $35.99 | 101818 |
| 2021-08-19 | 52.81 | $35.65 | 95500 |
| 2021-08-18 | 52.53 | $35.98 | 102800 |
| 2021-08-17 | 51.93 | $36.28 | 202810 |
| 2021-08-16 | 51.30 | $36.66 | 144611 |
| 2021-08-13 | 50.39 | $36.82 | 161100 |
| 2021-08-12 | 49.17 | $36.89 | 235100 |
| 2021-08-11 | 47.89 | $36.91 | 377500 |
| 2021-08-10 | 46.55 | $36.50 | 313400 |
| 2021-08-09 | 45.18 | $35.98 | 146100 |
| 2021-08-06 | 43.77 | $36.05 | 136806 |
| 2021-08-05 | 42.22 | $35.80 | 216700 |
| 2021-08-04 | 40.61 | $35.50 | 97642 |
| 2021-08-03 | 38.93 | $36.06 | 112129 |
| 2021-08-02 | 37.15 | $35.65 | 113700 |
| 2021-07-30 | 35.20 | $35.80 | 107522 |
| 2021-07-29 | 33.10 | $36.03 | 130909 |
| 2021-07-28 | 30.90 | $35.63 | 113400 |
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