Is iShares North American Natural Resources ETF (IGE) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares North American Natural Resources ETF (IGE) research center and poll results.
CBOE : IGE
iShares North American Natural Resources ETF — Technical Indicators
$60.55 USD
$0.27 (0.45%)
- Volume
- 13.04K
- Average Volume
- 171.06K
- Market Capitalization
- $721.97M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $63.99
- Year Low
- $44.36
- 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
57.69
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.24
Average
42.77
Maximum
61.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 57.69 | $60.50 | 12908 |
| 2026-07-22 | 57.48 | $60.28 | 40100 |
| 2026-07-21 | 57.35 | $59.34 | 140200 |
| 2026-07-20 | 57.27 | $58.37 | 90300 |
| 2026-07-17 | 57.23 | $58.40 | 69723 |
| 2026-07-16 | 57.22 | $58.07 | 66441 |
| 2026-07-15 | 57.27 | $58.05 | 60311 |
| 2026-07-14 | 57.32 | $58.45 | 86534 |
| 2026-07-13 | 57.40 | $58.07 | 119237 |
| 2026-07-10 | 57.46 | $57.35 | 73414 |
| 2026-07-09 | 57.55 | $57.11 | 114745 |
| 2026-07-08 | 57.65 | $57.22 | 87200 |
| 2026-07-07 | 57.79 | $56.99 | 64145 |
| 2026-07-06 | 57.92 | $56.41 | 80100 |
| 2026-07-02 | 58.19 | $56.51 | 174400 |
| 2026-07-01 | 58.44 | $55.72 | 469600 |
| 2026-06-30 | 58.73 | $56.18 | 110701 |
| 2026-06-29 | 58.95 | $56.51 | 295600 |
| 2026-06-26 | 59.13 | $57.06 | 124212 |
| 2026-06-25 | 59.30 | $57.13 | 261213 |
| 2026-06-24 | 59.44 | $56.47 | 101235 |
| 2026-06-23 | 59.67 | $57.49 | 107541 |
| 2026-06-22 | 59.88 | $57.87 | 324100 |
| 2026-06-18 | 60.06 | $57.45 | 193100 |
| 2026-06-17 | 60.28 | $58.22 | 280230 |
| 2026-06-16 | 60.48 | $59.15 | 156000 |
| 2026-06-15 | 60.64 | $59.07 | 476820 |
| 2026-06-12 | 60.77 | $59.98 | 379041 |
| 2026-06-11 | 60.87 | $59.27 | 125805 |
| 2026-06-10 | 61.00 | $59.11 | 153600 |
| 2026-06-09 | 61.14 | $59.21 | 157547 |
| 2026-06-08 | 61.27 | $59.92 | 110200 |
| 2026-06-05 | 61.29 | $59.63 | 132122 |
| 2026-06-04 | 61.31 | $61.77 | 40900 |
| 2026-06-03 | 61.28 | $61.49 | 77012 |
| 2026-06-02 | 61.30 | $61.58 | 89614 |
| 2026-06-01 | 61.31 | $60.60 | 184300 |
| 2026-05-29 | 61.36 | $60.18 | 209900 |
| 2026-05-28 | 61.47 | $60.32 | 62217 |
| 2026-05-27 | 61.53 | $60.09 | 701242 |
| 2026-05-26 | 61.57 | $61.03 | 127100 |
| 2026-05-22 | 61.56 | $61.61 | 89600 |
| 2026-05-21 | 61.54 | $61.50 | 143400 |
| 2026-05-20 | 61.51 | $61.81 | 245645 |
| 2026-05-19 | 61.46 | $62.20 | 104000 |
| 2026-05-18 | 61.36 | $62.36 | 124800 |
| 2026-05-15 | 61.27 | $61.69 | 99122 |
| 2026-05-14 | 61.21 | $61.95 | 33000 |
| 2026-05-13 | 61.18 | $61.92 | 92800 |
| 2026-05-12 | 61.12 | $62.02 | 147400 |
| 2026-05-11 | 61.09 | $61.69 | 140600 |
| 2026-05-08 | 61.10 | $60.27 | 321800 |
| 2026-05-07 | 61.18 | $60.18 | 237738 |
| 2026-05-06 | 61.27 | $61.14 | 188130 |
| 2026-05-05 | 61.33 | $61.87 | 44400 |
| 2026-05-04 | 61.38 | $61.71 | 132324 |
| 2026-05-01 | 61.42 | $61.62 | 98500 |
| 2026-04-30 | 61.46 | $62.41 | 1.0M |
| 2026-04-29 | 61.44 | $61.48 | 82831 |
| 2026-04-28 | 61.51 | $60.94 | 72400 |
| 2026-04-27 | 61.59 | $60.90 | 72100 |
| 2026-04-24 | 61.69 | $61.04 | 59800 |
| 2026-04-23 | 61.75 | $60.91 | 130700 |
| 2026-04-22 | 61.80 | $60.93 | 220739 |
| 2026-04-21 | 61.85 | $60.20 | 194300 |
| 2026-04-20 | 61.88 | $60.52 | 908528 |
| 2026-04-17 | 61.84 | $60.58 | 260049 |
| 2026-04-16 | 61.83 | $61.28 | 337000 |
| 2026-04-15 | 61.79 | $60.80 | 1.2M |
| 2026-04-14 | 61.81 | $61.26 | 277514 |
| 2026-04-13 | 61.80 | $61.98 | 192500 |
| 2026-04-10 | 61.74 | $61.92 | 184300 |
| 2026-04-09 | 61.71 | $61.86 | 371447 |
| 2026-04-08 | 61.69 | $62.35 | 354005 |
| 2026-04-07 | 61.62 | $62.95 | 96200 |
| 2026-04-06 | 61.52 | $62.48 | 192600 |
| 2026-04-02 | 61.44 | $62.32 | 276834 |
| 2026-04-01 | 61.39 | $62.05 | 597703 |
| 2026-03-31 | 61.38 | $62.94 | 374100 |
| 2026-03-30 | 61.34 | $62.44 | 320073 |
| 2026-03-27 | 61.39 | $63.03 | 496400 |
| 2026-03-26 | 61.38 | $62.13 | 131700 |
| 2026-03-25 | 61.37 | $62.07 | 101625 |
| 2026-03-24 | 61.34 | $61.80 | 139210 |
| 2026-03-23 | 61.34 | $60.78 | 2.5M |
| 2026-03-20 | 61.37 | $59.79 | 177622 |
| 2026-03-19 | 61.43 | $60.37 | 629500 |
| 2026-03-18 | 61.46 | $60.42 | 325712 |
| 2026-03-17 | 61.46 | $61.28 | 84388 |
| 2026-03-16 | 61.36 | $61.12 | 259900 |
| 2026-03-13 | 61.32 | $60.77 | 395300 |
| 2026-03-12 | 61.24 | $61.32 | 516500 |
| 2026-03-11 | 61.21 | $61.42 | 130600 |
| 2026-03-10 | 61.11 | $60.83 | 284500 |
| 2026-03-09 | 61.04 | $61.04 | 434741 |
| 2026-03-06 | 60.90 | $60.97 | 264800 |
| 2026-03-05 | 60.69 | $61.31 | 225745 |
| 2026-03-04 | 60.53 | $61.86 | 160700 |
| 2026-03-03 | 60.30 | $61.95 | 351347 |
| 2026-03-02 | 59.99 | $63.55 | 486002 |
| 2026-02-27 | 59.62 | $62.76 | 217832 |
| 2026-02-26 | 59.37 | $61.95 | 174782 |
| 2026-02-25 | 59.16 | $61.49 | 893300 |
| 2026-02-24 | 58.94 | $61.72 | 118400 |
| 2026-02-23 | 58.68 | $61.43 | 211030 |
| 2026-02-20 | 58.43 | $61.01 | 246300 |
| 2026-02-19 | 58.18 | $60.97 | 184823 |
| 2026-02-18 | 57.91 | $60.43 | 1.8M |
| 2026-02-17 | 57.61 | $59.30 | 200900 |
| 2026-02-13 | 57.36 | $60.34 | 189700 |
| 2026-02-12 | 57.06 | $59.15 | 193900 |
| 2026-02-11 | 56.82 | $60.71 | 201300 |
| 2026-02-10 | 56.47 | $59.47 | 145718 |
| 2026-02-09 | 56.15 | $59.38 | 253330 |
| 2026-02-06 | 55.82 | $58.29 | 261200 |
| 2026-02-05 | 55.52 | $56.73 | 251900 |
| 2026-02-04 | 55.24 | $58.06 | 889900 |
| 2026-02-03 | 54.93 | $57.35 | 646500 |
| 2026-02-02 | 54.67 | $55.61 | 219410 |
| 2026-01-30 | 54.44 | $56.22 | 181930 |
| 2026-01-29 | 54.14 | $57.76 | 211000 |
| 2026-01-28 | 53.78 | $57.74 | 780241 |
| 2026-01-27 | 53.41 | $57.10 | 83400 |
| 2026-01-26 | 53.09 | $56.55 | 268600 |
| 2026-01-23 | 52.78 | $56.51 | 809000 |
| 2026-01-22 | 52.49 | $55.97 | 194300 |
| 2026-01-21 | 52.20 | $55.45 | 959318 |
| 2026-01-20 | 51.91 | $54.59 | 189600 |
| 2026-01-16 | 51.64 | $54.30 | 120039 |
| 2026-01-15 | 51.41 | $54.20 | 200436 |
| 2026-01-14 | 51.15 | $54.39 | 160134 |
| 2026-01-13 | 50.95 | $53.67 | 168900 |
| 2026-01-12 | 50.81 | $53.09 | 80600 |
| 2026-01-09 | 50.71 | $52.83 | 107200 |
| 2026-01-08 | 50.61 | $52.28 | 109729 |
| 2026-01-07 | 50.51 | $51.20 | 97300 |
| 2026-01-06 | 50.45 | $51.80 | 197000 |
| 2026-01-05 | 50.38 | $52.09 | 198500 |
| 2026-01-02 | 50.31 | $51.12 | 80100 |
| 2025-12-31 | 50.28 | $50.20 | 69000 |
| 2025-12-30 | 50.25 | $50.60 | 36433 |
| 2025-12-29 | 50.24 | $50.29 | 36800 |
| 2025-12-26 | 50.23 | $50.58 | 36010 |
| 2025-12-24 | 50.17 | $50.49 | 21800 |
| 2025-12-23 | 50.08 | $50.62 | 54815 |
| 2025-12-22 | 49.98 | $50.29 | 47206 |
| 2025-12-19 | 49.87 | $49.58 | 93900 |
| 2025-12-18 | 49.79 | $49.26 | 70625 |
| 2025-12-17 | 49.77 | $49.63 | 63017 |
| 2025-12-16 | 49.74 | $48.97 | 81345 |
| 2025-12-15 | 49.72 | $50.48 | 54149 |
| 2025-12-12 | 49.66 | $50.72 | 64312 |
| 2025-12-11 | 49.58 | $51.16 | 75100 |
| 2025-12-10 | 49.48 | $50.76 | 97806 |
| 2025-12-09 | 49.41 | $50.26 | 85831 |
| 2025-12-08 | 49.34 | $50.01 | 91700 |
| 2025-12-05 | 49.25 | $50.52 | 176113 |
| 2025-12-04 | 49.09 | $50.68 | 49200 |
| 2025-12-03 | 48.92 | $50.40 | 47900 |
| 2025-12-02 | 48.74 | $49.67 | 226637 |
| 2025-12-01 | 48.64 | $50.37 | 207900 |
| 2025-11-28 | 48.51 | $50.10 | 16500 |
| 2025-11-26 | 48.38 | $49.44 | 42400 |
| 2025-11-25 | 48.30 | $48.67 | 44600 |
| 2025-11-24 | 48.24 | $48.61 | 49233 |
| 2025-11-21 | 48.20 | $48.18 | 55000 |
| 2025-11-20 | 48.19 | $47.89 | 52814 |
| 2025-11-19 | 48.22 | $48.84 | 32300 |
| 2025-11-18 | 48.16 | $48.98 | 55605 |
| 2025-11-17 | 48.08 | $48.62 | 52000 |
| 2025-11-14 | 48.07 | $49.39 | 58100 |
| 2025-11-13 | 47.98 | $48.95 | 56400 |
| 2025-11-12 | 47.95 | $49.31 | 77700 |
| 2025-11-11 | 47.91 | $49.35 | 79600 |
| 2025-11-10 | 47.85 | $48.85 | 104200 |
| 2025-11-07 | 47.82 | $48.10 | 155500 |
| 2025-11-06 | 47.78 | $47.38 | 117535 |
| 2025-11-05 | 47.83 | $47.22 | 103800 |
| 2025-11-04 | 47.93 | $46.90 | 92635 |
| 2025-11-03 | 48.04 | $47.65 | 156844 |
| 2025-10-31 | 48.12 | $47.67 | 40500 |
| 2025-10-30 | 48.19 | $47.61 | 68343 |
| 2025-10-29 | 48.25 | $47.73 | 96200 |
| 2025-10-28 | 48.32 | $47.64 | 200702 |
| 2025-10-27 | 48.39 | $47.74 | 35844 |
| 2025-10-24 | 48.46 | $47.99 | 39821 |
| 2025-10-23 | 48.54 | $48.39 | 51800 |
| 2025-10-22 | 48.58 | $47.79 | 56940 |
| 2025-10-21 | 48.63 | $47.40 | 34329 |
| 2025-10-20 | 48.71 | $48.30 | 30900 |
| 2025-10-17 | 48.71 | $47.71 | 52426 |
| 2025-10-16 | 48.73 | $48.25 | 36685 |
| 2025-10-15 | 48.73 | $48.44 | 36110 |
| 2025-10-14 | 48.72 | $48.23 | 43208 |
| 2025-10-13 | 48.72 | $48.29 | 41200 |
| 2025-10-10 | 48.72 | $47.32 | 36834 |
| 2025-10-09 | 48.76 | $48.39 | 36235 |
| 2025-10-08 | 48.76 | $49.21 | 28234 |
| 2025-10-07 | 48.71 | $49.11 | 47800 |
| 2025-10-06 | 48.62 | $49.26 | 35700 |
| 2025-10-03 | 48.53 | $49.07 | 56926 |
| 2025-10-02 | 48.45 | $48.77 | 28700 |
| 2025-10-01 | 48.39 | $49.12 | 49539 |
| 2025-09-30 | 48.31 | $49.05 | 143334 |
| 2025-09-29 | 48.26 | $49.15 | 66400 |
| 2025-09-26 | 48.21 | $49.60 | 40900 |
| 2025-09-25 | 48.11 | $49.13 | 31629 |
| 2025-09-24 | 48.02 | $48.87 | 38900 |
| 2025-09-23 | 47.93 | $48.90 | 227104 |
| 2025-09-22 | 47.83 | $48.36 | 60604 |
| 2025-09-19 | 47.76 | $48.16 | 44600 |
| 2025-09-18 | 47.65 | $48.24 | 68500 |
| 2025-09-17 | 47.52 | $48.22 | 47800 |
| 2025-09-16 | 47.37 | $48.21 | 91100 |
| 2025-09-15 | 47.23 | $48.20 | 74539 |
| 2025-09-12 | 47.10 | $48.12 | 38113 |
| 2025-09-11 | 46.97 | $48.42 | 38700 |
| 2025-09-10 | 46.85 | $48.18 | 47700 |
| 2025-09-09 | 46.71 | $47.42 | 83421 |
| 2025-09-08 | 46.59 | $47.42 | 84300 |
| 2025-09-05 | 46.49 | $47.38 | 94630 |
| 2025-09-04 | 46.38 | $47.67 | 110200 |
| 2025-09-03 | 46.25 | $47.51 | 105700 |
| 2025-09-02 | 46.13 | $48.13 | 225400 |
| 2025-08-29 | 45.97 | $47.99 | 105500 |
| 2025-08-28 | 45.80 | $47.67 | 239130 |
| 2025-08-27 | 45.67 | $47.35 | 101800 |
| 2025-08-26 | 45.57 | $47.05 | 230300 |
| 2025-08-25 | 45.52 | $46.95 | 76900 |
| 2025-08-22 | 45.46 | $46.91 | 132200 |
| 2025-08-21 | 45.40 | $45.98 | 202100 |
| 2025-08-20 | 45.38 | $45.56 | 95400 |
| 2025-08-19 | 45.38 | $45.21 | 67600 |
| 2025-08-18 | 45.37 | $45.38 | 117310 |
| 2025-08-15 | 45.32 | $45.64 | 167100 |
| 2025-08-14 | 45.28 | $45.67 | 199000 |
| 2025-08-13 | 45.24 | $45.87 | 142028 |
| 2025-08-12 | 45.18 | $45.46 | 136500 |
| 2025-08-11 | 45.16 | $45.07 | 48400 |
| 2025-08-08 | 45.19 | $45.38 | 81200 |
| 2025-08-07 | 45.21 | $45.13 | 40700 |
| 2025-08-06 | 45.24 | $44.99 | 79009 |
| 2025-08-05 | 45.26 | $45.20 | 76723 |
| 2025-08-04 | 45.27 | $44.95 | 68447 |
| 2025-08-01 | 45.27 | $44.55 | 69600 |
| 2025-07-31 | 45.31 | $45.08 | 43912 |
| 2025-07-30 | 45.32 | $45.31 | 66000 |
| 2025-07-29 | 45.28 | $46.07 | 45600 |
| 2025-07-28 | 45.19 | $45.76 | 42444 |
| 2025-07-25 | 45.11 | $45.64 | 67200 |
| 2025-07-24 | 45.06 | $45.64 | 65100 |
| 2025-07-23 | 44.97 | $45.50 | 60519 |
| 2025-07-22 | 44.91 | $45.04 | 53100 |
| 2025-07-21 | 44.89 | $44.50 | 62500 |
| 2025-07-18 | 44.92 | $44.79 | 250400 |
| 2025-07-17 | 44.93 | $44.88 | 106235 |
| 2025-07-16 | 44.95 | $44.69 | 48100 |
| 2025-07-15 | 44.98 | $44.96 | 90241 |
| 2025-07-14 | 45.00 | $45.64 | 69618 |
| 2025-07-11 | 44.97 | $45.92 | 82441 |
| 2025-07-10 | 44.91 | $45.74 | 74832 |
| 2025-07-09 | 44.83 | $45.36 | 49800 |
| 2025-07-08 | 44.75 | $45.46 | 83924 |
| 2025-07-07 | 44.66 | $44.95 | 72200 |
| 2025-07-03 | 44.58 | $45.29 | 149422 |
| 2025-07-02 | 44.48 | $45.22 | 52500 |
| 2025-07-01 | 44.41 | $44.55 | 82300 |
| 2025-06-30 | 44.35 | $44.25 | 73126 |
| 2025-06-27 | 44.27 | $44.23 | 129918 |
| 2025-06-26 | 44.21 | $44.63 | 60216 |
| 2025-06-25 | 44.11 | $43.89 | 41202 |
| 2025-06-24 | 44.08 | $44.21 | 57410 |
| 2025-06-23 | 44.01 | $44.55 | 90320 |
| 2025-06-20 | 43.91 | $45.15 | 56900 |
| 2025-06-18 | 43.78 | $45.03 | 58027 |
| 2025-06-17 | 43.69 | $45.35 | 79100 |
| 2025-06-16 | 43.59 | $45.17 | 144300 |
| 2025-06-13 | 43.51 | $45.50 | 257600 |
| 2025-06-12 | 43.41 | $44.98 | 55900 |
| 2025-06-11 | 43.33 | $44.62 | 91200 |
| 2025-06-10 | 43.28 | $44.18 | 48000 |
| 2025-06-09 | 43.23 | $43.81 | 93500 |
| 2025-06-06 | 43.18 | $43.69 | 31149 |
| 2025-06-05 | 43.10 | $43.33 | 50800 |
| 2025-06-04 | 43.03 | $43.30 | 103647 |
| 2025-06-03 | 42.97 | $43.78 | 78901 |
| 2025-06-02 | 42.87 | $43.38 | 120214 |
| 2025-05-30 | 42.82 | $42.69 | 47000 |
| 2025-05-29 | 42.77 | $42.90 | 42300 |
| 2025-05-28 | 42.71 | $42.72 | 47326 |
| 2025-05-27 | 42.69 | $43.17 | 68600 |
| 2025-05-23 | 42.66 | $42.84 | 32703 |
| 2025-05-22 | 42.63 | $42.52 | 45815 |
| 2025-05-21 | 42.63 | $42.67 | 44225 |
| 2025-05-20 | 42.57 | $43.22 | 70826 |
| 2025-05-19 | 42.50 | $43.30 | 64342 |
| 2025-05-16 | 42.38 | $43.53 | 54641 |
| 2025-05-15 | 42.29 | $43.55 | 57300 |
| 2025-05-14 | 42.17 | $43.39 | 43600 |
| 2025-05-13 | 42.04 | $43.65 | 59100 |
| 2025-05-12 | 41.90 | $43.19 | 51524 |
| 2025-05-09 | 41.78 | $42.70 | 48200 |
| 2025-05-08 | 41.61 | $42.25 | 48800 |
| 2025-05-07 | 41.55 | $41.93 | 67100 |
| 2025-05-06 | 41.37 | $41.98 | 100500 |
| 2025-05-05 | 41.22 | $41.85 | 167122 |
| 2025-05-02 | 41.11 | $42.29 | 174513 |
| 2025-05-01 | 41.15 | $41.71 | 143300 |
| 2025-04-30 | 41.36 | $41.70 | 148943 |
| 2025-04-29 | 41.57 | $42.40 | 46709 |
| 2025-04-28 | 41.72 | $42.56 | 61550 |
| 2025-04-25 | 41.85 | $42.27 | 35928 |
| 2025-04-24 | 42.01 | $42.41 | 25400 |
| 2025-04-23 | 42.18 | $41.59 | 76600 |
| 2025-04-22 | 42.40 | $41.71 | 51900 |
| 2025-04-21 | 42.59 | $40.92 | 101100 |
| 2025-04-17 | 42.80 | $41.75 | 58100 |
| 2025-04-16 | 42.99 | $41.17 | 75339 |
| 2025-04-15 | 43.20 | $40.83 | 73200 |
| 2025-04-14 | 43.39 | $40.87 | 108527 |
| 2025-04-11 | 43.59 | $40.61 | 116339 |
| 2025-04-10 | 43.77 | $39.34 | 110800 |
| 2025-04-09 | 43.96 | $41.17 | 135216 |
| 2025-04-08 | 44.06 | $38.21 | 176716 |
| 2025-04-07 | 44.30 | $39.13 | 392500 |
| 2025-04-04 | 44.49 | $39.49 | 144725 |
| 2025-04-03 | 44.66 | $43.09 | 76500 |
| 2025-04-02 | 44.64 | $46.01 | 106300 |
| 2025-04-01 | 44.48 | $45.79 | 147300 |
| 2025-03-31 | 44.32 | $45.47 | 60517 |
| 2025-03-28 | 44.20 | $45.13 | 23000 |
| 2025-03-27 | 44.17 | $45.56 | 107543 |
| 2025-03-26 | 44.09 | $45.84 | 46948 |
| 2025-03-25 | 44.00 | $45.88 | 45343 |
| 2025-03-24 | 43.91 | $45.63 | 61100 |
| 2025-03-21 | 43.86 | $45.04 | 56126 |
| 2025-03-20 | 43.84 | $45.46 | 53200 |
| 2025-03-19 | 43.85 | $45.38 | 151824 |
| 2025-03-18 | 43.86 | $44.74 | 215227 |
| 2025-03-17 | 43.90 | $44.89 | 42200 |
| 2025-03-14 | 43.90 | $44.13 | 33800 |
| 2025-03-13 | 43.95 | $43.08 | 38700 |
| 2025-03-12 | 44.03 | $43.26 | 77441 |
| 2025-03-11 | 44.14 | $42.94 | 59042 |
| 2025-03-10 | 44.26 | $42.90 | 135039 |
| 2025-03-07 | 44.34 | $43.06 | 73000 |
| 2025-03-06 | 44.41 | $42.60 | 68005 |
| 2025-03-05 | 44.54 | $42.80 | 91326 |
| 2025-03-04 | 44.64 | $42.63 | 71800 |
| 2025-03-03 | 44.71 | $43.13 | 59000 |
| 2025-02-28 | 44.74 | $44.49 | 72800 |
| 2025-02-27 | 44.77 | $43.92 | 62100 |
| 2025-02-26 | 44.80 | $44.06 | 34125 |
| 2025-02-25 | 44.82 | $44.07 | 34900 |
| 2025-02-24 | 44.86 | $44.59 | 32206 |
| 2025-02-21 | 44.90 | $44.64 | 53125 |
| 2025-02-20 | 44.96 | $45.75 | 18533 |
| 2025-02-19 | 44.95 | $45.52 | 32700 |
| 2025-02-18 | 44.99 | $45.50 | 89242 |
| 2025-02-14 | 45.02 | $44.96 | 54400 |
| 2025-02-13 | 45.06 | $45.16 | 39800 |
| 2025-02-12 | 45.08 | $44.66 | 46513 |
| 2025-02-11 | 45.10 | $45.41 | 84448 |
| 2025-02-10 | 45.06 | $45.29 | 42840 |
| 2025-02-07 | 44.99 | $44.50 | 54009 |
| 2025-02-06 | 44.97 | $44.60 | 58000 |
| 2025-02-05 | 44.93 | $45.07 | 37500 |
| 2025-02-04 | 44.85 | $44.80 | 79100 |
| 2025-02-03 | 44.79 | $43.98 | 91500 |
| 2025-01-31 | 44.75 | $43.91 | 56900 |
| 2025-01-30 | 44.69 | $44.91 | 45600 |
| 2025-01-29 | 44.56 | $44.58 | 29307 |
| 2025-01-28 | 44.45 | $44.52 | 32201 |
| 2025-01-27 | 44.35 | $44.79 | 230900 |
| 2025-01-24 | 44.23 | $45.48 | 44201 |
| 2025-01-23 | 44.07 | $45.71 | 50100 |
| 2025-01-22 | 43.88 | $45.62 | 45100 |
| 2025-01-21 | 43.68 | $46.27 | 81700 |
| 2025-01-17 | 43.45 | $46.16 | 56214 |
| 2025-01-16 | 43.30 | $45.79 | 166600 |
| 2025-01-15 | 43.20 | $45.63 | 31033 |
| 2025-01-14 | 43.15 | $45.03 | 56348 |
| 2025-01-13 | 43.14 | $44.49 | 82700 |
| 2025-01-10 | 43.19 | $43.98 | 88538 |
| 2025-01-08 | 43.24 | $44.01 | 69600 |
| 2025-01-07 | 43.31 | $43.80 | 76600 |
| 2025-01-06 | 43.39 | $43.50 | 50100 |
| 2025-01-03 | 43.53 | $43.55 | 27848 |
| 2025-01-02 | 43.66 | $43.29 | 104100 |
| 2024-12-31 | 43.85 | $42.73 | 35603 |
| 2024-12-30 | 44.05 | $42.31 | 60812 |
| 2024-12-27 | 44.30 | $42.36 | 192339 |
| 2024-12-26 | 44.53 | $42.45 | 62316 |
| 2024-12-24 | 44.76 | $42.50 | 63449 |
| 2024-12-23 | 44.99 | $42.22 | 85211 |
| 2024-12-20 | 45.28 | $41.91 | 179839 |
| 2024-12-19 | 45.58 | $41.52 | 128410 |
| 2024-12-18 | 45.87 | $41.81 | 77600 |
| 2024-12-17 | 46.12 | $43.18 | 115800 |
| 2024-12-16 | 46.31 | $43.78 | 257600 |
| 2024-12-13 | 46.43 | $44.54 | 110349 |
| 2024-12-12 | 46.52 | $44.89 | 116105 |
| 2024-12-11 | 46.58 | $45.40 | 69119 |
| 2024-12-10 | 46.62 | $45.08 | 48800 |
| 2024-12-09 | 46.69 | $45.42 | 109600 |
| 2024-12-06 | 46.74 | $45.44 | 53624 |
| 2024-12-05 | 46.79 | $46.24 | 58517 |
| 2024-12-04 | 46.80 | $46.16 | 57923 |
| 2024-12-03 | 46.75 | $46.96 | 37028 |
| 2024-12-02 | 46.64 | $46.79 | 35820 |
| 2024-11-29 | 46.51 | $47.27 | 16800 |
| 2024-11-27 | 46.37 | $47.04 | 48845 |
| 2024-11-26 | 46.24 | $47.06 | 44033 |
| 2024-11-25 | 46.11 | $47.17 | 182711 |
| 2024-11-22 | 45.99 | $48.01 | 38800 |
| 2024-11-21 | 45.84 | $47.81 | 31645 |
| 2024-11-20 | 45.70 | $47.27 | 47920 |
| 2024-11-19 | 45.60 | $46.91 | 36007 |
| 2024-11-18 | 45.53 | $46.90 | 43400 |
| 2024-11-15 | 45.46 | $46.17 | 30938 |
| 2024-11-14 | 45.43 | $46.37 | 3.0M |
| 2024-11-13 | 45.39 | $46.15 | 34600 |
| 2024-11-12 | 45.34 | $46.09 | 43616 |
| 2024-11-11 | 45.29 | $46.50 | 40000 |
| 2024-11-08 | 45.26 | $46.49 | 10246 |
| 2024-11-07 | 45.24 | $46.52 | 20221 |
| 2024-11-06 | 45.20 | $46.41 | 37230 |
| 2024-11-05 | 45.14 | $45.11 | 28028 |
| 2024-11-04 | 45.14 | $44.73 | 13700 |
| 2024-11-01 | 45.20 | $44.20 | 26009 |
| 2024-10-31 | 45.29 | $44.46 | 54709 |
| 2024-10-30 | 45.34 | $44.52 | 19923 |
| 2024-10-29 | 45.37 | $44.36 | 34042 |
| 2024-10-28 | 45.40 | $44.80 | 68349 |
| 2024-10-25 | 45.36 | $45.00 | 43239 |
| 2024-10-24 | 45.31 | $45.03 | 125200 |
| 2024-10-23 | 45.24 | $45.26 | 161120 |
| 2024-10-22 | 45.18 | $45.53 | 256345 |
| 2024-10-21 | 45.15 | $45.44 | 295526 |
| 2024-10-18 | 45.11 | $45.60 | 10000 |
| 2024-10-17 | 45.05 | $45.52 | 81800 |
| 2024-10-16 | 45.00 | $45.26 | 22000 |
| 2024-10-15 | 44.92 | $44.98 | 36009 |
| 2024-10-14 | 44.87 | $45.96 | 18700 |
| 2024-10-11 | 44.74 | $46.05 | 15511 |
| 2024-10-10 | 44.58 | $45.69 | 21000 |
| 2024-10-09 | 44.43 | $45.31 | 21200 |
| 2024-10-08 | 44.27 | $45.09 | 47118 |
| 2024-10-07 | 44.12 | $45.98 | 32006 |
| 2024-10-04 | 43.96 | $45.93 | 37600 |
| 2024-10-03 | 43.79 | $45.56 | 50900 |
| 2024-10-02 | 43.66 | $45.09 | 79700 |
| 2024-10-01 | 43.58 | $44.88 | 26700 |
| 2024-09-30 | 43.52 | $44.07 | 51700 |
| 2024-09-27 | 43.57 | $44.01 | 191400 |
| 2024-09-26 | 43.61 | $43.55 | 67018 |
| 2024-09-25 | 43.66 | $44.02 | 55900 |
| 2024-09-24 | 43.69 | $44.96 | 54414 |
| 2024-09-23 | 43.71 | $44.78 | 53040 |
| 2024-09-20 | 43.71 | $44.38 | 46600 |
| 2024-09-19 | 43.70 | $44.42 | 58000 |
| 2024-09-18 | 43.68 | $43.77 | 92039 |
| 2024-09-17 | 43.69 | $43.81 | 50600 |
| 2024-09-16 | 43.74 | $43.40 | 104614 |
| 2024-09-13 | 43.80 | $42.96 | 42421 |
| 2024-09-12 | 43.87 | $42.62 | 38100 |
| 2024-09-11 | 43.93 | $42.07 | 31920 |
| 2024-09-10 | 44.01 | $42.22 | 23208 |
| 2024-09-09 | 44.09 | $42.69 | 52920 |
| 2024-09-06 | 44.12 | $42.48 | 55810 |
| 2024-09-05 | 44.16 | $43.11 | 52000 |
| 2024-09-04 | 44.13 | $43.31 | 164213 |
| 2024-09-03 | 44.09 | $43.78 | 74707 |
| 2024-08-30 | 44.01 | $45.03 | 40400 |
| 2024-08-29 | 43.91 | $44.90 | 31331 |
| 2024-08-28 | 43.89 | $44.40 | 49400 |
| 2024-08-27 | 43.95 | $44.80 | 46331 |
| 2024-08-26 | 43.97 | $45.19 | 26814 |
| 2024-08-23 | 43.94 | $44.88 | 108800 |
| 2024-08-22 | 43.94 | $44.08 | 43342 |
| 2024-08-21 | 43.96 | $44.14 | 40624 |
| 2024-08-20 | 43.96 | $44.02 | 38300 |
| 2024-08-19 | 43.98 | $44.79 | 33000 |
| 2024-08-16 | 43.99 | $44.45 | 118800 |
| 2024-08-15 | 44.02 | $44.43 | 28308 |
| 2024-08-14 | 44.06 | $43.80 | 26044 |
| 2024-08-13 | 44.15 | $43.65 | 78921 |
| 2024-08-12 | 44.24 | $43.80 | 24500 |
| 2024-08-09 | 44.31 | $43.38 | 14920 |
| 2024-08-08 | 44.37 | $43.31 | 32400 |
| 2024-08-07 | 44.43 | $42.41 | 47200 |
| 2024-08-06 | 44.51 | $42.50 | 59531 |
| 2024-08-05 | 44.56 | $42.14 | 89700 |
| 2024-08-02 | 44.64 | $43.20 | 127128 |
| 2024-08-01 | 44.68 | $44.48 | 64000 |
| 2024-07-31 | 44.68 | $45.59 | 45746 |
| 2024-07-30 | 44.60 | $45.08 | 36100 |
| 2024-07-29 | 44.54 | $44.62 | 173800 |
| 2024-07-26 | 44.51 | $44.86 | 50900 |
| 2024-07-25 | 44.46 | $44.49 | 113048 |
| 2024-07-24 | 44.43 | $44.22 | 44923 |
| 2024-07-23 | 44.42 | $44.45 | 51700 |
| 2024-07-22 | 44.41 | $44.94 | 38637 |
| 2024-07-19 | 44.33 | $44.98 | 148100 |
| 2024-07-18 | 44.26 | $45.35 | 40600 |
| 2024-07-17 | 44.14 | $45.48 | 47400 |
| 2024-07-16 | 44.00 | $45.46 | 46233 |
| 2024-07-15 | 43.87 | $45.16 | 41200 |
| 2024-07-12 | 43.76 | $44.70 | 62642 |
| 2024-07-11 | 43.71 | $44.54 | 148634 |
| 2024-07-10 | 43.67 | $43.98 | 45543 |
| 2024-07-09 | 43.68 | $43.44 | 128300 |
| 2024-07-08 | 43.69 | $43.79 | 43700 |
| 2024-07-05 | 43.72 | $43.94 | 62100 |
| 2024-07-03 | 43.72 | $44.43 | 35200 |
| 2024-07-02 | 43.69 | $44.01 | 169400 |
| 2024-07-01 | 43.71 | $43.92 | 55500 |
| 2024-06-28 | 43.79 | $44.00 | 26400 |
| 2024-06-27 | 43.83 | $43.90 | 21900 |
| 2024-06-26 | 43.85 | $43.84 | 148100 |
| 2024-06-25 | 43.92 | $44.13 | 30845 |
| 2024-06-24 | 43.96 | $44.22 | 95200 |
| 2024-06-21 | 43.98 | $43.27 | 41400 |
| 2024-06-20 | 44.06 | $43.55 | 47000 |
| 2024-06-18 | 44.18 | $43.01 | 134400 |
| 2024-06-17 | 44.33 | $42.80 | 249106 |
| 2024-06-14 | 44.50 | $42.73 | 61024 |
| 2024-06-13 | 44.63 | $43.07 | 82000 |
| 2024-06-12 | 44.76 | $43.55 | 101107 |
| 2024-06-11 | 44.86 | $43.74 | 49813 |
| 2024-06-10 | 44.95 | $44.19 | 82823 |
| 2024-06-07 | 45.01 | $43.75 | 164800 |
| 2024-06-06 | 45.11 | $44.27 | 35636 |
| 2024-06-05 | 45.15 | $44.00 | 141200 |
| 2024-06-04 | 45.21 | $43.84 | 460000 |
| 2024-06-03 | 45.27 | $44.48 | 844038 |
| 2024-05-31 | 45.28 | $45.50 | 53700 |
| 2024-05-30 | 45.23 | $44.67 | 47300 |
| 2024-05-29 | 45.20 | $44.45 | 44200 |
| 2024-05-28 | 45.21 | $45.25 | 108300 |
| 2024-05-24 | 45.26 | $44.80 | 37800 |
| 2024-05-23 | 45.30 | $44.58 | 473914 |
| 2024-05-22 | 45.37 | $45.01 | 355800 |
| 2024-05-21 | 45.39 | $45.90 | 520733 |
| 2024-05-20 | 45.36 | $46.04 | 657627 |
| 2024-05-17 | 45.32 | $46.09 | 47600 |
| 2024-05-16 | 45.27 | $45.47 | 88200 |
| 2024-05-15 | 45.22 | $45.68 | 94900 |
| 2024-05-14 | 45.17 | $45.57 | 46226 |
| 2024-05-13 | 45.13 | $45.39 | 215727 |
| 2024-05-10 | 45.12 | $45.51 | 43500 |
| 2024-05-09 | 45.12 | $45.75 | 83000 |
| 2024-05-08 | 45.15 | $45.10 | 235600 |
| 2024-05-07 | 45.21 | $45.13 | 250900 |
| 2024-05-06 | 45.28 | $45.11 | 69723 |
| 2024-05-03 | 45.34 | $44.60 | 78900 |
| 2024-05-02 | 45.43 | $44.50 | 82329 |
| 2024-05-01 | 45.51 | $44.15 | 164744 |
| 2024-04-30 | 45.61 | $44.63 | 344700 |
| 2024-04-29 | 45.66 | $46.09 | 64405 |
| 2024-04-26 | 45.63 | $45.77 | 141215 |
| 2024-04-25 | 45.59 | $45.86 | 92700 |
| 2024-04-24 | 45.52 | $45.46 | 110200 |
| 2024-04-23 | 45.44 | $45.37 | 146500 |
| 2024-04-22 | 45.39 | $45.15 | 1.3M |
| 2024-04-19 | 45.32 | $45.03 | 161240 |
| 2024-04-18 | 45.28 | $44.64 | 232000 |
| 2024-04-17 | 45.25 | $44.65 | 202600 |
| 2024-04-16 | 45.21 | $44.72 | 158700 |
| 2024-04-15 | 45.15 | $45.13 | 280300 |
| 2024-04-12 | 45.07 | $45.58 | 139100 |
| 2024-04-11 | 44.95 | $46.28 | 60200 |
| 2024-04-10 | 44.80 | $46.43 | 133600 |
| 2024-04-09 | 44.60 | $46.42 | 160102 |
| 2024-04-08 | 44.41 | $46.27 | 178043 |
| 2024-04-05 | 44.20 | $46.50 | 73200 |
| 2024-04-04 | 43.98 | $46.01 | 50719 |
| 2024-04-03 | 43.76 | $46.19 | 282000 |
| 2024-04-02 | 43.53 | $45.73 | 192238 |
| 2024-04-01 | 43.31 | $45.31 | 457106 |
| 2024-03-28 | 43.11 | $44.99 | 55700 |
| 2024-03-27 | 42.91 | $44.49 | 70016 |
| 2024-03-26 | 42.71 | $43.96 | 50101 |
| 2024-03-25 | 42.55 | $44.24 | 66324 |
| 2024-03-22 | 42.38 | $43.89 | 60300 |
| 2024-03-21 | 42.22 | $44.08 | 110900 |
| 2024-03-20 | 42.06 | $44.10 | 115500 |
| 2024-03-19 | 41.90 | $43.88 | 225108 |
| 2024-03-18 | 41.72 | $43.55 | 84100 |
| 2024-03-15 | 41.57 | $43.45 | 170624 |
| 2024-03-14 | 41.42 | $43.31 | 154300 |
| 2024-03-13 | 41.22 | $43.14 | 172000 |
| 2024-03-12 | 41.03 | $42.50 | 71531 |
| 2024-03-11 | 40.90 | $42.54 | 103630 |
| 2024-03-08 | 40.75 | $42.12 | 108426 |
| 2024-03-07 | 40.64 | $42.11 | 137945 |
| 2024-03-06 | 40.52 | $41.65 | 190639 |
| 2024-03-05 | 40.42 | $41.48 | 112900 |
| 2024-03-04 | 40.32 | $41.31 | 56234 |
| 2024-03-01 | 40.24 | $41.49 | 35803 |
| 2024-02-29 | 40.17 | $40.90 | 86300 |
| 2024-02-28 | 40.12 | $40.56 | 50000 |
| 2024-02-27 | 40.12 | $40.69 | 50418 |
| 2024-02-26 | 40.11 | $40.75 | 55600 |
| 2024-02-23 | 40.08 | $40.80 | 55800 |
| 2024-02-22 | 40.05 | $40.88 | 82639 |
| 2024-02-21 | 39.97 | $40.89 | 69200 |
| 2024-02-20 | 39.88 | $40.23 | 121600 |
| 2024-02-16 | 39.82 | $40.53 | 69519 |
| 2024-02-15 | 39.74 | $40.44 | 65541 |
| 2024-02-14 | 39.65 | $39.36 | 78610 |
| 2024-02-13 | 39.62 | $39.30 | 61000 |
| 2024-02-12 | 39.61 | $39.95 | 72312 |
| 2024-02-09 | 39.62 | $39.52 | 187042 |
| 2024-02-08 | 39.63 | $39.93 | 78401 |
| 2024-02-07 | 39.62 | $39.69 | 56200 |
| 2024-02-06 | 39.63 | $39.63 | 136500 |
| 2024-02-05 | 39.68 | $39.46 | 156100 |
| 2024-02-02 | 39.75 | $39.82 | 76100 |
| 2024-02-01 | 39.79 | $40.07 | 162100 |
| 2024-01-31 | 39.85 | $39.92 | 71500 |
| 2024-01-30 | 39.90 | $40.61 | 560200 |
| 2024-01-29 | 39.90 | $40.33 | 93000 |
| 2024-01-26 | 39.93 | $40.29 | 63647 |
| 2024-01-25 | 39.99 | $40.08 | 60900 |
| 2024-01-24 | 40.06 | $39.39 | 66103 |
| 2024-01-23 | 40.15 | $39.10 | 71500 |
| 2024-01-22 | 40.24 | $38.95 | 60400 |
| 2024-01-19 | 40.32 | $38.87 | 233438 |
| 2024-01-18 | 40.45 | $38.75 | 48413 |
| 2024-01-17 | 40.56 | $38.73 | 50039 |
| 2024-01-16 | 40.66 | $39.18 | 65200 |
| 2024-01-12 | 40.74 | $40.12 | 81626 |
| 2024-01-11 | 40.73 | $39.70 | 226200 |
| 2024-01-10 | 40.70 | $39.69 | 335425 |
| 2024-01-09 | 40.69 | $39.99 | 66645 |
| 2024-01-08 | 40.67 | $40.55 | 183000 |
| 2024-01-05 | 40.60 | $40.81 | 75700 |
| 2024-01-04 | 40.53 | $40.73 | 101728 |
| 2024-01-03 | 40.49 | $41.21 | 90700 |
| 2024-01-02 | 40.46 | $40.90 | 60337 |
| 2023-12-29 | 40.47 | $40.72 | 64648 |
| 2023-12-28 | 40.47 | $40.88 | 82100 |
| 2023-12-27 | 40.44 | $41.40 | 85044 |
| 2023-12-26 | 40.39 | $41.54 | 35408 |
| 2023-12-22 | 40.33 | $41.12 | 56800 |
| 2023-12-21 | 40.29 | $40.95 | 40924 |
| 2023-12-20 | 40.25 | $40.63 | 56300 |
| 2023-12-19 | 40.23 | $41.46 | 56342 |
| 2023-12-18 | 40.17 | $40.92 | 59400 |
| 2023-12-15 | 40.13 | $40.61 | 70033 |
| 2023-12-14 | 40.07 | $40.93 | 126436 |
| 2023-12-13 | 40.03 | $39.85 | 178929 |
| 2023-12-12 | 40.05 | $39.03 | 105700 |
| 2023-12-11 | 40.08 | $39.57 | 255900 |
| 2023-12-08 | 40.07 | $39.59 | 99200 |
| 2023-12-07 | 40.04 | $39.22 | 41537 |
| 2023-12-06 | 40.03 | $39.35 | 68435 |
| 2023-12-05 | 40.04 | $39.95 | 42400 |
| 2023-12-04 | 40.07 | $40.65 | 97842 |
| 2023-12-01 | 40.09 | $41.00 | 57735 |
| 2023-11-30 | 40.10 | $40.67 | 43200 |
| 2023-11-29 | 40.06 | $40.35 | 78200 |
| 2023-11-28 | 40.04 | $40.43 | 52800 |
| 2023-11-27 | 40.01 | $40.23 | 206500 |
| 2023-11-24 | 39.98 | $40.39 | 22900 |
| 2023-11-22 | 39.98 | $40.21 | 98100 |
| 2023-11-21 | 39.99 | $40.19 | 72808 |
| 2023-11-20 | 40.02 | $40.22 | 194300 |
| 2023-11-17 | 40.06 | $40.16 | 48600 |
| 2023-11-16 | 40.13 | $39.48 | 134900 |
| 2023-11-15 | 40.27 | $40.11 | 46500 |
| 2023-11-14 | 40.38 | $40.17 | 54133 |
| 2023-11-13 | 40.49 | $39.56 | 93800 |
| 2023-11-10 | 40.61 | $39.38 | 111100 |
| 2023-11-09 | 40.72 | $39.02 | 74900 |
| 2023-11-08 | 40.81 | $39.10 | 89700 |
| 2023-11-07 | 40.91 | $39.59 | 81507 |
| 2023-11-06 | 40.99 | $40.53 | 197804 |
| 2023-11-03 | 41.01 | $41.02 | 42930 |
| 2023-11-02 | 40.96 | $41.11 | 144827 |
| 2023-11-01 | 40.87 | $39.96 | 41200 |
| 2023-10-31 | 40.85 | $39.91 | 85100 |
| 2023-10-30 | 40.88 | $39.82 | 60831 |
| 2023-10-27 | 40.92 | $39.73 | 158809 |
| 2023-10-26 | 41.02 | $40.28 | 56400 |
| 2023-10-25 | 41.12 | $40.55 | 69000 |
| 2023-10-24 | 41.19 | $40.70 | 58119 |
| 2023-10-23 | 41.23 | $41.05 | 149800 |
| 2023-10-20 | 41.28 | $41.58 | 98800 |
| 2023-10-19 | 41.28 | $42.24 | 55331 |
| 2023-10-18 | 41.25 | $42.38 | 89900 |
| 2023-10-17 | 41.25 | $42.30 | 45700 |
| 2023-10-16 | 41.26 | $41.91 | 170722 |
| 2023-10-13 | 41.32 | $41.58 | 63826 |
| 2023-10-12 | 41.38 | $40.89 | 83745 |
| 2023-10-11 | 41.50 | $41.04 | 64737 |
| 2023-10-10 | 41.58 | $41.18 | 46247 |
| 2023-10-09 | 41.67 | $41.05 | 93910 |
| 2023-10-06 | 41.73 | $39.84 | 200600 |
| 2023-10-05 | 41.86 | $39.46 | 162900 |
| 2023-10-04 | 42.00 | $39.47 | 467900 |
| 2023-10-03 | 42.15 | $40.56 | 191722 |
| 2023-10-02 | 42.24 | $40.66 | 385900 |
| 2023-09-29 | 42.34 | $41.59 | 67641 |
| 2023-09-28 | 42.36 | $42.28 | 62900 |
| 2023-09-27 | 42.34 | $42.12 | 80200 |
| 2023-09-26 | 42.32 | $41.40 | 46218 |
| 2023-09-25 | 42.31 | $42.09 | 51100 |
| 2023-09-22 | 42.26 | $41.61 | 43500 |
| 2023-09-21 | 42.21 | $41.59 | 70500 |
| 2023-09-20 | 42.18 | $42.30 | 54900 |
| 2023-09-19 | 42.12 | $42.59 | 60100 |
| 2023-09-18 | 42.05 | $43.03 | 72304 |
| 2023-09-15 | 41.96 | $42.88 | 110810 |
| 2023-09-14 | 41.88 | $43.27 | 127138 |
| 2023-09-13 | 41.75 | $42.68 | 59800 |
| 2023-09-12 | 41.67 | $42.94 | 40929 |
| 2023-09-11 | 41.62 | $42.19 | 34443 |
| 2023-09-08 | 41.62 | $42.56 | 31800 |
| 2023-09-07 | 41.58 | $42.23 | 42924 |
| 2023-09-06 | 41.56 | $42.35 | 109900 |
| 2023-09-05 | 41.51 | $42.50 | 146500 |
| 2023-09-01 | 41.45 | $42.61 | 49400 |
| 2023-08-31 | 41.38 | $41.90 | 63600 |
| 2023-08-30 | 41.34 | $41.89 | 44343 |
| 2023-08-29 | 41.29 | $41.69 | 442200 |
| 2023-08-28 | 41.27 | $41.35 | 93300 |
| 2023-08-25 | 41.29 | $40.96 | 49248 |
| 2023-08-24 | 41.29 | $40.69 | 51532 |
| 2023-08-23 | 41.30 | $41.02 | 56900 |
| 2023-08-22 | 41.30 | $40.99 | 58939 |
| 2023-08-21 | 41.31 | $41.20 | 51900 |
| 2023-08-18 | 41.30 | $41.36 | 37600 |
| 2023-08-17 | 41.25 | $41.12 | 57508 |
| 2023-08-16 | 41.20 | $40.79 | 168200 |
| 2023-08-15 | 41.15 | $41.06 | 28936 |
| 2023-08-14 | 41.08 | $41.95 | 74300 |
| 2023-08-11 | 40.95 | $42.21 | 65500 |
| 2023-08-10 | 40.80 | $41.76 | 180538 |
| 2023-08-09 | 40.72 | $41.76 | 131300 |
| 2023-08-08 | 40.63 | $41.40 | 90042 |
| 2023-08-07 | 40.54 | $41.28 | 125800 |
| 2023-08-04 | 40.42 | $41.23 | 59342 |
| 2023-08-03 | 40.29 | $41.15 | 59600 |
| 2023-08-02 | 40.13 | $40.79 | 62600 |
| 2023-08-01 | 40.02 | $41.42 | 34419 |
| 2023-07-31 | 39.90 | $41.68 | 57115 |
| 2023-07-28 | 39.75 | $41.03 | 89218 |
| 2023-07-27 | 39.63 | $40.75 | 52911 |
| 2023-07-26 | 39.49 | $41.15 | 76000 |
| 2023-07-25 | 39.33 | $41.18 | 78600 |
| 2023-07-24 | 39.16 | $40.88 | 71300 |
| 2023-07-21 | 38.97 | $40.35 | 204100 |
| 2023-07-20 | 38.83 | $40.10 | 28846 |
| 2023-07-19 | 38.72 | $39.87 | 43921 |
| 2023-07-18 | 38.61 | $39.73 | 56400 |
| 2023-07-17 | 38.54 | $39.21 | 462918 |
| 2023-07-14 | 38.50 | $39.26 | 64713 |
| 2023-07-13 | 38.44 | $40.17 | 202635 |
| 2023-07-12 | 38.35 | $40.05 | 69900 |
| 2023-07-11 | 38.25 | $39.61 | 54400 |
| 2023-07-10 | 38.19 | $38.86 | 75800 |
| 2023-07-07 | 38.18 | $38.61 | 68200 |
| 2023-07-06 | 38.19 | $37.81 | 45500 |
| 2023-07-05 | 38.21 | $38.59 | 69639 |
| 2023-07-03 | 38.17 | $39.01 | 35247 |
| 2023-06-30 | 38.13 | $38.82 | 168200 |
| 2023-06-29 | 38.04 | $38.50 | 46800 |
| 2023-06-28 | 37.93 | $38.07 | 108240 |
| 2023-06-27 | 37.88 | $37.91 | 66117 |
| 2023-06-26 | 37.85 | $37.74 | 105800 |
| 2023-06-23 | 37.82 | $37.13 | 101609 |
| 2023-06-22 | 37.87 | $37.49 | 240600 |
| 2023-06-21 | 37.90 | $37.93 | 138400 |
| 2023-06-20 | 37.90 | $37.65 | 75017 |
| 2023-06-16 | 37.91 | $38.46 | 80424 |
| 2023-06-15 | 37.87 | $38.41 | 233000 |
| 2023-06-14 | 37.83 | $38.03 | 234200 |
| 2023-06-13 | 37.79 | $38.34 | 132347 |
| 2023-06-12 | 37.77 | $38.08 | 475019 |
| 2023-06-09 | 37.75 | $38.45 | 165343 |
| 2023-06-08 | 37.72 | $38.64 | 220800 |
| 2023-06-07 | 37.70 | $38.73 | 135900 |
| 2023-06-06 | 37.69 | $38.21 | 725248 |
| 2023-06-05 | 37.70 | $37.89 | 222104 |
| 2023-06-02 | 37.73 | $38.10 | 624700 |
| 2023-06-01 | 37.71 | $37.01 | 1.8M |
| 2023-05-31 | 37.74 | $36.42 | 250036 |
| 2023-05-30 | 37.83 | $36.92 | 75500 |
| 2023-05-26 | 37.96 | $37.27 | 64720 |
| 2023-05-25 | 38.09 | $37.31 | 120800 |
| 2023-05-24 | 38.19 | $37.99 | 92237 |
| 2023-05-23 | 38.24 | $38.08 | 70100 |
| 2023-05-22 | 38.31 | $37.95 | 71007 |
| 2023-05-19 | 38.42 | $37.92 | 81700 |
| 2023-05-18 | 38.52 | $37.74 | 134800 |
| 2023-05-17 | 38.64 | $37.61 | 222800 |
| 2023-05-16 | 38.78 | $37.06 | 77844 |
| 2023-05-15 | 38.96 | $38.05 | 93000 |
| 2023-05-12 | 39.09 | $37.73 | 108700 |
| 2023-05-11 | 39.26 | $37.67 | 76000 |
| 2023-05-10 | 39.43 | $38.24 | 72007 |
| 2023-05-09 | 39.55 | $38.54 | 307116 |
| 2023-05-08 | 39.66 | $38.52 | 59726 |
| 2023-05-05 | 39.75 | $38.51 | 158017 |
| 2023-05-04 | 39.82 | $37.57 | 309835 |
| 2023-05-03 | 39.97 | $37.69 | 170200 |
| 2023-05-02 | 40.09 | $38.26 | 607419 |
| 2023-05-01 | 40.21 | $39.56 | 65013 |
| 2023-04-28 | 40.19 | $39.86 | 105600 |
| 2023-04-27 | 40.14 | $39.22 | 85621 |
| 2023-04-26 | 40.11 | $38.96 | 133907 |
| 2023-04-25 | 40.08 | $39.48 | 120146 |
| 2023-04-24 | 39.99 | $40.27 | 51800 |
| 2023-04-21 | 39.83 | $39.83 | 62200 |
| 2023-04-20 | 39.68 | $40.14 | 376522 |
| 2023-04-19 | 39.55 | $40.49 | 73100 |
| 2023-04-18 | 39.43 | $40.70 | 72400 |
| 2023-04-17 | 39.26 | $40.65 | 215513 |
| 2023-04-14 | 39.06 | $41.05 | 52200 |
| 2023-04-13 | 38.85 | $41.09 | 54900 |
| 2023-04-12 | 38.63 | $40.69 | 137300 |
| 2023-04-11 | 38.51 | $40.64 | 70300 |
| 2023-04-10 | 38.39 | $40.24 | 105800 |
| 2023-04-06 | 38.31 | $40.03 | 149300 |
| 2023-04-05 | 38.27 | $40.45 | 139800 |
| 2023-04-04 | 38.25 | $40.14 | 167319 |
| 2023-04-03 | 38.25 | $40.68 | 164535 |
| 2023-03-31 | 38.27 | $39.17 | 143215 |
| 2023-03-30 | 38.37 | $38.87 | 101800 |
| 2023-03-29 | 38.47 | $38.72 | 205700 |
| 2023-03-28 | 38.55 | $38.23 | 96428 |
| 2023-03-27 | 38.61 | $37.66 | 118700 |
| 2023-03-24 | 38.73 | $37.03 | 148737 |
| 2023-03-23 | 38.86 | $36.88 | 126714 |
| 2023-03-22 | 39.01 | $37.52 | 119547 |
| 2023-03-21 | 39.10 | $38.17 | 69031 |
| 2023-03-20 | 39.17 | $37.30 | 275200 |
| 2023-03-17 | 39.30 | $36.54 | 163310 |
| 2023-03-16 | 39.53 | $36.98 | 352500 |
| 2023-03-15 | 39.76 | $36.58 | 231800 |
| 2023-03-14 | 40.04 | $38.41 | 104300 |
| 2023-03-13 | 40.23 | $38.16 | 151238 |
| 2023-03-10 | 40.42 | $38.71 | 88800 |
| 2023-03-09 | 40.53 | $39.27 | 93724 |
| 2023-03-08 | 40.64 | $39.92 | 79536 |
| 2023-03-07 | 40.72 | $40.17 | 46400 |
| 2023-03-06 | 40.75 | $41.01 | 197600 |
| 2023-03-03 | 40.75 | $41.32 | 39104 |
| 2023-03-02 | 40.75 | $40.72 | 119747 |
| 2023-03-01 | 40.82 | $40.33 | 93316 |
| 2023-02-28 | 40.93 | $39.51 | 76315 |
| 2023-02-27 | 41.06 | $39.98 | 243000 |
| 2023-02-24 | 41.22 | $39.80 | 97500 |
| 2023-02-23 | 41.40 | $39.76 | 105000 |
| 2023-02-22 | 41.54 | $39.33 | 72513 |
| 2023-02-21 | 41.71 | $39.57 | 71822 |
| 2023-02-17 | 41.87 | $39.96 | 84546 |
| 2023-02-16 | 42.00 | $41.17 | 108700 |
| 2023-02-15 | 42.05 | $41.61 | 51407 |
| 2023-02-14 | 42.06 | $42.15 | 48600 |
| 2023-02-13 | 42.07 | $42.06 | 78200 |
| 2023-02-10 | 42.09 | $42.11 | 80129 |
| 2023-02-09 | 42.10 | $40.91 | 176713 |
| 2023-02-08 | 42.14 | $41.31 | 184900 |
| 2023-02-07 | 42.14 | $41.68 | 95500 |
| 2023-02-06 | 42.11 | $40.69 | 102700 |
| 2023-02-03 | 42.13 | $41.00 | 133900 |
| 2023-02-02 | 42.09 | $41.30 | 309709 |
| 2023-02-01 | 42.01 | $42.07 | 107514 |
| 2023-01-31 | 41.88 | $42.67 | 123500 |
| 2023-01-30 | 41.78 | $42.16 | 434404 |
| 2023-01-27 | 41.70 | $43.01 | 220634 |
| 2023-01-26 | 41.55 | $43.51 | 305630 |
| 2023-01-25 | 41.44 | $42.61 | 184700 |
| 2023-01-24 | 41.34 | $42.57 | 232835 |
| 2023-01-23 | 41.20 | $42.77 | 351400 |
| 2023-01-20 | 41.08 | $42.69 | 150400 |
| 2023-01-19 | 40.94 | $42.13 | 204900 |
| 2023-01-18 | 40.79 | $41.72 | 457700 |
| 2023-01-17 | 40.67 | $42.39 | 161000 |
| 2023-01-13 | 40.54 | $42.50 | 103200 |
| 2023-01-12 | 40.44 | $42.35 | 101205 |
| 2023-01-11 | 40.35 | $41.57 | 129523 |
| 2023-01-10 | 40.28 | $41.41 | 79700 |
| 2023-01-09 | 40.17 | $41.12 | 136200 |
| 2023-01-06 | 40.12 | $41.06 | 237700 |
| 2023-01-05 | 40.08 | $40.16 | 132000 |
| 2023-01-04 | 40.09 | $39.78 | 212600 |
| 2023-01-03 | 40.16 | $39.48 | 212100 |
| 2022-12-30 | 40.32 | $40.66 | 103239 |
| 2022-12-29 | 40.42 | $40.53 | 91801 |
| 2022-12-28 | 40.53 | $40.08 | 261309 |
| 2022-12-27 | 40.64 | $41.16 | 94325 |
| 2022-12-23 | 40.68 | $40.73 | 102000 |
| 2022-12-22 | 40.79 | $39.62 | 107225 |
| 2022-12-21 | 40.96 | $40.51 | 130922 |
| 2022-12-20 | 41.11 | $39.77 | 89100 |
| 2022-12-19 | 41.22 | $39.17 | 127300 |
| 2022-12-16 | 41.39 | $39.35 | 135042 |
| 2022-12-15 | 41.56 | $39.88 | 191800 |
| 2022-12-14 | 41.71 | $40.37 | 222714 |
| 2022-12-13 | 41.88 | $40.57 | 234300 |
| 2022-12-12 | 42.00 | $40.15 | 159708 |
| 2022-12-09 | 42.17 | $39.31 | 121000 |
| 2022-12-08 | 42.33 | $40.09 | 237721 |
| 2022-12-07 | 42.37 | $40.26 | 111834 |
| 2022-12-06 | 42.50 | $40.37 | 186800 |
| 2022-12-05 | 42.62 | $41.23 | 183603 |
| 2022-12-02 | 42.66 | $42.52 | 116000 |
| 2022-12-01 | 42.59 | $42.68 | 319608 |
| 2022-11-30 | 42.48 | $42.80 | 206600 |
| 2022-11-29 | 42.42 | $42.34 | 92200 |
| 2022-11-28 | 42.37 | $41.81 | 225600 |
| 2022-11-25 | 42.33 | $42.96 | 39535 |
| 2022-11-23 | 42.23 | $43.10 | 151701 |
| 2022-11-22 | 42.12 | $43.41 | 210411 |
| 2022-11-21 | 41.97 | $42.04 | 356340 |
| 2022-11-18 | 41.88 | $42.57 | 178400 |
| 2022-11-17 | 41.76 | $42.76 | 277540 |
| 2022-11-16 | 41.57 | $42.87 | 156222 |
| 2022-11-15 | 41.37 | $43.66 | 350000 |
| 2022-11-14 | 41.10 | $43.16 | 207700 |
| 2022-11-11 | 40.84 | $43.46 | 321800 |
| 2022-11-10 | 40.54 | $42.41 | 396602 |
| 2022-11-09 | 40.36 | $41.00 | 182500 |
| 2022-11-08 | 40.18 | $42.89 | 227405 |
| 2022-11-07 | 39.90 | $42.66 | 279800 |
| 2022-11-04 | 39.65 | $42.06 | 441800 |
| 2022-11-03 | 39.46 | $41.15 | 245900 |
| 2022-11-02 | 39.34 | $40.57 | 645530 |
| 2022-11-01 | 39.24 | $41.58 | 184103 |
| 2022-10-31 | 39.06 | $41.25 | 324300 |
| 2022-10-28 | 38.82 | $41.01 | 354000 |
| 2022-10-27 | 38.51 | $41.00 | 275702 |
| 2022-10-26 | 38.21 | $40.96 | 751000 |
| 2022-10-25 | 37.91 | $40.38 | 135900 |
| 2022-10-24 | 37.57 | $40.16 | 203049 |
| 2022-10-21 | 37.22 | $40.17 | 247900 |
| 2022-10-20 | 36.93 | $38.98 | 485400 |
| 2022-10-19 | 36.82 | $38.95 | 204928 |
| 2022-10-18 | 36.73 | $38.27 | 168309 |
| 2022-10-17 | 36.71 | $37.95 | 179300 |
| 2022-10-14 | 36.72 | $37.34 | 460613 |
| 2022-10-13 | 36.75 | $38.79 | 594300 |
| 2022-10-12 | 36.75 | $37.49 | 244727 |
| 2022-10-11 | 36.86 | $37.35 | 169822 |
| 2022-10-10 | 36.94 | $37.62 | 190906 |
| 2022-10-07 | 37.05 | $38.32 | 380800 |
| 2022-10-06 | 37.10 | $38.73 | 522507 |
| 2022-10-05 | 37.08 | $38.44 | 184800 |
| 2022-10-04 | 37.06 | $38.03 | 374700 |
| 2022-10-03 | 37.07 | $36.55 | 499500 |
| 2022-09-30 | 37.18 | $34.76 | 389140 |
| 2022-09-29 | 37.34 | $34.89 | 412815 |
| 2022-09-28 | 37.54 | $35.02 | 467400 |
| 2022-09-27 | 37.75 | $33.49 | 1.0M |
| 2022-09-26 | 38.10 | $33.17 | 1.4M |
| 2022-09-23 | 38.45 | $34.49 | 922245 |
| 2022-09-22 | 38.77 | $36.83 | 418300 |
| 2022-09-21 | 38.96 | $37.13 | 231200 |
| 2022-09-20 | 39.10 | $37.76 | 303128 |
| 2022-09-19 | 39.16 | $38.20 | 286833 |
| 2022-09-16 | 39.20 | $37.93 | 272800 |
| 2022-09-15 | 39.27 | $38.76 | 315200 |
| 2022-09-14 | 39.25 | $39.70 | 317927 |
| 2022-09-13 | 39.18 | $38.89 | 380300 |
| 2022-09-12 | 39.15 | $39.95 | 300811 |
| 2022-09-09 | 39.10 | $39.29 | 312609 |
| 2022-09-08 | 39.06 | $38.35 | 560706 |
| 2022-09-07 | 39.03 | $38.05 | 443002 |
| 2022-09-06 | 38.98 | $38.18 | 602807 |
| 2022-09-02 | 38.90 | $38.70 | 462100 |
| 2022-09-01 | 38.79 | $37.99 | 670101 |
| 2022-08-31 | 38.69 | $38.87 | 323206 |
| 2022-08-30 | 38.59 | $39.23 | 707900 |
| 2022-08-29 | 38.52 | $40.59 | 335444 |
| 2022-08-26 | 38.39 | $40.19 | 262600 |
| 2022-08-25 | 38.31 | $40.89 | 292100 |
| 2022-08-24 | 38.14 | $40.52 | 445700 |
| 2022-08-23 | 37.98 | $40.02 | 189415 |
| 2022-08-22 | 37.80 | $38.91 | 169800 |
| 2022-08-19 | 37.68 | $39.00 | 164500 |
| 2022-08-18 | 37.51 | $39.27 | 533600 |
| 2022-08-17 | 37.34 | $38.35 | 774300 |
| 2022-08-16 | 37.24 | $38.34 | 350600 |
| 2022-08-15 | 37.13 | $38.27 | 971936 |
| 2022-08-12 | 36.96 | $38.97 | 296100 |
| 2022-08-11 | 36.73 | $38.59 | 555700 |
| 2022-08-10 | 36.50 | $37.57 | 340119 |
| 2022-08-09 | 36.34 | $37.10 | 179528 |
| 2022-08-08 | 36.21 | $36.70 | 346700 |
| 2022-08-05 | 36.13 | $36.42 | 519049 |
| 2022-08-04 | 36.09 | $35.93 | 452241 |
| 2022-08-03 | 36.07 | $37.00 | 425400 |
| 2022-08-02 | 35.95 | $37.77 | 232000 |
| 2022-08-01 | 35.81 | $37.95 | 398700 |
| 2022-07-29 | 35.73 | $38.67 | 323000 |
| 2022-07-28 | 35.59 | $37.46 | 372700 |
| 2022-07-27 | 35.56 | $37.23 | 427219 |
| 2022-07-26 | 35.59 | $36.41 | 360900 |
| 2022-07-25 | 35.63 | $36.57 | 311100 |
| 2022-07-22 | 35.61 | $35.57 | 638500 |
| 2022-07-21 | 35.60 | $35.94 | 579131 |
| 2022-07-20 | 35.64 | $36.32 | 373813 |
| 2022-07-19 | 35.73 | $36.07 | 334304 |
| 2022-07-18 | 35.76 | $35.02 | 648117 |
| 2022-07-15 | 35.92 | $34.37 | 915633 |
| 2022-07-14 | 36.21 | $33.85 | 1.6M |
| 2022-07-13 | 36.56 | $34.52 | 976633 |
| 2022-07-12 | 36.89 | $34.48 | 832400 |
| 2022-07-11 | 37.33 | $35.13 | 1.1M |
| 2022-07-08 | 37.77 | $35.50 | 874400 |
| 2022-07-07 | 38.25 | $35.63 | 1.2M |
| 2022-07-06 | 38.74 | $34.45 | 823920 |
| 2022-07-05 | 39.24 | $34.96 | 810900 |
| 2022-07-01 | 39.70 | $36.43 | 1.1M |
| 2022-06-30 | 40.08 | $35.98 | 682538 |
| 2022-06-29 | 40.46 | $36.77 | 602820 |
| 2022-06-28 | 40.78 | $37.80 | 658828 |
| 2022-06-27 | 41.07 | $37.15 | 671900 |
| 2022-06-24 | 41.36 | $36.21 | 584439 |
| 2022-06-23 | 41.66 | $35.40 | 787900 |
| 2022-06-22 | 41.98 | $36.71 | 594400 |
| 2022-06-21 | 42.22 | $38.11 | 548600 |
| 2022-06-17 | 42.34 | $36.64 | 837200 |
| 2022-06-16 | 42.53 | $38.30 | 665427 |
| 2022-06-15 | 42.63 | $40.27 | 706100 |
| 2022-06-14 | 42.69 | $40.83 | 1.2M |
| 2022-06-13 | 42.69 | $41.08 | 926900 |
| 2022-06-10 | 42.63 | $43.29 | 796031 |
| 2022-06-09 | 42.41 | $43.88 | 455625 |
| 2022-06-08 | 42.16 | $45.19 | 484100 |
| 2022-06-07 | 41.84 | $45.43 | 377900 |
| 2022-06-06 | 41.49 | $44.33 | 360500 |
| 2022-06-03 | 41.36 | $44.24 | 550800 |
| 2022-06-02 | 41.20 | $43.93 | 545800 |
| 2022-06-01 | 41.10 | $43.68 | 880200 |
| 2022-05-31 | 40.93 | $43.07 | 1.3M |
| 2022-05-27 | 40.75 | $43.70 | 572334 |
| 2022-05-26 | 40.52 | $42.87 | 1.2M |
| 2022-05-25 | 40.38 | $42.34 | 878122 |
| 2022-05-24 | 40.21 | $41.64 | 1.0M |
| 2022-05-23 | 40.05 | $41.58 | 904200 |
| 2022-05-20 | 39.90 | $40.55 | 1.5M |
| 2022-05-19 | 39.87 | $40.45 | 1.1M |
| 2022-05-18 | 39.89 | $40.31 | 753930 |
| 2022-05-17 | 40.00 | $41.46 | 830139 |
| 2022-05-16 | 40.03 | $40.78 | 728611 |
| 2022-05-13 | 40.11 | $39.95 | 642700 |
| 2022-05-12 | 40.21 | $38.79 | 877944 |
| 2022-05-11 | 40.36 | $38.95 | 837000 |
| 2022-05-10 | 40.47 | $38.65 | 1.0M |
| 2022-05-09 | 40.57 | $38.58 | 1.4M |
| 2022-05-06 | 40.72 | $41.61 | 757717 |
| 2022-05-05 | 40.68 | $41.06 | 1.1M |
| 2022-05-04 | 40.64 | $41.90 | 633136 |
| 2022-05-03 | 40.56 | $40.44 | 884237 |
| 2022-05-02 | 40.59 | $39.35 | 773725 |
| 2022-04-29 | 40.67 | $39.12 | 769900 |
| 2022-04-28 | 40.74 | $40.04 | 1.1M |
| 2022-04-27 | 40.78 | $38.95 | 927200 |
| 2022-04-26 | 40.87 | $38.42 | 1.7M |
| 2022-04-25 | 40.97 | $38.70 | 2.2M |
| 2022-04-22 | 41.11 | $39.79 | 657819 |
| 2022-04-21 | 41.16 | $40.99 | 721700 |
| 2022-04-20 | 41.14 | $42.45 | 745600 |
| 2022-04-19 | 41.02 | $42.10 | 420200 |
| 2022-04-18 | 40.94 | $42.38 | 333808 |
| 2022-04-14 | 40.77 | $41.89 | 389000 |
| 2022-04-13 | 40.64 | $41.83 | 1.2M |
| 2022-04-12 | 40.44 | $41.15 | 770827 |
| 2022-04-11 | 40.28 | $40.66 | 604200 |
| 2022-04-08 | 40.18 | $41.61 | 488900 |
| 2022-04-07 | 40.08 | $40.71 | 465804 |
| 2022-04-06 | 40.05 | $40.34 | 666711 |
| 2022-04-05 | 39.99 | $40.33 | 1.8M |
| 2022-04-04 | 39.96 | $40.98 | 520149 |
| 2022-04-01 | 39.89 | $40.96 | 557600 |
| 2022-03-31 | 39.81 | $40.45 | 618400 |
| 2022-03-30 | 39.70 | $40.97 | 497208 |
| 2022-03-29 | 39.57 | $40.62 | 660346 |
| 2022-03-28 | 39.41 | $40.58 | 405600 |
| 2022-03-25 | 39.24 | $41.50 | 404207 |
| 2022-03-24 | 38.99 | $40.62 | 622800 |
| 2022-03-23 | 38.74 | $40.66 | 447407 |
| 2022-03-22 | 38.50 | $40.13 | 380538 |
| 2022-03-21 | 38.27 | $40.34 | 334600 |
| 2022-03-18 | 38.05 | $39.12 | 431100 |
| 2022-03-17 | 37.90 | $39.15 | 1.0M |
| 2022-03-16 | 37.76 | $37.96 | 828800 |
| 2022-03-15 | 37.66 | $37.89 | 1.4M |
| 2022-03-14 | 37.56 | $38.62 | 780300 |
| 2022-03-11 | 37.47 | $39.70 | 626143 |
| 2022-03-10 | 37.27 | $40.05 | 1.3M |
| 2022-03-09 | 37.06 | $39.12 | 1.1M |
| 2022-03-08 | 36.89 | $39.80 | 1.4M |
| 2022-03-07 | 36.70 | $39.56 | 1.6M |
| 2022-03-04 | 36.51 | $39.33 | 856017 |
| 2022-03-03 | 36.31 | $38.35 | 1.1M |
| 2022-03-02 | 36.18 | $38.25 | 1.1M |
| 2022-03-01 | 36.05 | $37.48 | 1.3M |
| 2022-02-28 | 35.92 | $37.18 | 1.1M |
| 2022-02-25 | 35.78 | $36.56 | 1.4M |
| 2022-02-24 | 35.67 | $35.59 | 3.0M |
| 2022-02-23 | 35.61 | $35.74 | 1.9M |
| 2022-02-22 | 35.54 | $35.51 | 2.4M |
| 2022-02-18 | 35.44 | $35.99 | 2.0M |
| 2022-02-17 | 35.32 | $36.26 | 1.5M |
| 2022-02-16 | 35.23 | $36.25 | 1.9M |
| 2022-02-15 | 35.15 | $35.88 | 1.3M |
| 2022-02-14 | 35.10 | $36.07 | 1.9M |
| 2022-02-11 | 35.03 | $36.64 | 1.8M |
| 2022-02-10 | 34.92 | $35.73 | 1.1M |
| 2022-02-09 | 34.86 | $35.99 | 1.4M |
| 2022-02-08 | 34.77 | $35.60 | 1.4M |
| 2022-02-07 | 34.65 | $36.02 | 957700 |
| 2022-02-04 | 34.52 | $35.69 | 1.2M |
| 2022-02-03 | 34.39 | $35.39 | 1.1M |
| 2022-02-02 | 34.25 | $35.81 | 772504 |
| 2022-02-01 | 34.09 | $35.66 | 879400 |
| 2022-01-31 | 33.91 | $34.75 | 672247 |
| 2022-01-28 | 33.75 | $34.41 | 525433 |
| 2022-01-27 | 33.59 | $34.45 | 745227 |
| 2022-01-26 | 33.44 | $34.27 | 560546 |
| 2022-01-25 | 33.31 | $34.42 | 491500 |
| 2022-01-24 | 33.17 | $33.56 | 876824 |
| 2022-01-21 | 33.04 | $33.54 | 822000 |
| 2022-01-20 | 32.90 | $34.37 | 632306 |
| 2022-01-19 | 32.71 | $34.83 | 314011 |
| 2022-01-18 | 32.46 | $34.75 | 247741 |
| 2022-01-14 | 32.24 | $34.80 | 130900 |
| 2022-01-13 | 32.03 | $34.33 | 167700 |
| 2022-01-12 | 31.84 | $34.51 | 198700 |
| 2022-01-11 | 31.63 | $34.21 | 179100 |
| 2022-01-10 | 31.45 | $33.32 | 330100 |
| 2022-01-07 | 31.36 | $33.39 | 233300 |
| 2022-01-06 | 31.26 | $32.99 | 261100 |
| 2022-01-05 | 31.20 | $32.56 | 344400 |
| 2022-01-04 | 31.16 | $32.72 | 251717 |
| 2022-01-03 | 31.07 | $31.99 | 142900 |
| 2021-12-31 | 31.00 | $31.48 | 103443 |
| 2021-12-30 | 30.96 | $31.34 | 103600 |
| 2021-12-29 | 30.90 | $31.47 | 232715 |
| 2021-12-28 | 30.85 | $31.56 | 196400 |
| 2021-12-27 | 30.84 | $31.58 | 121500 |
| 2021-12-23 | 30.82 | $30.96 | 202502 |
| 2021-12-22 | 30.88 | $30.84 | 135029 |
| 2021-12-21 | 30.94 | $30.63 | 172300 |
| 2021-12-20 | 30.98 | $29.85 | 222919 |
| 2021-12-17 | 31.04 | $30.23 | 320000 |
| 2021-12-16 | 31.13 | $30.72 | 300038 |
| 2021-12-15 | 31.21 | $30.37 | 224500 |
| 2021-12-14 | 31.32 | $30.46 | 174800 |
| 2021-12-13 | 31.43 | $30.63 | 118500 |
| 2021-12-10 | 31.52 | $31.50 | 146913 |
| 2021-12-09 | 31.57 | $31.34 | 222329 |
| 2021-12-08 | 31.62 | $31.74 | 104509 |
| 2021-12-07 | 31.68 | $31.74 | 147844 |
| 2021-12-06 | 31.73 | $31.04 | 189741 |
| 2021-12-03 | 31.80 | $30.51 | 130300 |
| 2021-12-02 | 31.88 | $30.73 | 300000 |
| 2021-12-01 | 31.95 | $30.04 | 255300 |
| 2021-11-30 | 32.06 | $30.53 | 299600 |
| 2021-11-29 | 32.16 | $31.32 | 156800 |
| 2021-11-26 | 32.19 | $31.16 | 140200 |
| 2021-11-24 | 32.24 | $32.24 | 136100 |
| 2021-11-23 | 32.23 | $32.03 | 211503 |
| 2021-11-22 | 32.27 | $31.39 | 140302 |
| 2021-11-19 | 32.34 | $31.12 | 149300 |
| 2021-11-18 | 32.40 | $32.03 | 133411 |
| 2021-11-17 | 32.40 | $32.21 | 156400 |
| 2021-11-16 | 32.42 | $32.56 | 102000 |
| 2021-11-15 | 32.41 | $32.65 | 122247 |
| 2021-11-12 | 32.38 | $32.51 | 99249 |
| 2021-11-11 | 32.36 | $32.51 | 149717 |
| 2021-11-10 | 32.33 | $32.27 | 209734 |
| 2021-11-09 | 32.29 | $32.91 | 116429 |
| 2021-11-08 | 32.21 | $32.81 | 170900 |
| 2021-11-05 | 32.13 | $32.54 | 130600 |
| 2021-11-04 | 32.07 | $32.06 | 212000 |
| 2021-11-03 | 32.00 | $32.14 | 314645 |
| 2021-11-02 | 31.91 | $32.24 | 201520 |
| 2021-11-01 | 31.82 | $32.42 | 485300 |
| 2021-10-29 | 31.72 | $31.98 | 200800 |
| 2021-10-28 | 31.62 | $32.27 | 306800 |
| 2021-10-27 | 31.47 | $32.00 | 244908 |
| 2021-10-26 | 31.35 | $32.75 | 268800 |
| 2021-10-25 | 31.20 | $32.75 | 234100 |
| 2021-10-22 | 31.05 | $32.36 | 288326 |
| 2021-10-21 | 30.88 | $32.14 | 351000 |
| 2021-10-20 | 30.74 | $32.59 | 298700 |
| 2021-10-19 | 30.53 | $32.31 | 294944 |
| 2021-10-18 | 30.31 | $32.09 | 557900 |
| 2021-10-15 | 30.09 | $32.08 | 263100 |
| 2021-10-14 | 29.91 | $31.95 | 395700 |
| 2021-10-13 | 29.75 | $31.46 | 529538 |
| 2021-10-12 | 29.65 | $31.31 | 478247 |
| 2021-10-11 | 29.50 | $31.21 | 449124 |
| 2021-10-08 | 29.39 | $31.25 | 262715 |
| 2021-10-07 | 29.24 | $30.66 | 276137 |
| 2021-10-06 | 29.12 | $30.31 | 576707 |
| 2021-10-05 | 29.02 | $30.52 | 595100 |
| 2021-10-04 | 28.92 | $30.38 | 737500 |
| 2021-10-01 | 28.85 | $29.95 | 562800 |
| 2021-09-30 | 28.79 | $29.37 | 589226 |
| 2021-09-29 | 28.74 | $29.65 | 425809 |
| 2021-09-28 | 28.68 | $29.71 | 483136 |
| 2021-09-27 | 28.63 | $29.77 | 423600 |
| 2021-09-24 | 28.58 | $28.98 | 173100 |
| 2021-09-23 | 28.53 | $29.15 | 146800 |
| 2021-09-22 | 28.50 | $28.49 | 447200 |
| 2021-09-21 | 28.49 | $27.83 | 340326 |
| 2021-09-20 | 28.49 | $27.77 | 392700 |
| 2021-09-17 | 28.45 | $28.46 | 219800 |
| 2021-09-16 | 28.37 | $28.83 | 202027 |
| 2021-09-15 | 28.31 | $29.31 | 330600 |
| 2021-09-14 | 28.25 | $28.49 | 726637 |
| 2021-09-13 | 28.24 | $28.84 | 400105 |
| 2021-09-10 | 28.24 | $28.24 | 741800 |
| 2021-09-09 | 28.28 | $28.29 | 206400 |
| 2021-09-08 | 28.32 | $28.33 | 196500 |
| 2021-09-07 | 28.34 | $28.59 | 175046 |
| 2021-09-03 | 28.33 | $28.87 | 211600 |
| 2021-09-02 | 28.32 | $28.89 | 354526 |
| 2021-09-01 | 28.30 | $28.29 | 232121 |
| 2021-08-31 | 28.30 | $28.49 | 327831 |
| 2021-08-30 | 28.33 | $28.60 | 316740 |
| 2021-08-27 | 28.32 | $28.84 | 215529 |
| 2021-08-26 | 28.32 | $28.07 | 434343 |
| 2021-08-25 | 28.37 | $28.43 | 119400 |
| 2021-08-24 | 28.39 | $28.26 | 110700 |
| 2021-08-23 | 28.41 | $27.90 | 122500 |
| 2021-08-20 | 28.45 | $27.03 | 192624 |
| 2021-08-19 | 28.51 | $26.90 | 247400 |
| 2021-08-18 | 28.57 | $27.54 | 177112 |
| 2021-08-17 | 28.62 | $28.06 | 151100 |
| 2021-08-16 | 28.60 | $28.35 | 160600 |
| 2021-08-13 | 28.55 | $28.76 | 119900 |
| 2021-08-12 | 28.53 | $29.01 | 211500 |
| 2021-08-11 | 28.53 | $29.10 | 179939 |
| 2021-08-10 | 28.54 | $28.82 | 130906 |
| 2021-08-09 | 28.59 | $28.37 | 84532 |
| 2021-08-06 | 28.68 | $28.69 | 150408 |
| 2021-08-05 | 28.75 | $28.53 | 134244 |
| 2021-08-04 | 28.80 | $28.31 | 169200 |
| 2021-08-03 | 28.88 | $28.97 | 191628 |
| 2021-08-02 | 28.93 | $28.52 | 242423 |
| 2021-07-30 | 29.04 | $28.81 | 130200 |
| 2021-07-29 | 29.14 | $29.13 | 124704 |
| 2021-07-28 | 29.21 | $28.82 | 133300 |
| 2021-07-27 | 29.27 | $28.51 | 439800 |
| 2021-07-26 | 29.36 | $28.73 | 94800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
58.45
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.27
Average
42.77
Maximum
61.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 58.45 | $60.50 | 12908 |
| 2026-07-22 | 58.24 | $60.28 | 40100 |
| 2026-07-21 | 58.02 | $59.34 | 140200 |
| 2026-07-20 | 57.88 | $58.37 | 90300 |
| 2026-07-17 | 57.83 | $58.40 | 69723 |
| 2026-07-16 | 57.77 | $58.07 | 66441 |
| 2026-07-15 | 57.74 | $58.05 | 60311 |
| 2026-07-14 | 57.71 | $58.45 | 86534 |
| 2026-07-13 | 57.63 | $58.07 | 119237 |
| 2026-07-10 | 57.58 | $57.35 | 73414 |
| 2026-07-09 | 57.61 | $57.11 | 114745 |
| 2026-07-08 | 57.66 | $57.22 | 87200 |
| 2026-07-07 | 57.70 | $56.99 | 64145 |
| 2026-07-06 | 57.78 | $56.41 | 80100 |
| 2026-07-02 | 57.92 | $56.51 | 174400 |
| 2026-07-01 | 58.07 | $55.72 | 469600 |
| 2026-06-30 | 58.32 | $56.18 | 110701 |
| 2026-06-29 | 58.55 | $56.51 | 295600 |
| 2026-06-26 | 58.76 | $57.06 | 124212 |
| 2026-06-25 | 58.94 | $57.13 | 261213 |
| 2026-06-24 | 59.13 | $56.47 | 101235 |
| 2026-06-23 | 59.41 | $57.49 | 107541 |
| 2026-06-22 | 59.61 | $57.87 | 324100 |
| 2026-06-18 | 59.79 | $57.45 | 193100 |
| 2026-06-17 | 60.04 | $58.22 | 280230 |
| 2026-06-16 | 60.23 | $59.15 | 156000 |
| 2026-06-15 | 60.35 | $59.07 | 476820 |
| 2026-06-12 | 60.48 | $59.98 | 379041 |
| 2026-06-11 | 60.53 | $59.27 | 125805 |
| 2026-06-10 | 60.67 | $59.11 | 153600 |
| 2026-06-09 | 60.83 | $59.21 | 157547 |
| 2026-06-08 | 61.00 | $59.92 | 110200 |
| 2026-06-05 | 61.11 | $59.63 | 132122 |
| 2026-06-04 | 61.27 | $61.77 | 40900 |
| 2026-06-03 | 61.22 | $61.49 | 77012 |
| 2026-06-02 | 61.19 | $61.58 | 89614 |
| 2026-06-01 | 61.15 | $60.60 | 184300 |
| 2026-05-29 | 61.20 | $60.18 | 209900 |
| 2026-05-28 | 61.31 | $60.32 | 62217 |
| 2026-05-27 | 61.42 | $60.09 | 701242 |
| 2026-05-26 | 61.56 | $61.03 | 127100 |
| 2026-05-22 | 61.61 | $61.61 | 89600 |
| 2026-05-21 | 61.61 | $61.50 | 143400 |
| 2026-05-20 | 61.62 | $61.81 | 245645 |
| 2026-05-19 | 61.60 | $62.20 | 104000 |
| 2026-05-18 | 61.54 | $62.36 | 124800 |
| 2026-05-15 | 61.45 | $61.69 | 99122 |
| 2026-05-14 | 61.43 | $61.95 | 33000 |
| 2026-05-13 | 61.38 | $61.92 | 92800 |
| 2026-05-12 | 61.32 | $62.02 | 147400 |
| 2026-05-11 | 61.24 | $61.69 | 140600 |
| 2026-05-08 | 61.20 | $60.27 | 321800 |
| 2026-05-07 | 61.29 | $60.18 | 237738 |
| 2026-05-06 | 61.41 | $61.14 | 188130 |
| 2026-05-05 | 61.44 | $61.87 | 44400 |
| 2026-05-04 | 61.39 | $61.71 | 132324 |
| 2026-05-01 | 61.36 | $61.62 | 98500 |
| 2026-04-30 | 61.33 | $62.41 | 1.0M |
| 2026-04-29 | 61.22 | $61.48 | 82831 |
| 2026-04-28 | 61.19 | $60.94 | 72400 |
| 2026-04-27 | 61.22 | $60.90 | 72100 |
| 2026-04-24 | 61.25 | $61.04 | 59800 |
| 2026-04-23 | 61.28 | $60.91 | 130700 |
| 2026-04-22 | 61.32 | $60.93 | 220739 |
| 2026-04-21 | 61.36 | $60.20 | 194300 |
| 2026-04-20 | 61.48 | $60.52 | 908528 |
| 2026-04-17 | 61.58 | $60.58 | 260049 |
| 2026-04-16 | 61.68 | $61.28 | 337000 |
| 2026-04-15 | 61.73 | $60.80 | 1.2M |
| 2026-04-14 | 61.82 | $61.26 | 277514 |
| 2026-04-13 | 61.88 | $61.98 | 192500 |
| 2026-04-10 | 61.87 | $61.92 | 184300 |
| 2026-04-09 | 61.87 | $61.86 | 371447 |
| 2026-04-08 | 61.87 | $62.35 | 354005 |
| 2026-04-07 | 61.82 | $62.95 | 96200 |
| 2026-04-06 | 61.70 | $62.48 | 192600 |
| 2026-04-02 | 61.62 | $62.32 | 276834 |
| 2026-04-01 | 61.54 | $62.05 | 597703 |
| 2026-03-31 | 61.49 | $62.94 | 374100 |
| 2026-03-30 | 61.34 | $62.44 | 320073 |
| 2026-03-27 | 61.22 | $63.03 | 496400 |
| 2026-03-26 | 61.03 | $62.13 | 131700 |
| 2026-03-25 | 60.92 | $62.07 | 101625 |
| 2026-03-24 | 60.79 | $61.80 | 139210 |
| 2026-03-23 | 60.69 | $60.78 | 2.5M |
| 2026-03-20 | 60.68 | $59.79 | 177622 |
| 2026-03-19 | 60.77 | $60.37 | 629500 |
| 2026-03-18 | 60.82 | $60.42 | 325712 |
| 2026-03-17 | 60.86 | $61.28 | 84388 |
| 2026-03-16 | 60.81 | $61.12 | 259900 |
| 2026-03-13 | 60.78 | $60.77 | 395300 |
| 2026-03-12 | 60.78 | $61.32 | 516500 |
| 2026-03-11 | 60.72 | $61.42 | 130600 |
| 2026-03-10 | 60.65 | $60.83 | 284500 |
| 2026-03-09 | 60.63 | $61.04 | 434741 |
| 2026-03-06 | 60.59 | $60.97 | 264800 |
| 2026-03-05 | 60.55 | $61.31 | 225745 |
| 2026-03-04 | 60.47 | $61.86 | 160700 |
| 2026-03-03 | 60.32 | $61.95 | 351347 |
| 2026-03-02 | 60.15 | $63.55 | 486002 |
| 2026-02-27 | 59.79 | $62.76 | 217832 |
| 2026-02-26 | 59.48 | $61.95 | 174782 |
| 2026-02-25 | 59.22 | $61.49 | 893300 |
| 2026-02-24 | 58.98 | $61.72 | 118400 |
| 2026-02-23 | 58.70 | $61.43 | 211030 |
| 2026-02-20 | 58.41 | $61.01 | 246300 |
| 2026-02-19 | 58.13 | $60.97 | 184823 |
| 2026-02-18 | 57.83 | $60.43 | 1.8M |
| 2026-02-17 | 57.56 | $59.30 | 200900 |
| 2026-02-13 | 57.38 | $60.34 | 189700 |
| 2026-02-12 | 57.07 | $59.15 | 193900 |
| 2026-02-11 | 56.85 | $60.71 | 201300 |
| 2026-02-10 | 56.44 | $59.47 | 145718 |
| 2026-02-09 | 56.12 | $59.38 | 253330 |
| 2026-02-06 | 55.78 | $58.29 | 261200 |
| 2026-02-05 | 55.52 | $56.73 | 251900 |
| 2026-02-04 | 55.39 | $58.06 | 889900 |
| 2026-02-03 | 55.11 | $57.35 | 646500 |
| 2026-02-02 | 54.87 | $55.61 | 219410 |
| 2026-01-30 | 54.79 | $56.22 | 181930 |
| 2026-01-29 | 54.64 | $57.76 | 211000 |
| 2026-01-28 | 54.31 | $57.74 | 780241 |
| 2026-01-27 | 53.95 | $57.10 | 83400 |
| 2026-01-26 | 53.62 | $56.55 | 268600 |
| 2026-01-23 | 53.31 | $56.51 | 809000 |
| 2026-01-22 | 52.98 | $55.97 | 194300 |
| 2026-01-21 | 52.66 | $55.45 | 959318 |
| 2026-01-20 | 52.37 | $54.59 | 189600 |
| 2026-01-16 | 52.13 | $54.30 | 120039 |
| 2026-01-15 | 51.91 | $54.20 | 200436 |
| 2026-01-14 | 51.66 | $54.39 | 160134 |
| 2026-01-13 | 51.38 | $53.67 | 168900 |
| 2026-01-12 | 51.14 | $53.09 | 80600 |
| 2026-01-09 | 50.93 | $52.83 | 107200 |
| 2026-01-08 | 50.73 | $52.28 | 109729 |
| 2026-01-07 | 50.57 | $51.20 | 97300 |
| 2026-01-06 | 50.50 | $51.80 | 197000 |
| 2026-01-05 | 50.36 | $52.09 | 198500 |
| 2026-01-02 | 50.18 | $51.12 | 80100 |
| 2025-12-31 | 50.08 | $50.20 | 69000 |
| 2025-12-30 | 50.07 | $50.60 | 36433 |
| 2025-12-29 | 50.02 | $50.29 | 36800 |
| 2025-12-26 | 49.99 | $50.58 | 36010 |
| 2025-12-24 | 49.92 | $50.49 | 21800 |
| 2025-12-23 | 49.87 | $50.62 | 54815 |
| 2025-12-22 | 49.79 | $50.29 | 47206 |
| 2025-12-19 | 49.73 | $49.58 | 93900 |
| 2025-12-18 | 49.75 | $49.26 | 70625 |
| 2025-12-17 | 49.80 | $49.63 | 63017 |
| 2025-12-16 | 49.82 | $48.97 | 81345 |
| 2025-12-15 | 49.91 | $50.48 | 54149 |
| 2025-12-12 | 49.85 | $50.72 | 64312 |
| 2025-12-11 | 49.75 | $51.16 | 75100 |
| 2025-12-10 | 49.61 | $50.76 | 97806 |
| 2025-12-09 | 49.49 | $50.26 | 85831 |
| 2025-12-08 | 49.40 | $50.01 | 91700 |
| 2025-12-05 | 49.34 | $50.52 | 176113 |
| 2025-12-04 | 49.22 | $50.68 | 49200 |
| 2025-12-03 | 49.06 | $50.40 | 47900 |
| 2025-12-02 | 48.92 | $49.67 | 226637 |
| 2025-12-01 | 48.84 | $50.37 | 207900 |
| 2025-11-28 | 48.68 | $50.10 | 16500 |
| 2025-11-26 | 48.53 | $49.44 | 42400 |
| 2025-11-25 | 48.44 | $48.67 | 44600 |
| 2025-11-24 | 48.41 | $48.61 | 49233 |
| 2025-11-21 | 48.39 | $48.18 | 55000 |
| 2025-11-20 | 48.41 | $47.89 | 52814 |
| 2025-11-19 | 48.47 | $48.84 | 32300 |
| 2025-11-18 | 48.43 | $48.98 | 55605 |
| 2025-11-17 | 48.37 | $48.62 | 52000 |
| 2025-11-14 | 48.34 | $49.39 | 58100 |
| 2025-11-13 | 48.23 | $48.95 | 56400 |
| 2025-11-12 | 48.16 | $49.31 | 77700 |
| 2025-11-11 | 48.04 | $49.35 | 79600 |
| 2025-11-10 | 47.90 | $48.85 | 104200 |
| 2025-11-07 | 47.80 | $48.10 | 155500 |
| 2025-11-06 | 47.77 | $47.38 | 117535 |
| 2025-11-05 | 47.81 | $47.22 | 103800 |
| 2025-11-04 | 47.87 | $46.90 | 92635 |
| 2025-11-03 | 47.97 | $47.65 | 156844 |
| 2025-10-31 | 48.01 | $47.67 | 40500 |
| 2025-10-30 | 48.04 | $47.61 | 68343 |
| 2025-10-29 | 48.09 | $47.73 | 96200 |
| 2025-10-28 | 48.13 | $47.64 | 200702 |
| 2025-10-27 | 48.18 | $47.74 | 35844 |
| 2025-10-24 | 48.23 | $47.99 | 39821 |
| 2025-10-23 | 48.25 | $48.39 | 51800 |
| 2025-10-22 | 48.24 | $47.79 | 56940 |
| 2025-10-21 | 48.28 | $47.40 | 34329 |
| 2025-10-20 | 48.37 | $48.30 | 30900 |
| 2025-10-17 | 48.38 | $47.71 | 52426 |
| 2025-10-16 | 48.45 | $48.25 | 36685 |
| 2025-10-15 | 48.47 | $48.44 | 36110 |
| 2025-10-14 | 48.48 | $48.23 | 43208 |
| 2025-10-13 | 48.50 | $48.29 | 41200 |
| 2025-10-10 | 48.53 | $47.32 | 36834 |
| 2025-10-09 | 48.65 | $48.39 | 36235 |
| 2025-10-08 | 48.68 | $49.21 | 28234 |
| 2025-10-07 | 48.63 | $49.11 | 47800 |
| 2025-10-06 | 48.58 | $49.26 | 35700 |
| 2025-10-03 | 48.50 | $49.07 | 56926 |
| 2025-10-02 | 48.44 | $48.77 | 28700 |
| 2025-10-01 | 48.41 | $49.12 | 49539 |
| 2025-09-30 | 48.34 | $49.05 | 143334 |
| 2025-09-29 | 48.26 | $49.15 | 66400 |
| 2025-09-26 | 48.17 | $49.60 | 40900 |
| 2025-09-25 | 48.02 | $49.13 | 31629 |
| 2025-09-24 | 47.90 | $48.87 | 38900 |
| 2025-09-23 | 47.80 | $48.90 | 227104 |
| 2025-09-22 | 47.68 | $48.36 | 60604 |
| 2025-09-19 | 47.61 | $48.16 | 44600 |
| 2025-09-18 | 47.55 | $48.24 | 68500 |
| 2025-09-17 | 47.48 | $48.22 | 47800 |
| 2025-09-16 | 47.40 | $48.21 | 91100 |
| 2025-09-15 | 47.31 | $48.20 | 74539 |
| 2025-09-12 | 47.22 | $48.12 | 38113 |
| 2025-09-11 | 47.13 | $48.42 | 38700 |
| 2025-09-10 | 46.99 | $48.18 | 47700 |
| 2025-09-09 | 46.86 | $47.42 | 83421 |
| 2025-09-08 | 46.81 | $47.42 | 84300 |
| 2025-09-05 | 46.74 | $47.38 | 94630 |
| 2025-09-04 | 46.67 | $47.67 | 110200 |
| 2025-09-03 | 46.57 | $47.51 | 105700 |
| 2025-09-02 | 46.47 | $48.13 | 225400 |
| 2025-08-29 | 46.29 | $47.99 | 105500 |
| 2025-08-28 | 46.12 | $47.67 | 239130 |
| 2025-08-27 | 45.95 | $47.35 | 101800 |
| 2025-08-26 | 45.81 | $47.05 | 230300 |
| 2025-08-25 | 45.67 | $46.95 | 76900 |
| 2025-08-22 | 45.54 | $46.91 | 132200 |
| 2025-08-21 | 45.40 | $45.98 | 202100 |
| 2025-08-20 | 45.33 | $45.56 | 95400 |
| 2025-08-19 | 45.31 | $45.21 | 67600 |
| 2025-08-18 | 45.32 | $45.38 | 117310 |
| 2025-08-15 | 45.31 | $45.64 | 167100 |
| 2025-08-14 | 45.28 | $45.67 | 199000 |
| 2025-08-13 | 45.24 | $45.87 | 142028 |
| 2025-08-12 | 45.17 | $45.46 | 136500 |
| 2025-08-11 | 45.14 | $45.07 | 48400 |
| 2025-08-08 | 45.15 | $45.38 | 81200 |
| 2025-08-07 | 45.13 | $45.13 | 40700 |
| 2025-08-06 | 45.13 | $44.99 | 79009 |
| 2025-08-05 | 45.14 | $45.20 | 76723 |
| 2025-08-04 | 45.13 | $44.95 | 68447 |
| 2025-08-01 | 45.15 | $44.55 | 69600 |
| 2025-07-31 | 45.22 | $45.08 | 43912 |
| 2025-07-30 | 45.23 | $45.31 | 66000 |
| 2025-07-29 | 45.22 | $46.07 | 45600 |
| 2025-07-28 | 45.13 | $45.76 | 42444 |
| 2025-07-25 | 45.07 | $45.64 | 67200 |
| 2025-07-24 | 45.01 | $45.64 | 65100 |
| 2025-07-23 | 44.94 | $45.50 | 60519 |
| 2025-07-22 | 44.88 | $45.04 | 53100 |
| 2025-07-21 | 44.87 | $44.50 | 62500 |
| 2025-07-18 | 44.91 | $44.79 | 250400 |
| 2025-07-17 | 44.92 | $44.88 | 106235 |
| 2025-07-16 | 44.92 | $44.69 | 48100 |
| 2025-07-15 | 44.95 | $44.96 | 90241 |
| 2025-07-14 | 44.94 | $45.64 | 69618 |
| 2025-07-11 | 44.87 | $45.92 | 82441 |
| 2025-07-10 | 44.76 | $45.74 | 74832 |
| 2025-07-09 | 44.66 | $45.36 | 49800 |
| 2025-07-08 | 44.58 | $45.46 | 83924 |
| 2025-07-07 | 44.49 | $44.95 | 72200 |
| 2025-07-03 | 44.44 | $45.29 | 149422 |
| 2025-07-02 | 44.36 | $45.22 | 52500 |
| 2025-07-01 | 44.26 | $44.55 | 82300 |
| 2025-06-30 | 44.23 | $44.25 | 73126 |
| 2025-06-27 | 44.23 | $44.23 | 129918 |
| 2025-06-26 | 44.23 | $44.63 | 60216 |
| 2025-06-25 | 44.19 | $43.89 | 41202 |
| 2025-06-24 | 44.22 | $44.21 | 57410 |
| 2025-06-23 | 44.22 | $44.55 | 90320 |
| 2025-06-20 | 44.19 | $45.15 | 56900 |
| 2025-06-18 | 44.09 | $45.03 | 58027 |
| 2025-06-17 | 43.99 | $45.35 | 79100 |
| 2025-06-16 | 43.85 | $45.17 | 144300 |
| 2025-06-13 | 43.71 | $45.50 | 257600 |
| 2025-06-12 | 43.52 | $44.98 | 55900 |
| 2025-06-11 | 43.36 | $44.62 | 91200 |
| 2025-06-10 | 43.23 | $44.18 | 48000 |
| 2025-06-09 | 43.13 | $43.81 | 93500 |
| 2025-06-06 | 43.06 | $43.69 | 31149 |
| 2025-06-05 | 42.99 | $43.33 | 50800 |
| 2025-06-04 | 42.96 | $43.30 | 103647 |
| 2025-06-03 | 42.92 | $43.78 | 78901 |
| 2025-06-02 | 42.83 | $43.38 | 120214 |
| 2025-05-30 | 42.77 | $42.69 | 47000 |
| 2025-05-29 | 42.78 | $42.90 | 42300 |
| 2025-05-28 | 42.77 | $42.72 | 47326 |
| 2025-05-27 | 42.78 | $43.17 | 68600 |
| 2025-05-23 | 42.73 | $42.84 | 32703 |
| 2025-05-22 | 42.72 | $42.52 | 45815 |
| 2025-05-21 | 42.74 | $42.67 | 44225 |
| 2025-05-20 | 42.75 | $43.22 | 70826 |
| 2025-05-19 | 42.70 | $43.30 | 64342 |
| 2025-05-16 | 42.64 | $43.53 | 54641 |
| 2025-05-15 | 42.55 | $43.55 | 57300 |
| 2025-05-14 | 42.44 | $43.39 | 43600 |
| 2025-05-13 | 42.34 | $43.65 | 59100 |
| 2025-05-12 | 42.20 | $43.19 | 51524 |
| 2025-05-09 | 42.10 | $42.70 | 48200 |
| 2025-05-08 | 42.03 | $42.25 | 48800 |
| 2025-05-07 | 42.01 | $41.93 | 67100 |
| 2025-05-06 | 42.02 | $41.98 | 100500 |
| 2025-05-05 | 42.02 | $41.85 | 167122 |
| 2025-05-02 | 42.04 | $42.29 | 174513 |
| 2025-05-01 | 42.02 | $41.71 | 143300 |
| 2025-04-30 | 42.05 | $41.70 | 148943 |
| 2025-04-29 | 42.09 | $42.40 | 46709 |
| 2025-04-28 | 42.05 | $42.56 | 61550 |
| 2025-04-25 | 42.00 | $42.27 | 35928 |
| 2025-04-24 | 41.97 | $42.41 | 25400 |
| 2025-04-23 | 41.92 | $41.59 | 76600 |
| 2025-04-22 | 41.96 | $41.71 | 51900 |
| 2025-04-21 | 41.99 | $40.92 | 101100 |
| 2025-04-17 | 42.10 | $41.75 | 58100 |
| 2025-04-16 | 42.13 | $41.17 | 75339 |
| 2025-04-15 | 42.24 | $40.83 | 73200 |
| 2025-04-14 | 42.38 | $40.87 | 108527 |
| 2025-04-11 | 42.54 | $40.61 | 116339 |
| 2025-04-10 | 42.75 | $39.34 | 110800 |
| 2025-04-09 | 43.11 | $41.17 | 135216 |
| 2025-04-08 | 43.31 | $38.21 | 176716 |
| 2025-04-07 | 43.85 | $39.13 | 392500 |
| 2025-04-04 | 44.34 | $39.49 | 144725 |
| 2025-04-03 | 44.85 | $43.09 | 76500 |
| 2025-04-02 | 45.04 | $46.01 | 106300 |
| 2025-04-01 | 44.94 | $45.79 | 147300 |
| 2025-03-31 | 44.85 | $45.47 | 60517 |
| 2025-03-28 | 44.78 | $45.13 | 23000 |
| 2025-03-27 | 44.75 | $45.56 | 107543 |
| 2025-03-26 | 44.66 | $45.84 | 46948 |
| 2025-03-25 | 44.54 | $45.88 | 45343 |
| 2025-03-24 | 44.39 | $45.63 | 61100 |
| 2025-03-21 | 44.26 | $45.04 | 56126 |
| 2025-03-20 | 44.18 | $45.46 | 53200 |
| 2025-03-19 | 44.05 | $45.38 | 151824 |
| 2025-03-18 | 43.91 | $44.74 | 215227 |
| 2025-03-17 | 43.82 | $44.89 | 42200 |
| 2025-03-14 | 43.71 | $44.13 | 33800 |
| 2025-03-13 | 43.66 | $43.08 | 38700 |
| 2025-03-12 | 43.72 | $43.26 | 77441 |
| 2025-03-11 | 43.77 | $42.94 | 59042 |
| 2025-03-10 | 43.86 | $42.90 | 135039 |
| 2025-03-07 | 43.96 | $43.06 | 73000 |
| 2025-03-06 | 44.06 | $42.60 | 68005 |
| 2025-03-05 | 44.21 | $42.80 | 91326 |
| 2025-03-04 | 44.36 | $42.63 | 71800 |
| 2025-03-03 | 44.54 | $43.13 | 59000 |
| 2025-02-28 | 44.69 | $44.49 | 72800 |
| 2025-02-27 | 44.71 | $43.92 | 62100 |
| 2025-02-26 | 44.79 | $44.06 | 34125 |
| 2025-02-25 | 44.87 | $44.07 | 34900 |
| 2025-02-24 | 44.95 | $44.59 | 32206 |
| 2025-02-21 | 44.99 | $44.64 | 53125 |
| 2025-02-20 | 45.03 | $45.75 | 18533 |
| 2025-02-19 | 44.95 | $45.52 | 32700 |
| 2025-02-18 | 44.89 | $45.50 | 89242 |
| 2025-02-14 | 44.83 | $44.96 | 54400 |
| 2025-02-13 | 44.81 | $45.16 | 39800 |
| 2025-02-12 | 44.78 | $44.66 | 46513 |
| 2025-02-11 | 44.79 | $45.41 | 84448 |
| 2025-02-10 | 44.72 | $45.29 | 42840 |
| 2025-02-07 | 44.66 | $44.50 | 54009 |
| 2025-02-06 | 44.68 | $44.60 | 58000 |
| 2025-02-05 | 44.69 | $45.07 | 37500 |
| 2025-02-04 | 44.65 | $44.80 | 79100 |
| 2025-02-03 | 44.63 | $43.98 | 91500 |
| 2025-01-31 | 44.70 | $43.91 | 56900 |
| 2025-01-30 | 44.79 | $44.91 | 45600 |
| 2025-01-29 | 44.77 | $44.58 | 29307 |
| 2025-01-28 | 44.79 | $44.52 | 32201 |
| 2025-01-27 | 44.82 | $44.79 | 230900 |
| 2025-01-24 | 44.83 | $45.48 | 44201 |
| 2025-01-23 | 44.76 | $45.71 | 50100 |
| 2025-01-22 | 44.66 | $45.62 | 45100 |
| 2025-01-21 | 44.56 | $46.27 | 81700 |
| 2025-01-17 | 44.37 | $46.16 | 56214 |
| 2025-01-16 | 44.19 | $45.79 | 166600 |
| 2025-01-15 | 44.02 | $45.63 | 31033 |
| 2025-01-14 | 43.85 | $45.03 | 56348 |
| 2025-01-13 | 43.72 | $44.49 | 82700 |
| 2025-01-10 | 43.64 | $43.98 | 88538 |
| 2025-01-08 | 43.61 | $44.01 | 69600 |
| 2025-01-07 | 43.57 | $43.80 | 76600 |
| 2025-01-06 | 43.54 | $43.50 | 50100 |
| 2025-01-03 | 43.55 | $43.55 | 27848 |
| 2025-01-02 | 43.55 | $43.29 | 104100 |
| 2024-12-31 | 43.57 | $42.73 | 35603 |
| 2024-12-30 | 43.66 | $42.31 | 60812 |
| 2024-12-27 | 43.80 | $42.36 | 192339 |
| 2024-12-26 | 43.95 | $42.45 | 62316 |
| 2024-12-24 | 44.11 | $42.50 | 63449 |
| 2024-12-23 | 44.28 | $42.22 | 85211 |
| 2024-12-20 | 44.50 | $41.91 | 179839 |
| 2024-12-19 | 44.77 | $41.52 | 128410 |
| 2024-12-18 | 45.11 | $41.81 | 77600 |
| 2024-12-17 | 45.46 | $43.18 | 115800 |
| 2024-12-16 | 45.70 | $43.78 | 257600 |
| 2024-12-13 | 45.91 | $44.54 | 110349 |
| 2024-12-12 | 46.05 | $44.89 | 116105 |
| 2024-12-11 | 46.17 | $45.40 | 69119 |
| 2024-12-10 | 46.25 | $45.08 | 48800 |
| 2024-12-09 | 46.38 | $45.42 | 109600 |
| 2024-12-06 | 46.48 | $45.44 | 53624 |
| 2024-12-05 | 46.58 | $46.24 | 58517 |
| 2024-12-04 | 46.62 | $46.16 | 57923 |
| 2024-12-03 | 46.67 | $46.96 | 37028 |
| 2024-12-02 | 46.64 | $46.79 | 35820 |
| 2024-11-29 | 46.62 | $47.27 | 16800 |
| 2024-11-27 | 46.56 | $47.04 | 48845 |
| 2024-11-26 | 46.50 | $47.06 | 44033 |
| 2024-11-25 | 46.45 | $47.17 | 182711 |
| 2024-11-22 | 46.37 | $48.01 | 38800 |
| 2024-11-21 | 46.20 | $47.81 | 31645 |
| 2024-11-20 | 46.03 | $47.27 | 47920 |
| 2024-11-19 | 45.90 | $46.91 | 36007 |
| 2024-11-18 | 45.79 | $46.90 | 43400 |
| 2024-11-15 | 45.67 | $46.17 | 30938 |
| 2024-11-14 | 45.62 | $46.37 | 3.0M |
| 2024-11-13 | 45.54 | $46.15 | 34600 |
| 2024-11-12 | 45.48 | $46.09 | 43616 |
| 2024-11-11 | 45.41 | $46.50 | 40000 |
| 2024-11-08 | 45.30 | $46.49 | 10246 |
| 2024-11-07 | 45.17 | $46.52 | 20221 |
| 2024-11-06 | 45.03 | $46.41 | 37230 |
| 2024-11-05 | 44.89 | $45.11 | 28028 |
| 2024-11-04 | 44.86 | $44.73 | 13700 |
| 2024-11-01 | 44.88 | $44.20 | 26009 |
| 2024-10-31 | 44.95 | $44.46 | 54709 |
| 2024-10-30 | 45.00 | $44.52 | 19923 |
| 2024-10-29 | 45.05 | $44.36 | 34042 |
| 2024-10-28 | 45.12 | $44.80 | 68349 |
| 2024-10-25 | 45.16 | $45.00 | 43239 |
| 2024-10-24 | 45.17 | $45.03 | 125200 |
| 2024-10-23 | 45.19 | $45.26 | 161120 |
| 2024-10-22 | 45.18 | $45.53 | 256345 |
| 2024-10-21 | 45.14 | $45.44 | 295526 |
| 2024-10-18 | 45.11 | $45.60 | 10000 |
| 2024-10-17 | 45.06 | $45.52 | 81800 |
| 2024-10-16 | 45.01 | $45.26 | 22000 |
| 2024-10-15 | 44.98 | $44.98 | 36009 |
| 2024-10-14 | 44.98 | $45.96 | 18700 |
| 2024-10-11 | 44.88 | $46.05 | 15511 |
| 2024-10-10 | 44.76 | $45.69 | 21000 |
| 2024-10-09 | 44.66 | $45.31 | 21200 |
| 2024-10-08 | 44.59 | $45.09 | 47118 |
| 2024-10-07 | 44.54 | $45.98 | 32006 |
| 2024-10-04 | 44.39 | $45.93 | 37600 |
| 2024-10-03 | 44.23 | $45.56 | 50900 |
| 2024-10-02 | 44.09 | $45.09 | 79700 |
| 2024-10-01 | 43.98 | $44.88 | 26700 |
| 2024-09-30 | 43.89 | $44.07 | 51700 |
| 2024-09-27 | 43.87 | $44.01 | 191400 |
| 2024-09-26 | 43.85 | $43.55 | 67018 |
| 2024-09-25 | 43.88 | $44.02 | 55900 |
| 2024-09-24 | 43.87 | $44.96 | 54414 |
| 2024-09-23 | 43.75 | $44.78 | 53040 |
| 2024-09-20 | 43.65 | $44.38 | 46600 |
| 2024-09-19 | 43.57 | $44.42 | 58000 |
| 2024-09-18 | 43.48 | $43.77 | 92039 |
| 2024-09-17 | 43.45 | $43.81 | 50600 |
| 2024-09-16 | 43.41 | $43.40 | 104614 |
| 2024-09-13 | 43.41 | $42.96 | 42421 |
| 2024-09-12 | 43.46 | $42.62 | 38100 |
| 2024-09-11 | 43.55 | $42.07 | 31920 |
| 2024-09-10 | 43.71 | $42.22 | 23208 |
| 2024-09-09 | 43.86 | $42.69 | 52920 |
| 2024-09-06 | 43.98 | $42.48 | 55810 |
| 2024-09-05 | 44.14 | $43.11 | 52000 |
| 2024-09-04 | 44.25 | $43.31 | 164213 |
| 2024-09-03 | 44.35 | $43.78 | 74707 |
| 2024-08-30 | 44.41 | $45.03 | 40400 |
| 2024-08-29 | 44.35 | $44.90 | 31331 |
| 2024-08-28 | 44.29 | $44.40 | 49400 |
| 2024-08-27 | 44.28 | $44.80 | 46331 |
| 2024-08-26 | 44.22 | $45.19 | 26814 |
| 2024-08-23 | 44.12 | $44.88 | 108800 |
| 2024-08-22 | 44.04 | $44.08 | 43342 |
| 2024-08-21 | 44.03 | $44.14 | 40624 |
| 2024-08-20 | 44.02 | $44.02 | 38300 |
| 2024-08-19 | 44.02 | $44.79 | 33000 |
| 2024-08-16 | 43.94 | $44.45 | 118800 |
| 2024-08-15 | 43.89 | $44.43 | 28308 |
| 2024-08-14 | 43.83 | $43.80 | 26044 |
| 2024-08-13 | 43.84 | $43.65 | 78921 |
| 2024-08-12 | 43.85 | $43.80 | 24500 |
| 2024-08-09 | 43.86 | $43.38 | 14920 |
| 2024-08-08 | 43.91 | $43.31 | 32400 |
| 2024-08-07 | 43.97 | $42.41 | 47200 |
| 2024-08-06 | 44.14 | $42.50 | 59531 |
| 2024-08-05 | 44.31 | $42.14 | 89700 |
| 2024-08-02 | 44.54 | $43.20 | 127128 |
| 2024-08-01 | 44.68 | $44.48 | 64000 |
| 2024-07-31 | 44.70 | $45.59 | 45746 |
| 2024-07-30 | 44.61 | $45.08 | 36100 |
| 2024-07-29 | 44.56 | $44.62 | 173800 |
| 2024-07-26 | 44.55 | $44.86 | 50900 |
| 2024-07-25 | 44.52 | $44.49 | 113048 |
| 2024-07-24 | 44.52 | $44.22 | 44923 |
| 2024-07-23 | 44.56 | $44.45 | 51700 |
| 2024-07-22 | 44.57 | $44.94 | 38637 |
| 2024-07-19 | 44.53 | $44.98 | 148100 |
| 2024-07-18 | 44.48 | $45.35 | 40600 |
| 2024-07-17 | 44.39 | $45.48 | 47400 |
| 2024-07-16 | 44.27 | $45.46 | 46233 |
| 2024-07-15 | 44.15 | $45.16 | 41200 |
| 2024-07-12 | 44.04 | $44.70 | 62642 |
| 2024-07-11 | 43.97 | $44.54 | 148634 |
| 2024-07-10 | 43.91 | $43.98 | 45543 |
| 2024-07-09 | 43.91 | $43.44 | 128300 |
| 2024-07-08 | 43.96 | $43.79 | 43700 |
| 2024-07-05 | 43.97 | $43.94 | 62100 |
| 2024-07-03 | 43.98 | $44.43 | 35200 |
| 2024-07-02 | 43.93 | $44.01 | 169400 |
| 2024-07-01 | 43.92 | $43.92 | 55500 |
| 2024-06-28 | 43.92 | $44.00 | 26400 |
| 2024-06-27 | 43.91 | $43.90 | 21900 |
| 2024-06-26 | 43.92 | $43.84 | 148100 |
| 2024-06-25 | 43.92 | $44.13 | 30845 |
| 2024-06-24 | 43.90 | $44.22 | 95200 |
| 2024-06-21 | 43.87 | $43.27 | 41400 |
| 2024-06-20 | 43.93 | $43.55 | 47000 |
| 2024-06-18 | 43.97 | $43.01 | 134400 |
| 2024-06-17 | 44.07 | $42.80 | 249106 |
| 2024-06-14 | 44.21 | $42.73 | 61024 |
| 2024-06-13 | 44.36 | $43.07 | 82000 |
| 2024-06-12 | 44.50 | $43.55 | 101107 |
| 2024-06-11 | 44.60 | $43.74 | 49813 |
| 2024-06-10 | 44.69 | $44.19 | 82823 |
| 2024-06-07 | 44.74 | $43.75 | 164800 |
| 2024-06-06 | 44.84 | $44.27 | 35636 |
| 2024-06-05 | 44.90 | $44.00 | 141200 |
| 2024-06-04 | 45.00 | $43.84 | 460000 |
| 2024-06-03 | 45.12 | $44.48 | 844038 |
| 2024-05-31 | 45.19 | $45.50 | 53700 |
| 2024-05-30 | 45.15 | $44.67 | 47300 |
| 2024-05-29 | 45.21 | $44.45 | 44200 |
| 2024-05-28 | 45.28 | $45.25 | 108300 |
| 2024-05-24 | 45.29 | $44.80 | 37800 |
| 2024-05-23 | 45.34 | $44.58 | 473914 |
| 2024-05-22 | 45.42 | $45.01 | 355800 |
| 2024-05-21 | 45.46 | $45.90 | 520733 |
| 2024-05-20 | 45.42 | $46.04 | 657627 |
| 2024-05-17 | 45.35 | $46.09 | 47600 |
| 2024-05-16 | 45.27 | $45.47 | 88200 |
| 2024-05-15 | 45.25 | $45.68 | 94900 |
| 2024-05-14 | 45.21 | $45.57 | 46226 |
| 2024-05-13 | 45.17 | $45.39 | 215727 |
| 2024-05-10 | 45.15 | $45.51 | 43500 |
| 2024-05-09 | 45.11 | $45.75 | 83000 |
| 2024-05-08 | 45.04 | $45.10 | 235600 |
| 2024-05-07 | 45.03 | $45.13 | 250900 |
| 2024-05-06 | 45.02 | $45.11 | 69723 |
| 2024-05-03 | 45.01 | $44.60 | 78900 |
| 2024-05-02 | 45.06 | $44.50 | 82329 |
| 2024-05-01 | 45.12 | $44.15 | 164744 |
| 2024-04-30 | 45.22 | $44.63 | 344700 |
| 2024-04-29 | 45.28 | $46.09 | 64405 |
| 2024-04-26 | 45.20 | $45.77 | 141215 |
| 2024-04-25 | 45.14 | $45.86 | 92700 |
| 2024-04-24 | 45.06 | $45.46 | 110200 |
| 2024-04-23 | 45.02 | $45.37 | 146500 |
| 2024-04-22 | 44.98 | $45.15 | 1.3M |
| 2024-04-19 | 44.96 | $45.03 | 161240 |
| 2024-04-18 | 44.95 | $44.64 | 232000 |
| 2024-04-17 | 44.99 | $44.65 | 202600 |
| 2024-04-16 | 45.02 | $44.72 | 158700 |
| 2024-04-15 | 45.05 | $45.13 | 280300 |
| 2024-04-12 | 45.05 | $45.58 | 139100 |
| 2024-04-11 | 44.99 | $46.28 | 60200 |
| 2024-04-10 | 44.85 | $46.43 | 133600 |
| 2024-04-09 | 44.69 | $46.42 | 160102 |
| 2024-04-08 | 44.51 | $46.27 | 178043 |
| 2024-04-05 | 44.32 | $46.50 | 73200 |
| 2024-04-04 | 44.09 | $46.01 | 50719 |
| 2024-04-03 | 43.89 | $46.19 | 282000 |
| 2024-04-02 | 43.65 | $45.73 | 192238 |
| 2024-04-01 | 43.43 | $45.31 | 457106 |
| 2024-03-28 | 43.23 | $44.99 | 55700 |
| 2024-03-27 | 43.04 | $44.49 | 70016 |
| 2024-03-26 | 42.89 | $43.96 | 50101 |
| 2024-03-25 | 42.78 | $44.24 | 66324 |
| 2024-03-22 | 42.63 | $43.89 | 60300 |
| 2024-03-21 | 42.49 | $44.08 | 110900 |
| 2024-03-20 | 42.33 | $44.10 | 115500 |
| 2024-03-19 | 42.14 | $43.88 | 225108 |
| 2024-03-18 | 41.96 | $43.55 | 84100 |
| 2024-03-15 | 41.79 | $43.45 | 170624 |
| 2024-03-14 | 41.61 | $43.31 | 154300 |
| 2024-03-13 | 41.44 | $43.14 | 172000 |
| 2024-03-12 | 41.26 | $42.50 | 71531 |
| 2024-03-11 | 41.12 | $42.54 | 103630 |
| 2024-03-08 | 40.98 | $42.12 | 108426 |
| 2024-03-07 | 40.86 | $42.11 | 137945 |
| 2024-03-06 | 40.72 | $41.65 | 190639 |
| 2024-03-05 | 40.63 | $41.48 | 112900 |
| 2024-03-04 | 40.54 | $41.31 | 56234 |
| 2024-03-01 | 40.45 | $41.49 | 35803 |
| 2024-02-29 | 40.35 | $40.90 | 86300 |
| 2024-02-28 | 40.29 | $40.56 | 50000 |
| 2024-02-27 | 40.26 | $40.69 | 50418 |
| 2024-02-26 | 40.21 | $40.75 | 55600 |
| 2024-02-23 | 40.16 | $40.80 | 55800 |
| 2024-02-22 | 40.09 | $40.88 | 82639 |
| 2024-02-21 | 40.01 | $40.89 | 69200 |
| 2024-02-20 | 39.91 | $40.23 | 121600 |
| 2024-02-16 | 39.88 | $40.53 | 69519 |
| 2024-02-15 | 39.81 | $40.44 | 65541 |
| 2024-02-14 | 39.74 | $39.36 | 78610 |
| 2024-02-13 | 39.78 | $39.30 | 61000 |
| 2024-02-12 | 39.83 | $39.95 | 72312 |
| 2024-02-09 | 39.82 | $39.52 | 187042 |
| 2024-02-08 | 39.85 | $39.93 | 78401 |
| 2024-02-07 | 39.85 | $39.69 | 56200 |
| 2024-02-06 | 39.86 | $39.63 | 136500 |
| 2024-02-05 | 39.89 | $39.46 | 156100 |
| 2024-02-02 | 39.93 | $39.82 | 76100 |
| 2024-02-01 | 39.94 | $40.07 | 162100 |
| 2024-01-31 | 39.93 | $39.92 | 71500 |
| 2024-01-30 | 39.93 | $40.61 | 560200 |
| 2024-01-29 | 39.86 | $40.33 | 93000 |
| 2024-01-26 | 39.81 | $40.29 | 63647 |
| 2024-01-25 | 39.76 | $40.08 | 60900 |
| 2024-01-24 | 39.73 | $39.39 | 66103 |
| 2024-01-23 | 39.76 | $39.10 | 71500 |
| 2024-01-22 | 39.83 | $38.95 | 60400 |
| 2024-01-19 | 39.93 | $38.87 | 233438 |
| 2024-01-18 | 40.04 | $38.75 | 48413 |
| 2024-01-17 | 40.17 | $38.73 | 50039 |
| 2024-01-16 | 40.33 | $39.18 | 65200 |
| 2024-01-12 | 40.45 | $40.12 | 81626 |
| 2024-01-11 | 40.48 | $39.70 | 226200 |
| 2024-01-10 | 40.56 | $39.69 | 335425 |
| 2024-01-09 | 40.65 | $39.99 | 66645 |
| 2024-01-08 | 40.72 | $40.55 | 183000 |
| 2024-01-05 | 40.74 | $40.81 | 75700 |
| 2024-01-04 | 40.74 | $40.73 | 101728 |
| 2024-01-03 | 40.74 | $41.21 | 90700 |
| 2024-01-02 | 40.69 | $40.90 | 60337 |
| 2023-12-29 | 40.66 | $40.72 | 64648 |
| 2023-12-28 | 40.66 | $40.88 | 82100 |
| 2023-12-27 | 40.63 | $41.40 | 85044 |
| 2023-12-26 | 40.55 | $41.54 | 35408 |
| 2023-12-22 | 40.45 | $41.12 | 56800 |
| 2023-12-21 | 40.38 | $40.95 | 40924 |
| 2023-12-20 | 40.32 | $40.63 | 56300 |
| 2023-12-19 | 40.29 | $41.46 | 56342 |
| 2023-12-18 | 40.16 | $40.92 | 59400 |
| 2023-12-15 | 40.08 | $40.61 | 70033 |
| 2023-12-14 | 40.03 | $40.93 | 126436 |
| 2023-12-13 | 39.93 | $39.85 | 178929 |
| 2023-12-12 | 39.94 | $39.03 | 105700 |
| 2023-12-11 | 40.04 | $39.57 | 255900 |
| 2023-12-08 | 40.08 | $39.59 | 99200 |
| 2023-12-07 | 40.14 | $39.22 | 41537 |
| 2023-12-06 | 40.23 | $39.35 | 68435 |
| 2023-12-05 | 40.33 | $39.95 | 42400 |
| 2023-12-04 | 40.37 | $40.65 | 97842 |
| 2023-12-01 | 40.34 | $41.00 | 57735 |
| 2023-11-30 | 40.27 | $40.67 | 43200 |
| 2023-11-29 | 40.22 | $40.35 | 78200 |
| 2023-11-28 | 40.21 | $40.43 | 52800 |
| 2023-11-27 | 40.19 | $40.23 | 206500 |
| 2023-11-24 | 40.18 | $40.39 | 22900 |
| 2023-11-22 | 40.16 | $40.21 | 98100 |
| 2023-11-21 | 40.15 | $40.19 | 72808 |
| 2023-11-20 | 40.15 | $40.22 | 194300 |
| 2023-11-17 | 40.14 | $40.16 | 48600 |
| 2023-11-16 | 40.14 | $39.48 | 134900 |
| 2023-11-15 | 40.21 | $40.11 | 46500 |
| 2023-11-14 | 40.22 | $40.17 | 54133 |
| 2023-11-13 | 40.23 | $39.56 | 93800 |
| 2023-11-10 | 40.30 | $39.38 | 111100 |
| 2023-11-09 | 40.39 | $39.02 | 74900 |
| 2023-11-08 | 40.54 | $39.10 | 89700 |
| 2023-11-07 | 40.69 | $39.59 | 81507 |
| 2023-11-06 | 40.80 | $40.53 | 197804 |
| 2023-11-03 | 40.83 | $41.02 | 42930 |
| 2023-11-02 | 40.81 | $41.11 | 144827 |
| 2023-11-01 | 40.78 | $39.96 | 41200 |
| 2023-10-31 | 40.87 | $39.91 | 85100 |
| 2023-10-30 | 40.97 | $39.82 | 60831 |
| 2023-10-27 | 41.09 | $39.73 | 158809 |
| 2023-10-26 | 41.23 | $40.28 | 56400 |
| 2023-10-25 | 41.34 | $40.55 | 69000 |
| 2023-10-24 | 41.42 | $40.70 | 58119 |
| 2023-10-23 | 41.49 | $41.05 | 149800 |
| 2023-10-20 | 41.54 | $41.58 | 98800 |
| 2023-10-19 | 41.54 | $42.24 | 55331 |
| 2023-10-18 | 41.46 | $42.38 | 89900 |
| 2023-10-17 | 41.37 | $42.30 | 45700 |
| 2023-10-16 | 41.27 | $41.91 | 170722 |
| 2023-10-13 | 41.20 | $41.58 | 63826 |
| 2023-10-12 | 41.16 | $40.89 | 83745 |
| 2023-10-11 | 41.19 | $41.04 | 64737 |
| 2023-10-10 | 41.20 | $41.18 | 46247 |
| 2023-10-09 | 41.21 | $41.05 | 93910 |
| 2023-10-06 | 41.22 | $39.84 | 200600 |
| 2023-10-05 | 41.37 | $39.46 | 162900 |
| 2023-10-04 | 41.57 | $39.47 | 467900 |
| 2023-10-03 | 41.79 | $40.56 | 191722 |
| 2023-10-02 | 41.92 | $40.66 | 385900 |
| 2023-09-29 | 42.05 | $41.59 | 67641 |
| 2023-09-28 | 42.10 | $42.28 | 62900 |
| 2023-09-27 | 42.08 | $42.12 | 80200 |
| 2023-09-26 | 42.08 | $41.40 | 46218 |
| 2023-09-25 | 42.15 | $42.09 | 51100 |
| 2023-09-22 | 42.15 | $41.61 | 43500 |
| 2023-09-21 | 42.21 | $41.59 | 70500 |
| 2023-09-20 | 42.28 | $42.30 | 54900 |
| 2023-09-19 | 42.27 | $42.59 | 60100 |
| 2023-09-18 | 42.24 | $43.03 | 72304 |
| 2023-09-15 | 42.16 | $42.88 | 110810 |
| 2023-09-14 | 42.08 | $43.27 | 127138 |
| 2023-09-13 | 41.95 | $42.68 | 59800 |
| 2023-09-12 | 41.88 | $42.94 | 40929 |
| 2023-09-11 | 41.77 | $42.19 | 34443 |
| 2023-09-08 | 41.72 | $42.56 | 31800 |
| 2023-09-07 | 41.63 | $42.23 | 42924 |
| 2023-09-06 | 41.57 | $42.35 | 109900 |
| 2023-09-05 | 41.49 | $42.50 | 146500 |
| 2023-09-01 | 41.38 | $42.61 | 49400 |
| 2023-08-31 | 41.25 | $41.90 | 63600 |
| 2023-08-30 | 41.18 | $41.89 | 44343 |
| 2023-08-29 | 41.11 | $41.69 | 442200 |
| 2023-08-28 | 41.05 | $41.35 | 93300 |
| 2023-08-25 | 41.02 | $40.96 | 49248 |
| 2023-08-24 | 41.02 | $40.69 | 51532 |
| 2023-08-23 | 41.06 | $41.02 | 56900 |
| 2023-08-22 | 41.06 | $40.99 | 58939 |
| 2023-08-21 | 41.07 | $41.20 | 51900 |
| 2023-08-18 | 41.06 | $41.36 | 37600 |
| 2023-08-17 | 41.03 | $41.12 | 57508 |
| 2023-08-16 | 41.02 | $40.79 | 168200 |
| 2023-08-15 | 41.04 | $41.06 | 28936 |
| 2023-08-14 | 41.04 | $41.95 | 74300 |
| 2023-08-11 | 40.94 | $42.21 | 65500 |
| 2023-08-10 | 40.81 | $41.76 | 180538 |
| 2023-08-09 | 40.71 | $41.76 | 131300 |
| 2023-08-08 | 40.60 | $41.40 | 90042 |
| 2023-08-07 | 40.51 | $41.28 | 125800 |
| 2023-08-04 | 40.43 | $41.23 | 59342 |
| 2023-08-03 | 40.35 | $41.15 | 59600 |
| 2023-08-02 | 40.26 | $40.79 | 62600 |
| 2023-08-01 | 40.21 | $41.42 | 34419 |
| 2023-07-31 | 40.08 | $41.68 | 57115 |
| 2023-07-28 | 39.91 | $41.03 | 89218 |
| 2023-07-27 | 39.79 | $40.75 | 52911 |
| 2023-07-26 | 39.69 | $41.15 | 76000 |
| 2023-07-25 | 39.54 | $41.18 | 78600 |
| 2023-07-24 | 39.37 | $40.88 | 71300 |
| 2023-07-21 | 39.21 | $40.35 | 204100 |
| 2023-07-20 | 39.09 | $40.10 | 28846 |
| 2023-07-19 | 38.98 | $39.87 | 43921 |
| 2023-07-18 | 38.89 | $39.73 | 56400 |
| 2023-07-17 | 38.80 | $39.21 | 462918 |
| 2023-07-14 | 38.76 | $39.26 | 64713 |
| 2023-07-13 | 38.70 | $40.17 | 202635 |
| 2023-07-12 | 38.55 | $40.05 | 69900 |
| 2023-07-11 | 38.39 | $39.61 | 54400 |
| 2023-07-10 | 38.26 | $38.86 | 75800 |
| 2023-07-07 | 38.20 | $38.61 | 68200 |
| 2023-07-06 | 38.16 | $37.81 | 45500 |
| 2023-07-05 | 38.19 | $38.59 | 69639 |
| 2023-07-03 | 38.15 | $39.01 | 35247 |
| 2023-06-30 | 38.06 | $38.82 | 168200 |
| 2023-06-29 | 37.98 | $38.50 | 46800 |
| 2023-06-28 | 37.93 | $38.07 | 108240 |
| 2023-06-27 | 37.91 | $37.91 | 66117 |
| 2023-06-26 | 37.91 | $37.74 | 105800 |
| 2023-06-23 | 37.93 | $37.13 | 101609 |
| 2023-06-22 | 38.01 | $37.49 | 240600 |
| 2023-06-21 | 38.07 | $37.93 | 138400 |
| 2023-06-20 | 38.08 | $37.65 | 75017 |
| 2023-06-16 | 38.13 | $38.46 | 80424 |
| 2023-06-15 | 38.09 | $38.41 | 233000 |
| 2023-06-14 | 38.06 | $38.03 | 234200 |
| 2023-06-13 | 38.06 | $38.34 | 132347 |
| 2023-06-12 | 38.03 | $38.08 | 475019 |
| 2023-06-09 | 38.03 | $38.45 | 165343 |
| 2023-06-08 | 37.98 | $38.64 | 220800 |
| 2023-06-07 | 37.91 | $38.73 | 135900 |
| 2023-06-06 | 37.83 | $38.21 | 725248 |
| 2023-06-05 | 37.79 | $37.89 | 222104 |
| 2023-06-02 | 37.78 | $38.10 | 624700 |
| 2023-06-01 | 37.74 | $37.01 | 1.8M |
| 2023-05-31 | 37.82 | $36.42 | 250036 |
| 2023-05-30 | 37.97 | $36.92 | 75500 |
| 2023-05-26 | 38.08 | $37.27 | 64720 |
| 2023-05-25 | 38.16 | $37.31 | 120800 |
| 2023-05-24 | 38.25 | $37.99 | 92237 |
| 2023-05-23 | 38.28 | $38.08 | 70100 |
| 2023-05-22 | 38.30 | $37.95 | 71007 |
| 2023-05-19 | 38.34 | $37.92 | 81700 |
| 2023-05-18 | 38.38 | $37.74 | 134800 |
| 2023-05-17 | 38.45 | $37.61 | 222800 |
| 2023-05-16 | 38.54 | $37.06 | 77844 |
| 2023-05-15 | 38.70 | $38.05 | 93000 |
| 2023-05-12 | 38.76 | $37.73 | 108700 |
| 2023-05-11 | 38.87 | $37.67 | 76000 |
| 2023-05-10 | 39.00 | $38.24 | 72007 |
| 2023-05-09 | 39.08 | $38.54 | 307116 |
| 2023-05-08 | 39.13 | $38.52 | 59726 |
| 2023-05-05 | 39.20 | $38.51 | 158017 |
| 2023-05-04 | 39.27 | $37.57 | 309835 |
| 2023-05-03 | 39.45 | $37.69 | 170200 |
| 2023-05-02 | 39.64 | $38.26 | 607419 |
| 2023-05-01 | 39.78 | $39.56 | 65013 |
| 2023-04-28 | 39.80 | $39.86 | 105600 |
| 2023-04-27 | 39.80 | $39.22 | 85621 |
| 2023-04-26 | 39.86 | $38.96 | 133907 |
| 2023-04-25 | 39.95 | $39.48 | 120146 |
| 2023-04-24 | 40.00 | $40.27 | 51800 |
| 2023-04-21 | 39.98 | $39.83 | 62200 |
| 2023-04-20 | 39.99 | $40.14 | 376522 |
| 2023-04-19 | 39.98 | $40.49 | 73100 |
| 2023-04-18 | 39.92 | $40.70 | 72400 |
| 2023-04-17 | 39.84 | $40.65 | 215513 |
| 2023-04-14 | 39.76 | $41.05 | 52200 |
| 2023-04-13 | 39.62 | $41.09 | 54900 |
| 2023-04-12 | 39.46 | $40.69 | 137300 |
| 2023-04-11 | 39.33 | $40.64 | 70300 |
| 2023-04-10 | 39.20 | $40.24 | 105800 |
| 2023-04-06 | 39.09 | $40.03 | 149300 |
| 2023-04-05 | 38.99 | $40.45 | 139800 |
| 2023-04-04 | 38.83 | $40.14 | 167319 |
| 2023-04-03 | 38.70 | $40.68 | 164535 |
| 2023-03-31 | 38.49 | $39.17 | 143215 |
| 2023-03-30 | 38.42 | $38.87 | 101800 |
| 2023-03-29 | 38.37 | $38.72 | 205700 |
| 2023-03-28 | 38.33 | $38.23 | 96428 |
| 2023-03-27 | 38.34 | $37.66 | 118700 |
| 2023-03-24 | 38.42 | $37.03 | 148737 |
| 2023-03-23 | 38.56 | $36.88 | 126714 |
| 2023-03-22 | 38.74 | $37.52 | 119547 |
| 2023-03-21 | 38.87 | $38.17 | 69031 |
| 2023-03-20 | 38.94 | $37.30 | 275200 |
| 2023-03-17 | 39.11 | $36.54 | 163310 |
| 2023-03-16 | 39.38 | $36.98 | 352500 |
| 2023-03-15 | 39.64 | $36.58 | 231800 |
| 2023-03-14 | 39.96 | $38.41 | 104300 |
| 2023-03-13 | 40.12 | $38.16 | 151238 |
| 2023-03-10 | 40.33 | $38.71 | 88800 |
| 2023-03-09 | 40.50 | $39.27 | 93724 |
| 2023-03-08 | 40.63 | $39.92 | 79536 |
| 2023-03-07 | 40.70 | $40.17 | 46400 |
| 2023-03-06 | 40.76 | $41.01 | 197600 |
| 2023-03-03 | 40.73 | $41.32 | 39104 |
| 2023-03-02 | 40.67 | $40.72 | 119747 |
| 2023-03-01 | 40.66 | $40.33 | 93316 |
| 2023-02-28 | 40.70 | $39.51 | 76315 |
| 2023-02-27 | 40.82 | $39.98 | 243000 |
| 2023-02-24 | 40.91 | $39.80 | 97500 |
| 2023-02-23 | 41.02 | $39.76 | 105000 |
| 2023-02-22 | 41.16 | $39.33 | 72513 |
| 2023-02-21 | 41.35 | $39.57 | 71822 |
| 2023-02-17 | 41.54 | $39.96 | 84546 |
| 2023-02-16 | 41.70 | $41.17 | 108700 |
| 2023-02-15 | 41.76 | $41.61 | 51407 |
| 2023-02-14 | 41.78 | $42.15 | 48600 |
| 2023-02-13 | 41.74 | $42.06 | 78200 |
| 2023-02-10 | 41.70 | $42.11 | 80129 |
| 2023-02-09 | 41.66 | $40.91 | 176713 |
| 2023-02-08 | 41.74 | $41.31 | 184900 |
| 2023-02-07 | 41.78 | $41.68 | 95500 |
| 2023-02-06 | 41.79 | $40.69 | 102700 |
| 2023-02-03 | 41.91 | $41.00 | 133900 |
| 2023-02-02 | 42.01 | $41.30 | 309709 |
| 2023-02-01 | 42.08 | $42.07 | 107514 |
| 2023-01-31 | 42.08 | $42.67 | 123500 |
| 2023-01-30 | 42.02 | $42.16 | 434404 |
| 2023-01-27 | 42.01 | $43.01 | 220634 |
| 2023-01-26 | 41.90 | $43.51 | 305630 |
| 2023-01-25 | 41.73 | $42.61 | 184700 |
| 2023-01-24 | 41.64 | $42.57 | 232835 |
| 2023-01-23 | 41.54 | $42.77 | 351400 |
| 2023-01-20 | 41.41 | $42.69 | 150400 |
| 2023-01-19 | 41.28 | $42.13 | 204900 |
| 2023-01-18 | 41.19 | $41.72 | 457700 |
| 2023-01-17 | 41.13 | $42.39 | 161000 |
| 2023-01-13 | 41.00 | $42.50 | 103200 |
| 2023-01-12 | 40.84 | $42.35 | 101205 |
| 2023-01-11 | 40.68 | $41.57 | 129523 |
| 2023-01-10 | 40.59 | $41.41 | 79700 |
| 2023-01-09 | 40.50 | $41.12 | 136200 |
| 2023-01-06 | 40.44 | $41.06 | 237700 |
| 2023-01-05 | 40.37 | $40.16 | 132000 |
| 2023-01-04 | 40.39 | $39.78 | 212600 |
| 2023-01-03 | 40.46 | $39.48 | 212100 |
| 2022-12-30 | 40.56 | $40.66 | 103239 |
| 2022-12-29 | 40.55 | $40.53 | 91801 |
| 2022-12-28 | 40.55 | $40.08 | 261309 |
| 2022-12-27 | 40.60 | $41.16 | 94325 |
| 2022-12-23 | 40.54 | $40.73 | 102000 |
| 2022-12-22 | 40.52 | $39.62 | 107225 |
| 2022-12-21 | 40.62 | $40.51 | 130922 |
| 2022-12-20 | 40.63 | $39.77 | 89100 |
| 2022-12-19 | 40.72 | $39.17 | 127300 |
| 2022-12-16 | 40.88 | $39.35 | 135042 |
| 2022-12-15 | 41.04 | $39.88 | 191800 |
| 2022-12-14 | 41.16 | $40.37 | 222714 |
| 2022-12-13 | 41.25 | $40.57 | 234300 |
| 2022-12-12 | 41.32 | $40.15 | 159708 |
| 2022-12-09 | 41.44 | $39.31 | 121000 |
| 2022-12-08 | 41.66 | $40.09 | 237721 |
| 2022-12-07 | 41.83 | $40.26 | 111834 |
| 2022-12-06 | 42.00 | $40.37 | 186800 |
| 2022-12-05 | 42.17 | $41.23 | 183603 |
| 2022-12-02 | 42.27 | $42.52 | 116000 |
| 2022-12-01 | 42.24 | $42.68 | 319608 |
| 2022-11-30 | 42.19 | $42.80 | 206600 |
| 2022-11-29 | 42.13 | $42.34 | 92200 |
| 2022-11-28 | 42.11 | $41.81 | 225600 |
| 2022-11-25 | 42.14 | $42.96 | 39535 |
| 2022-11-23 | 42.05 | $43.10 | 151701 |
| 2022-11-22 | 41.94 | $43.41 | 210411 |
| 2022-11-21 | 41.78 | $42.04 | 356340 |
| 2022-11-18 | 41.76 | $42.57 | 178400 |
| 2022-11-17 | 41.67 | $42.76 | 277540 |
| 2022-11-16 | 41.56 | $42.87 | 156222 |
| 2022-11-15 | 41.42 | $43.66 | 350000 |
| 2022-11-14 | 41.18 | $43.16 | 207700 |
| 2022-11-11 | 40.98 | $43.46 | 321800 |
| 2022-11-10 | 40.71 | $42.41 | 396602 |
| 2022-11-09 | 40.54 | $41.00 | 182500 |
| 2022-11-08 | 40.49 | $42.89 | 227405 |
| 2022-11-07 | 40.23 | $42.66 | 279800 |
| 2022-11-04 | 39.98 | $42.06 | 441800 |
| 2022-11-03 | 39.76 | $41.15 | 245900 |
| 2022-11-02 | 39.61 | $40.57 | 645530 |
| 2022-11-01 | 39.51 | $41.58 | 184103 |
| 2022-10-31 | 39.29 | $41.25 | 324300 |
| 2022-10-28 | 39.09 | $41.01 | 354000 |
| 2022-10-27 | 38.89 | $41.00 | 275702 |
| 2022-10-26 | 38.66 | $40.96 | 751000 |
| 2022-10-25 | 38.42 | $40.38 | 135900 |
| 2022-10-24 | 38.21 | $40.16 | 203049 |
| 2022-10-21 | 38.01 | $40.17 | 247900 |
| 2022-10-20 | 37.78 | $38.98 | 485400 |
| 2022-10-19 | 37.66 | $38.95 | 204928 |
| 2022-10-18 | 37.52 | $38.27 | 168309 |
| 2022-10-17 | 37.44 | $37.95 | 179300 |
| 2022-10-14 | 37.39 | $37.34 | 460613 |
| 2022-10-13 | 37.39 | $38.79 | 594300 |
| 2022-10-12 | 37.25 | $37.49 | 244727 |
| 2022-10-11 | 37.22 | $37.35 | 169822 |
| 2022-10-10 | 37.21 | $37.62 | 190906 |
| 2022-10-07 | 37.16 | $38.32 | 380800 |
| 2022-10-06 | 37.04 | $38.73 | 522507 |
| 2022-10-05 | 36.86 | $38.44 | 184800 |
| 2022-10-04 | 36.70 | $38.03 | 374700 |
| 2022-10-03 | 36.56 | $36.55 | 499500 |
| 2022-09-30 | 36.56 | $34.76 | 389140 |
| 2022-09-29 | 36.75 | $34.89 | 412815 |
| 2022-09-28 | 36.94 | $35.02 | 467400 |
| 2022-09-27 | 37.14 | $33.49 | 1.0M |
| 2022-09-26 | 37.53 | $33.17 | 1.4M |
| 2022-09-23 | 37.99 | $34.49 | 922245 |
| 2022-09-22 | 38.36 | $36.83 | 418300 |
| 2022-09-21 | 38.52 | $37.13 | 231200 |
| 2022-09-20 | 38.66 | $37.76 | 303128 |
| 2022-09-19 | 38.76 | $38.20 | 286833 |
| 2022-09-16 | 38.82 | $37.93 | 272800 |
| 2022-09-15 | 38.91 | $38.76 | 315200 |
| 2022-09-14 | 38.92 | $39.70 | 317927 |
| 2022-09-13 | 38.84 | $38.89 | 380300 |
| 2022-09-12 | 38.84 | $39.95 | 300811 |
| 2022-09-09 | 38.72 | $39.29 | 312609 |
| 2022-09-08 | 38.66 | $38.35 | 560706 |
| 2022-09-07 | 38.69 | $38.05 | 443002 |
| 2022-09-06 | 38.76 | $38.18 | 602807 |
| 2022-09-02 | 38.82 | $38.70 | 462100 |
| 2022-09-01 | 38.84 | $37.99 | 670101 |
| 2022-08-31 | 38.93 | $38.87 | 323206 |
| 2022-08-30 | 38.93 | $39.23 | 707900 |
| 2022-08-29 | 38.90 | $40.59 | 335444 |
| 2022-08-26 | 38.72 | $40.19 | 262600 |
| 2022-08-25 | 38.57 | $40.89 | 292100 |
| 2022-08-24 | 38.32 | $40.52 | 445700 |
| 2022-08-23 | 38.09 | $40.02 | 189415 |
| 2022-08-22 | 37.89 | $38.91 | 169800 |
| 2022-08-19 | 37.78 | $39.00 | 164500 |
| 2022-08-18 | 37.65 | $39.27 | 533600 |
| 2022-08-17 | 37.48 | $38.35 | 774300 |
| 2022-08-16 | 37.39 | $38.34 | 350600 |
| 2022-08-15 | 37.29 | $38.27 | 971936 |
| 2022-08-12 | 37.19 | $38.97 | 296100 |
| 2022-08-11 | 37.00 | $38.59 | 555700 |
| 2022-08-10 | 36.83 | $37.57 | 340119 |
| 2022-08-09 | 36.76 | $37.10 | 179528 |
| 2022-08-08 | 36.72 | $36.70 | 346700 |
| 2022-08-05 | 36.72 | $36.42 | 519049 |
| 2022-08-04 | 36.75 | $35.93 | 452241 |
| 2022-08-03 | 36.84 | $37.00 | 425400 |
| 2022-08-02 | 36.83 | $37.77 | 232000 |
| 2022-08-01 | 36.73 | $37.95 | 398700 |
| 2022-07-29 | 36.60 | $38.67 | 323000 |
| 2022-07-28 | 36.38 | $37.46 | 372700 |
| 2022-07-27 | 36.26 | $37.23 | 427219 |
| 2022-07-26 | 36.16 | $36.41 | 360900 |
| 2022-07-25 | 36.14 | $36.57 | 311100 |
| 2022-07-22 | 36.09 | $35.57 | 638500 |
| 2022-07-21 | 36.15 | $35.94 | 579131 |
| 2022-07-20 | 36.17 | $36.32 | 373813 |
| 2022-07-19 | 36.15 | $36.07 | 334304 |
| 2022-07-18 | 36.16 | $35.02 | 648117 |
| 2022-07-15 | 36.28 | $34.37 | 915633 |
| 2022-07-14 | 36.48 | $33.85 | 1.6M |
| 2022-07-13 | 36.76 | $34.52 | 976633 |
| 2022-07-12 | 36.99 | $34.48 | 832400 |
| 2022-07-11 | 37.26 | $35.13 | 1.1M |
| 2022-07-08 | 37.48 | $35.50 | 874400 |
| 2022-07-07 | 37.69 | $35.63 | 1.2M |
| 2022-07-06 | 37.91 | $34.45 | 823920 |
| 2022-07-05 | 38.27 | $34.96 | 810900 |
| 2022-07-01 | 38.62 | $36.43 | 1.1M |
| 2022-06-30 | 38.85 | $35.98 | 682538 |
| 2022-06-29 | 39.15 | $36.77 | 602820 |
| 2022-06-28 | 39.41 | $37.80 | 658828 |
| 2022-06-27 | 39.57 | $37.15 | 671900 |
| 2022-06-24 | 39.83 | $36.21 | 584439 |
| 2022-06-23 | 40.21 | $35.40 | 787900 |
| 2022-06-22 | 40.72 | $36.71 | 594400 |
| 2022-06-21 | 41.14 | $38.11 | 548600 |
| 2022-06-17 | 41.46 | $36.64 | 837200 |
| 2022-06-16 | 41.96 | $38.30 | 665427 |
| 2022-06-15 | 42.35 | $40.27 | 706100 |
| 2022-06-14 | 42.57 | $40.83 | 1.2M |
| 2022-06-13 | 42.75 | $41.08 | 926900 |
| 2022-06-10 | 42.93 | $43.29 | 796031 |
| 2022-06-09 | 42.89 | $43.88 | 455625 |
| 2022-06-08 | 42.79 | $45.19 | 484100 |
| 2022-06-07 | 42.53 | $45.43 | 377900 |
| 2022-06-06 | 42.23 | $44.33 | 360500 |
| 2022-06-03 | 42.01 | $44.24 | 550800 |
| 2022-06-02 | 41.77 | $43.93 | 545800 |
| 2022-06-01 | 41.54 | $43.68 | 880200 |
| 2022-05-31 | 41.32 | $43.07 | 1.3M |
| 2022-05-27 | 41.14 | $43.70 | 572334 |
| 2022-05-26 | 40.87 | $42.87 | 1.2M |
| 2022-05-25 | 40.65 | $42.34 | 878122 |
| 2022-05-24 | 40.48 | $41.64 | 1.0M |
| 2022-05-23 | 40.35 | $41.58 | 904200 |
| 2022-05-20 | 40.22 | $40.55 | 1.5M |
| 2022-05-19 | 40.19 | $40.45 | 1.1M |
| 2022-05-18 | 40.16 | $40.31 | 753930 |
| 2022-05-17 | 40.15 | $41.46 | 830139 |
| 2022-05-16 | 40.01 | $40.78 | 728611 |
| 2022-05-13 | 39.93 | $39.95 | 642700 |
| 2022-05-12 | 39.93 | $38.79 | 877944 |
| 2022-05-11 | 40.05 | $38.95 | 837000 |
| 2022-05-10 | 40.16 | $38.65 | 1.0M |
| 2022-05-09 | 40.32 | $38.58 | 1.4M |
| 2022-05-06 | 40.50 | $41.61 | 757717 |
| 2022-05-05 | 40.39 | $41.06 | 1.1M |
| 2022-05-04 | 40.32 | $41.90 | 633136 |
| 2022-05-03 | 40.15 | $40.44 | 884237 |
| 2022-05-02 | 40.12 | $39.35 | 773725 |
| 2022-04-29 | 40.20 | $39.12 | 769900 |
| 2022-04-28 | 40.31 | $40.04 | 1.1M |
| 2022-04-27 | 40.34 | $38.95 | 927200 |
| 2022-04-26 | 40.49 | $38.42 | 1.7M |
| 2022-04-25 | 40.71 | $38.70 | 2.2M |
| 2022-04-22 | 40.92 | $39.79 | 657819 |
| 2022-04-21 | 41.04 | $40.99 | 721700 |
| 2022-04-20 | 41.04 | $42.45 | 745600 |
| 2022-04-19 | 40.89 | $42.10 | 420200 |
| 2022-04-18 | 40.77 | $42.38 | 333808 |
| 2022-04-14 | 40.60 | $41.89 | 389000 |
| 2022-04-13 | 40.46 | $41.83 | 1.2M |
| 2022-04-12 | 40.32 | $41.15 | 770827 |
| 2022-04-11 | 40.23 | $40.66 | 604200 |
| 2022-04-08 | 40.19 | $41.61 | 488900 |
| 2022-04-07 | 40.04 | $40.71 | 465804 |
| 2022-04-06 | 39.96 | $40.34 | 666711 |
| 2022-04-05 | 39.92 | $40.33 | 1.8M |
| 2022-04-04 | 39.88 | $40.98 | 520149 |
| 2022-04-01 | 39.77 | $40.96 | 557600 |
| 2022-03-31 | 39.64 | $40.45 | 618400 |
| 2022-03-30 | 39.56 | $40.97 | 497208 |
| 2022-03-29 | 39.41 | $40.62 | 660346 |
| 2022-03-28 | 39.28 | $40.58 | 405600 |
| 2022-03-25 | 39.14 | $41.50 | 404207 |
| 2022-03-24 | 38.89 | $40.62 | 622800 |
| 2022-03-23 | 38.71 | $40.66 | 447407 |
| 2022-03-22 | 38.51 | $40.13 | 380538 |
| 2022-03-21 | 38.34 | $40.34 | 334600 |
| 2022-03-18 | 38.13 | $39.12 | 431100 |
| 2022-03-17 | 38.02 | $39.15 | 1.0M |
| 2022-03-16 | 37.90 | $37.96 | 828800 |
| 2022-03-15 | 37.90 | $37.89 | 1.4M |
| 2022-03-14 | 37.90 | $38.62 | 780300 |
| 2022-03-11 | 37.82 | $39.70 | 626143 |
| 2022-03-10 | 37.62 | $40.05 | 1.3M |
| 2022-03-09 | 37.37 | $39.12 | 1.1M |
| 2022-03-08 | 37.18 | $39.80 | 1.4M |
| 2022-03-07 | 36.91 | $39.56 | 1.6M |
| 2022-03-04 | 36.63 | $39.33 | 856017 |
| 2022-03-03 | 36.34 | $38.35 | 1.1M |
| 2022-03-02 | 36.13 | $38.25 | 1.1M |
| 2022-03-01 | 35.91 | $37.48 | 1.3M |
| 2022-02-28 | 35.75 | $37.18 | 1.1M |
| 2022-02-25 | 35.59 | $36.56 | 1.4M |
| 2022-02-24 | 35.49 | $35.59 | 3.0M |
| 2022-02-23 | 35.48 | $35.74 | 1.9M |
| 2022-02-22 | 35.46 | $35.51 | 2.4M |
| 2022-02-18 | 35.45 | $35.99 | 2.0M |
| 2022-02-17 | 35.39 | $36.26 | 1.5M |
| 2022-02-16 | 35.30 | $36.25 | 1.9M |
| 2022-02-15 | 35.20 | $35.88 | 1.3M |
| 2022-02-14 | 35.13 | $36.07 | 1.9M |
| 2022-02-11 | 35.03 | $36.64 | 1.8M |
| 2022-02-10 | 34.86 | $35.73 | 1.1M |
| 2022-02-09 | 34.77 | $35.99 | 1.4M |
| 2022-02-08 | 34.64 | $35.60 | 1.4M |
| 2022-02-07 | 34.54 | $36.02 | 957700 |
| 2022-02-04 | 34.38 | $35.69 | 1.2M |
| 2022-02-03 | 34.25 | $35.39 | 1.1M |
| 2022-02-02 | 34.13 | $35.81 | 772504 |
| 2022-02-01 | 33.95 | $35.66 | 879400 |
| 2022-01-31 | 33.77 | $34.75 | 672247 |
| 2022-01-28 | 33.67 | $34.41 | 525433 |
| 2022-01-27 | 33.59 | $34.45 | 745227 |
| 2022-01-26 | 33.50 | $34.27 | 560546 |
| 2022-01-25 | 33.42 | $34.42 | 491500 |
| 2022-01-24 | 33.31 | $33.56 | 876824 |
| 2022-01-21 | 33.28 | $33.54 | 822000 |
| 2022-01-20 | 33.26 | $34.37 | 632306 |
| 2022-01-19 | 33.14 | $34.83 | 314011 |
| 2022-01-18 | 32.96 | $34.75 | 247741 |
| 2022-01-14 | 32.78 | $34.80 | 130900 |
| 2022-01-13 | 32.56 | $34.33 | 167700 |
| 2022-01-12 | 32.38 | $34.51 | 198700 |
| 2022-01-11 | 32.15 | $34.21 | 179100 |
| 2022-01-10 | 31.93 | $33.32 | 330100 |
| 2022-01-07 | 31.79 | $33.39 | 233300 |
| 2022-01-06 | 31.62 | $32.99 | 261100 |
| 2022-01-05 | 31.48 | $32.56 | 344400 |
| 2022-01-04 | 31.36 | $32.72 | 251717 |
| 2022-01-03 | 31.22 | $31.99 | 142900 |
| 2021-12-31 | 31.14 | $31.48 | 103443 |
| 2021-12-30 | 31.10 | $31.34 | 103600 |
| 2021-12-29 | 31.08 | $31.47 | 232715 |
| 2021-12-28 | 31.04 | $31.56 | 196400 |
| 2021-12-27 | 30.98 | $31.58 | 121500 |
| 2021-12-23 | 30.92 | $30.96 | 202502 |
| 2021-12-22 | 30.91 | $30.84 | 135029 |
| 2021-12-21 | 30.92 | $30.63 | 172300 |
| 2021-12-20 | 30.95 | $29.85 | 222919 |
| 2021-12-17 | 31.07 | $30.23 | 320000 |
| 2021-12-16 | 31.15 | $30.72 | 300038 |
| 2021-12-15 | 31.20 | $30.37 | 224500 |
| 2021-12-14 | 31.29 | $30.46 | 174800 |
| 2021-12-13 | 31.37 | $30.63 | 118500 |
| 2021-12-10 | 31.45 | $31.50 | 146913 |
| 2021-12-09 | 31.45 | $31.34 | 222329 |
| 2021-12-08 | 31.46 | $31.74 | 104509 |
| 2021-12-07 | 31.43 | $31.74 | 147844 |
| 2021-12-06 | 31.40 | $31.04 | 189741 |
| 2021-12-03 | 31.43 | $30.51 | 130300 |
| 2021-12-02 | 31.53 | $30.73 | 300000 |
| 2021-12-01 | 31.62 | $30.04 | 255300 |
| 2021-11-30 | 31.78 | $30.53 | 299600 |
| 2021-11-29 | 31.91 | $31.32 | 156800 |
| 2021-11-26 | 31.97 | $31.16 | 140200 |
| 2021-11-24 | 32.06 | $32.24 | 136100 |
| 2021-11-23 | 32.04 | $32.03 | 211503 |
| 2021-11-22 | 32.04 | $31.39 | 140302 |
| 2021-11-19 | 32.11 | $31.12 | 149300 |
| 2021-11-18 | 32.22 | $32.03 | 133411 |
| 2021-11-17 | 32.24 | $32.21 | 156400 |
| 2021-11-16 | 32.24 | $32.56 | 102000 |
| 2021-11-15 | 32.20 | $32.65 | 122247 |
| 2021-11-12 | 32.16 | $32.51 | 99249 |
| 2021-11-11 | 32.12 | $32.51 | 149717 |
| 2021-11-10 | 32.08 | $32.27 | 209734 |
| 2021-11-09 | 32.06 | $32.91 | 116429 |
| 2021-11-08 | 31.97 | $32.81 | 170900 |
| 2021-11-05 | 31.88 | $32.54 | 130600 |
| 2021-11-04 | 31.81 | $32.06 | 212000 |
| 2021-11-03 | 31.79 | $32.14 | 314645 |
| 2021-11-02 | 31.75 | $32.24 | 201520 |
| 2021-11-01 | 31.70 | $32.42 | 485300 |
| 2021-10-29 | 31.62 | $31.98 | 200800 |
| 2021-10-28 | 31.58 | $32.27 | 306800 |
| 2021-10-27 | 31.51 | $32.00 | 244908 |
| 2021-10-26 | 31.46 | $32.75 | 268800 |
| 2021-10-25 | 31.32 | $32.75 | 234100 |
| 2021-10-22 | 31.17 | $32.36 | 288326 |
| 2021-10-21 | 31.05 | $32.14 | 351000 |
| 2021-10-20 | 30.93 | $32.59 | 298700 |
| 2021-10-19 | 30.76 | $32.31 | 294944 |
| 2021-10-18 | 30.60 | $32.09 | 557900 |
| 2021-10-15 | 30.44 | $32.08 | 263100 |
| 2021-10-14 | 30.27 | $31.95 | 395700 |
| 2021-10-13 | 30.09 | $31.46 | 529538 |
| 2021-10-12 | 29.94 | $31.31 | 478247 |
| 2021-10-11 | 29.80 | $31.21 | 449124 |
| 2021-10-08 | 29.65 | $31.25 | 262715 |
| 2021-10-07 | 29.48 | $30.66 | 276137 |
| 2021-10-06 | 29.36 | $30.31 | 576707 |
| 2021-10-05 | 29.26 | $30.52 | 595100 |
| 2021-10-04 | 29.13 | $30.38 | 737500 |
| 2021-10-01 | 29.00 | $29.95 | 562800 |
| 2021-09-30 | 28.90 | $29.37 | 589226 |
| 2021-09-29 | 28.85 | $29.65 | 425809 |
| 2021-09-28 | 28.76 | $29.71 | 483136 |
| 2021-09-27 | 28.66 | $29.77 | 423600 |
| 2021-09-24 | 28.54 | $28.98 | 173100 |
| 2021-09-23 | 28.50 | $29.15 | 146800 |
| 2021-09-22 | 28.43 | $28.49 | 447200 |
| 2021-09-21 | 28.42 | $27.83 | 340326 |
| 2021-09-20 | 28.48 | $27.77 | 392700 |
| 2021-09-17 | 28.56 | $28.46 | 219800 |
| 2021-09-16 | 28.57 | $28.83 | 202027 |
| 2021-09-15 | 28.54 | $29.31 | 330600 |
| 2021-09-14 | 28.46 | $28.49 | 726637 |
| 2021-09-13 | 28.46 | $28.84 | 400105 |
| 2021-09-10 | 28.42 | $28.24 | 741800 |
| 2021-09-09 | 28.44 | $28.29 | 206400 |
| 2021-09-08 | 28.45 | $28.33 | 196500 |
| 2021-09-07 | 28.47 | $28.59 | 175046 |
| 2021-09-03 | 28.45 | $28.87 | 211600 |
| 2021-09-02 | 28.41 | $28.89 | 354526 |
| 2021-09-01 | 28.36 | $28.29 | 232121 |
| 2021-08-31 | 28.37 | $28.49 | 327831 |
| 2021-08-30 | 28.35 | $28.60 | 316740 |
| 2021-08-27 | 28.33 | $28.84 | 215529 |
| 2021-08-26 | 28.27 | $28.07 | 434343 |
| 2021-08-25 | 28.30 | $28.43 | 119400 |
| 2021-08-24 | 28.28 | $28.26 | 110700 |
| 2021-08-23 | 28.28 | $27.90 | 122500 |
| 2021-08-20 | 28.32 | $27.03 | 192624 |
| 2021-08-19 | 28.46 | $26.90 | 247400 |
| 2021-08-18 | 28.63 | $27.54 | 177112 |
| 2021-08-17 | 28.74 | $28.06 | 151100 |
| 2021-08-16 | 28.81 | $28.35 | 160600 |
| 2021-08-13 | 28.86 | $28.76 | 119900 |
| 2021-08-12 | 28.87 | $29.01 | 211500 |
| 2021-08-11 | 28.86 | $29.10 | 179939 |
| 2021-08-10 | 28.83 | $28.82 | 130906 |
| 2021-08-09 | 28.83 | $28.37 | 84532 |
| 2021-08-06 | 28.88 | $28.69 | 150408 |
| 2021-08-05 | 28.90 | $28.53 | 134244 |
| 2021-08-04 | 28.94 | $28.31 | 169200 |
| 2021-08-03 | 29.00 | $28.97 | 191628 |
| 2021-08-02 | 29.01 | $28.52 | 242423 |
| 2021-07-30 | 29.06 | $28.81 | 130200 |
| 2021-07-29 | 29.09 | $29.13 | 124704 |
| 2021-07-28 | 29.08 | $28.82 | 133300 |
| 2021-07-27 | 29.11 | $28.51 | 439800 |
| 2021-07-26 | 29.17 | $28.73 | 94800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
58.29
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.14
Average
42.84
Maximum
62.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 58.29 | $60.50 | 12908 |
| 2026-07-22 | 58.01 | $60.28 | 40100 |
| 2026-07-21 | 57.73 | $59.34 | 140200 |
| 2026-07-20 | 57.53 | $58.37 | 90300 |
| 2026-07-17 | 57.42 | $58.40 | 69723 |
| 2026-07-16 | 57.31 | $58.07 | 66441 |
| 2026-07-15 | 57.23 | $58.05 | 60311 |
| 2026-07-14 | 57.16 | $58.45 | 86534 |
| 2026-07-13 | 57.06 | $58.07 | 119237 |
| 2026-07-10 | 57.00 | $57.35 | 73414 |
| 2026-07-09 | 57.02 | $57.11 | 114745 |
| 2026-07-08 | 57.07 | $57.22 | 87200 |
| 2026-07-07 | 57.13 | $56.99 | 64145 |
| 2026-07-06 | 57.22 | $56.41 | 80100 |
| 2026-07-02 | 57.38 | $56.51 | 174400 |
| 2026-07-01 | 57.57 | $55.72 | 469600 |
| 2026-06-30 | 57.85 | $56.18 | 110701 |
| 2026-06-29 | 58.12 | $56.51 | 295600 |
| 2026-06-26 | 58.37 | $57.06 | 124212 |
| 2026-06-25 | 58.58 | $57.13 | 261213 |
| 2026-06-24 | 58.80 | $56.47 | 101235 |
| 2026-06-23 | 59.11 | $57.49 | 107541 |
| 2026-06-22 | 59.33 | $57.87 | 324100 |
| 2026-06-18 | 59.54 | $57.45 | 193100 |
| 2026-06-17 | 59.81 | $58.22 | 280230 |
| 2026-06-16 | 60.03 | $59.15 | 156000 |
| 2026-06-15 | 60.17 | $59.07 | 476820 |
| 2026-06-12 | 60.33 | $59.98 | 379041 |
| 2026-06-11 | 60.41 | $59.27 | 125805 |
| 2026-06-10 | 60.58 | $59.11 | 153600 |
| 2026-06-09 | 60.77 | $59.21 | 157547 |
| 2026-06-08 | 60.97 | $59.92 | 110200 |
| 2026-06-05 | 61.10 | $59.63 | 132122 |
| 2026-06-04 | 61.26 | $61.77 | 40900 |
| 2026-06-03 | 61.21 | $61.49 | 77012 |
| 2026-06-02 | 61.19 | $61.58 | 89614 |
| 2026-06-01 | 61.17 | $60.60 | 184300 |
| 2026-05-29 | 61.24 | $60.18 | 209900 |
| 2026-05-28 | 61.36 | $60.32 | 62217 |
| 2026-05-27 | 61.48 | $60.09 | 701242 |
| 2026-05-26 | 61.62 | $61.03 | 127100 |
| 2026-05-22 | 61.67 | $61.61 | 89600 |
| 2026-05-21 | 61.66 | $61.50 | 143400 |
| 2026-05-20 | 61.66 | $61.81 | 245645 |
| 2026-05-19 | 61.63 | $62.20 | 104000 |
| 2026-05-18 | 61.55 | $62.36 | 124800 |
| 2026-05-15 | 61.45 | $61.69 | 99122 |
| 2026-05-14 | 61.40 | $61.95 | 33000 |
| 2026-05-13 | 61.33 | $61.92 | 92800 |
| 2026-05-12 | 61.25 | $62.02 | 147400 |
| 2026-05-11 | 61.16 | $61.69 | 140600 |
| 2026-05-08 | 61.11 | $60.27 | 321800 |
| 2026-05-07 | 61.19 | $60.18 | 237738 |
| 2026-05-06 | 61.30 | $61.14 | 188130 |
| 2026-05-05 | 61.32 | $61.87 | 44400 |
| 2026-05-04 | 61.27 | $61.71 | 132324 |
| 2026-05-01 | 61.24 | $61.62 | 98500 |
| 2026-04-30 | 61.23 | $62.41 | 1.0M |
| 2026-04-29 | 61.13 | $61.48 | 82831 |
| 2026-04-28 | 61.14 | $60.94 | 72400 |
| 2026-04-27 | 61.20 | $60.90 | 72100 |
| 2026-04-24 | 61.27 | $61.04 | 59800 |
| 2026-04-23 | 61.34 | $60.91 | 130700 |
| 2026-04-22 | 61.43 | $60.93 | 220739 |
| 2026-04-21 | 61.51 | $60.20 | 194300 |
| 2026-04-20 | 61.67 | $60.52 | 908528 |
| 2026-04-17 | 61.80 | $60.58 | 260049 |
| 2026-04-16 | 61.92 | $61.28 | 337000 |
| 2026-04-15 | 61.97 | $60.80 | 1.2M |
| 2026-04-14 | 62.06 | $61.26 | 277514 |
| 2026-04-13 | 62.11 | $61.98 | 192500 |
| 2026-04-10 | 62.09 | $61.92 | 184300 |
| 2026-04-09 | 62.07 | $61.86 | 371447 |
| 2026-04-08 | 62.06 | $62.35 | 354005 |
| 2026-04-07 | 61.99 | $62.95 | 96200 |
| 2026-04-06 | 61.85 | $62.48 | 192600 |
| 2026-04-02 | 61.75 | $62.32 | 276834 |
| 2026-04-01 | 61.66 | $62.05 | 597703 |
| 2026-03-31 | 61.60 | $62.94 | 374100 |
| 2026-03-30 | 61.45 | $62.44 | 320073 |
| 2026-03-27 | 61.35 | $63.03 | 496400 |
| 2026-03-26 | 61.19 | $62.13 | 131700 |
| 2026-03-25 | 61.12 | $62.07 | 101625 |
| 2026-03-24 | 61.05 | $61.80 | 139210 |
| 2026-03-23 | 61.00 | $60.78 | 2.5M |
| 2026-03-20 | 61.06 | $59.79 | 177622 |
| 2026-03-19 | 61.21 | $60.37 | 629500 |
| 2026-03-18 | 61.32 | $60.42 | 325712 |
| 2026-03-17 | 61.42 | $61.28 | 84388 |
| 2026-03-16 | 61.42 | $61.12 | 259900 |
| 2026-03-13 | 61.44 | $60.77 | 395300 |
| 2026-03-12 | 61.49 | $61.32 | 516500 |
| 2026-03-11 | 61.48 | $61.42 | 130600 |
| 2026-03-10 | 61.45 | $60.83 | 284500 |
| 2026-03-09 | 61.47 | $61.04 | 434741 |
| 2026-03-06 | 61.46 | $60.97 | 264800 |
| 2026-03-05 | 61.43 | $61.31 | 225745 |
| 2026-03-04 | 61.35 | $61.86 | 160700 |
| 2026-03-03 | 61.21 | $61.95 | 351347 |
| 2026-03-02 | 61.02 | $63.55 | 486002 |
| 2026-02-27 | 60.64 | $62.76 | 217832 |
| 2026-02-26 | 60.32 | $61.95 | 174782 |
| 2026-02-25 | 60.06 | $61.49 | 893300 |
| 2026-02-24 | 59.81 | $61.72 | 118400 |
| 2026-02-23 | 59.52 | $61.43 | 211030 |
| 2026-02-20 | 59.24 | $61.01 | 246300 |
| 2026-02-19 | 58.97 | $60.97 | 184823 |
| 2026-02-18 | 58.68 | $60.43 | 1.8M |
| 2026-02-17 | 58.41 | $59.30 | 200900 |
| 2026-02-13 | 58.22 | $60.34 | 189700 |
| 2026-02-12 | 57.91 | $59.15 | 193900 |
| 2026-02-11 | 57.69 | $60.71 | 201300 |
| 2026-02-10 | 57.29 | $59.47 | 145718 |
| 2026-02-09 | 56.97 | $59.38 | 253330 |
| 2026-02-06 | 56.63 | $58.29 | 261200 |
| 2026-02-05 | 56.37 | $56.73 | 251900 |
| 2026-02-04 | 56.22 | $58.06 | 889900 |
| 2026-02-03 | 55.93 | $57.35 | 646500 |
| 2026-02-02 | 55.67 | $55.61 | 219410 |
| 2026-01-30 | 55.56 | $56.22 | 181930 |
| 2026-01-29 | 55.36 | $57.76 | 211000 |
| 2026-01-28 | 54.98 | $57.74 | 780241 |
| 2026-01-27 | 54.57 | $57.10 | 83400 |
| 2026-01-26 | 54.19 | $56.55 | 268600 |
| 2026-01-23 | 53.83 | $56.51 | 809000 |
| 2026-01-22 | 53.45 | $55.97 | 194300 |
| 2026-01-21 | 53.09 | $55.45 | 959318 |
| 2026-01-20 | 52.75 | $54.59 | 189600 |
| 2026-01-16 | 52.47 | $54.30 | 120039 |
| 2026-01-15 | 52.20 | $54.20 | 200436 |
| 2026-01-14 | 51.90 | $54.39 | 160134 |
| 2026-01-13 | 51.58 | $53.67 | 168900 |
| 2026-01-12 | 51.30 | $53.09 | 80600 |
| 2026-01-09 | 51.08 | $52.83 | 107200 |
| 2026-01-08 | 50.87 | $52.28 | 109729 |
| 2026-01-07 | 50.70 | $51.20 | 97300 |
| 2026-01-06 | 50.63 | $51.80 | 197000 |
| 2026-01-05 | 50.49 | $52.09 | 198500 |
| 2026-01-02 | 50.32 | $51.12 | 80100 |
| 2025-12-31 | 50.24 | $50.20 | 69000 |
| 2025-12-30 | 50.24 | $50.60 | 36433 |
| 2025-12-29 | 50.21 | $50.29 | 36800 |
| 2025-12-26 | 50.20 | $50.58 | 36010 |
| 2025-12-24 | 50.17 | $50.49 | 21800 |
| 2025-12-23 | 50.13 | $50.62 | 54815 |
| 2025-12-22 | 50.06 | $50.29 | 47206 |
| 2025-12-19 | 50.03 | $49.58 | 93900 |
| 2025-12-18 | 50.05 | $49.26 | 70625 |
| 2025-12-17 | 50.09 | $49.63 | 63017 |
| 2025-12-16 | 50.10 | $48.97 | 81345 |
| 2025-12-15 | 50.17 | $50.48 | 54149 |
| 2025-12-12 | 50.10 | $50.72 | 64312 |
| 2025-12-11 | 49.99 | $51.16 | 75100 |
| 2025-12-10 | 49.83 | $50.76 | 97806 |
| 2025-12-09 | 49.70 | $50.26 | 85831 |
| 2025-12-08 | 49.61 | $50.01 | 91700 |
| 2025-12-05 | 49.54 | $50.52 | 176113 |
| 2025-12-04 | 49.40 | $50.68 | 49200 |
| 2025-12-03 | 49.24 | $50.40 | 47900 |
| 2025-12-02 | 49.08 | $49.67 | 226637 |
| 2025-12-01 | 48.98 | $50.37 | 207900 |
| 2025-11-28 | 48.80 | $50.10 | 16500 |
| 2025-11-26 | 48.64 | $49.44 | 42400 |
| 2025-11-25 | 48.53 | $48.67 | 44600 |
| 2025-11-24 | 48.49 | $48.61 | 49233 |
| 2025-11-21 | 48.45 | $48.18 | 55000 |
| 2025-11-20 | 48.45 | $47.89 | 52814 |
| 2025-11-19 | 48.48 | $48.84 | 32300 |
| 2025-11-18 | 48.42 | $48.98 | 55605 |
| 2025-11-17 | 48.33 | $48.62 | 52000 |
| 2025-11-14 | 48.28 | $49.39 | 58100 |
| 2025-11-13 | 48.14 | $48.95 | 56400 |
| 2025-11-12 | 48.05 | $49.31 | 77700 |
| 2025-11-11 | 47.92 | $49.35 | 79600 |
| 2025-11-10 | 47.77 | $48.85 | 104200 |
| 2025-11-07 | 47.67 | $48.10 | 155500 |
| 2025-11-06 | 47.64 | $47.38 | 117535 |
| 2025-11-05 | 47.69 | $47.22 | 103800 |
| 2025-11-04 | 47.76 | $46.90 | 92635 |
| 2025-11-03 | 47.86 | $47.65 | 156844 |
| 2025-10-31 | 47.91 | $47.67 | 40500 |
| 2025-10-30 | 47.96 | $47.61 | 68343 |
| 2025-10-29 | 48.02 | $47.73 | 96200 |
| 2025-10-28 | 48.08 | $47.64 | 200702 |
| 2025-10-27 | 48.15 | $47.74 | 35844 |
| 2025-10-24 | 48.22 | $47.99 | 39821 |
| 2025-10-23 | 48.27 | $48.39 | 51800 |
| 2025-10-22 | 48.29 | $47.79 | 56940 |
| 2025-10-21 | 48.37 | $47.40 | 34329 |
| 2025-10-20 | 48.49 | $48.30 | 30900 |
| 2025-10-17 | 48.53 | $47.71 | 52426 |
| 2025-10-16 | 48.63 | $48.25 | 36685 |
| 2025-10-15 | 48.68 | $48.44 | 36110 |
| 2025-10-14 | 48.70 | $48.23 | 43208 |
| 2025-10-13 | 48.75 | $48.29 | 41200 |
| 2025-10-10 | 48.79 | $47.32 | 36834 |
| 2025-10-09 | 48.93 | $48.39 | 36235 |
| 2025-10-08 | 48.96 | $49.21 | 28234 |
| 2025-10-07 | 48.91 | $49.11 | 47800 |
| 2025-10-06 | 48.87 | $49.26 | 35700 |
| 2025-10-03 | 48.80 | $49.07 | 56926 |
| 2025-10-02 | 48.74 | $48.77 | 28700 |
| 2025-10-01 | 48.70 | $49.12 | 49539 |
| 2025-09-30 | 48.63 | $49.05 | 143334 |
| 2025-09-29 | 48.55 | $49.15 | 66400 |
| 2025-09-26 | 48.46 | $49.60 | 40900 |
| 2025-09-25 | 48.32 | $49.13 | 31629 |
| 2025-09-24 | 48.21 | $48.87 | 38900 |
| 2025-09-23 | 48.12 | $48.90 | 227104 |
| 2025-09-22 | 48.02 | $48.36 | 60604 |
| 2025-09-19 | 47.97 | $48.16 | 44600 |
| 2025-09-18 | 47.92 | $48.24 | 68500 |
| 2025-09-17 | 47.85 | $48.22 | 47800 |
| 2025-09-16 | 47.77 | $48.21 | 91100 |
| 2025-09-15 | 47.67 | $48.20 | 74539 |
| 2025-09-12 | 47.57 | $48.12 | 38113 |
| 2025-09-11 | 47.46 | $48.42 | 38700 |
| 2025-09-10 | 47.31 | $48.18 | 47700 |
| 2025-09-09 | 47.17 | $47.42 | 83421 |
| 2025-09-08 | 47.09 | $47.42 | 84300 |
| 2025-09-05 | 47.00 | $47.38 | 94630 |
| 2025-09-04 | 46.91 | $47.67 | 110200 |
| 2025-09-03 | 46.77 | $47.51 | 105700 |
| 2025-09-02 | 46.64 | $48.13 | 225400 |
| 2025-08-29 | 46.43 | $47.99 | 105500 |
| 2025-08-28 | 46.22 | $47.67 | 239130 |
| 2025-08-27 | 46.03 | $47.35 | 101800 |
| 2025-08-26 | 45.86 | $47.05 | 230300 |
| 2025-08-25 | 45.72 | $46.95 | 76900 |
| 2025-08-22 | 45.58 | $46.91 | 132200 |
| 2025-08-21 | 45.43 | $45.98 | 202100 |
| 2025-08-20 | 45.37 | $45.56 | 95400 |
| 2025-08-19 | 45.36 | $45.21 | 67600 |
| 2025-08-18 | 45.37 | $45.38 | 117310 |
| 2025-08-15 | 45.37 | $45.64 | 167100 |
| 2025-08-14 | 45.33 | $45.67 | 199000 |
| 2025-08-13 | 45.29 | $45.87 | 142028 |
| 2025-08-12 | 45.23 | $45.46 | 136500 |
| 2025-08-11 | 45.20 | $45.07 | 48400 |
| 2025-08-08 | 45.21 | $45.38 | 81200 |
| 2025-08-07 | 45.19 | $45.13 | 40700 |
| 2025-08-06 | 45.20 | $44.99 | 79009 |
| 2025-08-05 | 45.23 | $45.20 | 76723 |
| 2025-08-04 | 45.24 | $44.95 | 68447 |
| 2025-08-01 | 45.27 | $44.55 | 69600 |
| 2025-07-31 | 45.34 | $45.08 | 43912 |
| 2025-07-30 | 45.36 | $45.31 | 66000 |
| 2025-07-29 | 45.36 | $46.07 | 45600 |
| 2025-07-28 | 45.27 | $45.76 | 42444 |
| 2025-07-25 | 45.21 | $45.64 | 67200 |
| 2025-07-24 | 45.16 | $45.64 | 65100 |
| 2025-07-23 | 45.09 | $45.50 | 60519 |
| 2025-07-22 | 45.04 | $45.04 | 53100 |
| 2025-07-21 | 45.02 | $44.50 | 62500 |
| 2025-07-18 | 45.06 | $44.79 | 250400 |
| 2025-07-17 | 45.08 | $44.88 | 106235 |
| 2025-07-16 | 45.08 | $44.69 | 48100 |
| 2025-07-15 | 45.11 | $44.96 | 90241 |
| 2025-07-14 | 45.12 | $45.64 | 69618 |
| 2025-07-11 | 45.05 | $45.92 | 82441 |
| 2025-07-10 | 44.96 | $45.74 | 74832 |
| 2025-07-09 | 44.87 | $45.36 | 49800 |
| 2025-07-08 | 44.81 | $45.46 | 83924 |
| 2025-07-07 | 44.73 | $44.95 | 72200 |
| 2025-07-03 | 44.70 | $45.29 | 149422 |
| 2025-07-02 | 44.62 | $45.22 | 52500 |
| 2025-07-01 | 44.55 | $44.55 | 82300 |
| 2025-06-30 | 44.53 | $44.25 | 73126 |
| 2025-06-27 | 44.53 | $44.23 | 129918 |
| 2025-06-26 | 44.53 | $44.63 | 60216 |
| 2025-06-25 | 44.48 | $43.89 | 41202 |
| 2025-06-24 | 44.49 | $44.21 | 57410 |
| 2025-06-23 | 44.48 | $44.55 | 90320 |
| 2025-06-20 | 44.41 | $45.15 | 56900 |
| 2025-06-18 | 44.28 | $45.03 | 58027 |
| 2025-06-17 | 44.16 | $45.35 | 79100 |
| 2025-06-16 | 43.99 | $45.17 | 144300 |
| 2025-06-13 | 43.83 | $45.50 | 257600 |
| 2025-06-12 | 43.63 | $44.98 | 55900 |
| 2025-06-11 | 43.47 | $44.62 | 91200 |
| 2025-06-10 | 43.35 | $44.18 | 48000 |
| 2025-06-09 | 43.26 | $43.81 | 93500 |
| 2025-06-06 | 43.20 | $43.69 | 31149 |
| 2025-06-05 | 43.14 | $43.33 | 50800 |
| 2025-06-04 | 43.11 | $43.30 | 103647 |
| 2025-06-03 | 43.08 | $43.78 | 78901 |
| 2025-06-02 | 42.99 | $43.38 | 120214 |
| 2025-05-30 | 42.94 | $42.69 | 47000 |
| 2025-05-29 | 42.95 | $42.90 | 42300 |
| 2025-05-28 | 42.93 | $42.72 | 47326 |
| 2025-05-27 | 42.93 | $43.17 | 68600 |
| 2025-05-23 | 42.88 | $42.84 | 32703 |
| 2025-05-22 | 42.86 | $42.52 | 45815 |
| 2025-05-21 | 42.87 | $42.67 | 44225 |
| 2025-05-20 | 42.86 | $43.22 | 70826 |
| 2025-05-19 | 42.79 | $43.30 | 64342 |
| 2025-05-16 | 42.70 | $43.53 | 54641 |
| 2025-05-15 | 42.58 | $43.55 | 57300 |
| 2025-05-14 | 42.45 | $43.39 | 43600 |
| 2025-05-13 | 42.32 | $43.65 | 59100 |
| 2025-05-12 | 42.16 | $43.19 | 51524 |
| 2025-05-09 | 42.02 | $42.70 | 48200 |
| 2025-05-08 | 41.92 | $42.25 | 48800 |
| 2025-05-07 | 41.85 | $41.93 | 67100 |
| 2025-05-06 | 41.80 | $41.98 | 100500 |
| 2025-05-05 | 41.73 | $41.85 | 167122 |
| 2025-05-02 | 41.66 | $42.29 | 174513 |
| 2025-05-01 | 41.55 | $41.71 | 143300 |
| 2025-04-30 | 41.51 | $41.70 | 148943 |
| 2025-04-29 | 41.50 | $42.40 | 46709 |
| 2025-04-28 | 41.44 | $42.56 | 61550 |
| 2025-04-25 | 41.37 | $42.27 | 35928 |
| 2025-04-24 | 41.34 | $42.41 | 25400 |
| 2025-04-23 | 41.32 | $41.59 | 76600 |
| 2025-04-22 | 41.40 | $41.71 | 51900 |
| 2025-04-21 | 41.48 | $40.92 | 101100 |
| 2025-04-17 | 41.66 | $41.75 | 58100 |
| 2025-04-16 | 41.78 | $41.17 | 75339 |
| 2025-04-15 | 41.97 | $40.83 | 73200 |
| 2025-04-14 | 42.22 | $40.87 | 108527 |
| 2025-04-11 | 42.48 | $40.61 | 116339 |
| 2025-04-10 | 42.78 | $39.34 | 110800 |
| 2025-04-09 | 43.22 | $41.17 | 135216 |
| 2025-04-08 | 43.49 | $38.21 | 176716 |
| 2025-04-07 | 44.07 | $39.13 | 392500 |
| 2025-04-04 | 44.58 | $39.49 | 144725 |
| 2025-04-03 | 45.08 | $43.09 | 76500 |
| 2025-04-02 | 45.22 | $46.01 | 106300 |
| 2025-04-01 | 45.08 | $45.79 | 147300 |
| 2025-03-31 | 44.94 | $45.47 | 60517 |
| 2025-03-28 | 44.82 | $45.13 | 23000 |
| 2025-03-27 | 44.73 | $45.56 | 107543 |
| 2025-03-26 | 44.59 | $45.84 | 46948 |
| 2025-03-25 | 44.41 | $45.88 | 45343 |
| 2025-03-24 | 44.22 | $45.63 | 61100 |
| 2025-03-21 | 44.05 | $45.04 | 56126 |
| 2025-03-20 | 43.94 | $45.46 | 53200 |
| 2025-03-19 | 43.79 | $45.38 | 151824 |
| 2025-03-18 | 43.64 | $44.74 | 215227 |
| 2025-03-17 | 43.56 | $44.89 | 42200 |
| 2025-03-14 | 43.47 | $44.13 | 33800 |
| 2025-03-13 | 43.45 | $43.08 | 38700 |
| 2025-03-12 | 43.54 | $43.26 | 77441 |
| 2025-03-11 | 43.63 | $42.94 | 59042 |
| 2025-03-10 | 43.75 | $42.90 | 135039 |
| 2025-03-07 | 43.89 | $43.06 | 73000 |
| 2025-03-06 | 44.02 | $42.60 | 68005 |
| 2025-03-05 | 44.20 | $42.80 | 91326 |
| 2025-03-04 | 44.38 | $42.63 | 71800 |
| 2025-03-03 | 44.57 | $43.13 | 59000 |
| 2025-02-28 | 44.73 | $44.49 | 72800 |
| 2025-02-27 | 44.75 | $43.92 | 62100 |
| 2025-02-26 | 44.84 | $44.06 | 34125 |
| 2025-02-25 | 44.91 | $44.07 | 34900 |
| 2025-02-24 | 44.98 | $44.59 | 32206 |
| 2025-02-21 | 45.01 | $44.64 | 53125 |
| 2025-02-20 | 45.04 | $45.75 | 18533 |
| 2025-02-19 | 44.97 | $45.52 | 32700 |
| 2025-02-18 | 44.92 | $45.50 | 89242 |
| 2025-02-14 | 44.87 | $44.96 | 54400 |
| 2025-02-13 | 44.88 | $45.16 | 39800 |
| 2025-02-12 | 44.87 | $44.66 | 46513 |
| 2025-02-11 | 44.92 | $45.41 | 84448 |
| 2025-02-10 | 44.88 | $45.29 | 42840 |
| 2025-02-07 | 44.85 | $44.50 | 54009 |
| 2025-02-06 | 44.90 | $44.60 | 58000 |
| 2025-02-05 | 44.93 | $45.07 | 37500 |
| 2025-02-04 | 44.91 | $44.80 | 79100 |
| 2025-02-03 | 44.91 | $43.98 | 91500 |
| 2025-01-31 | 44.98 | $43.91 | 56900 |
| 2025-01-30 | 45.05 | $44.91 | 45600 |
| 2025-01-29 | 45.02 | $44.58 | 29307 |
| 2025-01-28 | 45.01 | $44.52 | 32201 |
| 2025-01-27 | 44.99 | $44.79 | 230900 |
| 2025-01-24 | 44.94 | $45.48 | 44201 |
| 2025-01-23 | 44.81 | $45.71 | 50100 |
| 2025-01-22 | 44.63 | $45.62 | 45100 |
| 2025-01-21 | 44.45 | $46.27 | 81700 |
| 2025-01-17 | 44.18 | $46.16 | 56214 |
| 2025-01-16 | 43.91 | $45.79 | 166600 |
| 2025-01-15 | 43.66 | $45.63 | 31033 |
| 2025-01-14 | 43.42 | $45.03 | 56348 |
| 2025-01-13 | 43.24 | $44.49 | 82700 |
| 2025-01-10 | 43.12 | $43.98 | 88538 |
| 2025-01-08 | 43.05 | $44.01 | 69600 |
| 2025-01-07 | 42.98 | $43.80 | 76600 |
| 2025-01-06 | 42.94 | $43.50 | 50100 |
| 2025-01-03 | 42.95 | $43.55 | 27848 |
| 2025-01-02 | 42.96 | $43.29 | 104100 |
| 2024-12-31 | 43.01 | $42.73 | 35603 |
| 2024-12-30 | 43.14 | $42.31 | 60812 |
| 2024-12-27 | 43.32 | $42.36 | 192339 |
| 2024-12-26 | 43.53 | $42.45 | 62316 |
| 2024-12-24 | 43.75 | $42.50 | 63449 |
| 2024-12-23 | 43.99 | $42.22 | 85211 |
| 2024-12-20 | 44.28 | $41.91 | 179839 |
| 2024-12-19 | 44.63 | $41.52 | 128410 |
| 2024-12-18 | 45.04 | $41.81 | 77600 |
| 2024-12-17 | 45.45 | $43.18 | 115800 |
| 2024-12-16 | 45.75 | $43.78 | 257600 |
| 2024-12-13 | 46.00 | $44.54 | 110349 |
| 2024-12-12 | 46.19 | $44.89 | 116105 |
| 2024-12-11 | 46.35 | $45.40 | 69119 |
| 2024-12-10 | 46.47 | $45.08 | 48800 |
| 2024-12-09 | 46.62 | $45.42 | 109600 |
| 2024-12-06 | 46.75 | $45.44 | 53624 |
| 2024-12-05 | 46.88 | $46.24 | 58517 |
| 2024-12-04 | 46.93 | $46.16 | 57923 |
| 2024-12-03 | 46.99 | $46.96 | 37028 |
| 2024-12-02 | 46.96 | $46.79 | 35820 |
| 2024-11-29 | 46.93 | $47.27 | 16800 |
| 2024-11-27 | 46.84 | $47.04 | 48845 |
| 2024-11-26 | 46.77 | $47.06 | 44033 |
| 2024-11-25 | 46.68 | $47.17 | 182711 |
| 2024-11-22 | 46.56 | $48.01 | 38800 |
| 2024-11-21 | 46.36 | $47.81 | 31645 |
| 2024-11-20 | 46.16 | $47.27 | 47920 |
| 2024-11-19 | 46.00 | $46.91 | 36007 |
| 2024-11-18 | 45.87 | $46.90 | 43400 |
| 2024-11-15 | 45.73 | $46.17 | 30938 |
| 2024-11-14 | 45.66 | $46.37 | 3.0M |
| 2024-11-13 | 45.56 | $46.15 | 34600 |
| 2024-11-12 | 45.49 | $46.09 | 43616 |
| 2024-11-11 | 45.41 | $46.50 | 40000 |
| 2024-11-08 | 45.29 | $46.49 | 10246 |
| 2024-11-07 | 45.17 | $46.52 | 20221 |
| 2024-11-06 | 45.05 | $46.41 | 37230 |
| 2024-11-05 | 44.93 | $45.11 | 28028 |
| 2024-11-04 | 44.93 | $44.73 | 13700 |
| 2024-11-01 | 44.97 | $44.20 | 26009 |
| 2024-10-31 | 45.08 | $44.46 | 54709 |
| 2024-10-30 | 45.16 | $44.52 | 19923 |
| 2024-10-29 | 45.24 | $44.36 | 34042 |
| 2024-10-28 | 45.34 | $44.80 | 68349 |
| 2024-10-25 | 45.40 | $45.00 | 43239 |
| 2024-10-24 | 45.42 | $45.03 | 125200 |
| 2024-10-23 | 45.44 | $45.26 | 161120 |
| 2024-10-22 | 45.44 | $45.53 | 256345 |
| 2024-10-21 | 45.40 | $45.44 | 295526 |
| 2024-10-18 | 45.37 | $45.60 | 10000 |
| 2024-10-17 | 45.32 | $45.52 | 81800 |
| 2024-10-16 | 45.27 | $45.26 | 22000 |
| 2024-10-15 | 45.24 | $44.98 | 36009 |
| 2024-10-14 | 45.22 | $45.96 | 18700 |
| 2024-10-11 | 45.11 | $46.05 | 15511 |
| 2024-10-10 | 44.97 | $45.69 | 21000 |
| 2024-10-09 | 44.85 | $45.31 | 21200 |
| 2024-10-08 | 44.75 | $45.09 | 47118 |
| 2024-10-07 | 44.66 | $45.98 | 32006 |
| 2024-10-04 | 44.46 | $45.93 | 37600 |
| 2024-10-03 | 44.26 | $45.56 | 50900 |
| 2024-10-02 | 44.08 | $45.09 | 79700 |
| 2024-10-01 | 43.94 | $44.88 | 26700 |
| 2024-09-30 | 43.81 | $44.07 | 51700 |
| 2024-09-27 | 43.76 | $44.01 | 191400 |
| 2024-09-26 | 43.72 | $43.55 | 67018 |
| 2024-09-25 | 43.73 | $44.02 | 55900 |
| 2024-09-24 | 43.70 | $44.96 | 54414 |
| 2024-09-23 | 43.58 | $44.78 | 53040 |
| 2024-09-20 | 43.48 | $44.38 | 46600 |
| 2024-09-19 | 43.41 | $44.42 | 58000 |
| 2024-09-18 | 43.34 | $43.77 | 92039 |
| 2024-09-17 | 43.34 | $43.81 | 50600 |
| 2024-09-16 | 43.33 | $43.40 | 104614 |
| 2024-09-13 | 43.37 | $42.96 | 42421 |
| 2024-09-12 | 43.45 | $42.62 | 38100 |
| 2024-09-11 | 43.58 | $42.07 | 31920 |
| 2024-09-10 | 43.76 | $42.22 | 23208 |
| 2024-09-09 | 43.94 | $42.69 | 52920 |
| 2024-09-06 | 44.08 | $42.48 | 55810 |
| 2024-09-05 | 44.24 | $43.11 | 52000 |
| 2024-09-04 | 44.33 | $43.31 | 164213 |
| 2024-09-03 | 44.41 | $43.78 | 74707 |
| 2024-08-30 | 44.43 | $45.03 | 40400 |
| 2024-08-29 | 44.32 | $44.90 | 31331 |
| 2024-08-28 | 44.23 | $44.40 | 49400 |
| 2024-08-27 | 44.18 | $44.80 | 46331 |
| 2024-08-26 | 44.11 | $45.19 | 26814 |
| 2024-08-23 | 43.99 | $44.88 | 108800 |
| 2024-08-22 | 43.90 | $44.08 | 43342 |
| 2024-08-21 | 43.88 | $44.14 | 40624 |
| 2024-08-20 | 43.87 | $44.02 | 38300 |
| 2024-08-19 | 43.86 | $44.79 | 33000 |
| 2024-08-16 | 43.79 | $44.45 | 118800 |
| 2024-08-15 | 43.75 | $44.43 | 28308 |
| 2024-08-14 | 43.71 | $43.80 | 26044 |
| 2024-08-13 | 43.74 | $43.65 | 78921 |
| 2024-08-12 | 43.80 | $43.80 | 24500 |
| 2024-08-09 | 43.85 | $43.38 | 14920 |
| 2024-08-08 | 43.94 | $43.31 | 32400 |
| 2024-08-07 | 44.05 | $42.41 | 47200 |
| 2024-08-06 | 44.25 | $42.50 | 59531 |
| 2024-08-05 | 44.45 | $42.14 | 89700 |
| 2024-08-02 | 44.68 | $43.20 | 127128 |
| 2024-08-01 | 44.82 | $44.48 | 64000 |
| 2024-07-31 | 44.84 | $45.59 | 45746 |
| 2024-07-30 | 44.75 | $45.08 | 36100 |
| 2024-07-29 | 44.70 | $44.62 | 173800 |
| 2024-07-26 | 44.69 | $44.86 | 50900 |
| 2024-07-25 | 44.65 | $44.49 | 113048 |
| 2024-07-24 | 44.64 | $44.22 | 44923 |
| 2024-07-23 | 44.66 | $44.45 | 51700 |
| 2024-07-22 | 44.66 | $44.94 | 38637 |
| 2024-07-19 | 44.60 | $44.98 | 148100 |
| 2024-07-18 | 44.53 | $45.35 | 40600 |
| 2024-07-17 | 44.41 | $45.48 | 47400 |
| 2024-07-16 | 44.27 | $45.46 | 46233 |
| 2024-07-15 | 44.12 | $45.16 | 41200 |
| 2024-07-12 | 43.99 | $44.70 | 62642 |
| 2024-07-11 | 43.89 | $44.54 | 148634 |
| 2024-07-10 | 43.81 | $43.98 | 45543 |
| 2024-07-09 | 43.78 | $43.44 | 128300 |
| 2024-07-08 | 43.81 | $43.79 | 43700 |
| 2024-07-05 | 43.80 | $43.94 | 62100 |
| 2024-07-03 | 43.78 | $44.43 | 35200 |
| 2024-07-02 | 43.71 | $44.01 | 169400 |
| 2024-07-01 | 43.68 | $43.92 | 55500 |
| 2024-06-28 | 43.67 | $44.00 | 26400 |
| 2024-06-27 | 43.65 | $43.90 | 21900 |
| 2024-06-26 | 43.65 | $43.84 | 148100 |
| 2024-06-25 | 43.65 | $44.13 | 30845 |
| 2024-06-24 | 43.64 | $44.22 | 95200 |
| 2024-06-21 | 43.61 | $43.27 | 41400 |
| 2024-06-20 | 43.69 | $43.55 | 47000 |
| 2024-06-18 | 43.75 | $43.01 | 134400 |
| 2024-06-17 | 43.88 | $42.80 | 249106 |
| 2024-06-14 | 44.04 | $42.73 | 61024 |
| 2024-06-13 | 44.22 | $43.07 | 82000 |
| 2024-06-12 | 44.38 | $43.55 | 101107 |
| 2024-06-11 | 44.50 | $43.74 | 49813 |
| 2024-06-10 | 44.62 | $44.19 | 82823 |
| 2024-06-07 | 44.70 | $43.75 | 164800 |
| 2024-06-06 | 44.83 | $44.27 | 35636 |
| 2024-06-05 | 44.91 | $44.00 | 141200 |
| 2024-06-04 | 45.03 | $43.84 | 460000 |
| 2024-06-03 | 45.16 | $44.48 | 844038 |
| 2024-05-31 | 45.24 | $45.50 | 53700 |
| 2024-05-30 | 45.21 | $44.67 | 47300 |
| 2024-05-29 | 45.27 | $44.45 | 44200 |
| 2024-05-28 | 45.34 | $45.25 | 108300 |
| 2024-05-24 | 45.34 | $44.80 | 37800 |
| 2024-05-23 | 45.39 | $44.58 | 473914 |
| 2024-05-22 | 45.46 | $45.01 | 355800 |
| 2024-05-21 | 45.50 | $45.90 | 520733 |
| 2024-05-20 | 45.45 | $46.04 | 657627 |
| 2024-05-17 | 45.38 | $46.09 | 47600 |
| 2024-05-16 | 45.30 | $45.47 | 88200 |
| 2024-05-15 | 45.28 | $45.68 | 94900 |
| 2024-05-14 | 45.23 | $45.57 | 46226 |
| 2024-05-13 | 45.19 | $45.39 | 215727 |
| 2024-05-10 | 45.16 | $45.51 | 43500 |
| 2024-05-09 | 45.12 | $45.75 | 83000 |
| 2024-05-08 | 45.07 | $45.10 | 235600 |
| 2024-05-07 | 45.08 | $45.13 | 250900 |
| 2024-05-06 | 45.09 | $45.11 | 69723 |
| 2024-05-03 | 45.11 | $44.60 | 78900 |
| 2024-05-02 | 45.19 | $44.50 | 82329 |
| 2024-05-01 | 45.29 | $44.15 | 164744 |
| 2024-04-30 | 45.43 | $44.63 | 344700 |
| 2024-04-29 | 45.52 | $46.09 | 64405 |
| 2024-04-26 | 45.48 | $45.77 | 141215 |
| 2024-04-25 | 45.46 | $45.86 | 92700 |
| 2024-04-24 | 45.43 | $45.46 | 110200 |
| 2024-04-23 | 45.43 | $45.37 | 146500 |
| 2024-04-22 | 45.43 | $45.15 | 1.3M |
| 2024-04-19 | 45.45 | $45.03 | 161240 |
| 2024-04-18 | 45.47 | $44.64 | 232000 |
| 2024-04-17 | 45.53 | $44.65 | 202600 |
| 2024-04-16 | 45.58 | $44.72 | 158700 |
| 2024-04-15 | 45.62 | $45.13 | 280300 |
| 2024-04-12 | 45.62 | $45.58 | 139100 |
| 2024-04-11 | 45.56 | $46.28 | 60200 |
| 2024-04-10 | 45.42 | $46.43 | 133600 |
| 2024-04-09 | 45.24 | $46.42 | 160102 |
| 2024-04-08 | 45.05 | $46.27 | 178043 |
| 2024-04-05 | 44.85 | $46.50 | 73200 |
| 2024-04-04 | 44.61 | $46.01 | 50719 |
| 2024-04-03 | 44.40 | $46.19 | 282000 |
| 2024-04-02 | 44.14 | $45.73 | 192238 |
| 2024-04-01 | 43.91 | $45.31 | 457106 |
| 2024-03-28 | 43.70 | $44.99 | 55700 |
| 2024-03-27 | 43.51 | $44.49 | 70016 |
| 2024-03-26 | 43.34 | $43.96 | 50101 |
| 2024-03-25 | 43.20 | $44.24 | 66324 |
| 2024-03-22 | 43.02 | $43.89 | 60300 |
| 2024-03-21 | 42.87 | $44.08 | 110900 |
| 2024-03-20 | 42.67 | $44.10 | 115500 |
| 2024-03-19 | 42.46 | $43.88 | 225108 |
| 2024-03-18 | 42.26 | $43.55 | 84100 |
| 2024-03-15 | 42.07 | $43.45 | 170624 |
| 2024-03-14 | 41.88 | $43.31 | 154300 |
| 2024-03-13 | 41.68 | $43.14 | 172000 |
| 2024-03-12 | 41.47 | $42.50 | 71531 |
| 2024-03-11 | 41.32 | $42.54 | 103630 |
| 2024-03-08 | 41.15 | $42.12 | 108426 |
| 2024-03-07 | 41.01 | $42.11 | 137945 |
| 2024-03-06 | 40.86 | $41.65 | 190639 |
| 2024-03-05 | 40.74 | $41.48 | 112900 |
| 2024-03-04 | 40.63 | $41.31 | 56234 |
| 2024-03-01 | 40.53 | $41.49 | 35803 |
| 2024-02-29 | 40.40 | $40.90 | 86300 |
| 2024-02-28 | 40.33 | $40.56 | 50000 |
| 2024-02-27 | 40.29 | $40.69 | 50418 |
| 2024-02-26 | 40.23 | $40.75 | 55600 |
| 2024-02-23 | 40.17 | $40.80 | 55800 |
| 2024-02-22 | 40.10 | $40.88 | 82639 |
| 2024-02-21 | 40.01 | $40.89 | 69200 |
| 2024-02-20 | 39.91 | $40.23 | 121600 |
| 2024-02-16 | 39.87 | $40.53 | 69519 |
| 2024-02-15 | 39.80 | $40.44 | 65541 |
| 2024-02-14 | 39.72 | $39.36 | 78610 |
| 2024-02-13 | 39.75 | $39.30 | 61000 |
| 2024-02-12 | 39.78 | $39.95 | 72312 |
| 2024-02-09 | 39.75 | $39.52 | 187042 |
| 2024-02-08 | 39.76 | $39.93 | 78401 |
| 2024-02-07 | 39.73 | $39.69 | 56200 |
| 2024-02-06 | 39.72 | $39.63 | 136500 |
| 2024-02-05 | 39.73 | $39.46 | 156100 |
| 2024-02-02 | 39.76 | $39.82 | 76100 |
| 2024-02-01 | 39.75 | $40.07 | 162100 |
| 2024-01-31 | 39.73 | $39.92 | 71500 |
| 2024-01-30 | 39.73 | $40.61 | 560200 |
| 2024-01-29 | 39.66 | $40.33 | 93000 |
| 2024-01-26 | 39.62 | $40.29 | 63647 |
| 2024-01-25 | 39.60 | $40.08 | 60900 |
| 2024-01-24 | 39.59 | $39.39 | 66103 |
| 2024-01-23 | 39.67 | $39.10 | 71500 |
| 2024-01-22 | 39.77 | $38.95 | 60400 |
| 2024-01-19 | 39.91 | $38.87 | 233438 |
| 2024-01-18 | 40.06 | $38.75 | 48413 |
| 2024-01-17 | 40.23 | $38.73 | 50039 |
| 2024-01-16 | 40.41 | $39.18 | 65200 |
| 2024-01-12 | 40.56 | $40.12 | 81626 |
| 2024-01-11 | 40.62 | $39.70 | 226200 |
| 2024-01-10 | 40.71 | $39.69 | 335425 |
| 2024-01-09 | 40.81 | $39.99 | 66645 |
| 2024-01-08 | 40.87 | $40.55 | 183000 |
| 2024-01-05 | 40.88 | $40.81 | 75700 |
| 2024-01-04 | 40.85 | $40.73 | 101728 |
| 2024-01-03 | 40.83 | $41.21 | 90700 |
| 2024-01-02 | 40.76 | $40.90 | 60337 |
| 2023-12-29 | 40.72 | $40.72 | 64648 |
| 2023-12-28 | 40.69 | $40.88 | 82100 |
| 2023-12-27 | 40.65 | $41.40 | 85044 |
| 2023-12-26 | 40.55 | $41.54 | 35408 |
| 2023-12-22 | 40.44 | $41.12 | 56800 |
| 2023-12-21 | 40.36 | $40.95 | 40924 |
| 2023-12-20 | 40.29 | $40.63 | 56300 |
| 2023-12-19 | 40.26 | $41.46 | 56342 |
| 2023-12-18 | 40.13 | $40.92 | 59400 |
| 2023-12-15 | 40.06 | $40.61 | 70033 |
| 2023-12-14 | 40.01 | $40.93 | 126436 |
| 2023-12-13 | 39.92 | $39.85 | 178929 |
| 2023-12-12 | 39.94 | $39.03 | 105700 |
| 2023-12-11 | 40.04 | $39.57 | 255900 |
| 2023-12-08 | 40.09 | $39.59 | 99200 |
| 2023-12-07 | 40.13 | $39.22 | 41537 |
| 2023-12-06 | 40.21 | $39.35 | 68435 |
| 2023-12-05 | 40.27 | $39.95 | 42400 |
| 2023-12-04 | 40.28 | $40.65 | 97842 |
| 2023-12-01 | 40.23 | $41.00 | 57735 |
| 2023-11-30 | 40.14 | $40.67 | 43200 |
| 2023-11-29 | 40.09 | $40.35 | 78200 |
| 2023-11-28 | 40.06 | $40.43 | 52800 |
| 2023-11-27 | 40.02 | $40.23 | 206500 |
| 2023-11-24 | 39.99 | $40.39 | 22900 |
| 2023-11-22 | 39.95 | $40.21 | 98100 |
| 2023-11-21 | 39.93 | $40.19 | 72808 |
| 2023-11-20 | 39.92 | $40.22 | 194300 |
| 2023-11-17 | 39.90 | $40.16 | 48600 |
| 2023-11-16 | 39.90 | $39.48 | 134900 |
| 2023-11-15 | 39.97 | $40.11 | 46500 |
| 2023-11-14 | 40.00 | $40.17 | 54133 |
| 2023-11-13 | 40.03 | $39.56 | 93800 |
| 2023-11-10 | 40.13 | $39.38 | 111100 |
| 2023-11-09 | 40.26 | $39.02 | 74900 |
| 2023-11-08 | 40.43 | $39.10 | 89700 |
| 2023-11-07 | 40.60 | $39.59 | 81507 |
| 2023-11-06 | 40.73 | $40.53 | 197804 |
| 2023-11-03 | 40.78 | $41.02 | 42930 |
| 2023-11-02 | 40.77 | $41.11 | 144827 |
| 2023-11-01 | 40.75 | $39.96 | 41200 |
| 2023-10-31 | 40.84 | $39.91 | 85100 |
| 2023-10-30 | 40.93 | $39.82 | 60831 |
| 2023-10-27 | 41.03 | $39.73 | 158809 |
| 2023-10-26 | 41.16 | $40.28 | 56400 |
| 2023-10-25 | 41.24 | $40.55 | 69000 |
| 2023-10-24 | 41.30 | $40.70 | 58119 |
| 2023-10-23 | 41.35 | $41.05 | 149800 |
| 2023-10-20 | 41.37 | $41.58 | 98800 |
| 2023-10-19 | 41.34 | $42.24 | 55331 |
| 2023-10-18 | 41.25 | $42.38 | 89900 |
| 2023-10-17 | 41.14 | $42.30 | 45700 |
| 2023-10-16 | 41.04 | $41.91 | 170722 |
| 2023-10-13 | 40.98 | $41.58 | 63826 |
| 2023-10-12 | 40.96 | $40.89 | 83745 |
| 2023-10-11 | 41.02 | $41.04 | 64737 |
| 2023-10-10 | 41.07 | $41.18 | 46247 |
| 2023-10-09 | 41.12 | $41.05 | 93910 |
| 2023-10-06 | 41.19 | $39.84 | 200600 |
| 2023-10-05 | 41.38 | $39.46 | 162900 |
| 2023-10-04 | 41.62 | $39.47 | 467900 |
| 2023-10-03 | 41.88 | $40.56 | 191722 |
| 2023-10-02 | 42.04 | $40.66 | 385900 |
| 2023-09-29 | 42.20 | $41.59 | 67641 |
| 2023-09-28 | 42.27 | $42.28 | 62900 |
| 2023-09-27 | 42.27 | $42.12 | 80200 |
| 2023-09-26 | 42.29 | $41.40 | 46218 |
| 2023-09-25 | 42.38 | $42.09 | 51100 |
| 2023-09-22 | 42.39 | $41.61 | 43500 |
| 2023-09-21 | 42.45 | $41.59 | 70500 |
| 2023-09-20 | 42.51 | $42.30 | 54900 |
| 2023-09-19 | 42.49 | $42.59 | 60100 |
| 2023-09-18 | 42.44 | $43.03 | 72304 |
| 2023-09-15 | 42.34 | $42.88 | 110810 |
| 2023-09-14 | 42.24 | $43.27 | 127138 |
| 2023-09-13 | 42.10 | $42.68 | 59800 |
| 2023-09-12 | 42.00 | $42.94 | 40929 |
| 2023-09-11 | 41.88 | $42.19 | 34443 |
| 2023-09-08 | 41.82 | $42.56 | 31800 |
| 2023-09-07 | 41.73 | $42.23 | 42924 |
| 2023-09-06 | 41.66 | $42.35 | 109900 |
| 2023-09-05 | 41.58 | $42.50 | 146500 |
| 2023-09-01 | 41.48 | $42.61 | 49400 |
| 2023-08-31 | 41.37 | $41.90 | 63600 |
| 2023-08-30 | 41.31 | $41.89 | 44343 |
| 2023-08-29 | 41.26 | $41.69 | 442200 |
| 2023-08-28 | 41.22 | $41.35 | 93300 |
| 2023-08-25 | 41.21 | $40.96 | 49248 |
| 2023-08-24 | 41.24 | $40.69 | 51532 |
| 2023-08-23 | 41.30 | $41.02 | 56900 |
| 2023-08-22 | 41.33 | $40.99 | 58939 |
| 2023-08-21 | 41.36 | $41.20 | 51900 |
| 2023-08-18 | 41.37 | $41.36 | 37600 |
| 2023-08-17 | 41.36 | $41.12 | 57508 |
| 2023-08-16 | 41.36 | $40.79 | 168200 |
| 2023-08-15 | 41.40 | $41.06 | 28936 |
| 2023-08-14 | 41.40 | $41.95 | 74300 |
| 2023-08-11 | 41.31 | $42.21 | 65500 |
| 2023-08-10 | 41.17 | $41.76 | 180538 |
| 2023-08-09 | 41.07 | $41.76 | 131300 |
| 2023-08-08 | 40.96 | $41.40 | 90042 |
| 2023-08-07 | 40.88 | $41.28 | 125800 |
| 2023-08-04 | 40.80 | $41.23 | 59342 |
| 2023-08-03 | 40.71 | $41.15 | 59600 |
| 2023-08-02 | 40.61 | $40.79 | 62600 |
| 2023-08-01 | 40.54 | $41.42 | 34419 |
| 2023-07-31 | 40.40 | $41.68 | 57115 |
| 2023-07-28 | 40.21 | $41.03 | 89218 |
| 2023-07-27 | 40.08 | $40.75 | 52911 |
| 2023-07-26 | 39.96 | $41.15 | 76000 |
| 2023-07-25 | 39.79 | $41.18 | 78600 |
| 2023-07-24 | 39.59 | $40.88 | 71300 |
| 2023-07-21 | 39.41 | $40.35 | 204100 |
| 2023-07-20 | 39.27 | $40.10 | 28846 |
| 2023-07-19 | 39.13 | $39.87 | 43921 |
| 2023-07-18 | 39.01 | $39.73 | 56400 |
| 2023-07-17 | 38.90 | $39.21 | 462918 |
| 2023-07-14 | 38.83 | $39.26 | 64713 |
| 2023-07-13 | 38.76 | $40.17 | 202635 |
| 2023-07-12 | 38.58 | $40.05 | 69900 |
| 2023-07-11 | 38.41 | $39.61 | 54400 |
| 2023-07-10 | 38.28 | $38.86 | 75800 |
| 2023-07-07 | 38.21 | $38.61 | 68200 |
| 2023-07-06 | 38.17 | $37.81 | 45500 |
| 2023-07-05 | 38.21 | $38.59 | 69639 |
| 2023-07-03 | 38.17 | $39.01 | 35247 |
| 2023-06-30 | 38.09 | $38.82 | 168200 |
| 2023-06-29 | 38.01 | $38.50 | 46800 |
| 2023-06-28 | 37.96 | $38.07 | 108240 |
| 2023-06-27 | 37.94 | $37.91 | 66117 |
| 2023-06-26 | 37.93 | $37.74 | 105800 |
| 2023-06-23 | 37.94 | $37.13 | 101609 |
| 2023-06-22 | 38.01 | $37.49 | 240600 |
| 2023-06-21 | 38.05 | $37.93 | 138400 |
| 2023-06-20 | 38.05 | $37.65 | 75017 |
| 2023-06-16 | 38.07 | $38.46 | 80424 |
| 2023-06-15 | 38.02 | $38.41 | 233000 |
| 2023-06-14 | 37.96 | $38.03 | 234200 |
| 2023-06-13 | 37.94 | $38.34 | 132347 |
| 2023-06-12 | 37.88 | $38.08 | 475019 |
| 2023-06-09 | 37.85 | $38.45 | 165343 |
| 2023-06-08 | 37.78 | $38.64 | 220800 |
| 2023-06-07 | 37.69 | $38.73 | 135900 |
| 2023-06-06 | 37.59 | $38.21 | 725248 |
| 2023-06-05 | 37.55 | $37.89 | 222104 |
| 2023-06-02 | 37.53 | $38.10 | 624700 |
| 2023-06-01 | 37.49 | $37.01 | 1.8M |
| 2023-05-31 | 37.56 | $36.42 | 250036 |
| 2023-05-30 | 37.70 | $36.92 | 75500 |
| 2023-05-26 | 37.80 | $37.27 | 64720 |
| 2023-05-25 | 37.87 | $37.31 | 120800 |
| 2023-05-24 | 37.96 | $37.99 | 92237 |
| 2023-05-23 | 37.98 | $38.08 | 70100 |
| 2023-05-22 | 38.00 | $37.95 | 71007 |
| 2023-05-19 | 38.05 | $37.92 | 81700 |
| 2023-05-18 | 38.11 | $37.74 | 134800 |
| 2023-05-17 | 38.19 | $37.61 | 222800 |
| 2023-05-16 | 38.30 | $37.06 | 77844 |
| 2023-05-15 | 38.48 | $38.05 | 93000 |
| 2023-05-12 | 38.58 | $37.73 | 108700 |
| 2023-05-11 | 38.73 | $37.67 | 76000 |
| 2023-05-10 | 38.90 | $38.24 | 72007 |
| 2023-05-09 | 39.02 | $38.54 | 307116 |
| 2023-05-08 | 39.13 | $38.52 | 59726 |
| 2023-05-05 | 39.25 | $38.51 | 158017 |
| 2023-05-04 | 39.37 | $37.57 | 309835 |
| 2023-05-03 | 39.60 | $37.69 | 170200 |
| 2023-05-02 | 39.83 | $38.26 | 607419 |
| 2023-05-01 | 40.01 | $39.56 | 65013 |
| 2023-04-28 | 40.07 | $39.86 | 105600 |
| 2023-04-27 | 40.10 | $39.22 | 85621 |
| 2023-04-26 | 40.18 | $38.96 | 133907 |
| 2023-04-25 | 40.29 | $39.48 | 120146 |
| 2023-04-24 | 40.34 | $40.27 | 51800 |
| 2023-04-21 | 40.30 | $39.83 | 62200 |
| 2023-04-20 | 40.28 | $40.14 | 376522 |
| 2023-04-19 | 40.23 | $40.49 | 73100 |
| 2023-04-18 | 40.12 | $40.70 | 72400 |
| 2023-04-17 | 39.99 | $40.65 | 215513 |
| 2023-04-14 | 39.84 | $41.05 | 52200 |
| 2023-04-13 | 39.63 | $41.09 | 54900 |
| 2023-04-12 | 39.39 | $40.69 | 137300 |
| 2023-04-11 | 39.18 | $40.64 | 70300 |
| 2023-04-10 | 38.97 | $40.24 | 105800 |
| 2023-04-06 | 38.79 | $40.03 | 149300 |
| 2023-04-05 | 38.62 | $40.45 | 139800 |
| 2023-04-04 | 38.41 | $40.14 | 167319 |
| 2023-04-03 | 38.23 | $40.68 | 164535 |
| 2023-03-31 | 38.00 | $39.17 | 143215 |
| 2023-03-30 | 37.92 | $38.87 | 101800 |
| 2023-03-29 | 37.88 | $38.72 | 205700 |
| 2023-03-28 | 37.87 | $38.23 | 96428 |
| 2023-03-27 | 37.90 | $37.66 | 118700 |
| 2023-03-24 | 38.00 | $37.03 | 148737 |
| 2023-03-23 | 38.18 | $36.88 | 126714 |
| 2023-03-22 | 38.38 | $37.52 | 119547 |
| 2023-03-21 | 38.53 | $38.17 | 69031 |
| 2023-03-20 | 38.63 | $37.30 | 275200 |
| 2023-03-17 | 38.82 | $36.54 | 163310 |
| 2023-03-16 | 39.10 | $36.98 | 352500 |
| 2023-03-15 | 39.37 | $36.58 | 231800 |
| 2023-03-14 | 39.70 | $38.41 | 104300 |
| 2023-03-13 | 39.87 | $38.16 | 151238 |
| 2023-03-10 | 40.09 | $38.71 | 88800 |
| 2023-03-09 | 40.26 | $39.27 | 93724 |
| 2023-03-08 | 40.39 | $39.92 | 79536 |
| 2023-03-07 | 40.47 | $40.17 | 46400 |
| 2023-03-06 | 40.52 | $41.01 | 197600 |
| 2023-03-03 | 40.50 | $41.32 | 39104 |
| 2023-03-02 | 40.44 | $40.72 | 119747 |
| 2023-03-01 | 40.45 | $40.33 | 93316 |
| 2023-02-28 | 40.51 | $39.51 | 76315 |
| 2023-02-27 | 40.66 | $39.98 | 243000 |
| 2023-02-24 | 40.77 | $39.80 | 97500 |
| 2023-02-23 | 40.93 | $39.76 | 105000 |
| 2023-02-22 | 41.10 | $39.33 | 72513 |
| 2023-02-21 | 41.32 | $39.57 | 71822 |
| 2023-02-17 | 41.54 | $39.96 | 84546 |
| 2023-02-16 | 41.74 | $41.17 | 108700 |
| 2023-02-15 | 41.82 | $41.61 | 51407 |
| 2023-02-14 | 41.86 | $42.15 | 48600 |
| 2023-02-13 | 41.86 | $42.06 | 78200 |
| 2023-02-10 | 41.86 | $42.11 | 80129 |
| 2023-02-09 | 41.86 | $40.91 | 176713 |
| 2023-02-08 | 41.97 | $41.31 | 184900 |
| 2023-02-07 | 42.05 | $41.68 | 95500 |
| 2023-02-06 | 42.09 | $40.69 | 102700 |
| 2023-02-03 | 42.23 | $41.00 | 133900 |
| 2023-02-02 | 42.33 | $41.30 | 309709 |
| 2023-02-01 | 42.40 | $42.07 | 107514 |
| 2023-01-31 | 42.39 | $42.67 | 123500 |
| 2023-01-30 | 42.30 | $42.16 | 434404 |
| 2023-01-27 | 42.26 | $43.01 | 220634 |
| 2023-01-26 | 42.12 | $43.51 | 305630 |
| 2023-01-25 | 41.92 | $42.61 | 184700 |
| 2023-01-24 | 41.80 | $42.57 | 232835 |
| 2023-01-23 | 41.67 | $42.77 | 351400 |
| 2023-01-20 | 41.51 | $42.69 | 150400 |
| 2023-01-19 | 41.34 | $42.13 | 204900 |
| 2023-01-18 | 41.21 | $41.72 | 457700 |
| 2023-01-17 | 41.11 | $42.39 | 161000 |
| 2023-01-13 | 40.94 | $42.50 | 103200 |
| 2023-01-12 | 40.74 | $42.35 | 101205 |
| 2023-01-11 | 40.55 | $41.57 | 129523 |
| 2023-01-10 | 40.43 | $41.41 | 79700 |
| 2023-01-09 | 40.31 | $41.12 | 136200 |
| 2023-01-06 | 40.22 | $41.06 | 237700 |
| 2023-01-05 | 40.12 | $40.16 | 132000 |
| 2023-01-04 | 40.12 | $39.78 | 212600 |
| 2023-01-03 | 40.15 | $39.48 | 212100 |
| 2022-12-30 | 40.23 | $40.66 | 103239 |
| 2022-12-29 | 40.21 | $40.53 | 91801 |
| 2022-12-28 | 40.21 | $40.08 | 261309 |
| 2022-12-27 | 40.26 | $41.16 | 94325 |
| 2022-12-23 | 40.22 | $40.73 | 102000 |
| 2022-12-22 | 40.22 | $39.62 | 107225 |
| 2022-12-21 | 40.35 | $40.51 | 130922 |
| 2022-12-20 | 40.41 | $39.77 | 89100 |
| 2022-12-19 | 40.54 | $39.17 | 127300 |
| 2022-12-16 | 40.76 | $39.35 | 135042 |
| 2022-12-15 | 40.97 | $39.88 | 191800 |
| 2022-12-14 | 41.14 | $40.37 | 222714 |
| 2022-12-13 | 41.28 | $40.57 | 234300 |
| 2022-12-12 | 41.42 | $40.15 | 159708 |
| 2022-12-09 | 41.61 | $39.31 | 121000 |
| 2022-12-08 | 41.90 | $40.09 | 237721 |
| 2022-12-07 | 42.12 | $40.26 | 111834 |
| 2022-12-06 | 42.33 | $40.37 | 186800 |
| 2022-12-05 | 42.55 | $41.23 | 183603 |
| 2022-12-02 | 42.68 | $42.52 | 116000 |
| 2022-12-01 | 42.69 | $42.68 | 319608 |
| 2022-11-30 | 42.67 | $42.80 | 206600 |
| 2022-11-29 | 42.63 | $42.34 | 92200 |
| 2022-11-28 | 42.64 | $41.81 | 225600 |
| 2022-11-25 | 42.69 | $42.96 | 39535 |
| 2022-11-23 | 42.62 | $43.10 | 151701 |
| 2022-11-22 | 42.52 | $43.41 | 210411 |
| 2022-11-21 | 42.39 | $42.04 | 356340 |
| 2022-11-18 | 42.37 | $42.57 | 178400 |
| 2022-11-17 | 42.29 | $42.76 | 277540 |
| 2022-11-16 | 42.18 | $42.87 | 156222 |
| 2022-11-15 | 42.04 | $43.66 | 350000 |
| 2022-11-14 | 41.79 | $43.16 | 207700 |
| 2022-11-11 | 41.57 | $43.46 | 321800 |
| 2022-11-10 | 41.29 | $42.41 | 396602 |
| 2022-11-09 | 41.10 | $41.00 | 182500 |
| 2022-11-08 | 41.02 | $42.89 | 227405 |
| 2022-11-07 | 40.74 | $42.66 | 279800 |
| 2022-11-04 | 40.45 | $42.06 | 441800 |
| 2022-11-03 | 40.20 | $41.15 | 245900 |
| 2022-11-02 | 40.03 | $40.57 | 645530 |
| 2022-11-01 | 39.90 | $41.58 | 184103 |
| 2022-10-31 | 39.66 | $41.25 | 324300 |
| 2022-10-28 | 39.43 | $41.01 | 354000 |
| 2022-10-27 | 39.19 | $41.00 | 275702 |
| 2022-10-26 | 38.93 | $40.96 | 751000 |
| 2022-10-25 | 38.64 | $40.38 | 135900 |
| 2022-10-24 | 38.37 | $40.16 | 203049 |
| 2022-10-21 | 38.09 | $40.17 | 247900 |
| 2022-10-20 | 37.78 | $38.98 | 485400 |
| 2022-10-19 | 37.58 | $38.95 | 204928 |
| 2022-10-18 | 37.36 | $38.27 | 168309 |
| 2022-10-17 | 37.22 | $37.95 | 179300 |
| 2022-10-14 | 37.10 | $37.34 | 460613 |
| 2022-10-13 | 37.04 | $38.79 | 594300 |
| 2022-10-12 | 36.85 | $37.49 | 244727 |
| 2022-10-11 | 36.79 | $37.35 | 169822 |
| 2022-10-10 | 36.75 | $37.62 | 190906 |
| 2022-10-07 | 36.69 | $38.32 | 380800 |
| 2022-10-06 | 36.58 | $38.73 | 522507 |
| 2022-10-05 | 36.42 | $38.44 | 184800 |
| 2022-10-04 | 36.29 | $38.03 | 374700 |
| 2022-10-03 | 36.20 | $36.55 | 499500 |
| 2022-09-30 | 36.26 | $34.76 | 389140 |
| 2022-09-29 | 36.50 | $34.89 | 412815 |
| 2022-09-28 | 36.76 | $35.02 | 467400 |
| 2022-09-27 | 37.02 | $33.49 | 1.0M |
| 2022-09-26 | 37.46 | $33.17 | 1.4M |
| 2022-09-23 | 37.96 | $34.49 | 922245 |
| 2022-09-22 | 38.37 | $36.83 | 418300 |
| 2022-09-21 | 38.57 | $37.13 | 231200 |
| 2022-09-20 | 38.76 | $37.76 | 303128 |
| 2022-09-19 | 38.89 | $38.20 | 286833 |
| 2022-09-16 | 38.99 | $37.93 | 272800 |
| 2022-09-15 | 39.11 | $38.76 | 315200 |
| 2022-09-14 | 39.16 | $39.70 | 317927 |
| 2022-09-13 | 39.11 | $38.89 | 380300 |
| 2022-09-12 | 39.13 | $39.95 | 300811 |
| 2022-09-09 | 39.05 | $39.29 | 312609 |
| 2022-09-08 | 39.03 | $38.35 | 560706 |
| 2022-09-07 | 39.10 | $38.05 | 443002 |
| 2022-09-06 | 39.18 | $38.18 | 602807 |
| 2022-09-02 | 39.25 | $38.70 | 462100 |
| 2022-09-01 | 39.26 | $37.99 | 670101 |
| 2022-08-31 | 39.33 | $38.87 | 323206 |
| 2022-08-30 | 39.30 | $39.23 | 707900 |
| 2022-08-29 | 39.23 | $40.59 | 335444 |
| 2022-08-26 | 39.02 | $40.19 | 262600 |
| 2022-08-25 | 38.85 | $40.89 | 292100 |
| 2022-08-24 | 38.58 | $40.52 | 445700 |
| 2022-08-23 | 38.34 | $40.02 | 189415 |
| 2022-08-22 | 38.13 | $38.91 | 169800 |
| 2022-08-19 | 38.01 | $39.00 | 164500 |
| 2022-08-18 | 37.87 | $39.27 | 533600 |
| 2022-08-17 | 37.69 | $38.35 | 774300 |
| 2022-08-16 | 37.58 | $38.34 | 350600 |
| 2022-08-15 | 37.46 | $38.27 | 971936 |
| 2022-08-12 | 37.34 | $38.97 | 296100 |
| 2022-08-11 | 37.13 | $38.59 | 555700 |
| 2022-08-10 | 36.93 | $37.57 | 340119 |
| 2022-08-09 | 36.81 | $37.10 | 179528 |
| 2022-08-08 | 36.73 | $36.70 | 346700 |
| 2022-08-05 | 36.67 | $36.42 | 519049 |
| 2022-08-04 | 36.64 | $35.93 | 452241 |
| 2022-08-03 | 36.65 | $37.00 | 425400 |
| 2022-08-02 | 36.55 | $37.77 | 232000 |
| 2022-08-01 | 36.37 | $37.95 | 398700 |
| 2022-07-29 | 36.16 | $38.67 | 323000 |
| 2022-07-28 | 35.86 | $37.46 | 372700 |
| 2022-07-27 | 35.68 | $37.23 | 427219 |
| 2022-07-26 | 35.53 | $36.41 | 360900 |
| 2022-07-25 | 35.45 | $36.57 | 311100 |
| 2022-07-22 | 35.36 | $35.57 | 638500 |
| 2022-07-21 | 35.36 | $35.94 | 579131 |
| 2022-07-20 | 35.33 | $36.32 | 373813 |
| 2022-07-19 | 35.28 | $36.07 | 334304 |
| 2022-07-18 | 35.25 | $35.02 | 648117 |
| 2022-07-15 | 35.33 | $34.37 | 915633 |
| 2022-07-14 | 35.51 | $33.85 | 1.6M |
| 2022-07-13 | 35.77 | $34.52 | 976633 |
| 2022-07-12 | 35.99 | $34.48 | 832400 |
| 2022-07-11 | 36.26 | $35.13 | 1.1M |
| 2022-07-08 | 36.52 | $35.50 | 874400 |
| 2022-07-07 | 36.78 | $35.63 | 1.2M |
| 2022-07-06 | 37.07 | $34.45 | 823920 |
| 2022-07-05 | 37.53 | $34.96 | 810900 |
| 2022-07-01 | 37.98 | $36.43 | 1.1M |
| 2022-06-30 | 38.33 | $35.98 | 682538 |
| 2022-06-29 | 38.76 | $36.77 | 602820 |
| 2022-06-28 | 39.14 | $37.80 | 658828 |
| 2022-06-27 | 39.45 | $37.15 | 671900 |
| 2022-06-24 | 39.85 | $36.21 | 584439 |
| 2022-06-23 | 40.37 | $35.40 | 787900 |
| 2022-06-22 | 41.00 | $36.71 | 594400 |
| 2022-06-21 | 41.52 | $38.11 | 548600 |
| 2022-06-17 | 41.92 | $36.64 | 837200 |
| 2022-06-16 | 42.48 | $38.30 | 665427 |
| 2022-06-15 | 42.90 | $40.27 | 706100 |
| 2022-06-14 | 43.13 | $40.83 | 1.2M |
| 2022-06-13 | 43.31 | $41.08 | 926900 |
| 2022-06-10 | 43.45 | $43.29 | 796031 |
| 2022-06-09 | 43.37 | $43.88 | 455625 |
| 2022-06-08 | 43.21 | $45.19 | 484100 |
| 2022-06-07 | 42.89 | $45.43 | 377900 |
| 2022-06-06 | 42.51 | $44.33 | 360500 |
| 2022-06-03 | 42.23 | $44.24 | 550800 |
| 2022-06-02 | 41.94 | $43.93 | 545800 |
| 2022-06-01 | 41.67 | $43.68 | 880200 |
| 2022-05-31 | 41.41 | $43.07 | 1.3M |
| 2022-05-27 | 41.19 | $43.70 | 572334 |
| 2022-05-26 | 40.88 | $42.87 | 1.2M |
| 2022-05-25 | 40.65 | $42.34 | 878122 |
| 2022-05-24 | 40.44 | $41.64 | 1.0M |
| 2022-05-23 | 40.29 | $41.58 | 904200 |
| 2022-05-20 | 40.13 | $40.55 | 1.5M |
| 2022-05-19 | 40.07 | $40.45 | 1.1M |
| 2022-05-18 | 40.01 | $40.31 | 753930 |
| 2022-05-17 | 39.98 | $41.46 | 830139 |
| 2022-05-16 | 39.85 | $40.78 | 728611 |
| 2022-05-13 | 39.78 | $39.95 | 642700 |
| 2022-05-12 | 39.81 | $38.79 | 877944 |
| 2022-05-11 | 39.96 | $38.95 | 837000 |
| 2022-05-10 | 40.10 | $38.65 | 1.0M |
| 2022-05-09 | 40.28 | $38.58 | 1.4M |
| 2022-05-06 | 40.49 | $41.61 | 757717 |
| 2022-05-05 | 40.40 | $41.06 | 1.1M |
| 2022-05-04 | 40.36 | $41.90 | 633136 |
| 2022-05-03 | 40.23 | $40.44 | 884237 |
| 2022-05-02 | 40.25 | $39.35 | 773725 |
| 2022-04-29 | 40.37 | $39.12 | 769900 |
| 2022-04-28 | 40.53 | $40.04 | 1.1M |
| 2022-04-27 | 40.60 | $38.95 | 927200 |
| 2022-04-26 | 40.78 | $38.42 | 1.7M |
| 2022-04-25 | 41.02 | $38.70 | 2.2M |
| 2022-04-22 | 41.25 | $39.79 | 657819 |
| 2022-04-21 | 41.38 | $40.99 | 721700 |
| 2022-04-20 | 41.40 | $42.45 | 745600 |
| 2022-04-19 | 41.26 | $42.10 | 420200 |
| 2022-04-18 | 41.15 | $42.38 | 333808 |
| 2022-04-14 | 41.00 | $41.89 | 389000 |
| 2022-04-13 | 40.88 | $41.83 | 1.2M |
| 2022-04-12 | 40.75 | $41.15 | 770827 |
| 2022-04-11 | 40.66 | $40.66 | 604200 |
| 2022-04-08 | 40.62 | $41.61 | 488900 |
| 2022-04-07 | 40.47 | $40.71 | 465804 |
| 2022-04-06 | 40.41 | $40.34 | 666711 |
| 2022-04-05 | 40.37 | $40.33 | 1.8M |
| 2022-04-04 | 40.34 | $40.98 | 520149 |
| 2022-04-01 | 40.24 | $40.96 | 557600 |
| 2022-03-31 | 40.13 | $40.45 | 618400 |
| 2022-03-30 | 40.05 | $40.97 | 497208 |
| 2022-03-29 | 39.92 | $40.62 | 660346 |
| 2022-03-28 | 39.81 | $40.58 | 405600 |
| 2022-03-25 | 39.68 | $41.50 | 404207 |
| 2022-03-24 | 39.44 | $40.62 | 622800 |
| 2022-03-23 | 39.26 | $40.66 | 447407 |
| 2022-03-22 | 39.05 | $40.13 | 380538 |
| 2022-03-21 | 38.88 | $40.34 | 334600 |
| 2022-03-18 | 38.66 | $39.12 | 431100 |
| 2022-03-17 | 38.54 | $39.15 | 1.0M |
| 2022-03-16 | 38.41 | $37.96 | 828800 |
| 2022-03-15 | 38.38 | $37.89 | 1.4M |
| 2022-03-14 | 38.35 | $38.62 | 780300 |
| 2022-03-11 | 38.24 | $39.70 | 626143 |
| 2022-03-10 | 38.01 | $40.05 | 1.3M |
| 2022-03-09 | 37.72 | $39.12 | 1.1M |
| 2022-03-08 | 37.51 | $39.80 | 1.4M |
| 2022-03-07 | 37.22 | $39.56 | 1.6M |
| 2022-03-04 | 36.93 | $39.33 | 856017 |
| 2022-03-03 | 36.64 | $38.35 | 1.1M |
| 2022-03-02 | 36.43 | $38.25 | 1.1M |
| 2022-03-01 | 36.22 | $37.48 | 1.3M |
| 2022-02-28 | 36.07 | $37.18 | 1.1M |
| 2022-02-25 | 35.94 | $36.56 | 1.4M |
| 2022-02-24 | 35.86 | $35.59 | 3.0M |
| 2022-02-23 | 35.86 | $35.74 | 1.9M |
| 2022-02-22 | 35.84 | $35.51 | 2.4M |
| 2022-02-18 | 35.83 | $35.99 | 2.0M |
| 2022-02-17 | 35.77 | $36.26 | 1.5M |
| 2022-02-16 | 35.67 | $36.25 | 1.9M |
| 2022-02-15 | 35.56 | $35.88 | 1.3M |
| 2022-02-14 | 35.49 | $36.07 | 1.9M |
| 2022-02-11 | 35.39 | $36.64 | 1.8M |
| 2022-02-10 | 35.23 | $35.73 | 1.1M |
| 2022-02-09 | 35.14 | $35.99 | 1.4M |
| 2022-02-08 | 35.03 | $35.60 | 1.4M |
| 2022-02-07 | 34.94 | $36.02 | 957700 |
| 2022-02-04 | 34.80 | $35.69 | 1.2M |
| 2022-02-03 | 34.67 | $35.39 | 1.1M |
| 2022-02-02 | 34.56 | $35.81 | 772504 |
| 2022-02-01 | 34.40 | $35.66 | 879400 |
| 2022-01-31 | 34.23 | $34.75 | 672247 |
| 2022-01-28 | 34.14 | $34.41 | 525433 |
| 2022-01-27 | 34.06 | $34.45 | 745227 |
| 2022-01-26 | 33.96 | $34.27 | 560546 |
| 2022-01-25 | 33.87 | $34.42 | 491500 |
| 2022-01-24 | 33.75 | $33.56 | 876824 |
| 2022-01-21 | 33.70 | $33.54 | 822000 |
| 2022-01-20 | 33.64 | $34.37 | 632306 |
| 2022-01-19 | 33.48 | $34.83 | 314011 |
| 2022-01-18 | 33.26 | $34.75 | 247741 |
| 2022-01-14 | 33.02 | $34.80 | 130900 |
| 2022-01-13 | 32.75 | $34.33 | 167700 |
| 2022-01-12 | 32.52 | $34.51 | 198700 |
| 2022-01-11 | 32.24 | $34.21 | 179100 |
| 2022-01-10 | 31.98 | $33.32 | 330100 |
| 2022-01-07 | 31.79 | $33.39 | 233300 |
| 2022-01-06 | 31.59 | $32.99 | 261100 |
| 2022-01-05 | 31.42 | $32.56 | 344400 |
| 2022-01-04 | 31.29 | $32.72 | 251717 |
| 2022-01-03 | 31.13 | $31.99 | 142900 |
| 2021-12-31 | 31.04 | $31.48 | 103443 |
| 2021-12-30 | 30.99 | $31.34 | 103600 |
| 2021-12-29 | 30.94 | $31.47 | 232715 |
| 2021-12-28 | 30.89 | $31.56 | 196400 |
| 2021-12-27 | 30.82 | $31.58 | 121500 |
| 2021-12-23 | 30.74 | $30.96 | 202502 |
| 2021-12-22 | 30.74 | $30.84 | 135029 |
| 2021-12-21 | 30.75 | $30.63 | 172300 |
| 2021-12-20 | 30.78 | $29.85 | 222919 |
| 2021-12-17 | 30.89 | $30.23 | 320000 |
| 2021-12-16 | 30.98 | $30.72 | 300038 |
| 2021-12-15 | 31.02 | $30.37 | 224500 |
| 2021-12-14 | 31.11 | $30.46 | 174800 |
| 2021-12-13 | 31.21 | $30.63 | 118500 |
| 2021-12-10 | 31.29 | $31.50 | 146913 |
| 2021-12-09 | 31.30 | $31.34 | 222329 |
| 2021-12-08 | 31.32 | $31.74 | 104509 |
| 2021-12-07 | 31.32 | $31.74 | 147844 |
| 2021-12-06 | 31.32 | $31.04 | 189741 |
| 2021-12-03 | 31.39 | $30.51 | 130300 |
| 2021-12-02 | 31.52 | $30.73 | 300000 |
| 2021-12-01 | 31.64 | $30.04 | 255300 |
| 2021-11-30 | 31.83 | $30.53 | 299600 |
| 2021-11-29 | 31.98 | $31.32 | 156800 |
| 2021-11-26 | 32.07 | $31.16 | 140200 |
| 2021-11-24 | 32.17 | $32.24 | 136100 |
| 2021-11-23 | 32.17 | $32.03 | 211503 |
| 2021-11-22 | 32.19 | $31.39 | 140302 |
| 2021-11-19 | 32.28 | $31.12 | 149300 |
| 2021-11-18 | 32.40 | $32.03 | 133411 |
| 2021-11-17 | 32.44 | $32.21 | 156400 |
| 2021-11-16 | 32.46 | $32.56 | 102000 |
| 2021-11-15 | 32.45 | $32.65 | 122247 |
| 2021-11-12 | 32.42 | $32.51 | 99249 |
| 2021-11-11 | 32.41 | $32.51 | 149717 |
| 2021-11-10 | 32.39 | $32.27 | 209734 |
| 2021-11-09 | 32.39 | $32.91 | 116429 |
| 2021-11-08 | 32.33 | $32.81 | 170900 |
| 2021-11-05 | 32.26 | $32.54 | 130600 |
| 2021-11-04 | 32.22 | $32.06 | 212000 |
| 2021-11-03 | 32.21 | $32.14 | 314645 |
| 2021-11-02 | 32.19 | $32.24 | 201520 |
| 2021-11-01 | 32.15 | $32.42 | 485300 |
| 2021-10-29 | 32.08 | $31.98 | 200800 |
| 2021-10-28 | 32.05 | $32.27 | 306800 |
| 2021-10-27 | 31.97 | $32.00 | 244908 |
| 2021-10-26 | 31.91 | $32.75 | 268800 |
| 2021-10-25 | 31.76 | $32.75 | 234100 |
| 2021-10-22 | 31.60 | $32.36 | 288326 |
| 2021-10-21 | 31.46 | $32.14 | 351000 |
| 2021-10-20 | 31.33 | $32.59 | 298700 |
| 2021-10-19 | 31.13 | $32.31 | 294944 |
| 2021-10-18 | 30.94 | $32.09 | 557900 |
| 2021-10-15 | 30.75 | $32.08 | 263100 |
| 2021-10-14 | 30.54 | $31.95 | 395700 |
| 2021-10-13 | 30.33 | $31.46 | 529538 |
| 2021-10-12 | 30.16 | $31.31 | 478247 |
| 2021-10-11 | 29.99 | $31.21 | 449124 |
| 2021-10-08 | 29.81 | $31.25 | 262715 |
| 2021-10-07 | 29.62 | $30.66 | 276137 |
| 2021-10-06 | 29.47 | $30.31 | 576707 |
| 2021-10-05 | 29.35 | $30.52 | 595100 |
| 2021-10-04 | 29.20 | $30.38 | 737500 |
| 2021-10-01 | 29.05 | $29.95 | 562800 |
| 2021-09-30 | 28.94 | $29.37 | 589226 |
| 2021-09-29 | 28.88 | $29.65 | 425809 |
| 2021-09-28 | 28.79 | $29.71 | 483136 |
| 2021-09-27 | 28.69 | $29.77 | 423600 |
| 2021-09-24 | 28.57 | $28.98 | 173100 |
| 2021-09-23 | 28.53 | $29.15 | 146800 |
| 2021-09-22 | 28.47 | $28.49 | 447200 |
| 2021-09-21 | 28.47 | $27.83 | 340326 |
| 2021-09-20 | 28.53 | $27.77 | 392700 |
| 2021-09-17 | 28.60 | $28.46 | 219800 |
| 2021-09-16 | 28.59 | $28.83 | 202027 |
| 2021-09-15 | 28.54 | $29.31 | 330600 |
| 2021-09-14 | 28.44 | $28.49 | 726637 |
| 2021-09-13 | 28.41 | $28.84 | 400105 |
| 2021-09-10 | 28.36 | $28.24 | 741800 |
| 2021-09-09 | 28.36 | $28.29 | 206400 |
| 2021-09-08 | 28.36 | $28.33 | 196500 |
| 2021-09-07 | 28.36 | $28.59 | 175046 |
| 2021-09-03 | 28.34 | $28.87 | 211600 |
| 2021-09-02 | 28.29 | $28.89 | 354526 |
| 2021-09-01 | 28.23 | $28.29 | 232121 |
| 2021-08-31 | 28.23 | $28.49 | 327831 |
| 2021-08-30 | 28.22 | $28.60 | 316740 |
| 2021-08-27 | 28.19 | $28.84 | 215529 |
| 2021-08-26 | 28.14 | $28.07 | 434343 |
| 2021-08-25 | 28.17 | $28.43 | 119400 |
| 2021-08-24 | 28.17 | $28.26 | 110700 |
| 2021-08-23 | 28.18 | $27.90 | 122500 |
| 2021-08-20 | 28.23 | $27.03 | 192624 |
| 2021-08-19 | 28.37 | $26.90 | 247400 |
| 2021-08-18 | 28.53 | $27.54 | 177112 |
| 2021-08-17 | 28.63 | $28.06 | 151100 |
| 2021-08-16 | 28.69 | $28.35 | 160600 |
| 2021-08-13 | 28.71 | $28.76 | 119900 |
| 2021-08-12 | 28.68 | $29.01 | 211500 |
| 2021-08-11 | 28.64 | $29.10 | 179939 |
| 2021-08-10 | 28.58 | $28.82 | 130906 |
| 2021-08-09 | 28.56 | $28.37 | 84532 |
| 2021-08-06 | 28.59 | $28.69 | 150408 |
| 2021-08-05 | 28.60 | $28.53 | 134244 |
| 2021-08-04 | 28.62 | $28.31 | 169200 |
| 2021-08-03 | 28.68 | $28.97 | 191628 |
| 2021-08-02 | 28.67 | $28.52 | 242423 |
| 2021-07-30 | 28.72 | $28.81 | 130200 |
| 2021-07-29 | 28.76 | $29.13 | 124704 |
| 2021-07-28 | 28.76 | $28.82 | 133300 |
| 2021-07-27 | 28.81 | $28.51 | 439800 |
| 2021-07-26 | 28.89 | $28.73 | 94800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.61
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.68
Average
42.98
Maximum
62.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 58.61 | $60.50 | 12908 |
| 2026-07-22 | 58.19 | $60.28 | 40100 |
| 2026-07-21 | 57.76 | $59.34 | 140200 |
| 2026-07-20 | 57.45 | $58.37 | 90300 |
| 2026-07-17 | 57.30 | $58.40 | 69723 |
| 2026-07-16 | 57.13 | $58.07 | 66441 |
| 2026-07-15 | 57.00 | $58.05 | 60311 |
| 2026-07-14 | 56.85 | $58.45 | 86534 |
| 2026-07-13 | 56.61 | $58.07 | 119237 |
| 2026-07-10 | 56.40 | $57.35 | 73414 |
| 2026-07-09 | 56.33 | $57.11 | 114745 |
| 2026-07-08 | 56.30 | $57.22 | 87200 |
| 2026-07-07 | 56.25 | $56.99 | 64145 |
| 2026-07-06 | 56.25 | $56.41 | 80100 |
| 2026-07-02 | 56.37 | $56.51 | 174400 |
| 2026-07-01 | 56.51 | $55.72 | 469600 |
| 2026-06-30 | 56.84 | $56.18 | 110701 |
| 2026-06-29 | 57.13 | $56.51 | 295600 |
| 2026-06-26 | 57.41 | $57.06 | 124212 |
| 2026-06-25 | 57.63 | $57.13 | 261213 |
| 2026-06-24 | 57.87 | $56.47 | 101235 |
| 2026-06-23 | 58.30 | $57.49 | 107541 |
| 2026-06-22 | 58.59 | $57.87 | 324100 |
| 2026-06-18 | 58.84 | $57.45 | 193100 |
| 2026-06-17 | 59.24 | $58.22 | 280230 |
| 2026-06-16 | 59.54 | $59.15 | 156000 |
| 2026-06-15 | 59.69 | $59.07 | 476820 |
| 2026-06-12 | 59.89 | $59.98 | 379041 |
| 2026-06-11 | 59.93 | $59.27 | 125805 |
| 2026-06-10 | 60.14 | $59.11 | 153600 |
| 2026-06-09 | 60.41 | $59.21 | 157547 |
| 2026-06-08 | 60.70 | $59.92 | 110200 |
| 2026-06-05 | 60.90 | $59.63 | 132122 |
| 2026-06-04 | 61.19 | $61.77 | 40900 |
| 2026-06-03 | 61.08 | $61.49 | 77012 |
| 2026-06-02 | 61.00 | $61.58 | 89614 |
| 2026-06-01 | 60.90 | $60.60 | 184300 |
| 2026-05-29 | 60.99 | $60.18 | 209900 |
| 2026-05-28 | 61.18 | $60.32 | 62217 |
| 2026-05-27 | 61.38 | $60.09 | 701242 |
| 2026-05-26 | 61.65 | $61.03 | 127100 |
| 2026-05-22 | 61.78 | $61.61 | 89600 |
| 2026-05-21 | 61.79 | $61.50 | 143400 |
| 2026-05-20 | 61.84 | $61.81 | 245645 |
| 2026-05-19 | 61.82 | $62.20 | 104000 |
| 2026-05-18 | 61.72 | $62.36 | 124800 |
| 2026-05-15 | 61.56 | $61.69 | 99122 |
| 2026-05-14 | 61.52 | $61.95 | 33000 |
| 2026-05-13 | 61.42 | $61.92 | 92800 |
| 2026-05-12 | 61.31 | $62.02 | 147400 |
| 2026-05-11 | 61.17 | $61.69 | 140600 |
| 2026-05-08 | 61.06 | $60.27 | 321800 |
| 2026-05-07 | 61.24 | $60.18 | 237738 |
| 2026-05-06 | 61.47 | $61.14 | 188130 |
| 2026-05-05 | 61.54 | $61.87 | 44400 |
| 2026-05-04 | 61.46 | $61.71 | 132324 |
| 2026-05-01 | 61.40 | $61.62 | 98500 |
| 2026-04-30 | 61.35 | $62.41 | 1.0M |
| 2026-04-29 | 61.12 | $61.48 | 82831 |
| 2026-04-28 | 61.06 | $60.94 | 72400 |
| 2026-04-27 | 61.09 | $60.90 | 72100 |
| 2026-04-24 | 61.15 | $61.04 | 59800 |
| 2026-04-23 | 61.18 | $60.91 | 130700 |
| 2026-04-22 | 61.25 | $60.93 | 220739 |
| 2026-04-21 | 61.32 | $60.20 | 194300 |
| 2026-04-20 | 61.56 | $60.52 | 908528 |
| 2026-04-17 | 61.78 | $60.58 | 260049 |
| 2026-04-16 | 62.01 | $61.28 | 337000 |
| 2026-04-15 | 62.13 | $60.80 | 1.2M |
| 2026-04-14 | 62.36 | $61.26 | 277514 |
| 2026-04-13 | 62.54 | $61.98 | 192500 |
| 2026-04-10 | 62.59 | $61.92 | 184300 |
| 2026-04-09 | 62.65 | $61.86 | 371447 |
| 2026-04-08 | 62.74 | $62.35 | 354005 |
| 2026-04-07 | 62.73 | $62.95 | 96200 |
| 2026-04-06 | 62.58 | $62.48 | 192600 |
| 2026-04-02 | 62.51 | $62.32 | 276834 |
| 2026-04-01 | 62.46 | $62.05 | 597703 |
| 2026-03-31 | 62.45 | $62.94 | 374100 |
| 2026-03-30 | 62.25 | $62.44 | 320073 |
| 2026-03-27 | 62.11 | $63.03 | 496400 |
| 2026-03-26 | 61.82 | $62.13 | 131700 |
| 2026-03-25 | 61.67 | $62.07 | 101625 |
| 2026-03-24 | 61.51 | $61.80 | 139210 |
| 2026-03-23 | 61.37 | $60.78 | 2.5M |
| 2026-03-20 | 61.43 | $59.79 | 177622 |
| 2026-03-19 | 61.69 | $60.37 | 629500 |
| 2026-03-18 | 61.87 | $60.42 | 325712 |
| 2026-03-17 | 62.07 | $61.28 | 84388 |
| 2026-03-16 | 62.11 | $61.12 | 259900 |
| 2026-03-13 | 62.18 | $60.77 | 395300 |
| 2026-03-12 | 62.33 | $61.32 | 516500 |
| 2026-03-11 | 62.38 | $61.42 | 130600 |
| 2026-03-10 | 62.41 | $60.83 | 284500 |
| 2026-03-09 | 62.55 | $61.04 | 434741 |
| 2026-03-06 | 62.67 | $60.97 | 264800 |
| 2026-03-05 | 62.81 | $61.31 | 225745 |
| 2026-03-04 | 62.88 | $61.86 | 160700 |
| 2026-03-03 | 62.85 | $61.95 | 351347 |
| 2026-03-02 | 62.77 | $63.55 | 486002 |
| 2026-02-27 | 62.33 | $62.76 | 217832 |
| 2026-02-26 | 61.97 | $61.95 | 174782 |
| 2026-02-25 | 61.71 | $61.49 | 893300 |
| 2026-02-24 | 61.50 | $61.72 | 118400 |
| 2026-02-23 | 61.19 | $61.43 | 211030 |
| 2026-02-20 | 60.87 | $61.01 | 246300 |
| 2026-02-19 | 60.59 | $60.97 | 184823 |
| 2026-02-18 | 60.25 | $60.43 | 1.8M |
| 2026-02-17 | 59.95 | $59.30 | 200900 |
| 2026-02-13 | 59.84 | $60.34 | 189700 |
| 2026-02-12 | 59.48 | $59.15 | 193900 |
| 2026-02-11 | 59.29 | $60.71 | 201300 |
| 2026-02-10 | 58.74 | $59.47 | 145718 |
| 2026-02-09 | 58.34 | $59.38 | 253330 |
| 2026-02-06 | 57.89 | $58.29 | 261200 |
| 2026-02-05 | 57.58 | $56.73 | 251900 |
| 2026-02-04 | 57.54 | $58.06 | 889900 |
| 2026-02-03 | 57.21 | $57.35 | 646500 |
| 2026-02-02 | 56.95 | $55.61 | 219410 |
| 2026-01-30 | 57.02 | $56.22 | 181930 |
| 2026-01-29 | 56.95 | $57.76 | 211000 |
| 2026-01-28 | 56.54 | $57.74 | 780241 |
| 2026-01-27 | 56.05 | $57.10 | 83400 |
| 2026-01-26 | 55.61 | $56.55 | 268600 |
| 2026-01-23 | 55.20 | $56.51 | 809000 |
| 2026-01-22 | 54.73 | $55.97 | 194300 |
| 2026-01-21 | 54.28 | $55.45 | 959318 |
| 2026-01-20 | 53.86 | $54.59 | 189600 |
| 2026-01-16 | 53.55 | $54.30 | 120039 |
| 2026-01-15 | 53.25 | $54.20 | 200436 |
| 2026-01-14 | 52.91 | $54.39 | 160134 |
| 2026-01-13 | 52.46 | $53.67 | 168900 |
| 2026-01-12 | 52.09 | $53.09 | 80600 |
| 2026-01-09 | 51.78 | $52.83 | 107200 |
| 2026-01-08 | 51.47 | $52.28 | 109729 |
| 2026-01-07 | 51.23 | $51.20 | 97300 |
| 2026-01-06 | 51.16 | $51.80 | 197000 |
| 2026-01-05 | 50.96 | $52.09 | 198500 |
| 2026-01-02 | 50.66 | $51.12 | 80100 |
| 2025-12-31 | 50.51 | $50.20 | 69000 |
| 2025-12-30 | 50.53 | $50.60 | 36433 |
| 2025-12-29 | 50.47 | $50.29 | 36800 |
| 2025-12-26 | 50.46 | $50.58 | 36010 |
| 2025-12-24 | 50.38 | $50.49 | 21800 |
| 2025-12-23 | 50.31 | $50.62 | 54815 |
| 2025-12-22 | 50.20 | $50.29 | 47206 |
| 2025-12-19 | 50.14 | $49.58 | 93900 |
| 2025-12-18 | 50.21 | $49.26 | 70625 |
| 2025-12-17 | 50.36 | $49.63 | 63017 |
| 2025-12-16 | 50.46 | $48.97 | 81345 |
| 2025-12-15 | 50.70 | $50.48 | 54149 |
| 2025-12-12 | 50.67 | $50.72 | 64312 |
| 2025-12-11 | 50.57 | $51.16 | 75100 |
| 2025-12-10 | 50.36 | $50.76 | 97806 |
| 2025-12-09 | 50.20 | $50.26 | 85831 |
| 2025-12-08 | 50.11 | $50.01 | 91700 |
| 2025-12-05 | 50.05 | $50.52 | 176113 |
| 2025-12-04 | 49.88 | $50.68 | 49200 |
| 2025-12-03 | 49.64 | $50.40 | 47900 |
| 2025-12-02 | 49.42 | $49.67 | 226637 |
| 2025-12-01 | 49.32 | $50.37 | 207900 |
| 2025-11-28 | 49.04 | $50.10 | 16500 |
| 2025-11-26 | 48.78 | $49.44 | 42400 |
| 2025-11-25 | 48.62 | $48.67 | 44600 |
| 2025-11-24 | 48.59 | $48.61 | 49233 |
| 2025-11-21 | 48.57 | $48.18 | 55000 |
| 2025-11-20 | 48.63 | $47.89 | 52814 |
| 2025-11-19 | 48.76 | $48.84 | 32300 |
| 2025-11-18 | 48.71 | $48.98 | 55605 |
| 2025-11-17 | 48.63 | $48.62 | 52000 |
| 2025-11-14 | 48.60 | $49.39 | 58100 |
| 2025-11-13 | 48.41 | $48.95 | 56400 |
| 2025-11-12 | 48.28 | $49.31 | 77700 |
| 2025-11-11 | 48.05 | $49.35 | 79600 |
| 2025-11-10 | 47.77 | $48.85 | 104200 |
| 2025-11-07 | 47.56 | $48.10 | 155500 |
| 2025-11-06 | 47.47 | $47.38 | 117535 |
| 2025-11-05 | 47.52 | $47.22 | 103800 |
| 2025-11-04 | 47.62 | $46.90 | 92635 |
| 2025-11-03 | 47.79 | $47.65 | 156844 |
| 2025-10-31 | 47.84 | $47.67 | 40500 |
| 2025-10-30 | 47.90 | $47.61 | 68343 |
| 2025-10-29 | 47.97 | $47.73 | 96200 |
| 2025-10-28 | 48.04 | $47.64 | 200702 |
| 2025-10-27 | 48.13 | $47.74 | 35844 |
| 2025-10-24 | 48.22 | $47.99 | 39821 |
| 2025-10-23 | 48.26 | $48.39 | 51800 |
| 2025-10-22 | 48.24 | $47.79 | 56940 |
| 2025-10-21 | 48.33 | $47.40 | 34329 |
| 2025-10-20 | 48.52 | $48.30 | 30900 |
| 2025-10-17 | 48.55 | $47.71 | 52426 |
| 2025-10-16 | 48.71 | $48.25 | 36685 |
| 2025-10-15 | 48.78 | $48.44 | 36110 |
| 2025-10-14 | 48.82 | $48.23 | 43208 |
| 2025-10-13 | 48.91 | $48.29 | 41200 |
| 2025-10-10 | 49.00 | $47.32 | 36834 |
| 2025-10-09 | 49.30 | $48.39 | 36235 |
| 2025-10-08 | 49.43 | $49.21 | 28234 |
| 2025-10-07 | 49.39 | $49.11 | 47800 |
| 2025-10-06 | 49.37 | $49.26 | 35700 |
| 2025-10-03 | 49.31 | $49.07 | 56926 |
| 2025-10-02 | 49.28 | $48.77 | 28700 |
| 2025-10-01 | 49.30 | $49.12 | 49539 |
| 2025-09-30 | 49.24 | $49.05 | 143334 |
| 2025-09-29 | 49.18 | $49.15 | 66400 |
| 2025-09-26 | 49.09 | $49.60 | 40900 |
| 2025-09-25 | 48.89 | $49.13 | 31629 |
| 2025-09-24 | 48.75 | $48.87 | 38900 |
| 2025-09-23 | 48.63 | $48.90 | 227104 |
| 2025-09-22 | 48.49 | $48.36 | 60604 |
| 2025-09-19 | 48.43 | $48.16 | 44600 |
| 2025-09-18 | 48.40 | $48.24 | 68500 |
| 2025-09-17 | 48.35 | $48.22 | 47800 |
| 2025-09-16 | 48.28 | $48.21 | 91100 |
| 2025-09-15 | 48.20 | $48.20 | 74539 |
| 2025-09-12 | 48.11 | $48.12 | 38113 |
| 2025-09-11 | 48.01 | $48.42 | 38700 |
| 2025-09-10 | 47.83 | $48.18 | 47700 |
| 2025-09-09 | 47.67 | $47.42 | 83421 |
| 2025-09-08 | 47.64 | $47.42 | 84300 |
| 2025-09-05 | 47.60 | $47.38 | 94630 |
| 2025-09-04 | 47.55 | $47.67 | 110200 |
| 2025-09-03 | 47.44 | $47.51 | 105700 |
| 2025-09-02 | 47.33 | $48.13 | 225400 |
| 2025-08-29 | 47.07 | $47.99 | 105500 |
| 2025-08-28 | 46.80 | $47.67 | 239130 |
| 2025-08-27 | 46.54 | $47.35 | 101800 |
| 2025-08-26 | 46.31 | $47.05 | 230300 |
| 2025-08-25 | 46.10 | $46.95 | 76900 |
| 2025-08-22 | 45.88 | $46.91 | 132200 |
| 2025-08-21 | 45.62 | $45.98 | 202100 |
| 2025-08-20 | 45.52 | $45.56 | 95400 |
| 2025-08-19 | 45.50 | $45.21 | 67600 |
| 2025-08-18 | 45.54 | $45.38 | 117310 |
| 2025-08-15 | 45.55 | $45.64 | 167100 |
| 2025-08-14 | 45.50 | $45.67 | 199000 |
| 2025-08-13 | 45.44 | $45.87 | 142028 |
| 2025-08-12 | 45.33 | $45.46 | 136500 |
| 2025-08-11 | 45.29 | $45.07 | 48400 |
| 2025-08-08 | 45.32 | $45.38 | 81200 |
| 2025-08-07 | 45.29 | $45.13 | 40700 |
| 2025-08-06 | 45.31 | $44.99 | 79009 |
| 2025-08-05 | 45.35 | $45.20 | 76723 |
| 2025-08-04 | 45.36 | $44.95 | 68447 |
| 2025-08-01 | 45.43 | $44.55 | 69600 |
| 2025-07-31 | 45.58 | $45.08 | 43912 |
| 2025-07-30 | 45.65 | $45.31 | 66000 |
| 2025-07-29 | 45.68 | $46.07 | 45600 |
| 2025-07-28 | 45.55 | $45.76 | 42444 |
| 2025-07-25 | 45.46 | $45.64 | 67200 |
| 2025-07-24 | 45.38 | $45.64 | 65100 |
| 2025-07-23 | 45.28 | $45.50 | 60519 |
| 2025-07-22 | 45.20 | $45.04 | 53100 |
| 2025-07-21 | 45.20 | $44.50 | 62500 |
| 2025-07-18 | 45.32 | $44.79 | 250400 |
| 2025-07-17 | 45.38 | $44.88 | 106235 |
| 2025-07-16 | 45.44 | $44.69 | 48100 |
| 2025-07-15 | 45.55 | $44.96 | 90241 |
| 2025-07-14 | 45.61 | $45.64 | 69618 |
| 2025-07-11 | 45.53 | $45.92 | 82441 |
| 2025-07-10 | 45.38 | $45.74 | 74832 |
| 2025-07-09 | 45.24 | $45.36 | 49800 |
| 2025-07-08 | 45.15 | $45.46 | 83924 |
| 2025-07-07 | 45.02 | $44.95 | 72200 |
| 2025-07-03 | 44.98 | $45.29 | 149422 |
| 2025-07-02 | 44.86 | $45.22 | 52500 |
| 2025-07-01 | 44.73 | $44.55 | 82300 |
| 2025-06-30 | 44.72 | $44.25 | 73126 |
| 2025-06-27 | 44.77 | $44.23 | 129918 |
| 2025-06-26 | 44.83 | $44.63 | 60216 |
| 2025-06-25 | 44.81 | $43.89 | 41202 |
| 2025-06-24 | 44.94 | $44.21 | 57410 |
| 2025-06-23 | 45.01 | $44.55 | 90320 |
| 2025-06-20 | 45.03 | $45.15 | 56900 |
| 2025-06-18 | 44.91 | $45.03 | 58027 |
| 2025-06-17 | 44.80 | $45.35 | 79100 |
| 2025-06-16 | 44.60 | $45.17 | 144300 |
| 2025-06-13 | 44.40 | $45.50 | 257600 |
| 2025-06-12 | 44.10 | $44.98 | 55900 |
| 2025-06-11 | 43.85 | $44.62 | 91200 |
| 2025-06-10 | 43.64 | $44.18 | 48000 |
| 2025-06-09 | 43.48 | $43.81 | 93500 |
| 2025-06-06 | 43.37 | $43.69 | 31149 |
| 2025-06-05 | 43.28 | $43.33 | 50800 |
| 2025-06-04 | 43.23 | $43.30 | 103647 |
| 2025-06-03 | 43.19 | $43.78 | 78901 |
| 2025-06-02 | 43.04 | $43.38 | 120214 |
| 2025-05-30 | 42.94 | $42.69 | 47000 |
| 2025-05-29 | 42.98 | $42.90 | 42300 |
| 2025-05-28 | 42.98 | $42.72 | 47326 |
| 2025-05-27 | 43.01 | $43.17 | 68600 |
| 2025-05-23 | 42.95 | $42.84 | 32703 |
| 2025-05-22 | 42.95 | $42.52 | 45815 |
| 2025-05-21 | 43.02 | $42.67 | 44225 |
| 2025-05-20 | 43.06 | $43.22 | 70826 |
| 2025-05-19 | 43.00 | $43.30 | 64342 |
| 2025-05-16 | 42.90 | $43.53 | 54641 |
| 2025-05-15 | 42.74 | $43.55 | 57300 |
| 2025-05-14 | 42.55 | $43.39 | 43600 |
| 2025-05-13 | 42.36 | $43.65 | 59100 |
| 2025-05-12 | 42.09 | $43.19 | 51524 |
| 2025-05-09 | 41.87 | $42.70 | 48200 |
| 2025-05-08 | 41.72 | $42.25 | 48800 |
| 2025-05-07 | 41.64 | $41.93 | 67100 |
| 2025-05-06 | 41.62 | $41.98 | 100500 |
| 2025-05-05 | 41.58 | $41.85 | 167122 |
| 2025-05-02 | 41.57 | $42.29 | 174513 |
| 2025-05-01 | 41.47 | $41.71 | 143300 |
| 2025-04-30 | 41.48 | $41.70 | 148943 |
| 2025-04-29 | 41.49 | $42.40 | 46709 |
| 2025-04-28 | 41.36 | $42.56 | 61550 |
| 2025-04-25 | 41.18 | $42.27 | 35928 |
| 2025-04-24 | 41.04 | $42.41 | 25400 |
| 2025-04-23 | 40.85 | $41.59 | 76600 |
| 2025-04-22 | 40.81 | $41.71 | 51900 |
| 2025-04-21 | 40.74 | $40.92 | 101100 |
| 2025-04-17 | 40.83 | $41.75 | 58100 |
| 2025-04-16 | 40.77 | $41.17 | 75339 |
| 2025-04-15 | 40.83 | $40.83 | 73200 |
| 2025-04-14 | 40.98 | $40.87 | 108527 |
| 2025-04-11 | 41.15 | $40.61 | 116339 |
| 2025-04-10 | 41.41 | $39.34 | 110800 |
| 2025-04-09 | 41.98 | $41.17 | 135216 |
| 2025-04-08 | 42.27 | $38.21 | 176716 |
| 2025-04-07 | 43.24 | $39.13 | 392500 |
| 2025-04-04 | 44.16 | $39.49 | 144725 |
| 2025-04-03 | 45.17 | $43.09 | 76500 |
| 2025-04-02 | 45.57 | $46.01 | 106300 |
| 2025-04-01 | 45.42 | $45.79 | 147300 |
| 2025-03-31 | 45.30 | $45.47 | 60517 |
| 2025-03-28 | 45.21 | $45.13 | 23000 |
| 2025-03-27 | 45.18 | $45.56 | 107543 |
| 2025-03-26 | 45.06 | $45.84 | 46948 |
| 2025-03-25 | 44.85 | $45.88 | 45343 |
| 2025-03-24 | 44.60 | $45.63 | 61100 |
| 2025-03-21 | 44.36 | $45.04 | 56126 |
| 2025-03-20 | 44.21 | $45.46 | 53200 |
| 2025-03-19 | 43.94 | $45.38 | 151824 |
| 2025-03-18 | 43.65 | $44.74 | 215227 |
| 2025-03-17 | 43.45 | $44.89 | 42200 |
| 2025-03-14 | 43.19 | $44.13 | 33800 |
| 2025-03-13 | 43.04 | $43.08 | 38700 |
| 2025-03-12 | 43.10 | $43.26 | 77441 |
| 2025-03-11 | 43.13 | $42.94 | 59042 |
| 2025-03-10 | 43.24 | $42.90 | 135039 |
| 2025-03-07 | 43.38 | $43.06 | 73000 |
| 2025-03-06 | 43.50 | $42.60 | 68005 |
| 2025-03-05 | 43.75 | $42.80 | 91326 |
| 2025-03-04 | 44.00 | $42.63 | 71800 |
| 2025-03-03 | 44.33 | $43.13 | 59000 |
| 2025-02-28 | 44.60 | $44.49 | 72800 |
| 2025-02-27 | 44.63 | $43.92 | 62100 |
| 2025-02-26 | 44.79 | $44.06 | 34125 |
| 2025-02-25 | 44.95 | $44.07 | 34900 |
| 2025-02-24 | 45.12 | $44.59 | 32206 |
| 2025-02-21 | 45.22 | $44.64 | 53125 |
| 2025-02-20 | 45.31 | $45.75 | 18533 |
| 2025-02-19 | 45.19 | $45.52 | 32700 |
| 2025-02-18 | 45.10 | $45.50 | 89242 |
| 2025-02-14 | 44.99 | $44.96 | 54400 |
| 2025-02-13 | 44.98 | $45.16 | 39800 |
| 2025-02-12 | 44.92 | $44.66 | 46513 |
| 2025-02-11 | 44.96 | $45.41 | 84448 |
| 2025-02-10 | 44.85 | $45.29 | 42840 |
| 2025-02-07 | 44.75 | $44.50 | 54009 |
| 2025-02-06 | 44.79 | $44.60 | 58000 |
| 2025-02-05 | 44.82 | $45.07 | 37500 |
| 2025-02-04 | 44.75 | $44.80 | 79100 |
| 2025-02-03 | 44.73 | $43.98 | 91500 |
| 2025-01-31 | 44.88 | $43.91 | 56900 |
| 2025-01-30 | 45.06 | $44.91 | 45600 |
| 2025-01-29 | 45.07 | $44.58 | 29307 |
| 2025-01-28 | 45.14 | $44.52 | 32201 |
| 2025-01-27 | 45.23 | $44.79 | 230900 |
| 2025-01-24 | 45.28 | $45.48 | 44201 |
| 2025-01-23 | 45.19 | $45.71 | 50100 |
| 2025-01-22 | 45.04 | $45.62 | 45100 |
| 2025-01-21 | 44.88 | $46.27 | 81700 |
| 2025-01-17 | 44.55 | $46.16 | 56214 |
| 2025-01-16 | 44.19 | $45.79 | 166600 |
| 2025-01-15 | 43.85 | $45.63 | 31033 |
| 2025-01-14 | 43.50 | $45.03 | 56348 |
| 2025-01-13 | 43.21 | $44.49 | 82700 |
| 2025-01-10 | 43.00 | $43.98 | 88538 |
| 2025-01-08 | 42.86 | $44.01 | 69600 |
| 2025-01-07 | 42.69 | $43.80 | 76600 |
| 2025-01-06 | 42.55 | $43.50 | 50100 |
| 2025-01-03 | 42.46 | $43.55 | 27848 |
| 2025-01-02 | 42.34 | $43.29 | 104100 |
| 2024-12-31 | 42.27 | $42.73 | 35603 |
| 2024-12-30 | 42.31 | $42.31 | 60812 |
| 2024-12-27 | 42.45 | $42.36 | 192339 |
| 2024-12-26 | 42.61 | $42.45 | 62316 |
| 2024-12-24 | 42.79 | $42.50 | 63449 |
| 2024-12-23 | 42.99 | $42.22 | 85211 |
| 2024-12-20 | 43.29 | $41.91 | 179839 |
| 2024-12-19 | 43.70 | $41.52 | 128410 |
| 2024-12-18 | 44.28 | $41.81 | 77600 |
| 2024-12-17 | 44.88 | $43.18 | 115800 |
| 2024-12-16 | 45.30 | $43.78 | 257600 |
| 2024-12-13 | 45.67 | $44.54 | 110349 |
| 2024-12-12 | 45.93 | $44.89 | 116105 |
| 2024-12-11 | 46.16 | $45.40 | 69119 |
| 2024-12-10 | 46.32 | $45.08 | 48800 |
| 2024-12-09 | 46.58 | $45.42 | 109600 |
| 2024-12-06 | 46.80 | $45.44 | 53624 |
| 2024-12-05 | 47.05 | $46.24 | 58517 |
| 2024-12-04 | 47.17 | $46.16 | 57923 |
| 2024-12-03 | 47.33 | $46.96 | 37028 |
| 2024-12-02 | 47.33 | $46.79 | 35820 |
| 2024-11-29 | 47.38 | $47.27 | 16800 |
| 2024-11-27 | 47.32 | $47.04 | 48845 |
| 2024-11-26 | 47.30 | $47.06 | 44033 |
| 2024-11-25 | 47.26 | $47.17 | 182711 |
| 2024-11-22 | 47.20 | $48.01 | 38800 |
| 2024-11-21 | 46.94 | $47.81 | 31645 |
| 2024-11-20 | 46.68 | $47.27 | 47920 |
| 2024-11-19 | 46.48 | $46.91 | 36007 |
| 2024-11-18 | 46.33 | $46.90 | 43400 |
| 2024-11-15 | 46.16 | $46.17 | 30938 |
| 2024-11-14 | 46.10 | $46.37 | 3.0M |
| 2024-11-13 | 45.99 | $46.15 | 34600 |
| 2024-11-12 | 45.91 | $46.09 | 43616 |
| 2024-11-11 | 45.83 | $46.50 | 40000 |
| 2024-11-08 | 45.65 | $46.49 | 10246 |
| 2024-11-07 | 45.43 | $46.52 | 20221 |
| 2024-11-06 | 45.18 | $46.41 | 37230 |
| 2024-11-05 | 44.90 | $45.11 | 28028 |
| 2024-11-04 | 44.85 | $44.73 | 13700 |
| 2024-11-01 | 44.88 | $44.20 | 26009 |
| 2024-10-31 | 45.02 | $44.46 | 54709 |
| 2024-10-30 | 45.14 | $44.52 | 19923 |
| 2024-10-29 | 45.25 | $44.36 | 34042 |
| 2024-10-28 | 45.42 | $44.80 | 68349 |
| 2024-10-25 | 45.52 | $45.00 | 43239 |
| 2024-10-24 | 45.59 | $45.03 | 125200 |
| 2024-10-23 | 45.66 | $45.26 | 161120 |
| 2024-10-22 | 45.69 | $45.53 | 256345 |
| 2024-10-21 | 45.68 | $45.44 | 295526 |
| 2024-10-18 | 45.67 | $45.60 | 10000 |
| 2024-10-17 | 45.62 | $45.52 | 81800 |
| 2024-10-16 | 45.59 | $45.26 | 22000 |
| 2024-10-15 | 45.59 | $44.98 | 36009 |
| 2024-10-14 | 45.66 | $45.96 | 18700 |
| 2024-10-11 | 45.53 | $46.05 | 15511 |
| 2024-10-10 | 45.35 | $45.69 | 21000 |
| 2024-10-09 | 45.21 | $45.31 | 21200 |
| 2024-10-08 | 45.13 | $45.09 | 47118 |
| 2024-10-07 | 45.09 | $45.98 | 32006 |
| 2024-10-04 | 44.84 | $45.93 | 37600 |
| 2024-10-03 | 44.57 | $45.56 | 50900 |
| 2024-10-02 | 44.32 | $45.09 | 79700 |
| 2024-10-01 | 44.13 | $44.88 | 26700 |
| 2024-09-30 | 43.96 | $44.07 | 51700 |
| 2024-09-27 | 43.93 | $44.01 | 191400 |
| 2024-09-26 | 43.91 | $43.55 | 67018 |
| 2024-09-25 | 43.98 | $44.02 | 55900 |
| 2024-09-24 | 43.96 | $44.96 | 54414 |
| 2024-09-23 | 43.74 | $44.78 | 53040 |
| 2024-09-20 | 43.52 | $44.38 | 46600 |
| 2024-09-19 | 43.35 | $44.42 | 58000 |
| 2024-09-18 | 43.15 | $43.77 | 92039 |
| 2024-09-17 | 43.05 | $43.81 | 50600 |
| 2024-09-16 | 42.93 | $43.40 | 104614 |
| 2024-09-13 | 42.89 | $42.96 | 42421 |
| 2024-09-12 | 42.93 | $42.62 | 38100 |
| 2024-09-11 | 43.05 | $42.07 | 31920 |
| 2024-09-10 | 43.31 | $42.22 | 23208 |
| 2024-09-09 | 43.58 | $42.69 | 52920 |
| 2024-09-06 | 43.79 | $42.48 | 55810 |
| 2024-09-05 | 44.09 | $43.11 | 52000 |
| 2024-09-04 | 44.30 | $43.31 | 164213 |
| 2024-09-03 | 44.50 | $43.78 | 74707 |
| 2024-08-30 | 44.64 | $45.03 | 40400 |
| 2024-08-29 | 44.53 | $44.90 | 31331 |
| 2024-08-28 | 44.44 | $44.40 | 49400 |
| 2024-08-27 | 44.43 | $44.80 | 46331 |
| 2024-08-26 | 44.34 | $45.19 | 26814 |
| 2024-08-23 | 44.14 | $44.88 | 108800 |
| 2024-08-22 | 43.99 | $44.08 | 43342 |
| 2024-08-21 | 43.97 | $44.14 | 40624 |
| 2024-08-20 | 43.94 | $44.02 | 38300 |
| 2024-08-19 | 43.94 | $44.79 | 33000 |
| 2024-08-16 | 43.76 | $44.45 | 118800 |
| 2024-08-15 | 43.64 | $44.43 | 28308 |
| 2024-08-14 | 43.50 | $43.80 | 26044 |
| 2024-08-13 | 43.47 | $43.65 | 78921 |
| 2024-08-12 | 43.47 | $43.80 | 24500 |
| 2024-08-09 | 43.44 | $43.38 | 14920 |
| 2024-08-08 | 43.50 | $43.31 | 32400 |
| 2024-08-07 | 43.58 | $42.41 | 47200 |
| 2024-08-06 | 43.87 | $42.50 | 59531 |
| 2024-08-05 | 44.19 | $42.14 | 89700 |
| 2024-08-02 | 44.63 | $43.20 | 127128 |
| 2024-08-01 | 44.92 | $44.48 | 64000 |
| 2024-07-31 | 44.99 | $45.59 | 45746 |
| 2024-07-30 | 44.83 | $45.08 | 36100 |
| 2024-07-29 | 44.76 | $44.62 | 173800 |
| 2024-07-26 | 44.77 | $44.86 | 50900 |
| 2024-07-25 | 44.72 | $44.49 | 113048 |
| 2024-07-24 | 44.75 | $44.22 | 44923 |
| 2024-07-23 | 44.84 | $44.45 | 51700 |
| 2024-07-22 | 44.89 | $44.94 | 38637 |
| 2024-07-19 | 44.85 | $44.98 | 148100 |
| 2024-07-18 | 44.79 | $45.35 | 40600 |
| 2024-07-17 | 44.64 | $45.48 | 47400 |
| 2024-07-16 | 44.43 | $45.46 | 46233 |
| 2024-07-15 | 44.20 | $45.16 | 41200 |
| 2024-07-12 | 43.99 | $44.70 | 62642 |
| 2024-07-11 | 43.85 | $44.54 | 148634 |
| 2024-07-10 | 43.71 | $43.98 | 45543 |
| 2024-07-09 | 43.68 | $43.44 | 128300 |
| 2024-07-08 | 43.75 | $43.79 | 43700 |
| 2024-07-05 | 43.77 | $43.94 | 62100 |
| 2024-07-03 | 43.75 | $44.43 | 35200 |
| 2024-07-02 | 43.63 | $44.01 | 169400 |
| 2024-07-01 | 43.59 | $43.92 | 55500 |
| 2024-06-28 | 43.55 | $44.00 | 26400 |
| 2024-06-27 | 43.50 | $43.90 | 21900 |
| 2024-06-26 | 43.46 | $43.84 | 148100 |
| 2024-06-25 | 43.42 | $44.13 | 30845 |
| 2024-06-24 | 43.33 | $44.22 | 95200 |
| 2024-06-21 | 43.20 | $43.27 | 41400 |
| 2024-06-20 | 43.25 | $43.55 | 47000 |
| 2024-06-18 | 43.26 | $43.01 | 134400 |
| 2024-06-17 | 43.39 | $42.80 | 249106 |
| 2024-06-14 | 43.59 | $42.73 | 61024 |
| 2024-06-13 | 43.83 | $43.07 | 82000 |
| 2024-06-12 | 44.05 | $43.55 | 101107 |
| 2024-06-11 | 44.20 | $43.74 | 49813 |
| 2024-06-10 | 44.34 | $44.19 | 82823 |
| 2024-06-07 | 44.41 | $43.75 | 164800 |
| 2024-06-06 | 44.58 | $44.27 | 35636 |
| 2024-06-05 | 44.67 | $44.00 | 141200 |
| 2024-06-04 | 44.84 | $43.84 | 460000 |
| 2024-06-03 | 45.07 | $44.48 | 844038 |
| 2024-05-31 | 45.20 | $45.50 | 53700 |
| 2024-05-30 | 45.13 | $44.67 | 47300 |
| 2024-05-29 | 45.23 | $44.45 | 44200 |
| 2024-05-28 | 45.39 | $45.25 | 108300 |
| 2024-05-24 | 45.41 | $44.80 | 37800 |
| 2024-05-23 | 45.53 | $44.58 | 473914 |
| 2024-05-22 | 45.71 | $45.01 | 355800 |
| 2024-05-21 | 45.82 | $45.90 | 520733 |
| 2024-05-20 | 45.77 | $46.04 | 657627 |
| 2024-05-17 | 45.67 | $46.09 | 47600 |
| 2024-05-16 | 45.55 | $45.47 | 88200 |
| 2024-05-15 | 45.54 | $45.68 | 94900 |
| 2024-05-14 | 45.48 | $45.57 | 46226 |
| 2024-05-13 | 45.43 | $45.39 | 215727 |
| 2024-05-10 | 45.42 | $45.51 | 43500 |
| 2024-05-09 | 45.37 | $45.75 | 83000 |
| 2024-05-08 | 45.26 | $45.10 | 235600 |
| 2024-05-07 | 45.27 | $45.13 | 250900 |
| 2024-05-06 | 45.27 | $45.11 | 69723 |
| 2024-05-03 | 45.28 | $44.60 | 78900 |
| 2024-05-02 | 45.40 | $44.50 | 82329 |
| 2024-05-01 | 45.55 | $44.15 | 164744 |
| 2024-04-30 | 45.80 | $44.63 | 344700 |
| 2024-04-29 | 45.99 | $46.09 | 64405 |
| 2024-04-26 | 45.89 | $45.77 | 141215 |
| 2024-04-25 | 45.84 | $45.86 | 92700 |
| 2024-04-24 | 45.76 | $45.46 | 110200 |
| 2024-04-23 | 45.75 | $45.37 | 146500 |
| 2024-04-22 | 45.76 | $45.15 | 1.3M |
| 2024-04-19 | 45.80 | $45.03 | 161240 |
| 2024-04-18 | 45.88 | $44.64 | 232000 |
| 2024-04-17 | 46.04 | $44.65 | 202600 |
| 2024-04-16 | 46.22 | $44.72 | 158700 |
| 2024-04-15 | 46.41 | $45.13 | 280300 |
| 2024-04-12 | 46.54 | $45.58 | 139100 |
| 2024-04-11 | 46.58 | $46.28 | 60200 |
| 2024-04-10 | 46.48 | $46.43 | 133600 |
| 2024-04-09 | 46.32 | $46.42 | 160102 |
| 2024-04-08 | 46.13 | $46.27 | 178043 |
| 2024-04-05 | 45.92 | $46.50 | 73200 |
| 2024-04-04 | 45.64 | $46.01 | 50719 |
| 2024-04-03 | 45.39 | $46.19 | 282000 |
| 2024-04-02 | 45.07 | $45.73 | 192238 |
| 2024-04-01 | 44.78 | $45.31 | 457106 |
| 2024-03-28 | 44.52 | $44.99 | 55700 |
| 2024-03-27 | 44.29 | $44.49 | 70016 |
| 2024-03-26 | 44.12 | $43.96 | 50101 |
| 2024-03-25 | 44.02 | $44.24 | 66324 |
| 2024-03-22 | 43.84 | $43.89 | 60300 |
| 2024-03-21 | 43.71 | $44.08 | 110900 |
| 2024-03-20 | 43.50 | $44.10 | 115500 |
| 2024-03-19 | 43.25 | $43.88 | 225108 |
| 2024-03-18 | 43.00 | $43.55 | 84100 |
| 2024-03-15 | 42.78 | $43.45 | 170624 |
| 2024-03-14 | 42.53 | $43.31 | 154300 |
| 2024-03-13 | 42.27 | $43.14 | 172000 |
| 2024-03-12 | 42.00 | $42.50 | 71531 |
| 2024-03-11 | 41.81 | $42.54 | 103630 |
| 2024-03-08 | 41.59 | $42.12 | 108426 |
| 2024-03-07 | 41.41 | $42.11 | 137945 |
| 2024-03-06 | 41.21 | $41.65 | 190639 |
| 2024-03-05 | 41.06 | $41.48 | 112900 |
| 2024-03-04 | 40.93 | $41.31 | 56234 |
| 2024-03-01 | 40.81 | $41.49 | 35803 |
| 2024-02-29 | 40.63 | $40.90 | 86300 |
| 2024-02-28 | 40.54 | $40.56 | 50000 |
| 2024-02-27 | 40.51 | $40.69 | 50418 |
| 2024-02-26 | 40.44 | $40.75 | 55600 |
| 2024-02-23 | 40.35 | $40.80 | 55800 |
| 2024-02-22 | 40.24 | $40.88 | 82639 |
| 2024-02-21 | 40.09 | $40.89 | 69200 |
| 2024-02-20 | 39.91 | $40.23 | 121600 |
| 2024-02-16 | 39.85 | $40.53 | 69519 |
| 2024-02-15 | 39.70 | $40.44 | 65541 |
| 2024-02-14 | 39.56 | $39.36 | 78610 |
| 2024-02-13 | 39.62 | $39.30 | 61000 |
| 2024-02-12 | 39.71 | $39.95 | 72312 |
| 2024-02-09 | 39.67 | $39.52 | 187042 |
| 2024-02-08 | 39.72 | $39.93 | 78401 |
| 2024-02-07 | 39.69 | $39.69 | 56200 |
| 2024-02-06 | 39.70 | $39.63 | 136500 |
| 2024-02-05 | 39.73 | $39.46 | 156100 |
| 2024-02-02 | 39.81 | $39.82 | 76100 |
| 2024-02-01 | 39.82 | $40.07 | 162100 |
| 2024-01-31 | 39.78 | $39.92 | 71500 |
| 2024-01-30 | 39.77 | $40.61 | 560200 |
| 2024-01-29 | 39.61 | $40.33 | 93000 |
| 2024-01-26 | 39.48 | $40.29 | 63647 |
| 2024-01-25 | 39.35 | $40.08 | 60900 |
| 2024-01-24 | 39.23 | $39.39 | 66103 |
| 2024-01-23 | 39.25 | $39.10 | 71500 |
| 2024-01-22 | 39.34 | $38.95 | 60400 |
| 2024-01-19 | 39.47 | $38.87 | 233438 |
| 2024-01-18 | 39.65 | $38.75 | 48413 |
| 2024-01-17 | 39.88 | $38.73 | 50039 |
| 2024-01-16 | 40.15 | $39.18 | 65200 |
| 2024-01-12 | 40.37 | $40.12 | 81626 |
| 2024-01-11 | 40.43 | $39.70 | 226200 |
| 2024-01-10 | 40.59 | $39.69 | 335425 |
| 2024-01-09 | 40.78 | $39.99 | 66645 |
| 2024-01-08 | 40.93 | $40.55 | 183000 |
| 2024-01-05 | 40.99 | $40.81 | 75700 |
| 2024-01-04 | 41.01 | $40.73 | 101728 |
| 2024-01-03 | 41.03 | $41.21 | 90700 |
| 2024-01-02 | 40.97 | $40.90 | 60337 |
| 2023-12-29 | 40.95 | $40.72 | 64648 |
| 2023-12-28 | 40.97 | $40.88 | 82100 |
| 2023-12-27 | 40.95 | $41.40 | 85044 |
| 2023-12-26 | 40.83 | $41.54 | 35408 |
| 2023-12-22 | 40.65 | $41.12 | 56800 |
| 2023-12-21 | 40.53 | $40.95 | 40924 |
| 2023-12-20 | 40.42 | $40.63 | 56300 |
| 2023-12-19 | 40.37 | $41.46 | 56342 |
| 2023-12-18 | 40.13 | $40.92 | 59400 |
| 2023-12-15 | 39.97 | $40.61 | 70033 |
| 2023-12-14 | 39.84 | $40.93 | 126436 |
| 2023-12-13 | 39.63 | $39.85 | 178929 |
| 2023-12-12 | 39.62 | $39.03 | 105700 |
| 2023-12-11 | 39.78 | $39.57 | 255900 |
| 2023-12-08 | 39.85 | $39.59 | 99200 |
| 2023-12-07 | 39.93 | $39.22 | 41537 |
| 2023-12-06 | 40.10 | $39.35 | 68435 |
| 2023-12-05 | 40.27 | $39.95 | 42400 |
| 2023-12-04 | 40.34 | $40.65 | 97842 |
| 2023-12-01 | 40.28 | $41.00 | 57735 |
| 2023-11-30 | 40.14 | $40.67 | 43200 |
| 2023-11-29 | 40.04 | $40.35 | 78200 |
| 2023-11-28 | 39.99 | $40.43 | 52800 |
| 2023-11-27 | 39.92 | $40.23 | 206500 |
| 2023-11-24 | 39.88 | $40.39 | 22900 |
| 2023-11-22 | 39.81 | $40.21 | 98100 |
| 2023-11-21 | 39.76 | $40.19 | 72808 |
| 2023-11-20 | 39.71 | $40.22 | 194300 |
| 2023-11-17 | 39.65 | $40.16 | 48600 |
| 2023-11-16 | 39.60 | $39.48 | 134900 |
| 2023-11-15 | 39.68 | $40.11 | 46500 |
| 2023-11-14 | 39.64 | $40.17 | 54133 |
| 2023-11-13 | 39.59 | $39.56 | 93800 |
| 2023-11-10 | 39.67 | $39.38 | 111100 |
| 2023-11-09 | 39.79 | $39.02 | 74900 |
| 2023-11-08 | 40.02 | $39.10 | 89700 |
| 2023-11-07 | 40.27 | $39.59 | 81507 |
| 2023-11-06 | 40.45 | $40.53 | 197804 |
| 2023-11-03 | 40.47 | $41.02 | 42930 |
| 2023-11-02 | 40.40 | $41.11 | 144827 |
| 2023-11-01 | 40.29 | $39.96 | 41200 |
| 2023-10-31 | 40.41 | $39.91 | 85100 |
| 2023-10-30 | 40.57 | $39.82 | 60831 |
| 2023-10-27 | 40.77 | $39.73 | 158809 |
| 2023-10-26 | 41.02 | $40.28 | 56400 |
| 2023-10-25 | 41.20 | $40.55 | 69000 |
| 2023-10-24 | 41.35 | $40.70 | 58119 |
| 2023-10-23 | 41.49 | $41.05 | 149800 |
| 2023-10-20 | 41.58 | $41.58 | 98800 |
| 2023-10-19 | 41.58 | $42.24 | 55331 |
| 2023-10-18 | 41.44 | $42.38 | 89900 |
| 2023-10-17 | 41.24 | $42.30 | 45700 |
| 2023-10-16 | 41.03 | $41.91 | 170722 |
| 2023-10-13 | 40.87 | $41.58 | 63826 |
| 2023-10-12 | 40.75 | $40.89 | 83745 |
| 2023-10-11 | 40.77 | $41.04 | 64737 |
| 2023-10-10 | 40.75 | $41.18 | 46247 |
| 2023-10-09 | 40.71 | $41.05 | 93910 |
| 2023-10-06 | 40.69 | $39.84 | 200600 |
| 2023-10-05 | 40.93 | $39.46 | 162900 |
| 2023-10-04 | 41.28 | $39.47 | 467900 |
| 2023-10-03 | 41.70 | $40.56 | 191722 |
| 2023-10-02 | 41.94 | $40.66 | 385900 |
| 2023-09-29 | 42.21 | $41.59 | 67641 |
| 2023-09-28 | 42.33 | $42.28 | 62900 |
| 2023-09-27 | 42.31 | $42.12 | 80200 |
| 2023-09-26 | 42.33 | $41.40 | 46218 |
| 2023-09-25 | 42.50 | $42.09 | 51100 |
| 2023-09-22 | 42.54 | $41.61 | 43500 |
| 2023-09-21 | 42.70 | $41.59 | 70500 |
| 2023-09-20 | 42.88 | $42.30 | 54900 |
| 2023-09-19 | 42.94 | $42.59 | 60100 |
| 2023-09-18 | 42.94 | $43.03 | 72304 |
| 2023-09-15 | 42.85 | $42.88 | 110810 |
| 2023-09-14 | 42.77 | $43.27 | 127138 |
| 2023-09-13 | 42.60 | $42.68 | 59800 |
| 2023-09-12 | 42.51 | $42.94 | 40929 |
| 2023-09-11 | 42.35 | $42.19 | 34443 |
| 2023-09-08 | 42.33 | $42.56 | 31800 |
| 2023-09-07 | 42.21 | $42.23 | 42924 |
| 2023-09-06 | 42.15 | $42.35 | 109900 |
| 2023-09-05 | 42.04 | $42.50 | 146500 |
| 2023-09-01 | 41.89 | $42.61 | 49400 |
| 2023-08-31 | 41.68 | $41.90 | 63600 |
| 2023-08-30 | 41.59 | $41.89 | 44343 |
| 2023-08-29 | 41.49 | $41.69 | 442200 |
| 2023-08-28 | 41.41 | $41.35 | 93300 |
| 2023-08-25 | 41.38 | $40.96 | 49248 |
| 2023-08-24 | 41.43 | $40.69 | 51532 |
| 2023-08-23 | 41.54 | $41.02 | 56900 |
| 2023-08-22 | 41.60 | $40.99 | 58939 |
| 2023-08-21 | 41.68 | $41.20 | 51900 |
| 2023-08-18 | 41.71 | $41.36 | 37600 |
| 2023-08-17 | 41.72 | $41.12 | 57508 |
| 2023-08-16 | 41.77 | $40.79 | 168200 |
| 2023-08-15 | 41.90 | $41.06 | 28936 |
| 2023-08-14 | 41.98 | $41.95 | 74300 |
| 2023-08-11 | 41.89 | $42.21 | 65500 |
| 2023-08-10 | 41.72 | $41.76 | 180538 |
| 2023-08-09 | 41.62 | $41.76 | 131300 |
| 2023-08-08 | 41.49 | $41.40 | 90042 |
| 2023-08-07 | 41.42 | $41.28 | 125800 |
| 2023-08-04 | 41.35 | $41.23 | 59342 |
| 2023-08-03 | 41.28 | $41.15 | 59600 |
| 2023-08-02 | 41.21 | $40.79 | 62600 |
| 2023-08-01 | 41.20 | $41.42 | 34419 |
| 2023-07-31 | 41.05 | $41.68 | 57115 |
| 2023-07-28 | 40.82 | $41.03 | 89218 |
| 2023-07-27 | 40.68 | $40.75 | 52911 |
| 2023-07-26 | 40.57 | $41.15 | 76000 |
| 2023-07-25 | 40.35 | $41.18 | 78600 |
| 2023-07-24 | 40.09 | $40.88 | 71300 |
| 2023-07-21 | 39.85 | $40.35 | 204100 |
| 2023-07-20 | 39.68 | $40.10 | 28846 |
| 2023-07-19 | 39.53 | $39.87 | 43921 |
| 2023-07-18 | 39.40 | $39.73 | 56400 |
| 2023-07-17 | 39.27 | $39.21 | 462918 |
| 2023-07-14 | 39.24 | $39.26 | 64713 |
| 2023-07-13 | 39.18 | $40.17 | 202635 |
| 2023-07-12 | 38.92 | $40.05 | 69900 |
| 2023-07-11 | 38.64 | $39.61 | 54400 |
| 2023-07-10 | 38.41 | $38.86 | 75800 |
| 2023-07-07 | 38.30 | $38.61 | 68200 |
| 2023-07-06 | 38.23 | $37.81 | 45500 |
| 2023-07-05 | 38.31 | $38.59 | 69639 |
| 2023-07-03 | 38.24 | $39.01 | 35247 |
| 2023-06-30 | 38.07 | $38.82 | 168200 |
| 2023-06-29 | 37.91 | $38.50 | 46800 |
| 2023-06-28 | 37.79 | $38.07 | 108240 |
| 2023-06-27 | 37.75 | $37.91 | 66117 |
| 2023-06-26 | 37.73 | $37.74 | 105800 |
| 2023-06-23 | 37.75 | $37.13 | 101609 |
| 2023-06-22 | 37.89 | $37.49 | 240600 |
| 2023-06-21 | 37.99 | $37.93 | 138400 |
| 2023-06-20 | 38.01 | $37.65 | 75017 |
| 2023-06-16 | 38.10 | $38.46 | 80424 |
| 2023-06-15 | 38.02 | $38.41 | 233000 |
| 2023-06-14 | 37.95 | $38.03 | 234200 |
| 2023-06-13 | 37.94 | $38.34 | 132347 |
| 2023-06-12 | 37.87 | $38.08 | 475019 |
| 2023-06-09 | 37.85 | $38.45 | 165343 |
| 2023-06-08 | 37.74 | $38.64 | 220800 |
| 2023-06-07 | 37.57 | $38.73 | 135900 |
| 2023-06-06 | 37.37 | $38.21 | 725248 |
| 2023-06-05 | 37.24 | $37.89 | 222104 |
| 2023-06-02 | 37.16 | $38.10 | 624700 |
| 2023-06-01 | 37.03 | $37.01 | 1.8M |
| 2023-05-31 | 37.10 | $36.42 | 250036 |
| 2023-05-30 | 37.32 | $36.92 | 75500 |
| 2023-05-26 | 37.48 | $37.27 | 64720 |
| 2023-05-25 | 37.58 | $37.31 | 120800 |
| 2023-05-24 | 37.70 | $37.99 | 92237 |
| 2023-05-23 | 37.70 | $38.08 | 70100 |
| 2023-05-22 | 37.68 | $37.95 | 71007 |
| 2023-05-19 | 37.69 | $37.92 | 81700 |
| 2023-05-18 | 37.71 | $37.74 | 134800 |
| 2023-05-17 | 37.77 | $37.61 | 222800 |
| 2023-05-16 | 37.88 | $37.06 | 77844 |
| 2023-05-15 | 38.12 | $38.05 | 93000 |
| 2023-05-12 | 38.20 | $37.73 | 108700 |
| 2023-05-11 | 38.35 | $37.67 | 76000 |
| 2023-05-10 | 38.55 | $38.24 | 72007 |
| 2023-05-09 | 38.67 | $38.54 | 307116 |
| 2023-05-08 | 38.73 | $38.52 | 59726 |
| 2023-05-05 | 38.82 | $38.51 | 158017 |
| 2023-05-04 | 38.93 | $37.57 | 309835 |
| 2023-05-03 | 39.25 | $37.69 | 170200 |
| 2023-05-02 | 39.60 | $38.26 | 607419 |
| 2023-05-01 | 39.88 | $39.56 | 65013 |
| 2023-04-28 | 39.94 | $39.86 | 105600 |
| 2023-04-27 | 39.95 | $39.22 | 85621 |
| 2023-04-26 | 40.08 | $38.96 | 133907 |
| 2023-04-25 | 40.30 | $39.48 | 120146 |
| 2023-04-24 | 40.43 | $40.27 | 51800 |
| 2023-04-21 | 40.42 | $39.83 | 62200 |
| 2023-04-20 | 40.50 | $40.14 | 376522 |
| 2023-04-19 | 40.52 | $40.49 | 73100 |
| 2023-04-18 | 40.47 | $40.70 | 72400 |
| 2023-04-17 | 40.36 | $40.65 | 215513 |
| 2023-04-14 | 40.25 | $41.05 | 52200 |
| 2023-04-13 | 40.03 | $41.09 | 54900 |
| 2023-04-12 | 39.76 | $40.69 | 137300 |
| 2023-04-11 | 39.53 | $40.64 | 70300 |
| 2023-04-10 | 39.28 | $40.24 | 105800 |
| 2023-04-06 | 39.07 | $40.03 | 149300 |
| 2023-04-05 | 38.87 | $40.45 | 139800 |
| 2023-04-04 | 38.55 | $40.14 | 167319 |
| 2023-04-03 | 38.24 | $40.68 | 164535 |
| 2023-03-31 | 37.78 | $39.17 | 143215 |
| 2023-03-30 | 37.56 | $38.87 | 101800 |
| 2023-03-29 | 37.37 | $38.72 | 205700 |
| 2023-03-28 | 37.19 | $38.23 | 96428 |
| 2023-03-27 | 37.10 | $37.66 | 118700 |
| 2023-03-24 | 37.11 | $37.03 | 148737 |
| 2023-03-23 | 37.26 | $36.88 | 126714 |
| 2023-03-22 | 37.48 | $37.52 | 119547 |
| 2023-03-21 | 37.60 | $38.17 | 69031 |
| 2023-03-20 | 37.62 | $37.30 | 275200 |
| 2023-03-17 | 37.82 | $36.54 | 163310 |
| 2023-03-16 | 38.23 | $36.98 | 352500 |
| 2023-03-15 | 38.61 | $36.58 | 231800 |
| 2023-03-14 | 39.15 | $38.41 | 104300 |
| 2023-03-13 | 39.39 | $38.16 | 151238 |
| 2023-03-10 | 39.72 | $38.71 | 88800 |
| 2023-03-09 | 40.00 | $39.27 | 93724 |
| 2023-03-08 | 40.21 | $39.92 | 79536 |
| 2023-03-07 | 40.31 | $40.17 | 46400 |
| 2023-03-06 | 40.38 | $41.01 | 197600 |
| 2023-03-03 | 40.29 | $41.32 | 39104 |
| 2023-03-02 | 40.12 | $40.72 | 119747 |
| 2023-03-01 | 40.05 | $40.33 | 93316 |
| 2023-02-28 | 40.05 | $39.51 | 76315 |
| 2023-02-27 | 40.23 | $39.98 | 243000 |
| 2023-02-24 | 40.35 | $39.80 | 97500 |
| 2023-02-23 | 40.52 | $39.76 | 105000 |
| 2023-02-22 | 40.74 | $39.33 | 72513 |
| 2023-02-21 | 41.08 | $39.57 | 71822 |
| 2023-02-17 | 41.42 | $39.96 | 84546 |
| 2023-02-16 | 41.74 | $41.17 | 108700 |
| 2023-02-15 | 41.86 | $41.61 | 51407 |
| 2023-02-14 | 41.90 | $42.15 | 48600 |
| 2023-02-13 | 41.84 | $42.06 | 78200 |
| 2023-02-10 | 41.78 | $42.11 | 80129 |
| 2023-02-09 | 41.70 | $40.91 | 176713 |
| 2023-02-08 | 41.87 | $41.31 | 184900 |
| 2023-02-07 | 41.97 | $41.68 | 95500 |
| 2023-02-06 | 42.01 | $40.69 | 102700 |
| 2023-02-03 | 42.27 | $41.00 | 133900 |
| 2023-02-02 | 42.50 | $41.30 | 309709 |
| 2023-02-01 | 42.70 | $42.07 | 107514 |
| 2023-01-31 | 42.76 | $42.67 | 123500 |
| 2023-01-30 | 42.71 | $42.16 | 434404 |
| 2023-01-27 | 42.76 | $43.01 | 220634 |
| 2023-01-26 | 42.62 | $43.51 | 305630 |
| 2023-01-25 | 42.36 | $42.61 | 184700 |
| 2023-01-24 | 42.24 | $42.57 | 232835 |
| 2023-01-23 | 42.11 | $42.77 | 351400 |
| 2023-01-20 | 41.91 | $42.69 | 150400 |
| 2023-01-19 | 41.69 | $42.13 | 204900 |
| 2023-01-18 | 41.56 | $41.72 | 457700 |
| 2023-01-17 | 41.48 | $42.39 | 161000 |
| 2023-01-13 | 41.26 | $42.50 | 103200 |
| 2023-01-12 | 40.97 | $42.35 | 101205 |
| 2023-01-11 | 40.66 | $41.57 | 129523 |
| 2023-01-10 | 40.47 | $41.41 | 79700 |
| 2023-01-09 | 40.29 | $41.12 | 136200 |
| 2023-01-06 | 40.13 | $41.06 | 237700 |
| 2023-01-05 | 39.97 | $40.16 | 132000 |
| 2023-01-04 | 39.97 | $39.78 | 212600 |
| 2023-01-03 | 40.06 | $39.48 | 212100 |
| 2022-12-30 | 40.22 | $40.66 | 103239 |
| 2022-12-29 | 40.16 | $40.53 | 91801 |
| 2022-12-28 | 40.13 | $40.08 | 261309 |
| 2022-12-27 | 40.18 | $41.16 | 94325 |
| 2022-12-23 | 40.02 | $40.73 | 102000 |
| 2022-12-22 | 39.92 | $39.62 | 107225 |
| 2022-12-21 | 40.05 | $40.51 | 130922 |
| 2022-12-20 | 40.01 | $39.77 | 89100 |
| 2022-12-19 | 40.13 | $39.17 | 127300 |
| 2022-12-16 | 40.39 | $39.35 | 135042 |
| 2022-12-15 | 40.67 | $39.88 | 191800 |
| 2022-12-14 | 40.87 | $40.37 | 222714 |
| 2022-12-13 | 41.01 | $40.57 | 234300 |
| 2022-12-12 | 41.12 | $40.15 | 159708 |
| 2022-12-09 | 41.35 | $39.31 | 121000 |
| 2022-12-08 | 41.79 | $40.09 | 237721 |
| 2022-12-07 | 42.13 | $40.26 | 111834 |
| 2022-12-06 | 42.49 | $40.37 | 186800 |
| 2022-12-05 | 42.89 | $41.23 | 183603 |
| 2022-12-02 | 43.16 | $42.52 | 116000 |
| 2022-12-01 | 43.20 | $42.68 | 319608 |
| 2022-11-30 | 43.21 | $42.80 | 206600 |
| 2022-11-29 | 43.19 | $42.34 | 92200 |
| 2022-11-28 | 43.26 | $41.81 | 225600 |
| 2022-11-25 | 43.44 | $42.96 | 39535 |
| 2022-11-23 | 43.40 | $43.10 | 151701 |
| 2022-11-22 | 43.33 | $43.41 | 210411 |
| 2022-11-21 | 43.16 | $42.04 | 356340 |
| 2022-11-18 | 43.25 | $42.57 | 178400 |
| 2022-11-17 | 43.24 | $42.76 | 277540 |
| 2022-11-16 | 43.18 | $42.87 | 156222 |
| 2022-11-15 | 43.07 | $43.66 | 350000 |
| 2022-11-14 | 42.77 | $43.16 | 207700 |
| 2022-11-11 | 42.52 | $43.46 | 321800 |
| 2022-11-10 | 42.16 | $42.41 | 396602 |
| 2022-11-09 | 41.96 | $41.00 | 182500 |
| 2022-11-08 | 42.01 | $42.89 | 227405 |
| 2022-11-07 | 41.67 | $42.66 | 279800 |
| 2022-11-04 | 41.31 | $42.06 | 441800 |
| 2022-11-03 | 41.01 | $41.15 | 245900 |
| 2022-11-02 | 40.85 | $40.57 | 645530 |
| 2022-11-01 | 40.77 | $41.58 | 184103 |
| 2022-10-31 | 40.47 | $41.25 | 324300 |
| 2022-10-28 | 40.18 | $41.01 | 354000 |
| 2022-10-27 | 39.89 | $41.00 | 275702 |
| 2022-10-26 | 39.56 | $40.96 | 751000 |
| 2022-10-25 | 39.17 | $40.38 | 135900 |
| 2022-10-24 | 38.83 | $40.16 | 203049 |
| 2022-10-21 | 38.49 | $40.17 | 247900 |
| 2022-10-20 | 38.08 | $38.98 | 485400 |
| 2022-10-19 | 37.86 | $38.95 | 204928 |
| 2022-10-18 | 37.61 | $38.27 | 168309 |
| 2022-10-17 | 37.46 | $37.95 | 179300 |
| 2022-10-14 | 37.36 | $37.34 | 460613 |
| 2022-10-13 | 37.37 | $38.79 | 594300 |
| 2022-10-12 | 37.07 | $37.49 | 244727 |
| 2022-10-11 | 37.00 | $37.35 | 169822 |
| 2022-10-10 | 36.95 | $37.62 | 190906 |
| 2022-10-07 | 36.83 | $38.32 | 380800 |
| 2022-10-06 | 36.56 | $38.73 | 522507 |
| 2022-10-05 | 36.15 | $38.44 | 184800 |
| 2022-10-04 | 35.74 | $38.03 | 374700 |
| 2022-10-03 | 35.36 | $36.55 | 499500 |
| 2022-09-30 | 35.24 | $34.76 | 389140 |
| 2022-09-29 | 35.48 | $34.89 | 412815 |
| 2022-09-28 | 35.73 | $35.02 | 467400 |
| 2022-09-27 | 36.01 | $33.49 | 1.0M |
| 2022-09-26 | 36.66 | $33.17 | 1.4M |
| 2022-09-23 | 37.49 | $34.49 | 922245 |
| 2022-09-22 | 38.17 | $36.83 | 418300 |
| 2022-09-21 | 38.47 | $37.13 | 231200 |
| 2022-09-20 | 38.76 | $37.76 | 303128 |
| 2022-09-19 | 38.96 | $38.20 | 286833 |
| 2022-09-16 | 39.10 | $37.93 | 272800 |
| 2022-09-15 | 39.31 | $38.76 | 315200 |
| 2022-09-14 | 39.39 | $39.70 | 317927 |
| 2022-09-13 | 39.27 | $38.89 | 380300 |
| 2022-09-12 | 39.31 | $39.95 | 300811 |
| 2022-09-09 | 39.12 | $39.29 | 312609 |
| 2022-09-08 | 39.04 | $38.35 | 560706 |
| 2022-09-07 | 39.15 | $38.05 | 443002 |
| 2022-09-06 | 39.33 | $38.18 | 602807 |
| 2022-09-02 | 39.52 | $38.70 | 462100 |
| 2022-09-01 | 39.62 | $37.99 | 670101 |
| 2022-08-31 | 39.88 | $38.87 | 323206 |
| 2022-08-30 | 39.99 | $39.23 | 707900 |
| 2022-08-29 | 40.04 | $40.59 | 335444 |
| 2022-08-26 | 39.80 | $40.19 | 262600 |
| 2022-08-25 | 39.61 | $40.89 | 292100 |
| 2022-08-24 | 39.23 | $40.52 | 445700 |
| 2022-08-23 | 38.86 | $40.02 | 189415 |
| 2022-08-22 | 38.53 | $38.91 | 169800 |
| 2022-08-19 | 38.39 | $39.00 | 164500 |
| 2022-08-18 | 38.19 | $39.27 | 533600 |
| 2022-08-17 | 37.91 | $38.35 | 774300 |
| 2022-08-16 | 37.77 | $38.34 | 350600 |
| 2022-08-15 | 37.61 | $38.27 | 971936 |
| 2022-08-12 | 37.44 | $38.97 | 296100 |
| 2022-08-11 | 37.09 | $38.59 | 555700 |
| 2022-08-10 | 36.77 | $37.57 | 340119 |
| 2022-08-09 | 36.60 | $37.10 | 179528 |
| 2022-08-08 | 36.51 | $36.70 | 346700 |
| 2022-08-05 | 36.50 | $36.42 | 519049 |
| 2022-08-04 | 36.54 | $35.93 | 452241 |
| 2022-08-03 | 36.69 | $37.00 | 425400 |
| 2022-08-02 | 36.64 | $37.77 | 232000 |
| 2022-08-01 | 36.42 | $37.95 | 398700 |
| 2022-07-29 | 36.13 | $38.67 | 323000 |
| 2022-07-28 | 35.64 | $37.46 | 372700 |
| 2022-07-27 | 35.34 | $37.23 | 427219 |
| 2022-07-26 | 35.04 | $36.41 | 360900 |
| 2022-07-25 | 34.87 | $36.57 | 311100 |
| 2022-07-22 | 34.64 | $35.57 | 638500 |
| 2022-07-21 | 34.60 | $35.94 | 579131 |
| 2022-07-20 | 34.48 | $36.32 | 373813 |
| 2022-07-19 | 34.27 | $36.07 | 334304 |
| 2022-07-18 | 34.09 | $35.02 | 648117 |
| 2022-07-15 | 34.11 | $34.37 | 915633 |
| 2022-07-14 | 34.29 | $33.85 | 1.6M |
| 2022-07-13 | 34.61 | $34.52 | 976633 |
| 2022-07-12 | 34.86 | $34.48 | 832400 |
| 2022-07-11 | 35.16 | $35.13 | 1.1M |
| 2022-07-08 | 35.39 | $35.50 | 874400 |
| 2022-07-07 | 35.59 | $35.63 | 1.2M |
| 2022-07-06 | 35.80 | $34.45 | 823920 |
| 2022-07-05 | 36.30 | $34.96 | 810900 |
| 2022-07-01 | 36.80 | $36.43 | 1.1M |
| 2022-06-30 | 37.06 | $35.98 | 682538 |
| 2022-06-29 | 37.48 | $36.77 | 602820 |
| 2022-06-28 | 37.81 | $37.80 | 658828 |
| 2022-06-27 | 37.98 | $37.15 | 671900 |
| 2022-06-24 | 38.32 | $36.21 | 584439 |
| 2022-06-23 | 38.92 | $35.40 | 787900 |
| 2022-06-22 | 39.80 | $36.71 | 594400 |
| 2022-06-21 | 40.54 | $38.11 | 548600 |
| 2022-06-17 | 41.12 | $36.64 | 837200 |
| 2022-06-16 | 42.10 | $38.30 | 665427 |
| 2022-06-15 | 42.88 | $40.27 | 706100 |
| 2022-06-14 | 43.38 | $40.83 | 1.2M |
| 2022-06-13 | 43.83 | $41.08 | 926900 |
| 2022-06-10 | 44.29 | $43.29 | 796031 |
| 2022-06-09 | 44.36 | $43.88 | 455625 |
| 2022-06-08 | 44.31 | $45.19 | 484100 |
| 2022-06-07 | 43.96 | $45.43 | 377900 |
| 2022-06-06 | 43.50 | $44.33 | 360500 |
| 2022-06-03 | 43.20 | $44.24 | 550800 |
| 2022-06-02 | 42.85 | $43.93 | 545800 |
| 2022-06-01 | 42.51 | $43.68 | 880200 |
| 2022-05-31 | 42.16 | $43.07 | 1.3M |
| 2022-05-27 | 41.88 | $43.70 | 572334 |
| 2022-05-26 | 41.42 | $42.87 | 1.2M |
| 2022-05-25 | 41.06 | $42.34 | 878122 |
| 2022-05-24 | 40.74 | $41.64 | 1.0M |
| 2022-05-23 | 40.53 | $41.58 | 904200 |
| 2022-05-20 | 40.29 | $40.55 | 1.5M |
| 2022-05-19 | 40.23 | $40.45 | 1.1M |
| 2022-05-18 | 40.17 | $40.31 | 753930 |
| 2022-05-17 | 40.14 | $41.46 | 830139 |
| 2022-05-16 | 39.87 | $40.78 | 728611 |
| 2022-05-13 | 39.69 | $39.95 | 642700 |
| 2022-05-12 | 39.66 | $38.79 | 877944 |
| 2022-05-11 | 39.87 | $38.95 | 837000 |
| 2022-05-10 | 40.09 | $38.65 | 1.0M |
| 2022-05-09 | 40.40 | $38.58 | 1.4M |
| 2022-05-06 | 40.77 | $41.61 | 757717 |
| 2022-05-05 | 40.57 | $41.06 | 1.1M |
| 2022-05-04 | 40.44 | $41.90 | 633136 |
| 2022-05-03 | 40.12 | $40.44 | 884237 |
| 2022-05-02 | 40.06 | $39.35 | 773725 |
| 2022-04-29 | 40.21 | $39.12 | 769900 |
| 2022-04-28 | 40.44 | $40.04 | 1.1M |
| 2022-04-27 | 40.51 | $38.95 | 927200 |
| 2022-04-26 | 40.83 | $38.42 | 1.7M |
| 2022-04-25 | 41.30 | $38.70 | 2.2M |
| 2022-04-22 | 41.78 | $39.79 | 657819 |
| 2022-04-21 | 42.11 | $40.99 | 721700 |
| 2022-04-20 | 42.23 | $42.45 | 745600 |
| 2022-04-19 | 42.06 | $42.10 | 420200 |
| 2022-04-18 | 41.93 | $42.38 | 333808 |
| 2022-04-14 | 41.71 | $41.89 | 389000 |
| 2022-04-13 | 41.56 | $41.83 | 1.2M |
| 2022-04-12 | 41.39 | $41.15 | 770827 |
| 2022-04-11 | 41.32 | $40.66 | 604200 |
| 2022-04-08 | 41.35 | $41.61 | 488900 |
| 2022-04-07 | 41.17 | $40.71 | 465804 |
| 2022-04-06 | 41.15 | $40.34 | 666711 |
| 2022-04-05 | 41.19 | $40.33 | 1.8M |
| 2022-04-04 | 41.24 | $40.98 | 520149 |
| 2022-04-01 | 41.15 | $40.96 | 557600 |
| 2022-03-31 | 41.05 | $40.45 | 618400 |
| 2022-03-30 | 41.02 | $40.97 | 497208 |
| 2022-03-29 | 40.88 | $40.62 | 660346 |
| 2022-03-28 | 40.78 | $40.58 | 405600 |
| 2022-03-25 | 40.67 | $41.50 | 404207 |
| 2022-03-24 | 40.33 | $40.62 | 622800 |
| 2022-03-23 | 40.12 | $40.66 | 447407 |
| 2022-03-22 | 39.85 | $40.13 | 380538 |
| 2022-03-21 | 39.66 | $40.34 | 334600 |
| 2022-03-18 | 39.37 | $39.12 | 431100 |
| 2022-03-17 | 39.29 | $39.15 | 1.0M |
| 2022-03-16 | 39.19 | $37.96 | 828800 |
| 2022-03-15 | 39.31 | $37.89 | 1.4M |
| 2022-03-14 | 39.46 | $38.62 | 780300 |
| 2022-03-11 | 39.48 | $39.70 | 626143 |
| 2022-03-10 | 39.26 | $40.05 | 1.3M |
| 2022-03-09 | 38.92 | $39.12 | 1.1M |
| 2022-03-08 | 38.71 | $39.80 | 1.4M |
| 2022-03-07 | 38.32 | $39.56 | 1.6M |
| 2022-03-04 | 37.91 | $39.33 | 856017 |
| 2022-03-03 | 37.48 | $38.35 | 1.1M |
| 2022-03-02 | 37.17 | $38.25 | 1.1M |
| 2022-03-01 | 36.84 | $37.48 | 1.3M |
| 2022-02-28 | 36.61 | $37.18 | 1.1M |
| 2022-02-25 | 36.39 | $36.56 | 1.4M |
| 2022-02-24 | 36.28 | $35.59 | 3.0M |
| 2022-02-23 | 36.34 | $35.74 | 1.9M |
| 2022-02-22 | 36.37 | $35.51 | 2.4M |
| 2022-02-18 | 36.46 | $35.99 | 2.0M |
| 2022-02-17 | 36.45 | $36.26 | 1.5M |
| 2022-02-16 | 36.38 | $36.25 | 1.9M |
| 2022-02-15 | 36.29 | $35.88 | 1.3M |
| 2022-02-14 | 36.26 | $36.07 | 1.9M |
| 2022-02-11 | 36.19 | $36.64 | 1.8M |
| 2022-02-10 | 35.97 | $35.73 | 1.1M |
| 2022-02-09 | 35.90 | $35.99 | 1.4M |
| 2022-02-08 | 35.77 | $35.60 | 1.4M |
| 2022-02-07 | 35.68 | $36.02 | 957700 |
| 2022-02-04 | 35.49 | $35.69 | 1.2M |
| 2022-02-03 | 35.33 | $35.39 | 1.1M |
| 2022-02-02 | 35.21 | $35.81 | 772504 |
| 2022-02-01 | 34.96 | $35.66 | 879400 |
| 2022-01-31 | 34.71 | $34.75 | 672247 |
| 2022-01-28 | 34.60 | $34.41 | 525433 |
| 2022-01-27 | 34.55 | $34.45 | 745227 |
| 2022-01-26 | 34.47 | $34.27 | 560546 |
| 2022-01-25 | 34.41 | $34.42 | 491500 |
| 2022-01-24 | 34.30 | $33.56 | 876824 |
| 2022-01-21 | 34.35 | $33.54 | 822000 |
| 2022-01-20 | 34.41 | $34.37 | 632306 |
| 2022-01-19 | 34.29 | $34.83 | 314011 |
| 2022-01-18 | 34.06 | $34.75 | 247741 |
| 2022-01-14 | 33.80 | $34.80 | 130900 |
| 2022-01-13 | 33.48 | $34.33 | 167700 |
| 2022-01-12 | 33.21 | $34.51 | 198700 |
| 2022-01-11 | 32.84 | $34.21 | 179100 |
| 2022-01-10 | 32.48 | $33.32 | 330100 |
| 2022-01-07 | 32.25 | $33.39 | 233300 |
| 2022-01-06 | 31.96 | $32.99 | 261100 |
| 2022-01-05 | 31.71 | $32.56 | 344400 |
| 2022-01-04 | 31.50 | $32.72 | 251717 |
| 2022-01-03 | 31.23 | $31.99 | 142900 |
| 2021-12-31 | 31.07 | $31.48 | 103443 |
| 2021-12-30 | 30.99 | $31.34 | 103600 |
| 2021-12-29 | 30.93 | $31.47 | 232715 |
| 2021-12-28 | 30.83 | $31.56 | 196400 |
| 2021-12-27 | 30.70 | $31.58 | 121500 |
| 2021-12-23 | 30.55 | $30.96 | 202502 |
| 2021-12-22 | 30.50 | $30.84 | 135029 |
| 2021-12-21 | 30.47 | $30.63 | 172300 |
| 2021-12-20 | 30.49 | $29.85 | 222919 |
| 2021-12-17 | 30.67 | $30.23 | 320000 |
| 2021-12-16 | 30.80 | $30.72 | 300038 |
| 2021-12-15 | 30.86 | $30.37 | 224500 |
| 2021-12-14 | 30.99 | $30.46 | 174800 |
| 2021-12-13 | 31.14 | $30.63 | 118500 |
| 2021-12-10 | 31.27 | $31.50 | 146913 |
| 2021-12-09 | 31.24 | $31.34 | 222329 |
| 2021-12-08 | 31.24 | $31.74 | 104509 |
| 2021-12-07 | 31.16 | $31.74 | 147844 |
| 2021-12-06 | 31.07 | $31.04 | 189741 |
| 2021-12-03 | 31.11 | $30.51 | 130300 |
| 2021-12-02 | 31.27 | $30.73 | 300000 |
| 2021-12-01 | 31.41 | $30.04 | 255300 |
| 2021-11-30 | 31.72 | $30.53 | 299600 |
| 2021-11-29 | 31.97 | $31.32 | 156800 |
| 2021-11-26 | 32.10 | $31.16 | 140200 |
| 2021-11-24 | 32.29 | $32.24 | 136100 |
| 2021-11-23 | 32.27 | $32.03 | 211503 |
| 2021-11-22 | 32.30 | $31.39 | 140302 |
| 2021-11-19 | 32.47 | $31.12 | 149300 |
| 2021-11-18 | 32.71 | $32.03 | 133411 |
| 2021-11-17 | 32.80 | $32.21 | 156400 |
| 2021-11-16 | 32.87 | $32.56 | 102000 |
| 2021-11-15 | 32.87 | $32.65 | 122247 |
| 2021-11-12 | 32.84 | $32.51 | 99249 |
| 2021-11-11 | 32.84 | $32.51 | 149717 |
| 2021-11-10 | 32.84 | $32.27 | 209734 |
| 2021-11-09 | 32.88 | $32.91 | 116429 |
| 2021-11-08 | 32.78 | $32.81 | 170900 |
| 2021-11-05 | 32.69 | $32.54 | 130600 |
| 2021-11-04 | 32.64 | $32.06 | 212000 |
| 2021-11-03 | 32.67 | $32.14 | 314645 |
| 2021-11-02 | 32.69 | $32.24 | 201520 |
| 2021-11-01 | 32.69 | $32.42 | 485300 |
| 2021-10-29 | 32.64 | $31.98 | 200800 |
| 2021-10-28 | 32.67 | $32.27 | 306800 |
| 2021-10-27 | 32.64 | $32.00 | 244908 |
| 2021-10-26 | 32.66 | $32.75 | 268800 |
| 2021-10-25 | 32.51 | $32.75 | 234100 |
| 2021-10-22 | 32.34 | $32.36 | 288326 |
| 2021-10-21 | 32.21 | $32.14 | 351000 |
| 2021-10-20 | 32.10 | $32.59 | 298700 |
| 2021-10-19 | 31.88 | $32.31 | 294944 |
| 2021-10-18 | 31.67 | $32.09 | 557900 |
| 2021-10-15 | 31.46 | $32.08 | 263100 |
| 2021-10-14 | 31.23 | $31.95 | 395700 |
| 2021-10-13 | 30.97 | $31.46 | 529538 |
| 2021-10-12 | 30.78 | $31.31 | 478247 |
| 2021-10-11 | 30.58 | $31.21 | 449124 |
| 2021-10-08 | 30.36 | $31.25 | 262715 |
| 2021-10-07 | 30.10 | $30.66 | 276137 |
| 2021-10-06 | 29.92 | $30.31 | 576707 |
| 2021-10-05 | 29.78 | $30.52 | 595100 |
| 2021-10-04 | 29.57 | $30.38 | 737500 |
| 2021-10-01 | 29.35 | $29.95 | 562800 |
| 2021-09-30 | 29.18 | $29.37 | 589226 |
| 2021-09-29 | 29.12 | $29.65 | 425809 |
| 2021-09-28 | 28.97 | $29.71 | 483136 |
| 2021-09-27 | 28.80 | $29.77 | 423600 |
| 2021-09-24 | 28.58 | $28.98 | 173100 |
| 2021-09-23 | 28.49 | $29.15 | 146800 |
| 2021-09-22 | 28.35 | $28.49 | 447200 |
| 2021-09-21 | 28.33 | $27.83 | 340326 |
| 2021-09-20 | 28.45 | $27.77 | 392700 |
| 2021-09-17 | 28.59 | $28.46 | 219800 |
| 2021-09-16 | 28.62 | $28.83 | 202027 |
| 2021-09-15 | 28.57 | $29.31 | 330600 |
| 2021-09-14 | 28.41 | $28.49 | 726637 |
| 2021-09-13 | 28.40 | $28.84 | 400105 |
| 2021-09-10 | 28.31 | $28.24 | 741800 |
| 2021-09-09 | 28.33 | $28.29 | 206400 |
| 2021-09-08 | 28.35 | $28.33 | 196500 |
| 2021-09-07 | 28.37 | $28.59 | 175046 |
| 2021-09-03 | 28.33 | $28.87 | 211600 |
| 2021-09-02 | 28.23 | $28.89 | 354526 |
| 2021-09-01 | 28.11 | $28.29 | 232121 |
| 2021-08-31 | 28.10 | $28.49 | 327831 |
| 2021-08-30 | 28.05 | $28.60 | 316740 |
| 2021-08-27 | 27.97 | $28.84 | 215529 |
| 2021-08-26 | 27.82 | $28.07 | 434343 |
| 2021-08-25 | 27.82 | $28.43 | 119400 |
| 2021-08-24 | 27.74 | $28.26 | 110700 |
| 2021-08-23 | 27.68 | $27.90 | 122500 |
| 2021-08-20 | 27.70 | $27.03 | 192624 |
| 2021-08-19 | 27.91 | $26.90 | 247400 |
| 2021-08-18 | 28.18 | $27.54 | 177112 |
| 2021-08-17 | 28.36 | $28.06 | 151100 |
| 2021-08-16 | 28.46 | $28.35 | 160600 |
| 2021-08-13 | 28.52 | $28.76 | 119900 |
| 2021-08-12 | 28.51 | $29.01 | 211500 |
| 2021-08-11 | 28.44 | $29.10 | 179939 |
| 2021-08-10 | 28.35 | $28.82 | 130906 |
| 2021-08-09 | 28.30 | $28.37 | 84532 |
| 2021-08-06 | 28.34 | $28.69 | 150408 |
| 2021-08-05 | 28.32 | $28.53 | 134244 |
| 2021-08-04 | 28.34 | $28.31 | 169200 |
| 2021-08-03 | 28.41 | $28.97 | 191628 |
| 2021-08-02 | 28.35 | $28.52 | 242423 |
| 2021-07-30 | 28.39 | $28.81 | 130200 |
| 2021-07-29 | 28.37 | $29.13 | 124704 |
| 2021-07-28 | 28.28 | $28.82 | 133300 |
| 2021-07-27 | 28.25 | $28.51 | 439800 |
| 2021-07-26 | 28.29 | $28.73 | 94800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
59.45
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.60
Average
42.98
Maximum
63.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 59.45 | $60.50 | 12908 |
| 2026-07-22 | 58.93 | $60.28 | 40100 |
| 2026-07-21 | 58.35 | $59.34 | 140200 |
| 2026-07-20 | 57.94 | $58.37 | 90300 |
| 2026-07-17 | 57.75 | $58.40 | 69723 |
| 2026-07-16 | 57.50 | $58.07 | 66441 |
| 2026-07-15 | 57.31 | $58.05 | 60311 |
| 2026-07-14 | 57.09 | $58.45 | 86534 |
| 2026-07-13 | 56.70 | $58.07 | 119237 |
| 2026-07-10 | 56.35 | $57.35 | 73414 |
| 2026-07-09 | 56.17 | $57.11 | 114745 |
| 2026-07-08 | 56.05 | $57.22 | 87200 |
| 2026-07-07 | 55.87 | $56.99 | 64145 |
| 2026-07-06 | 55.75 | $56.41 | 80100 |
| 2026-07-02 | 55.81 | $56.51 | 174400 |
| 2026-07-01 | 55.87 | $55.72 | 469600 |
| 2026-06-30 | 56.21 | $56.18 | 110701 |
| 2026-06-29 | 56.51 | $56.51 | 295600 |
| 2026-06-26 | 56.79 | $57.06 | 124212 |
| 2026-06-25 | 56.98 | $57.13 | 261213 |
| 2026-06-24 | 57.21 | $56.47 | 101235 |
| 2026-06-23 | 57.71 | $57.49 | 107541 |
| 2026-06-22 | 58.02 | $57.87 | 324100 |
| 2026-06-18 | 58.30 | $57.45 | 193100 |
| 2026-06-17 | 58.78 | $58.22 | 280230 |
| 2026-06-16 | 59.14 | $59.15 | 156000 |
| 2026-06-15 | 59.29 | $59.07 | 476820 |
| 2026-06-12 | 59.51 | $59.98 | 379041 |
| 2026-06-11 | 59.51 | $59.27 | 125805 |
| 2026-06-10 | 59.73 | $59.11 | 153600 |
| 2026-06-09 | 60.07 | $59.21 | 157547 |
| 2026-06-08 | 60.46 | $59.92 | 110200 |
| 2026-06-05 | 60.71 | $59.63 | 132122 |
| 2026-06-04 | 61.12 | $61.77 | 40900 |
| 2026-06-03 | 60.93 | $61.49 | 77012 |
| 2026-06-02 | 60.80 | $61.58 | 89614 |
| 2026-06-01 | 60.62 | $60.60 | 184300 |
| 2026-05-29 | 60.71 | $60.18 | 209900 |
| 2026-05-28 | 60.96 | $60.32 | 62217 |
| 2026-05-27 | 61.22 | $60.09 | 701242 |
| 2026-05-26 | 61.62 | $61.03 | 127100 |
| 2026-05-22 | 61.80 | $61.61 | 89600 |
| 2026-05-21 | 61.84 | $61.50 | 143400 |
| 2026-05-20 | 61.91 | $61.81 | 245645 |
| 2026-05-19 | 61.91 | $62.20 | 104000 |
| 2026-05-18 | 61.77 | $62.36 | 124800 |
| 2026-05-15 | 61.56 | $61.69 | 99122 |
| 2026-05-14 | 61.51 | $61.95 | 33000 |
| 2026-05-13 | 61.36 | $61.92 | 92800 |
| 2026-05-12 | 61.19 | $62.02 | 147400 |
| 2026-05-11 | 60.96 | $61.69 | 140600 |
| 2026-05-08 | 60.78 | $60.27 | 321800 |
| 2026-05-07 | 61.01 | $60.18 | 237738 |
| 2026-05-06 | 61.33 | $61.14 | 188130 |
| 2026-05-05 | 61.41 | $61.87 | 44400 |
| 2026-05-04 | 61.28 | $61.71 | 132324 |
| 2026-05-01 | 61.18 | $61.62 | 98500 |
| 2026-04-30 | 61.08 | $62.41 | 1.0M |
| 2026-04-29 | 60.71 | $61.48 | 82831 |
| 2026-04-28 | 60.57 | $60.94 | 72400 |
| 2026-04-27 | 60.57 | $60.90 | 72100 |
| 2026-04-24 | 60.59 | $61.04 | 59800 |
| 2026-04-23 | 60.57 | $60.91 | 130700 |
| 2026-04-22 | 60.61 | $60.93 | 220739 |
| 2026-04-21 | 60.65 | $60.20 | 194300 |
| 2026-04-20 | 60.93 | $60.52 | 908528 |
| 2026-04-17 | 61.19 | $60.58 | 260049 |
| 2026-04-16 | 61.48 | $61.28 | 337000 |
| 2026-04-15 | 61.62 | $60.80 | 1.2M |
| 2026-04-14 | 61.95 | $61.26 | 277514 |
| 2026-04-13 | 62.19 | $61.98 | 192500 |
| 2026-04-10 | 62.27 | $61.92 | 184300 |
| 2026-04-09 | 62.37 | $61.86 | 371447 |
| 2026-04-08 | 62.50 | $62.35 | 354005 |
| 2026-04-07 | 62.51 | $62.95 | 96200 |
| 2026-04-06 | 62.32 | $62.48 | 192600 |
| 2026-04-02 | 62.23 | $62.32 | 276834 |
| 2026-04-01 | 62.17 | $62.05 | 597703 |
| 2026-03-31 | 62.17 | $62.94 | 374100 |
| 2026-03-30 | 61.89 | $62.44 | 320073 |
| 2026-03-27 | 61.70 | $63.03 | 496400 |
| 2026-03-26 | 61.27 | $62.13 | 131700 |
| 2026-03-25 | 61.03 | $62.07 | 101625 |
| 2026-03-24 | 60.76 | $61.80 | 139210 |
| 2026-03-23 | 60.51 | $60.78 | 2.5M |
| 2026-03-20 | 60.53 | $59.79 | 177622 |
| 2026-03-19 | 60.88 | $60.37 | 629500 |
| 2026-03-18 | 61.11 | $60.42 | 325712 |
| 2026-03-17 | 61.38 | $61.28 | 84388 |
| 2026-03-16 | 61.43 | $61.12 | 259900 |
| 2026-03-13 | 61.53 | $60.77 | 395300 |
| 2026-03-12 | 61.76 | $61.32 | 516500 |
| 2026-03-11 | 61.86 | $61.42 | 130600 |
| 2026-03-10 | 61.93 | $60.83 | 284500 |
| 2026-03-09 | 62.20 | $61.04 | 434741 |
| 2026-03-06 | 62.43 | $60.97 | 264800 |
| 2026-03-05 | 62.73 | $61.31 | 225745 |
| 2026-03-04 | 62.95 | $61.86 | 160700 |
| 2026-03-03 | 63.03 | $61.95 | 351347 |
| 2026-03-02 | 63.07 | $63.55 | 486002 |
| 2026-02-27 | 62.58 | $62.76 | 217832 |
| 2026-02-26 | 62.20 | $61.95 | 174782 |
| 2026-02-25 | 61.97 | $61.49 | 893300 |
| 2026-02-24 | 61.80 | $61.72 | 118400 |
| 2026-02-23 | 61.50 | $61.43 | 211030 |
| 2026-02-20 | 61.20 | $61.01 | 246300 |
| 2026-02-19 | 60.93 | $60.97 | 184823 |
| 2026-02-18 | 60.58 | $60.43 | 1.8M |
| 2026-02-17 | 60.31 | $59.30 | 200900 |
| 2026-02-13 | 60.30 | $60.34 | 189700 |
| 2026-02-12 | 59.93 | $59.15 | 193900 |
| 2026-02-11 | 59.83 | $60.71 | 201300 |
| 2026-02-10 | 59.18 | $59.47 | 145718 |
| 2026-02-09 | 58.75 | $59.38 | 253330 |
| 2026-02-06 | 58.23 | $58.29 | 261200 |
| 2026-02-05 | 57.92 | $56.73 | 251900 |
| 2026-02-04 | 58.01 | $58.06 | 889900 |
| 2026-02-03 | 57.67 | $57.35 | 646500 |
| 2026-02-02 | 57.45 | $55.61 | 219410 |
| 2026-01-30 | 57.70 | $56.22 | 181930 |
| 2026-01-29 | 57.79 | $57.76 | 211000 |
| 2026-01-28 | 57.38 | $57.74 | 780241 |
| 2026-01-27 | 56.86 | $57.10 | 83400 |
| 2026-01-26 | 56.39 | $56.55 | 268600 |
| 2026-01-23 | 55.97 | $56.51 | 809000 |
| 2026-01-22 | 55.44 | $55.97 | 194300 |
| 2026-01-21 | 54.93 | $55.45 | 959318 |
| 2026-01-20 | 54.46 | $54.59 | 189600 |
| 2026-01-16 | 54.14 | $54.30 | 120039 |
| 2026-01-15 | 53.82 | $54.20 | 200436 |
| 2026-01-14 | 53.44 | $54.39 | 160134 |
| 2026-01-13 | 52.89 | $53.67 | 168900 |
| 2026-01-12 | 52.44 | $53.09 | 80600 |
| 2026-01-09 | 52.06 | $52.83 | 107200 |
| 2026-01-08 | 51.67 | $52.28 | 109729 |
| 2026-01-07 | 51.36 | $51.20 | 97300 |
| 2026-01-06 | 51.31 | $51.80 | 197000 |
| 2026-01-05 | 51.06 | $52.09 | 198500 |
| 2026-01-02 | 50.65 | $51.12 | 80100 |
| 2025-12-31 | 50.45 | $50.20 | 69000 |
| 2025-12-30 | 50.50 | $50.60 | 36433 |
| 2025-12-29 | 50.42 | $50.29 | 36800 |
| 2025-12-26 | 50.43 | $50.58 | 36010 |
| 2025-12-24 | 50.34 | $50.49 | 21800 |
| 2025-12-23 | 50.25 | $50.62 | 54815 |
| 2025-12-22 | 50.10 | $50.29 | 47206 |
| 2025-12-19 | 50.02 | $49.58 | 93900 |
| 2025-12-18 | 50.14 | $49.26 | 70625 |
| 2025-12-17 | 50.38 | $49.63 | 63017 |
| 2025-12-16 | 50.55 | $48.97 | 81345 |
| 2025-12-15 | 50.97 | $50.48 | 54149 |
| 2025-12-12 | 50.98 | $50.72 | 64312 |
| 2025-12-11 | 50.91 | $51.16 | 75100 |
| 2025-12-10 | 50.67 | $50.76 | 97806 |
| 2025-12-09 | 50.50 | $50.26 | 85831 |
| 2025-12-08 | 50.44 | $50.01 | 91700 |
| 2025-12-05 | 50.43 | $50.52 | 176113 |
| 2025-12-04 | 50.25 | $50.68 | 49200 |
| 2025-12-03 | 49.96 | $50.40 | 47900 |
| 2025-12-02 | 49.70 | $49.67 | 226637 |
| 2025-12-01 | 49.60 | $50.37 | 207900 |
| 2025-11-28 | 49.24 | $50.10 | 16500 |
| 2025-11-26 | 48.89 | $49.44 | 42400 |
| 2025-11-25 | 48.67 | $48.67 | 44600 |
| 2025-11-24 | 48.64 | $48.61 | 49233 |
| 2025-11-21 | 48.62 | $48.18 | 55000 |
| 2025-11-20 | 48.73 | $47.89 | 52814 |
| 2025-11-19 | 48.95 | $48.84 | 32300 |
| 2025-11-18 | 48.91 | $48.98 | 55605 |
| 2025-11-17 | 48.82 | $48.62 | 52000 |
| 2025-11-14 | 48.82 | $49.39 | 58100 |
| 2025-11-13 | 48.56 | $48.95 | 56400 |
| 2025-11-12 | 48.39 | $49.31 | 77700 |
| 2025-11-11 | 48.07 | $49.35 | 79600 |
| 2025-11-10 | 47.65 | $48.85 | 104200 |
| 2025-11-07 | 47.32 | $48.10 | 155500 |
| 2025-11-06 | 47.14 | $47.38 | 117535 |
| 2025-11-05 | 47.17 | $47.22 | 103800 |
| 2025-11-04 | 47.26 | $46.90 | 92635 |
| 2025-11-03 | 47.47 | $47.65 | 156844 |
| 2025-10-31 | 47.51 | $47.67 | 40500 |
| 2025-10-30 | 47.54 | $47.61 | 68343 |
| 2025-10-29 | 47.61 | $47.73 | 96200 |
| 2025-10-28 | 47.66 | $47.64 | 200702 |
| 2025-10-27 | 47.76 | $47.74 | 35844 |
| 2025-10-24 | 47.85 | $47.99 | 39821 |
| 2025-10-23 | 47.88 | $48.39 | 51800 |
| 2025-10-22 | 47.80 | $47.79 | 56940 |
| 2025-10-21 | 47.89 | $47.40 | 34329 |
| 2025-10-20 | 48.13 | $48.30 | 30900 |
| 2025-10-17 | 48.15 | $47.71 | 52426 |
| 2025-10-16 | 48.35 | $48.25 | 36685 |
| 2025-10-15 | 48.43 | $48.44 | 36110 |
| 2025-10-14 | 48.47 | $48.23 | 43208 |
| 2025-10-13 | 48.59 | $48.29 | 41200 |
| 2025-10-10 | 48.71 | $47.32 | 36834 |
| 2025-10-09 | 49.16 | $48.39 | 36235 |
| 2025-10-08 | 49.36 | $49.21 | 28234 |
| 2025-10-07 | 49.34 | $49.11 | 47800 |
| 2025-10-06 | 49.35 | $49.26 | 35700 |
| 2025-10-03 | 49.30 | $49.07 | 56926 |
| 2025-10-02 | 49.29 | $48.77 | 28700 |
| 2025-10-01 | 49.36 | $49.12 | 49539 |
| 2025-09-30 | 49.33 | $49.05 | 143334 |
| 2025-09-29 | 49.30 | $49.15 | 66400 |
| 2025-09-26 | 49.23 | $49.60 | 40900 |
| 2025-09-25 | 48.99 | $49.13 | 31629 |
| 2025-09-24 | 48.83 | $48.87 | 38900 |
| 2025-09-23 | 48.71 | $48.90 | 227104 |
| 2025-09-22 | 48.55 | $48.36 | 60604 |
| 2025-09-19 | 48.51 | $48.16 | 44600 |
| 2025-09-18 | 48.51 | $48.24 | 68500 |
| 2025-09-17 | 48.49 | $48.22 | 47800 |
| 2025-09-16 | 48.45 | $48.21 | 91100 |
| 2025-09-15 | 48.40 | $48.20 | 74539 |
| 2025-09-12 | 48.32 | $48.12 | 38113 |
| 2025-09-11 | 48.25 | $48.42 | 38700 |
| 2025-09-10 | 48.05 | $48.18 | 47700 |
| 2025-09-09 | 47.88 | $47.42 | 83421 |
| 2025-09-08 | 47.89 | $47.42 | 84300 |
| 2025-09-05 | 47.90 | $47.38 | 94630 |
| 2025-09-04 | 47.91 | $47.67 | 110200 |
| 2025-09-03 | 47.82 | $47.51 | 105700 |
| 2025-09-02 | 47.75 | $48.13 | 225400 |
| 2025-08-29 | 47.45 | $47.99 | 105500 |
| 2025-08-28 | 47.12 | $47.67 | 239130 |
| 2025-08-27 | 46.80 | $47.35 | 101800 |
| 2025-08-26 | 46.51 | $47.05 | 230300 |
| 2025-08-25 | 46.25 | $46.95 | 76900 |
| 2025-08-22 | 45.95 | $46.91 | 132200 |
| 2025-08-21 | 45.59 | $45.98 | 202100 |
| 2025-08-20 | 45.45 | $45.56 | 95400 |
| 2025-08-19 | 45.42 | $45.21 | 67600 |
| 2025-08-18 | 45.48 | $45.38 | 117310 |
| 2025-08-15 | 45.50 | $45.64 | 167100 |
| 2025-08-14 | 45.44 | $45.67 | 199000 |
| 2025-08-13 | 45.36 | $45.87 | 142028 |
| 2025-08-12 | 45.19 | $45.46 | 136500 |
| 2025-08-11 | 45.12 | $45.07 | 48400 |
| 2025-08-08 | 45.15 | $45.38 | 81200 |
| 2025-08-07 | 45.10 | $45.13 | 40700 |
| 2025-08-06 | 45.11 | $44.99 | 79009 |
| 2025-08-05 | 45.17 | $45.20 | 76723 |
| 2025-08-04 | 45.18 | $44.95 | 68447 |
| 2025-08-01 | 45.27 | $44.55 | 69600 |
| 2025-07-31 | 45.50 | $45.08 | 43912 |
| 2025-07-30 | 45.61 | $45.31 | 66000 |
| 2025-07-29 | 45.67 | $46.07 | 45600 |
| 2025-07-28 | 45.50 | $45.76 | 42444 |
| 2025-07-25 | 45.38 | $45.64 | 67200 |
| 2025-07-24 | 45.28 | $45.64 | 65100 |
| 2025-07-23 | 45.14 | $45.50 | 60519 |
| 2025-07-22 | 45.02 | $45.04 | 53100 |
| 2025-07-21 | 45.02 | $44.50 | 62500 |
| 2025-07-18 | 45.19 | $44.79 | 250400 |
| 2025-07-17 | 45.30 | $44.88 | 106235 |
| 2025-07-16 | 45.40 | $44.69 | 48100 |
| 2025-07-15 | 45.58 | $44.96 | 90241 |
| 2025-07-14 | 45.71 | $45.64 | 69618 |
| 2025-07-11 | 45.64 | $45.92 | 82441 |
| 2025-07-10 | 45.46 | $45.74 | 74832 |
| 2025-07-09 | 45.28 | $45.36 | 49800 |
| 2025-07-08 | 45.19 | $45.46 | 83924 |
| 2025-07-07 | 45.04 | $44.95 | 72200 |
| 2025-07-03 | 45.01 | $45.29 | 149422 |
| 2025-07-02 | 44.85 | $45.22 | 52500 |
| 2025-07-01 | 44.69 | $44.55 | 82300 |
| 2025-06-30 | 44.69 | $44.25 | 73126 |
| 2025-06-27 | 44.78 | $44.23 | 129918 |
| 2025-06-26 | 44.90 | $44.63 | 60216 |
| 2025-06-25 | 44.91 | $43.89 | 41202 |
| 2025-06-24 | 45.14 | $44.21 | 57410 |
| 2025-06-23 | 45.32 | $44.55 | 90320 |
| 2025-06-20 | 45.41 | $45.15 | 56900 |
| 2025-06-18 | 45.33 | $45.03 | 58027 |
| 2025-06-17 | 45.25 | $45.35 | 79100 |
| 2025-06-16 | 45.04 | $45.17 | 144300 |
| 2025-06-13 | 44.82 | $45.50 | 257600 |
| 2025-06-12 | 44.45 | $44.98 | 55900 |
| 2025-06-11 | 44.15 | $44.62 | 91200 |
| 2025-06-10 | 43.88 | $44.18 | 48000 |
| 2025-06-09 | 43.69 | $43.81 | 93500 |
| 2025-06-06 | 43.58 | $43.69 | 31149 |
| 2025-06-05 | 43.46 | $43.33 | 50800 |
| 2025-06-04 | 43.44 | $43.30 | 103647 |
| 2025-06-03 | 43.41 | $43.78 | 78901 |
| 2025-06-02 | 43.22 | $43.38 | 120214 |
| 2025-05-30 | 43.11 | $42.69 | 47000 |
| 2025-05-29 | 43.18 | $42.90 | 42300 |
| 2025-05-28 | 43.21 | $42.72 | 47326 |
| 2025-05-27 | 43.29 | $43.17 | 68600 |
| 2025-05-23 | 43.25 | $42.84 | 32703 |
| 2025-05-22 | 43.29 | $42.52 | 45815 |
| 2025-05-21 | 43.44 | $42.67 | 44225 |
| 2025-05-20 | 43.57 | $43.22 | 70826 |
| 2025-05-19 | 43.54 | $43.30 | 64342 |
| 2025-05-16 | 43.47 | $43.53 | 54641 |
| 2025-05-15 | 43.30 | $43.55 | 57300 |
| 2025-05-14 | 43.08 | $43.39 | 43600 |
| 2025-05-13 | 42.86 | $43.65 | 59100 |
| 2025-05-12 | 42.50 | $43.19 | 51524 |
| 2025-05-09 | 42.21 | $42.70 | 48200 |
| 2025-05-08 | 42.01 | $42.25 | 48800 |
| 2025-05-07 | 41.91 | $41.93 | 67100 |
| 2025-05-06 | 41.88 | $41.98 | 100500 |
| 2025-05-05 | 41.84 | $41.85 | 167122 |
| 2025-05-02 | 41.82 | $42.29 | 174513 |
| 2025-05-01 | 41.67 | $41.71 | 143300 |
| 2025-04-30 | 41.68 | $41.70 | 148943 |
| 2025-04-29 | 41.69 | $42.40 | 46709 |
| 2025-04-28 | 41.48 | $42.56 | 61550 |
| 2025-04-25 | 41.19 | $42.27 | 35928 |
| 2025-04-24 | 40.94 | $42.41 | 25400 |
| 2025-04-23 | 40.59 | $41.59 | 76600 |
| 2025-04-22 | 40.44 | $41.71 | 51900 |
| 2025-04-21 | 40.24 | $40.92 | 101100 |
| 2025-04-17 | 40.26 | $41.75 | 58100 |
| 2025-04-16 | 40.04 | $41.17 | 75339 |
| 2025-04-15 | 39.98 | $40.83 | 73200 |
| 2025-04-14 | 40.04 | $40.87 | 108527 |
| 2025-04-11 | 40.13 | $40.61 | 116339 |
| 2025-04-10 | 40.33 | $39.34 | 110800 |
| 2025-04-09 | 41.01 | $41.17 | 135216 |
| 2025-04-08 | 41.29 | $38.21 | 176716 |
| 2025-04-07 | 42.58 | $39.13 | 392500 |
| 2025-04-04 | 43.87 | $39.49 | 144725 |
| 2025-04-03 | 45.33 | $43.09 | 76500 |
| 2025-04-02 | 45.97 | $46.01 | 106300 |
| 2025-04-01 | 45.82 | $45.79 | 147300 |
| 2025-03-31 | 45.69 | $45.47 | 60517 |
| 2025-03-28 | 45.63 | $45.13 | 23000 |
| 2025-03-27 | 45.66 | $45.56 | 107543 |
| 2025-03-26 | 45.54 | $45.84 | 46948 |
| 2025-03-25 | 45.31 | $45.88 | 45343 |
| 2025-03-24 | 45.00 | $45.63 | 61100 |
| 2025-03-21 | 44.69 | $45.04 | 56126 |
| 2025-03-20 | 44.50 | $45.46 | 53200 |
| 2025-03-19 | 44.13 | $45.38 | 151824 |
| 2025-03-18 | 43.71 | $44.74 | 215227 |
| 2025-03-17 | 43.40 | $44.89 | 42200 |
| 2025-03-14 | 42.98 | $44.13 | 33800 |
| 2025-03-13 | 42.71 | $43.08 | 38700 |
| 2025-03-12 | 42.73 | $43.26 | 77441 |
| 2025-03-11 | 42.71 | $42.94 | 59042 |
| 2025-03-10 | 42.79 | $42.90 | 135039 |
| 2025-03-07 | 42.92 | $43.06 | 73000 |
| 2025-03-06 | 43.03 | $42.60 | 68005 |
| 2025-03-05 | 43.33 | $42.80 | 91326 |
| 2025-03-04 | 43.63 | $42.63 | 71800 |
| 2025-03-03 | 44.06 | $43.13 | 59000 |
| 2025-02-28 | 44.43 | $44.49 | 72800 |
| 2025-02-27 | 44.46 | $43.92 | 62100 |
| 2025-02-26 | 44.67 | $44.06 | 34125 |
| 2025-02-25 | 44.89 | $44.07 | 34900 |
| 2025-02-24 | 45.16 | $44.59 | 32206 |
| 2025-02-21 | 45.31 | $44.64 | 53125 |
| 2025-02-20 | 45.48 | $45.75 | 18533 |
| 2025-02-19 | 45.33 | $45.52 | 32700 |
| 2025-02-18 | 45.21 | $45.50 | 89242 |
| 2025-02-14 | 45.07 | $44.96 | 54400 |
| 2025-02-13 | 45.08 | $45.16 | 39800 |
| 2025-02-12 | 45.01 | $44.66 | 46513 |
| 2025-02-11 | 45.09 | $45.41 | 84448 |
| 2025-02-10 | 44.94 | $45.29 | 42840 |
| 2025-02-07 | 44.80 | $44.50 | 54009 |
| 2025-02-06 | 44.87 | $44.60 | 58000 |
| 2025-02-05 | 44.93 | $45.07 | 37500 |
| 2025-02-04 | 44.85 | $44.80 | 79100 |
| 2025-02-03 | 44.83 | $43.98 | 91500 |
| 2025-01-31 | 45.07 | $43.91 | 56900 |
| 2025-01-30 | 45.38 | $44.91 | 45600 |
| 2025-01-29 | 45.43 | $44.58 | 29307 |
| 2025-01-28 | 45.59 | $44.52 | 32201 |
| 2025-01-27 | 45.80 | $44.79 | 230900 |
| 2025-01-24 | 45.96 | $45.48 | 44201 |
| 2025-01-23 | 45.92 | $45.71 | 50100 |
| 2025-01-22 | 45.79 | $45.62 | 45100 |
| 2025-01-21 | 45.64 | $46.27 | 81700 |
| 2025-01-17 | 45.25 | $46.16 | 56214 |
| 2025-01-16 | 44.79 | $45.79 | 166600 |
| 2025-01-15 | 44.35 | $45.63 | 31033 |
| 2025-01-14 | 43.86 | $45.03 | 56348 |
| 2025-01-13 | 43.45 | $44.49 | 82700 |
| 2025-01-10 | 43.13 | $43.98 | 88538 |
| 2025-01-08 | 42.90 | $44.01 | 69600 |
| 2025-01-07 | 42.62 | $43.80 | 76600 |
| 2025-01-06 | 42.35 | $43.50 | 50100 |
| 2025-01-03 | 42.13 | $43.55 | 27848 |
| 2025-01-02 | 41.87 | $43.29 | 104100 |
| 2024-12-31 | 41.65 | $42.73 | 35603 |
| 2024-12-30 | 41.57 | $42.31 | 60812 |
| 2024-12-27 | 41.64 | $42.36 | 192339 |
| 2024-12-26 | 41.72 | $42.45 | 62316 |
| 2024-12-24 | 41.82 | $42.50 | 63449 |
| 2024-12-23 | 41.95 | $42.22 | 85211 |
| 2024-12-20 | 42.22 | $41.91 | 179839 |
| 2024-12-19 | 42.67 | $41.52 | 128410 |
| 2024-12-18 | 43.36 | $41.81 | 77600 |
| 2024-12-17 | 44.14 | $43.18 | 115800 |
| 2024-12-16 | 44.66 | $43.78 | 257600 |
| 2024-12-13 | 45.11 | $44.54 | 110349 |
| 2024-12-12 | 45.43 | $44.89 | 116105 |
| 2024-12-11 | 45.72 | $45.40 | 69119 |
| 2024-12-10 | 45.92 | $45.08 | 48800 |
| 2024-12-09 | 46.26 | $45.42 | 109600 |
| 2024-12-06 | 46.57 | $45.44 | 53624 |
| 2024-12-05 | 46.94 | $46.24 | 58517 |
| 2024-12-04 | 47.13 | $46.16 | 57923 |
| 2024-12-03 | 47.39 | $46.96 | 37028 |
| 2024-12-02 | 47.45 | $46.79 | 35820 |
| 2024-11-29 | 47.56 | $47.27 | 16800 |
| 2024-11-27 | 47.53 | $47.04 | 48845 |
| 2024-11-26 | 47.56 | $47.06 | 44033 |
| 2024-11-25 | 47.58 | $47.17 | 182711 |
| 2024-11-22 | 47.55 | $48.01 | 38800 |
| 2024-11-21 | 47.25 | $47.81 | 31645 |
| 2024-11-20 | 46.93 | $47.27 | 47920 |
| 2024-11-19 | 46.70 | $46.91 | 36007 |
| 2024-11-18 | 46.52 | $46.90 | 43400 |
| 2024-11-15 | 46.31 | $46.17 | 30938 |
| 2024-11-14 | 46.27 | $46.37 | 3.0M |
| 2024-11-13 | 46.15 | $46.15 | 34600 |
| 2024-11-12 | 46.07 | $46.09 | 43616 |
| 2024-11-11 | 45.98 | $46.50 | 40000 |
| 2024-11-08 | 45.75 | $46.49 | 10246 |
| 2024-11-07 | 45.45 | $46.52 | 20221 |
| 2024-11-06 | 45.08 | $46.41 | 37230 |
| 2024-11-05 | 44.67 | $45.11 | 28028 |
| 2024-11-04 | 44.58 | $44.73 | 13700 |
| 2024-11-01 | 44.59 | $44.20 | 26009 |
| 2024-10-31 | 44.77 | $44.46 | 54709 |
| 2024-10-30 | 44.92 | $44.52 | 19923 |
| 2024-10-29 | 45.07 | $44.36 | 34042 |
| 2024-10-28 | 45.31 | $44.80 | 68349 |
| 2024-10-25 | 45.47 | $45.00 | 43239 |
| 2024-10-24 | 45.59 | $45.03 | 125200 |
| 2024-10-23 | 45.72 | $45.26 | 161120 |
| 2024-10-22 | 45.80 | $45.53 | 256345 |
| 2024-10-21 | 45.81 | $45.44 | 295526 |
| 2024-10-18 | 45.84 | $45.60 | 10000 |
| 2024-10-17 | 45.82 | $45.52 | 81800 |
| 2024-10-16 | 45.82 | $45.26 | 22000 |
| 2024-10-15 | 45.88 | $44.98 | 36009 |
| 2024-10-14 | 46.04 | $45.96 | 18700 |
| 2024-10-11 | 45.92 | $46.05 | 15511 |
| 2024-10-10 | 45.73 | $45.69 | 21000 |
| 2024-10-09 | 45.60 | $45.31 | 21200 |
| 2024-10-08 | 45.55 | $45.09 | 47118 |
| 2024-10-07 | 45.55 | $45.98 | 32006 |
| 2024-10-04 | 45.26 | $45.93 | 37600 |
| 2024-10-03 | 44.91 | $45.56 | 50900 |
| 2024-10-02 | 44.60 | $45.09 | 79700 |
| 2024-10-01 | 44.36 | $44.88 | 26700 |
| 2024-09-30 | 44.13 | $44.07 | 51700 |
| 2024-09-27 | 44.11 | $44.01 | 191400 |
| 2024-09-26 | 44.09 | $43.55 | 67018 |
| 2024-09-25 | 44.22 | $44.02 | 55900 |
| 2024-09-24 | 44.22 | $44.96 | 54414 |
| 2024-09-23 | 43.93 | $44.78 | 53040 |
| 2024-09-20 | 43.62 | $44.38 | 46600 |
| 2024-09-19 | 43.37 | $44.42 | 58000 |
| 2024-09-18 | 43.06 | $43.77 | 92039 |
| 2024-09-17 | 42.89 | $43.81 | 50600 |
| 2024-09-16 | 42.67 | $43.40 | 104614 |
| 2024-09-13 | 42.55 | $42.96 | 42421 |
| 2024-09-12 | 42.54 | $42.62 | 38100 |
| 2024-09-11 | 42.65 | $42.07 | 31920 |
| 2024-09-10 | 42.97 | $42.22 | 23208 |
| 2024-09-09 | 43.33 | $42.69 | 52920 |
| 2024-09-06 | 43.61 | $42.48 | 55810 |
| 2024-09-05 | 44.02 | $43.11 | 52000 |
| 2024-09-04 | 44.33 | $43.31 | 164213 |
| 2024-09-03 | 44.64 | $43.78 | 74707 |
| 2024-08-30 | 44.87 | $45.03 | 40400 |
| 2024-08-29 | 44.75 | $44.90 | 31331 |
| 2024-08-28 | 44.63 | $44.40 | 49400 |
| 2024-08-27 | 44.65 | $44.80 | 46331 |
| 2024-08-26 | 44.54 | $45.19 | 26814 |
| 2024-08-23 | 44.28 | $44.88 | 108800 |
| 2024-08-22 | 44.06 | $44.08 | 43342 |
| 2024-08-21 | 44.04 | $44.14 | 40624 |
| 2024-08-20 | 44.00 | $44.02 | 38300 |
| 2024-08-19 | 43.99 | $44.79 | 33000 |
| 2024-08-16 | 43.74 | $44.45 | 118800 |
| 2024-08-15 | 43.54 | $44.43 | 28308 |
| 2024-08-14 | 43.31 | $43.80 | 26044 |
| 2024-08-13 | 43.23 | $43.65 | 78921 |
| 2024-08-12 | 43.18 | $43.80 | 24500 |
| 2024-08-09 | 43.09 | $43.38 | 14920 |
| 2024-08-08 | 43.11 | $43.31 | 32400 |
| 2024-08-07 | 43.18 | $42.41 | 47200 |
| 2024-08-06 | 43.54 | $42.50 | 59531 |
| 2024-08-05 | 43.97 | $42.14 | 89700 |
| 2024-08-02 | 44.61 | $43.20 | 127128 |
| 2024-08-01 | 45.05 | $44.48 | 64000 |
| 2024-07-31 | 45.18 | $45.59 | 45746 |
| 2024-07-30 | 44.98 | $45.08 | 36100 |
| 2024-07-29 | 44.89 | $44.62 | 173800 |
| 2024-07-26 | 44.93 | $44.86 | 50900 |
| 2024-07-25 | 44.89 | $44.49 | 113048 |
| 2024-07-24 | 44.96 | $44.22 | 44923 |
| 2024-07-23 | 45.13 | $44.45 | 51700 |
| 2024-07-22 | 45.25 | $44.94 | 38637 |
| 2024-07-19 | 45.24 | $44.98 | 148100 |
| 2024-07-18 | 45.20 | $45.35 | 40600 |
| 2024-07-17 | 45.04 | $45.48 | 47400 |
| 2024-07-16 | 44.79 | $45.46 | 46233 |
| 2024-07-15 | 44.48 | $45.16 | 41200 |
| 2024-07-12 | 44.20 | $44.70 | 62642 |
| 2024-07-11 | 44.01 | $44.54 | 148634 |
| 2024-07-10 | 43.82 | $43.98 | 45543 |
| 2024-07-09 | 43.77 | $43.44 | 128300 |
| 2024-07-08 | 43.88 | $43.79 | 43700 |
| 2024-07-05 | 43.90 | $43.94 | 62100 |
| 2024-07-03 | 43.88 | $44.43 | 35200 |
| 2024-07-02 | 43.70 | $44.01 | 169400 |
| 2024-07-01 | 43.62 | $43.92 | 55500 |
| 2024-06-28 | 43.56 | $44.00 | 26400 |
| 2024-06-27 | 43.45 | $43.90 | 21900 |
| 2024-06-26 | 43.37 | $43.84 | 148100 |
| 2024-06-25 | 43.28 | $44.13 | 30845 |
| 2024-06-24 | 43.10 | $44.22 | 95200 |
| 2024-06-21 | 42.85 | $43.27 | 41400 |
| 2024-06-20 | 42.86 | $43.55 | 47000 |
| 2024-06-18 | 42.80 | $43.01 | 134400 |
| 2024-06-17 | 42.91 | $42.80 | 249106 |
| 2024-06-14 | 43.11 | $42.73 | 61024 |
| 2024-06-13 | 43.40 | $43.07 | 82000 |
| 2024-06-12 | 43.65 | $43.55 | 101107 |
| 2024-06-11 | 43.81 | $43.74 | 49813 |
| 2024-06-10 | 43.96 | $44.19 | 82823 |
| 2024-06-07 | 44.00 | $43.75 | 164800 |
| 2024-06-06 | 44.20 | $44.27 | 35636 |
| 2024-06-05 | 44.29 | $44.00 | 141200 |
| 2024-06-04 | 44.49 | $43.84 | 460000 |
| 2024-06-03 | 44.78 | $44.48 | 844038 |
| 2024-05-31 | 44.94 | $45.50 | 53700 |
| 2024-05-30 | 44.82 | $44.67 | 47300 |
| 2024-05-29 | 44.93 | $44.45 | 44200 |
| 2024-05-28 | 45.15 | $45.25 | 108300 |
| 2024-05-24 | 45.15 | $44.80 | 37800 |
| 2024-05-23 | 45.31 | $44.58 | 473914 |
| 2024-05-22 | 45.56 | $45.01 | 355800 |
| 2024-05-21 | 45.74 | $45.90 | 520733 |
| 2024-05-20 | 45.67 | $46.04 | 657627 |
| 2024-05-17 | 45.53 | $46.09 | 47600 |
| 2024-05-16 | 45.35 | $45.47 | 88200 |
| 2024-05-15 | 45.33 | $45.68 | 94900 |
| 2024-05-14 | 45.23 | $45.57 | 46226 |
| 2024-05-13 | 45.15 | $45.39 | 215727 |
| 2024-05-10 | 45.11 | $45.51 | 43500 |
| 2024-05-09 | 45.02 | $45.75 | 83000 |
| 2024-05-08 | 44.83 | $45.10 | 235600 |
| 2024-05-07 | 44.81 | $45.13 | 250900 |
| 2024-05-06 | 44.78 | $45.11 | 69723 |
| 2024-05-03 | 44.76 | $44.60 | 78900 |
| 2024-05-02 | 44.89 | $44.50 | 82329 |
| 2024-05-01 | 45.09 | $44.15 | 164744 |
| 2024-04-30 | 45.43 | $44.63 | 344700 |
| 2024-04-29 | 45.70 | $46.09 | 64405 |
| 2024-04-26 | 45.57 | $45.77 | 141215 |
| 2024-04-25 | 45.50 | $45.86 | 92700 |
| 2024-04-24 | 45.38 | $45.46 | 110200 |
| 2024-04-23 | 45.36 | $45.37 | 146500 |
| 2024-04-22 | 45.36 | $45.15 | 1.3M |
| 2024-04-19 | 45.43 | $45.03 | 161240 |
| 2024-04-18 | 45.55 | $44.64 | 232000 |
| 2024-04-17 | 45.81 | $44.65 | 202600 |
| 2024-04-16 | 46.11 | $44.72 | 158700 |
| 2024-04-15 | 46.45 | $45.13 | 280300 |
| 2024-04-12 | 46.71 | $45.58 | 139100 |
| 2024-04-11 | 46.88 | $46.28 | 60200 |
| 2024-04-10 | 46.84 | $46.43 | 133600 |
| 2024-04-09 | 46.72 | $46.42 | 160102 |
| 2024-04-08 | 46.56 | $46.27 | 178043 |
| 2024-04-05 | 46.38 | $46.50 | 73200 |
| 2024-04-04 | 46.08 | $46.01 | 50719 |
| 2024-04-03 | 45.85 | $46.19 | 282000 |
| 2024-04-02 | 45.49 | $45.73 | 192238 |
| 2024-04-01 | 45.17 | $45.31 | 457106 |
| 2024-03-28 | 44.90 | $44.99 | 55700 |
| 2024-03-27 | 44.66 | $44.49 | 70016 |
| 2024-03-26 | 44.50 | $43.96 | 50101 |
| 2024-03-25 | 44.47 | $44.24 | 66324 |
| 2024-03-22 | 44.31 | $43.89 | 60300 |
| 2024-03-21 | 44.22 | $44.08 | 110900 |
| 2024-03-20 | 44.03 | $44.10 | 115500 |
| 2024-03-19 | 43.77 | $43.88 | 225108 |
| 2024-03-18 | 43.51 | $43.55 | 84100 |
| 2024-03-15 | 43.28 | $43.45 | 170624 |
| 2024-03-14 | 43.02 | $43.31 | 154300 |
| 2024-03-13 | 42.73 | $43.14 | 172000 |
| 2024-03-12 | 42.41 | $42.50 | 71531 |
| 2024-03-11 | 42.22 | $42.54 | 103630 |
| 2024-03-08 | 41.96 | $42.12 | 108426 |
| 2024-03-07 | 41.76 | $42.11 | 137945 |
| 2024-03-06 | 41.52 | $41.65 | 190639 |
| 2024-03-05 | 41.37 | $41.48 | 112900 |
| 2024-03-04 | 41.22 | $41.31 | 56234 |
| 2024-03-01 | 41.09 | $41.49 | 35803 |
| 2024-02-29 | 40.87 | $40.90 | 86300 |
| 2024-02-28 | 40.77 | $40.56 | 50000 |
| 2024-02-27 | 40.77 | $40.69 | 50418 |
| 2024-02-26 | 40.71 | $40.75 | 55600 |
| 2024-02-23 | 40.62 | $40.80 | 55800 |
| 2024-02-22 | 40.48 | $40.88 | 82639 |
| 2024-02-21 | 40.29 | $40.89 | 69200 |
| 2024-02-20 | 40.05 | $40.23 | 121600 |
| 2024-02-16 | 39.96 | $40.53 | 69519 |
| 2024-02-15 | 39.76 | $40.44 | 65541 |
| 2024-02-14 | 39.55 | $39.36 | 78610 |
| 2024-02-13 | 39.63 | $39.30 | 61000 |
| 2024-02-12 | 39.75 | $39.95 | 72312 |
| 2024-02-09 | 39.69 | $39.52 | 187042 |
| 2024-02-08 | 39.76 | $39.93 | 78401 |
| 2024-02-07 | 39.71 | $39.69 | 56200 |
| 2024-02-06 | 39.72 | $39.63 | 136500 |
| 2024-02-05 | 39.77 | $39.46 | 156100 |
| 2024-02-02 | 39.87 | $39.82 | 76100 |
| 2024-02-01 | 39.89 | $40.07 | 162100 |
| 2024-01-31 | 39.83 | $39.92 | 71500 |
| 2024-01-30 | 39.81 | $40.61 | 560200 |
| 2024-01-29 | 39.56 | $40.33 | 93000 |
| 2024-01-26 | 39.36 | $40.29 | 63647 |
| 2024-01-25 | 39.12 | $40.08 | 60900 |
| 2024-01-24 | 38.91 | $39.39 | 66103 |
| 2024-01-23 | 38.88 | $39.10 | 71500 |
| 2024-01-22 | 38.94 | $38.95 | 60400 |
| 2024-01-19 | 39.08 | $38.87 | 233438 |
| 2024-01-18 | 39.27 | $38.75 | 48413 |
| 2024-01-17 | 39.56 | $38.73 | 50039 |
| 2024-01-16 | 39.92 | $39.18 | 65200 |
| 2024-01-12 | 40.22 | $40.12 | 81626 |
| 2024-01-11 | 40.29 | $39.70 | 226200 |
| 2024-01-10 | 40.51 | $39.69 | 335425 |
| 2024-01-09 | 40.79 | $39.99 | 66645 |
| 2024-01-08 | 41.02 | $40.55 | 183000 |
| 2024-01-05 | 41.13 | $40.81 | 75700 |
| 2024-01-04 | 41.18 | $40.73 | 101728 |
| 2024-01-03 | 41.25 | $41.21 | 90700 |
| 2024-01-02 | 41.19 | $40.90 | 60337 |
| 2023-12-29 | 41.21 | $40.72 | 64648 |
| 2023-12-28 | 41.28 | $40.88 | 82100 |
| 2023-12-27 | 41.30 | $41.40 | 85044 |
| 2023-12-26 | 41.16 | $41.54 | 35408 |
| 2023-12-22 | 40.95 | $41.12 | 56800 |
| 2023-12-21 | 40.81 | $40.95 | 40924 |
| 2023-12-20 | 40.69 | $40.63 | 56300 |
| 2023-12-19 | 40.64 | $41.46 | 56342 |
| 2023-12-18 | 40.31 | $40.92 | 59400 |
| 2023-12-15 | 40.09 | $40.61 | 70033 |
| 2023-12-14 | 39.91 | $40.93 | 126436 |
| 2023-12-13 | 39.59 | $39.85 | 178929 |
| 2023-12-12 | 39.55 | $39.03 | 105700 |
| 2023-12-11 | 39.76 | $39.57 | 255900 |
| 2023-12-08 | 39.86 | $39.59 | 99200 |
| 2023-12-07 | 39.96 | $39.22 | 41537 |
| 2023-12-06 | 40.21 | $39.35 | 68435 |
| 2023-12-05 | 40.47 | $39.95 | 42400 |
| 2023-12-04 | 40.60 | $40.65 | 97842 |
| 2023-12-01 | 40.54 | $41.00 | 57735 |
| 2023-11-30 | 40.34 | $40.67 | 43200 |
| 2023-11-29 | 40.21 | $40.35 | 78200 |
| 2023-11-28 | 40.15 | $40.43 | 52800 |
| 2023-11-27 | 40.05 | $40.23 | 206500 |
| 2023-11-24 | 39.99 | $40.39 | 22900 |
| 2023-11-22 | 39.87 | $40.21 | 98100 |
| 2023-11-21 | 39.79 | $40.19 | 72808 |
| 2023-11-20 | 39.70 | $40.22 | 194300 |
| 2023-11-17 | 39.58 | $40.16 | 48600 |
| 2023-11-16 | 39.47 | $39.48 | 134900 |
| 2023-11-15 | 39.55 | $40.11 | 46500 |
| 2023-11-14 | 39.45 | $40.17 | 54133 |
| 2023-11-13 | 39.33 | $39.56 | 93800 |
| 2023-11-10 | 39.38 | $39.38 | 111100 |
| 2023-11-09 | 39.50 | $39.02 | 74900 |
| 2023-11-08 | 39.78 | $39.10 | 89700 |
| 2023-11-07 | 40.10 | $39.59 | 81507 |
| 2023-11-06 | 40.34 | $40.53 | 197804 |
| 2023-11-03 | 40.34 | $41.02 | 42930 |
| 2023-11-02 | 40.19 | $41.11 | 144827 |
| 2023-11-01 | 39.99 | $39.96 | 41200 |
| 2023-10-31 | 40.12 | $39.91 | 85100 |
| 2023-10-30 | 40.29 | $39.82 | 60831 |
| 2023-10-27 | 40.54 | $39.73 | 158809 |
| 2023-10-26 | 40.88 | $40.28 | 56400 |
| 2023-10-25 | 41.12 | $40.55 | 69000 |
| 2023-10-24 | 41.33 | $40.70 | 58119 |
| 2023-10-23 | 41.54 | $41.05 | 149800 |
| 2023-10-20 | 41.69 | $41.58 | 98800 |
| 2023-10-19 | 41.69 | $42.24 | 55331 |
| 2023-10-18 | 41.49 | $42.38 | 89900 |
| 2023-10-17 | 41.20 | $42.30 | 45700 |
| 2023-10-16 | 40.88 | $41.91 | 170722 |
| 2023-10-13 | 40.61 | $41.58 | 63826 |
| 2023-10-12 | 40.39 | $40.89 | 83745 |
| 2023-10-11 | 40.35 | $41.04 | 64737 |
| 2023-10-10 | 40.26 | $41.18 | 46247 |
| 2023-10-09 | 40.13 | $41.05 | 93910 |
| 2023-10-06 | 40.01 | $39.84 | 200600 |
| 2023-10-05 | 40.26 | $39.46 | 162900 |
| 2023-10-04 | 40.70 | $39.47 | 467900 |
| 2023-10-03 | 41.24 | $40.56 | 191722 |
| 2023-10-02 | 41.56 | $40.66 | 385900 |
| 2023-09-29 | 41.93 | $41.59 | 67641 |
| 2023-09-28 | 42.07 | $42.28 | 62900 |
| 2023-09-27 | 42.04 | $42.12 | 80200 |
| 2023-09-26 | 42.05 | $41.40 | 46218 |
| 2023-09-25 | 42.28 | $42.09 | 51100 |
| 2023-09-22 | 42.35 | $41.61 | 43500 |
| 2023-09-21 | 42.59 | $41.59 | 70500 |
| 2023-09-20 | 42.87 | $42.30 | 54900 |
| 2023-09-19 | 42.99 | $42.59 | 60100 |
| 2023-09-18 | 43.04 | $43.03 | 72304 |
| 2023-09-15 | 42.95 | $42.88 | 110810 |
| 2023-09-14 | 42.87 | $43.27 | 127138 |
| 2023-09-13 | 42.65 | $42.68 | 59800 |
| 2023-09-12 | 42.57 | $42.94 | 40929 |
| 2023-09-11 | 42.37 | $42.19 | 34443 |
| 2023-09-08 | 42.36 | $42.56 | 31800 |
| 2023-09-07 | 42.23 | $42.23 | 42924 |
| 2023-09-06 | 42.16 | $42.35 | 109900 |
| 2023-09-05 | 42.04 | $42.50 | 146500 |
| 2023-09-01 | 41.84 | $42.61 | 49400 |
| 2023-08-31 | 41.55 | $41.90 | 63600 |
| 2023-08-30 | 41.42 | $41.89 | 44343 |
| 2023-08-29 | 41.27 | $41.69 | 442200 |
| 2023-08-28 | 41.14 | $41.35 | 93300 |
| 2023-08-25 | 41.09 | $40.96 | 49248 |
| 2023-08-24 | 41.16 | $40.69 | 51532 |
| 2023-08-23 | 41.32 | $41.02 | 56900 |
| 2023-08-22 | 41.41 | $40.99 | 58939 |
| 2023-08-21 | 41.53 | $41.20 | 51900 |
| 2023-08-18 | 41.60 | $41.36 | 37600 |
| 2023-08-17 | 41.63 | $41.12 | 57508 |
| 2023-08-16 | 41.73 | $40.79 | 168200 |
| 2023-08-15 | 41.96 | $41.06 | 28936 |
| 2023-08-14 | 42.14 | $41.95 | 74300 |
| 2023-08-11 | 42.07 | $42.21 | 65500 |
| 2023-08-10 | 41.89 | $41.76 | 180538 |
| 2023-08-09 | 41.80 | $41.76 | 131300 |
| 2023-08-08 | 41.67 | $41.40 | 90042 |
| 2023-08-07 | 41.63 | $41.28 | 125800 |
| 2023-08-04 | 41.60 | $41.23 | 59342 |
| 2023-08-03 | 41.57 | $41.15 | 59600 |
| 2023-08-02 | 41.54 | $40.79 | 62600 |
| 2023-08-01 | 41.61 | $41.42 | 34419 |
| 2023-07-31 | 41.48 | $41.68 | 57115 |
| 2023-07-28 | 41.22 | $41.03 | 89218 |
| 2023-07-27 | 41.10 | $40.75 | 52911 |
| 2023-07-26 | 41.03 | $41.15 | 76000 |
| 2023-07-25 | 40.80 | $41.18 | 78600 |
| 2023-07-24 | 40.50 | $40.88 | 71300 |
| 2023-07-21 | 40.22 | $40.35 | 204100 |
| 2023-07-20 | 40.03 | $40.10 | 28846 |
| 2023-07-19 | 39.87 | $39.87 | 43921 |
| 2023-07-18 | 39.74 | $39.73 | 56400 |
| 2023-07-17 | 39.62 | $39.21 | 462918 |
| 2023-07-14 | 39.63 | $39.26 | 64713 |
| 2023-07-13 | 39.61 | $40.17 | 202635 |
| 2023-07-12 | 39.30 | $40.05 | 69900 |
| 2023-07-11 | 38.94 | $39.61 | 54400 |
| 2023-07-10 | 38.64 | $38.86 | 75800 |
| 2023-07-07 | 38.50 | $38.61 | 68200 |
| 2023-07-06 | 38.42 | $37.81 | 45500 |
| 2023-07-05 | 38.56 | $38.59 | 69639 |
| 2023-07-03 | 38.49 | $39.01 | 35247 |
| 2023-06-30 | 38.26 | $38.82 | 168200 |
| 2023-06-29 | 38.04 | $38.50 | 46800 |
| 2023-06-28 | 37.88 | $38.07 | 108240 |
| 2023-06-27 | 37.81 | $37.91 | 66117 |
| 2023-06-26 | 37.79 | $37.74 | 105800 |
| 2023-06-23 | 37.81 | $37.13 | 101609 |
| 2023-06-22 | 38.03 | $37.49 | 240600 |
| 2023-06-21 | 38.18 | $37.93 | 138400 |
| 2023-06-20 | 38.23 | $37.65 | 75017 |
| 2023-06-16 | 38.38 | $38.46 | 80424 |
| 2023-06-15 | 38.29 | $38.41 | 233000 |
| 2023-06-14 | 38.21 | $38.03 | 234200 |
| 2023-06-13 | 38.22 | $38.34 | 132347 |
| 2023-06-12 | 38.14 | $38.08 | 475019 |
| 2023-06-09 | 38.12 | $38.45 | 165343 |
| 2023-06-08 | 37.98 | $38.64 | 220800 |
| 2023-06-07 | 37.74 | $38.73 | 135900 |
| 2023-06-06 | 37.43 | $38.21 | 725248 |
| 2023-06-05 | 37.22 | $37.89 | 222104 |
| 2023-06-02 | 37.07 | $38.10 | 624700 |
| 2023-06-01 | 36.83 | $37.01 | 1.8M |
| 2023-05-31 | 36.89 | $36.42 | 250036 |
| 2023-05-30 | 37.15 | $36.92 | 75500 |
| 2023-05-26 | 37.33 | $37.27 | 64720 |
| 2023-05-25 | 37.45 | $37.31 | 120800 |
| 2023-05-24 | 37.58 | $37.99 | 92237 |
| 2023-05-23 | 37.53 | $38.08 | 70100 |
| 2023-05-22 | 37.46 | $37.95 | 71007 |
| 2023-05-19 | 37.41 | $37.92 | 81700 |
| 2023-05-18 | 37.38 | $37.74 | 134800 |
| 2023-05-17 | 37.41 | $37.61 | 222800 |
| 2023-05-16 | 37.49 | $37.06 | 77844 |
| 2023-05-15 | 37.78 | $38.05 | 93000 |
| 2023-05-12 | 37.82 | $37.73 | 108700 |
| 2023-05-11 | 37.99 | $37.67 | 76000 |
| 2023-05-10 | 38.22 | $38.24 | 72007 |
| 2023-05-09 | 38.33 | $38.54 | 307116 |
| 2023-05-08 | 38.38 | $38.52 | 59726 |
| 2023-05-05 | 38.46 | $38.51 | 158017 |
| 2023-05-04 | 38.55 | $37.57 | 309835 |
| 2023-05-03 | 38.98 | $37.69 | 170200 |
| 2023-05-02 | 39.47 | $38.26 | 607419 |
| 2023-05-01 | 39.88 | $39.56 | 65013 |
| 2023-04-28 | 39.97 | $39.86 | 105600 |
| 2023-04-27 | 39.98 | $39.22 | 85621 |
| 2023-04-26 | 40.20 | $38.96 | 133907 |
| 2023-04-25 | 40.55 | $39.48 | 120146 |
| 2023-04-24 | 40.79 | $40.27 | 51800 |
| 2023-04-21 | 40.84 | $39.83 | 62200 |
| 2023-04-20 | 41.02 | $40.14 | 376522 |
| 2023-04-19 | 41.14 | $40.49 | 73100 |
| 2023-04-18 | 41.15 | $40.70 | 72400 |
| 2023-04-17 | 41.09 | $40.65 | 215513 |
| 2023-04-14 | 41.03 | $41.05 | 52200 |
| 2023-04-13 | 40.80 | $41.09 | 54900 |
| 2023-04-12 | 40.50 | $40.69 | 137300 |
| 2023-04-11 | 40.26 | $40.64 | 70300 |
| 2023-04-10 | 39.96 | $40.24 | 105800 |
| 2023-04-06 | 39.72 | $40.03 | 149300 |
| 2023-04-05 | 39.49 | $40.45 | 139800 |
| 2023-04-04 | 39.07 | $40.14 | 167319 |
| 2023-04-03 | 38.65 | $40.68 | 164535 |
| 2023-03-31 | 37.97 | $39.17 | 143215 |
| 2023-03-30 | 37.63 | $38.87 | 101800 |
| 2023-03-29 | 37.31 | $38.72 | 205700 |
| 2023-03-28 | 36.99 | $38.23 | 96428 |
| 2023-03-27 | 36.76 | $37.66 | 118700 |
| 2023-03-24 | 36.67 | $37.03 | 148737 |
| 2023-03-23 | 36.79 | $36.88 | 126714 |
| 2023-03-22 | 37.00 | $37.52 | 119547 |
| 2023-03-21 | 37.07 | $38.17 | 69031 |
| 2023-03-20 | 36.96 | $37.30 | 275200 |
| 2023-03-17 | 37.14 | $36.54 | 163310 |
| 2023-03-16 | 37.60 | $36.98 | 352500 |
| 2023-03-15 | 38.05 | $36.58 | 231800 |
| 2023-03-14 | 38.74 | $38.41 | 104300 |
| 2023-03-13 | 39.02 | $38.16 | 151238 |
| 2023-03-10 | 39.45 | $38.71 | 88800 |
| 2023-03-09 | 39.80 | $39.27 | 93724 |
| 2023-03-08 | 40.06 | $39.92 | 79536 |
| 2023-03-07 | 40.18 | $40.17 | 46400 |
| 2023-03-06 | 40.25 | $41.01 | 197600 |
| 2023-03-03 | 40.08 | $41.32 | 39104 |
| 2023-03-02 | 39.78 | $40.72 | 119747 |
| 2023-03-01 | 39.61 | $40.33 | 93316 |
| 2023-02-28 | 39.54 | $39.51 | 76315 |
| 2023-02-27 | 39.72 | $39.98 | 243000 |
| 2023-02-24 | 39.81 | $39.80 | 97500 |
| 2023-02-23 | 39.99 | $39.76 | 105000 |
| 2023-02-22 | 40.22 | $39.33 | 72513 |
| 2023-02-21 | 40.66 | $39.57 | 71822 |
| 2023-02-17 | 41.12 | $39.96 | 84546 |
| 2023-02-16 | 41.56 | $41.17 | 108700 |
| 2023-02-15 | 41.72 | $41.61 | 51407 |
| 2023-02-14 | 41.77 | $42.15 | 48600 |
| 2023-02-13 | 41.67 | $42.06 | 78200 |
| 2023-02-10 | 41.57 | $42.11 | 80129 |
| 2023-02-09 | 41.44 | $40.91 | 176713 |
| 2023-02-08 | 41.66 | $41.31 | 184900 |
| 2023-02-07 | 41.80 | $41.68 | 95500 |
| 2023-02-06 | 41.85 | $40.69 | 102700 |
| 2023-02-03 | 42.23 | $41.00 | 133900 |
| 2023-02-02 | 42.59 | $41.30 | 309709 |
| 2023-02-01 | 42.92 | $42.07 | 107514 |
| 2023-01-31 | 43.08 | $42.67 | 123500 |
| 2023-01-30 | 43.07 | $42.16 | 434404 |
| 2023-01-27 | 43.21 | $43.01 | 220634 |
| 2023-01-26 | 43.10 | $43.51 | 305630 |
| 2023-01-25 | 42.79 | $42.61 | 184700 |
| 2023-01-24 | 42.69 | $42.57 | 232835 |
| 2023-01-23 | 42.57 | $42.77 | 351400 |
| 2023-01-20 | 42.35 | $42.69 | 150400 |
| 2023-01-19 | 42.10 | $42.13 | 204900 |
| 2023-01-18 | 41.96 | $41.72 | 457700 |
| 2023-01-17 | 41.91 | $42.39 | 161000 |
| 2023-01-13 | 41.63 | $42.50 | 103200 |
| 2023-01-12 | 41.25 | $42.35 | 101205 |
| 2023-01-11 | 40.83 | $41.57 | 129523 |
| 2023-01-10 | 40.56 | $41.41 | 79700 |
| 2023-01-09 | 40.29 | $41.12 | 136200 |
| 2023-01-06 | 40.04 | $41.06 | 237700 |
| 2023-01-05 | 39.77 | $40.16 | 132000 |
| 2023-01-04 | 39.74 | $39.78 | 212600 |
| 2023-01-03 | 39.82 | $39.48 | 212100 |
| 2022-12-30 | 40.01 | $40.66 | 103239 |
| 2022-12-29 | 39.89 | $40.53 | 91801 |
| 2022-12-28 | 39.79 | $40.08 | 261309 |
| 2022-12-27 | 39.81 | $41.16 | 94325 |
| 2022-12-23 | 39.50 | $40.73 | 102000 |
| 2022-12-22 | 39.28 | $39.62 | 107225 |
| 2022-12-21 | 39.37 | $40.51 | 130922 |
| 2022-12-20 | 39.22 | $39.77 | 89100 |
| 2022-12-19 | 39.27 | $39.17 | 127300 |
| 2022-12-16 | 39.55 | $39.35 | 135042 |
| 2022-12-15 | 39.84 | $39.88 | 191800 |
| 2022-12-14 | 40.04 | $40.37 | 222714 |
| 2022-12-13 | 40.14 | $40.57 | 234300 |
| 2022-12-12 | 40.21 | $40.15 | 159708 |
| 2022-12-09 | 40.45 | $39.31 | 121000 |
| 2022-12-08 | 41.00 | $40.09 | 237721 |
| 2022-12-07 | 41.44 | $40.26 | 111834 |
| 2022-12-06 | 41.93 | $40.37 | 186800 |
| 2022-12-05 | 42.49 | $41.23 | 183603 |
| 2022-12-02 | 42.90 | $42.52 | 116000 |
| 2022-12-01 | 42.98 | $42.68 | 319608 |
| 2022-11-30 | 43.02 | $42.80 | 206600 |
| 2022-11-29 | 43.02 | $42.34 | 92200 |
| 2022-11-28 | 43.16 | $41.81 | 225600 |
| 2022-11-25 | 43.48 | $42.96 | 39535 |
| 2022-11-23 | 43.50 | $43.10 | 151701 |
| 2022-11-22 | 43.46 | $43.41 | 210411 |
| 2022-11-21 | 43.31 | $42.04 | 356340 |
| 2022-11-18 | 43.53 | $42.57 | 178400 |
| 2022-11-17 | 43.62 | $42.76 | 277540 |
| 2022-11-16 | 43.64 | $42.87 | 156222 |
| 2022-11-15 | 43.62 | $43.66 | 350000 |
| 2022-11-14 | 43.32 | $43.16 | 207700 |
| 2022-11-11 | 43.08 | $43.46 | 321800 |
| 2022-11-10 | 42.69 | $42.41 | 396602 |
| 2022-11-09 | 42.51 | $41.00 | 182500 |
| 2022-11-08 | 42.72 | $42.89 | 227405 |
| 2022-11-07 | 42.36 | $42.66 | 279800 |
| 2022-11-04 | 41.97 | $42.06 | 441800 |
| 2022-11-03 | 41.66 | $41.15 | 245900 |
| 2022-11-02 | 41.55 | $40.57 | 645530 |
| 2022-11-01 | 41.58 | $41.58 | 184103 |
| 2022-10-31 | 41.28 | $41.25 | 324300 |
| 2022-10-28 | 40.99 | $41.01 | 354000 |
| 2022-10-27 | 40.70 | $41.00 | 275702 |
| 2022-10-26 | 40.33 | $40.96 | 751000 |
| 2022-10-25 | 39.88 | $40.38 | 135900 |
| 2022-10-24 | 39.49 | $40.16 | 203049 |
| 2022-10-21 | 39.07 | $40.17 | 247900 |
| 2022-10-20 | 38.55 | $38.98 | 485400 |
| 2022-10-19 | 38.29 | $38.95 | 204928 |
| 2022-10-18 | 37.97 | $38.27 | 168309 |
| 2022-10-17 | 37.79 | $37.95 | 179300 |
| 2022-10-14 | 37.67 | $37.34 | 460613 |
| 2022-10-13 | 37.71 | $38.79 | 594300 |
| 2022-10-12 | 37.30 | $37.49 | 244727 |
| 2022-10-11 | 37.21 | $37.35 | 169822 |
| 2022-10-10 | 37.14 | $37.62 | 190906 |
| 2022-10-07 | 36.98 | $38.32 | 380800 |
| 2022-10-06 | 36.56 | $38.73 | 522507 |
| 2022-10-05 | 35.92 | $38.44 | 184800 |
| 2022-10-04 | 35.25 | $38.03 | 374700 |
| 2022-10-03 | 34.57 | $36.55 | 499500 |
| 2022-09-30 | 34.24 | $34.76 | 389140 |
| 2022-09-29 | 34.43 | $34.89 | 412815 |
| 2022-09-28 | 34.63 | $35.02 | 467400 |
| 2022-09-27 | 34.87 | $33.49 | 1.0M |
| 2022-09-26 | 35.67 | $33.17 | 1.4M |
| 2022-09-23 | 36.75 | $34.49 | 922245 |
| 2022-09-22 | 37.68 | $36.83 | 418300 |
| 2022-09-21 | 38.07 | $37.13 | 231200 |
| 2022-09-20 | 38.45 | $37.76 | 303128 |
| 2022-09-19 | 38.72 | $38.20 | 286833 |
| 2022-09-16 | 38.92 | $37.93 | 272800 |
| 2022-09-15 | 39.24 | $38.76 | 315200 |
| 2022-09-14 | 39.36 | $39.70 | 317927 |
| 2022-09-13 | 39.21 | $38.89 | 380300 |
| 2022-09-12 | 39.28 | $39.95 | 300811 |
| 2022-09-09 | 39.03 | $39.29 | 312609 |
| 2022-09-08 | 38.92 | $38.35 | 560706 |
| 2022-09-07 | 39.09 | $38.05 | 443002 |
| 2022-09-06 | 39.38 | $38.18 | 602807 |
| 2022-09-02 | 39.69 | $38.70 | 462100 |
| 2022-09-01 | 39.89 | $37.99 | 670101 |
| 2022-08-31 | 40.35 | $38.87 | 323206 |
| 2022-08-30 | 40.62 | $39.23 | 707900 |
| 2022-08-29 | 40.82 | $40.59 | 335444 |
| 2022-08-26 | 40.60 | $40.19 | 262600 |
| 2022-08-25 | 40.45 | $40.89 | 292100 |
| 2022-08-24 | 40.03 | $40.52 | 445700 |
| 2022-08-23 | 39.61 | $40.02 | 189415 |
| 2022-08-22 | 39.24 | $38.91 | 169800 |
| 2022-08-19 | 39.12 | $39.00 | 164500 |
| 2022-08-18 | 38.94 | $39.27 | 533600 |
| 2022-08-17 | 38.63 | $38.35 | 774300 |
| 2022-08-16 | 38.52 | $38.34 | 350600 |
| 2022-08-15 | 38.38 | $38.27 | 971936 |
| 2022-08-12 | 38.22 | $38.97 | 296100 |
| 2022-08-11 | 37.79 | $38.59 | 555700 |
| 2022-08-10 | 37.38 | $37.57 | 340119 |
| 2022-08-09 | 37.20 | $37.10 | 179528 |
| 2022-08-08 | 37.12 | $36.70 | 346700 |
| 2022-08-05 | 37.15 | $36.42 | 519049 |
| 2022-08-04 | 37.26 | $35.93 | 452241 |
| 2022-08-03 | 37.55 | $37.00 | 425400 |
| 2022-08-02 | 37.56 | $37.77 | 232000 |
| 2022-08-01 | 37.32 | $37.95 | 398700 |
| 2022-07-29 | 36.96 | $38.67 | 323000 |
| 2022-07-28 | 36.30 | $37.46 | 372700 |
| 2022-07-27 | 35.87 | $37.23 | 427219 |
| 2022-07-26 | 35.43 | $36.41 | 360900 |
| 2022-07-25 | 35.16 | $36.57 | 311100 |
| 2022-07-22 | 34.78 | $35.57 | 638500 |
| 2022-07-21 | 34.66 | $35.94 | 579131 |
| 2022-07-20 | 34.40 | $36.32 | 373813 |
| 2022-07-19 | 33.99 | $36.07 | 334304 |
| 2022-07-18 | 33.59 | $35.02 | 648117 |
| 2022-07-15 | 33.46 | $34.37 | 915633 |
| 2022-07-14 | 33.54 | $33.85 | 1.6M |
| 2022-07-13 | 33.83 | $34.52 | 976633 |
| 2022-07-12 | 34.01 | $34.48 | 832400 |
| 2022-07-11 | 34.26 | $35.13 | 1.1M |
| 2022-07-08 | 34.40 | $35.50 | 874400 |
| 2022-07-07 | 34.48 | $35.63 | 1.2M |
| 2022-07-06 | 34.57 | $34.45 | 823920 |
| 2022-07-05 | 35.09 | $34.96 | 810900 |
| 2022-07-01 | 35.59 | $36.43 | 1.1M |
| 2022-06-30 | 35.77 | $35.98 | 682538 |
| 2022-06-29 | 36.16 | $36.77 | 602820 |
| 2022-06-28 | 36.43 | $37.80 | 658828 |
| 2022-06-27 | 36.45 | $37.15 | 671900 |
| 2022-06-24 | 36.72 | $36.21 | 584439 |
| 2022-06-23 | 37.38 | $35.40 | 787900 |
| 2022-06-22 | 38.46 | $36.71 | 594400 |
| 2022-06-21 | 39.39 | $38.11 | 548600 |
| 2022-06-17 | 40.10 | $36.64 | 837200 |
| 2022-06-16 | 41.45 | $38.30 | 665427 |
| 2022-06-15 | 42.56 | $40.27 | 706100 |
| 2022-06-14 | 43.30 | $40.83 | 1.2M |
| 2022-06-13 | 44.01 | $41.08 | 926900 |
| 2022-06-10 | 44.78 | $43.29 | 796031 |
| 2022-06-09 | 45.01 | $43.88 | 455625 |
| 2022-06-08 | 45.07 | $45.19 | 484100 |
| 2022-06-07 | 44.72 | $45.43 | 377900 |
| 2022-06-06 | 44.18 | $44.33 | 360500 |
| 2022-06-03 | 43.86 | $44.24 | 550800 |
| 2022-06-02 | 43.47 | $43.93 | 545800 |
| 2022-06-01 | 43.08 | $43.68 | 880200 |
| 2022-05-31 | 42.67 | $43.07 | 1.3M |
| 2022-05-27 | 42.35 | $43.70 | 572334 |
| 2022-05-26 | 41.75 | $42.87 | 1.2M |
| 2022-05-25 | 41.27 | $42.34 | 878122 |
| 2022-05-24 | 40.84 | $41.64 | 1.0M |
| 2022-05-23 | 40.54 | $41.58 | 904200 |
| 2022-05-20 | 40.19 | $40.55 | 1.5M |
| 2022-05-19 | 40.09 | $40.45 | 1.1M |
| 2022-05-18 | 40.00 | $40.31 | 753930 |
| 2022-05-17 | 39.94 | $41.46 | 830139 |
| 2022-05-16 | 39.50 | $40.78 | 728611 |
| 2022-05-13 | 39.19 | $39.95 | 642700 |
| 2022-05-12 | 39.08 | $38.79 | 877944 |
| 2022-05-11 | 39.33 | $38.95 | 837000 |
| 2022-05-10 | 39.58 | $38.65 | 1.0M |
| 2022-05-09 | 39.99 | $38.58 | 1.4M |
| 2022-05-06 | 40.51 | $41.61 | 757717 |
| 2022-05-05 | 40.19 | $41.06 | 1.1M |
| 2022-05-04 | 39.97 | $41.90 | 633136 |
| 2022-05-03 | 39.45 | $40.44 | 884237 |
| 2022-05-02 | 39.28 | $39.35 | 773725 |
| 2022-04-29 | 39.43 | $39.12 | 769900 |
| 2022-04-28 | 39.69 | $40.04 | 1.1M |
| 2022-04-27 | 39.72 | $38.95 | 927200 |
| 2022-04-26 | 40.12 | $38.42 | 1.7M |
| 2022-04-25 | 40.77 | $38.70 | 2.2M |
| 2022-04-22 | 41.47 | $39.79 | 657819 |
| 2022-04-21 | 41.97 | $40.99 | 721700 |
| 2022-04-20 | 42.20 | $42.45 | 745600 |
| 2022-04-19 | 42.00 | $42.10 | 420200 |
| 2022-04-18 | 41.86 | $42.38 | 333808 |
| 2022-04-14 | 41.59 | $41.89 | 389000 |
| 2022-04-13 | 41.40 | $41.83 | 1.2M |
| 2022-04-12 | 41.19 | $41.15 | 770827 |
| 2022-04-11 | 41.13 | $40.66 | 604200 |
| 2022-04-08 | 41.20 | $41.61 | 488900 |
| 2022-04-07 | 40.98 | $40.71 | 465804 |
| 2022-04-06 | 40.99 | $40.34 | 666711 |
| 2022-04-05 | 41.10 | $40.33 | 1.8M |
| 2022-04-04 | 41.23 | $40.98 | 520149 |
| 2022-04-01 | 41.17 | $40.96 | 557600 |
| 2022-03-31 | 41.08 | $40.45 | 618400 |
| 2022-03-30 | 41.13 | $40.97 | 497208 |
| 2022-03-29 | 41.00 | $40.62 | 660346 |
| 2022-03-28 | 40.94 | $40.58 | 405600 |
| 2022-03-25 | 40.86 | $41.50 | 404207 |
| 2022-03-24 | 40.46 | $40.62 | 622800 |
| 2022-03-23 | 40.23 | $40.66 | 447407 |
| 2022-03-22 | 39.92 | $40.13 | 380538 |
| 2022-03-21 | 39.70 | $40.34 | 334600 |
| 2022-03-18 | 39.35 | $39.12 | 431100 |
| 2022-03-17 | 39.29 | $39.15 | 1.0M |
| 2022-03-16 | 39.21 | $37.96 | 828800 |
| 2022-03-15 | 39.46 | $37.89 | 1.4M |
| 2022-03-14 | 39.78 | $38.62 | 780300 |
| 2022-03-11 | 39.91 | $39.70 | 626143 |
| 2022-03-10 | 39.71 | $40.05 | 1.3M |
| 2022-03-09 | 39.34 | $39.12 | 1.1M |
| 2022-03-08 | 39.16 | $39.80 | 1.4M |
| 2022-03-07 | 38.70 | $39.56 | 1.6M |
| 2022-03-04 | 38.20 | $39.33 | 856017 |
| 2022-03-03 | 37.64 | $38.35 | 1.1M |
| 2022-03-02 | 37.27 | $38.25 | 1.1M |
| 2022-03-01 | 36.83 | $37.48 | 1.3M |
| 2022-02-28 | 36.53 | $37.18 | 1.1M |
| 2022-02-25 | 36.24 | $36.56 | 1.4M |
| 2022-02-24 | 36.09 | $35.59 | 3.0M |
| 2022-02-23 | 36.21 | $35.74 | 1.9M |
| 2022-02-22 | 36.29 | $35.51 | 2.4M |
| 2022-02-18 | 36.46 | $35.99 | 2.0M |
| 2022-02-17 | 36.50 | $36.26 | 1.5M |
| 2022-02-16 | 36.46 | $36.25 | 1.9M |
| 2022-02-15 | 36.39 | $35.88 | 1.3M |
| 2022-02-14 | 36.42 | $36.07 | 1.9M |
| 2022-02-11 | 36.37 | $36.64 | 1.8M |
| 2022-02-10 | 36.13 | $35.73 | 1.1M |
| 2022-02-09 | 36.11 | $35.99 | 1.4M |
| 2022-02-08 | 35.98 | $35.60 | 1.4M |
| 2022-02-07 | 35.94 | $36.02 | 957700 |
| 2022-02-04 | 35.74 | $35.69 | 1.2M |
| 2022-02-03 | 35.58 | $35.39 | 1.1M |
| 2022-02-02 | 35.48 | $35.81 | 772504 |
| 2022-02-01 | 35.20 | $35.66 | 879400 |
| 2022-01-31 | 34.90 | $34.75 | 672247 |
| 2022-01-28 | 34.81 | $34.41 | 525433 |
| 2022-01-27 | 34.79 | $34.45 | 745227 |
| 2022-01-26 | 34.75 | $34.27 | 560546 |
| 2022-01-25 | 34.74 | $34.42 | 491500 |
| 2022-01-24 | 34.66 | $33.56 | 876824 |
| 2022-01-21 | 34.83 | $33.54 | 822000 |
| 2022-01-20 | 35.02 | $34.37 | 632306 |
| 2022-01-19 | 34.98 | $34.83 | 314011 |
| 2022-01-18 | 34.76 | $34.75 | 247741 |
| 2022-01-14 | 34.50 | $34.80 | 130900 |
| 2022-01-13 | 34.15 | $34.33 | 167700 |
| 2022-01-12 | 33.86 | $34.51 | 198700 |
| 2022-01-11 | 33.43 | $34.21 | 179100 |
| 2022-01-10 | 32.99 | $33.32 | 330100 |
| 2022-01-07 | 32.72 | $33.39 | 233300 |
| 2022-01-06 | 32.36 | $32.99 | 261100 |
| 2022-01-05 | 32.04 | $32.56 | 344400 |
| 2022-01-04 | 31.78 | $32.72 | 251717 |
| 2022-01-03 | 31.41 | $31.99 | 142900 |
| 2021-12-31 | 31.19 | $31.48 | 103443 |
| 2021-12-30 | 31.08 | $31.34 | 103600 |
| 2021-12-29 | 30.99 | $31.47 | 232715 |
| 2021-12-28 | 30.84 | $31.56 | 196400 |
| 2021-12-27 | 30.63 | $31.58 | 121500 |
| 2021-12-23 | 30.38 | $30.96 | 202502 |
| 2021-12-22 | 30.27 | $30.84 | 135029 |
| 2021-12-21 | 30.18 | $30.63 | 172300 |
| 2021-12-20 | 30.15 | $29.85 | 222919 |
| 2021-12-17 | 30.36 | $30.23 | 320000 |
| 2021-12-16 | 30.51 | $30.72 | 300038 |
| 2021-12-15 | 30.54 | $30.37 | 224500 |
| 2021-12-14 | 30.70 | $30.46 | 174800 |
| 2021-12-13 | 30.87 | $30.63 | 118500 |
| 2021-12-10 | 31.02 | $31.50 | 146913 |
| 2021-12-09 | 30.94 | $31.34 | 222329 |
| 2021-12-08 | 30.90 | $31.74 | 104509 |
| 2021-12-07 | 30.73 | $31.74 | 147844 |
| 2021-12-06 | 30.53 | $31.04 | 189741 |
| 2021-12-03 | 30.52 | $30.51 | 130300 |
| 2021-12-02 | 30.68 | $30.73 | 300000 |
| 2021-12-01 | 30.81 | $30.04 | 255300 |
| 2021-11-30 | 31.20 | $30.53 | 299600 |
| 2021-11-29 | 31.53 | $31.32 | 156800 |
| 2021-11-26 | 31.68 | $31.16 | 140200 |
| 2021-11-24 | 31.93 | $32.24 | 136100 |
| 2021-11-23 | 31.88 | $32.03 | 211503 |
| 2021-11-22 | 31.89 | $31.39 | 140302 |
| 2021-11-19 | 32.11 | $31.12 | 149300 |
| 2021-11-18 | 32.46 | $32.03 | 133411 |
| 2021-11-17 | 32.59 | $32.21 | 156400 |
| 2021-11-16 | 32.70 | $32.56 | 102000 |
| 2021-11-15 | 32.71 | $32.65 | 122247 |
| 2021-11-12 | 32.69 | $32.51 | 99249 |
| 2021-11-11 | 32.71 | $32.51 | 149717 |
| 2021-11-10 | 32.73 | $32.27 | 209734 |
| 2021-11-09 | 32.81 | $32.91 | 116429 |
| 2021-11-08 | 32.71 | $32.81 | 170900 |
| 2021-11-05 | 32.61 | $32.54 | 130600 |
| 2021-11-04 | 32.56 | $32.06 | 212000 |
| 2021-11-03 | 32.65 | $32.14 | 314645 |
| 2021-11-02 | 32.72 | $32.24 | 201520 |
| 2021-11-01 | 32.77 | $32.42 | 485300 |
| 2021-10-29 | 32.76 | $31.98 | 200800 |
| 2021-10-28 | 32.87 | $32.27 | 306800 |
| 2021-10-27 | 32.91 | $32.00 | 244908 |
| 2021-10-26 | 33.02 | $32.75 | 268800 |
| 2021-10-25 | 32.90 | $32.75 | 234100 |
| 2021-10-22 | 32.74 | $32.36 | 288326 |
| 2021-10-21 | 32.65 | $32.14 | 351000 |
| 2021-10-20 | 32.60 | $32.59 | 298700 |
| 2021-10-19 | 32.38 | $32.31 | 294944 |
| 2021-10-18 | 32.17 | $32.09 | 557900 |
| 2021-10-15 | 31.98 | $32.08 | 263100 |
| 2021-10-14 | 31.73 | $31.95 | 395700 |
| 2021-10-13 | 31.46 | $31.46 | 529538 |
| 2021-10-12 | 31.26 | $31.31 | 478247 |
| 2021-10-11 | 31.06 | $31.21 | 449124 |
| 2021-10-08 | 30.83 | $31.25 | 262715 |
| 2021-10-07 | 30.52 | $30.66 | 276137 |
| 2021-10-06 | 30.32 | $30.31 | 576707 |
| 2021-10-05 | 30.18 | $30.52 | 595100 |
| 2021-10-04 | 29.94 | $30.38 | 737500 |
| 2021-10-01 | 29.67 | $29.95 | 562800 |
| 2021-09-30 | 29.48 | $29.37 | 589226 |
| 2021-09-29 | 29.42 | $29.65 | 425809 |
| 2021-09-28 | 29.25 | $29.71 | 483136 |
| 2021-09-27 | 29.03 | $29.77 | 423600 |
| 2021-09-24 | 28.73 | $28.98 | 173100 |
| 2021-09-23 | 28.62 | $29.15 | 146800 |
| 2021-09-22 | 28.42 | $28.49 | 447200 |
| 2021-09-21 | 28.40 | $27.83 | 340326 |
| 2021-09-20 | 28.57 | $27.77 | 392700 |
| 2021-09-17 | 28.80 | $28.46 | 219800 |
| 2021-09-16 | 28.86 | $28.83 | 202027 |
| 2021-09-15 | 28.81 | $29.31 | 330600 |
| 2021-09-14 | 28.60 | $28.49 | 726637 |
| 2021-09-13 | 28.60 | $28.84 | 400105 |
| 2021-09-10 | 28.49 | $28.24 | 741800 |
| 2021-09-09 | 28.54 | $28.29 | 206400 |
| 2021-09-08 | 28.59 | $28.33 | 196500 |
| 2021-09-07 | 28.63 | $28.59 | 175046 |
| 2021-09-03 | 28.60 | $28.87 | 211600 |
| 2021-09-02 | 28.47 | $28.89 | 354526 |
| 2021-09-01 | 28.31 | $28.29 | 232121 |
| 2021-08-31 | 28.30 | $28.49 | 327831 |
| 2021-08-30 | 28.23 | $28.60 | 316740 |
| 2021-08-27 | 28.11 | $28.84 | 215529 |
| 2021-08-26 | 27.88 | $28.07 | 434343 |
| 2021-08-25 | 27.86 | $28.43 | 119400 |
| 2021-08-24 | 27.72 | $28.26 | 110700 |
| 2021-08-23 | 27.61 | $27.90 | 122500 |
| 2021-08-20 | 27.60 | $27.03 | 192624 |
| 2021-08-19 | 27.86 | $26.90 | 247400 |
| 2021-08-18 | 28.23 | $27.54 | 177112 |
| 2021-08-17 | 28.49 | $28.06 | 151100 |
| 2021-08-16 | 28.64 | $28.35 | 160600 |
| 2021-08-13 | 28.73 | $28.76 | 119900 |
| 2021-08-12 | 28.71 | $29.01 | 211500 |
| 2021-08-11 | 28.61 | $29.10 | 179939 |
| 2021-08-10 | 28.46 | $28.82 | 130906 |
| 2021-08-09 | 28.38 | $28.37 | 84532 |
| 2021-08-06 | 28.42 | $28.69 | 150408 |
| 2021-08-05 | 28.37 | $28.53 | 134244 |
| 2021-08-04 | 28.37 | $28.31 | 169200 |
| 2021-08-03 | 28.45 | $28.97 | 191628 |
| 2021-08-02 | 28.34 | $28.52 | 242423 |
| 2021-07-30 | 28.35 | $28.81 | 130200 |
| 2021-07-29 | 28.29 | $29.13 | 124704 |
| 2021-07-28 | 28.11 | $28.82 | 133300 |
| 2021-07-27 | 28.01 | $28.51 | 439800 |
| 2021-07-26 | 27.99 | $28.73 | 94800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.41
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.59
Average
53.16
Maximum
79.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 60.41 | $60.50 | 12908 |
| 2026-07-22 | 59.43 | $60.28 | 40100 |
| 2026-07-21 | 54.91 | $59.34 | 140200 |
| 2026-07-20 | 49.38 | $58.37 | 90300 |
| 2026-07-17 | 49.56 | $58.40 | 69723 |
| 2026-07-16 | 47.58 | $58.07 | 66441 |
| 2026-07-15 | 47.46 | $58.05 | 60311 |
| 2026-07-14 | 49.59 | $58.45 | 86534 |
| 2026-07-13 | 47.46 | $58.07 | 119237 |
| 2026-07-10 | 43.13 | $57.35 | 73414 |
| 2026-07-09 | 41.60 | $57.11 | 114745 |
| 2026-07-08 | 42.09 | $57.22 | 87200 |
| 2026-07-07 | 40.70 | $56.99 | 64145 |
| 2026-07-06 | 37.08 | $56.41 | 80100 |
| 2026-07-02 | 37.45 | $56.51 | 174400 |
| 2026-07-01 | 32.32 | $55.72 | 469600 |
| 2026-06-30 | 33.86 | $56.18 | 110701 |
| 2026-06-29 | 34.99 | $56.51 | 295600 |
| 2026-06-26 | 36.95 | $57.06 | 124212 |
| 2026-06-25 | 37.20 | $57.13 | 261213 |
| 2026-06-24 | 33.12 | $56.47 | 101235 |
| 2026-06-23 | 36.62 | $57.49 | 107541 |
| 2026-06-22 | 38.04 | $57.87 | 324100 |
| 2026-06-18 | 35.40 | $57.45 | 193100 |
| 2026-06-17 | 38.23 | $58.22 | 280230 |
| 2026-06-16 | 42.09 | $59.15 | 156000 |
| 2026-06-15 | 41.61 | $59.07 | 476820 |
| 2026-06-12 | 45.72 | $59.98 | 379041 |
| 2026-06-11 | 41.44 | $59.27 | 125805 |
| 2026-06-10 | 40.43 | $59.11 | 153600 |
| 2026-06-09 | 40.85 | $59.21 | 157547 |
| 2026-06-08 | 43.90 | $59.92 | 110200 |
| 2026-06-05 | 42.22 | $59.63 | 132122 |
| 2026-06-04 | 53.42 | $61.77 | 40900 |
| 2026-06-03 | 51.84 | $61.49 | 77012 |
| 2026-06-02 | 52.38 | $61.58 | 89614 |
| 2026-06-01 | 46.57 | $60.60 | 184300 |
| 2026-05-29 | 43.77 | $60.18 | 209900 |
| 2026-05-28 | 44.51 | $60.32 | 62217 |
| 2026-05-27 | 43.01 | $60.09 | 701242 |
| 2026-05-26 | 48.05 | $61.03 | 127100 |
| 2026-05-22 | 51.59 | $61.61 | 89600 |
| 2026-05-21 | 50.94 | $61.50 | 143400 |
| 2026-05-20 | 52.84 | $61.81 | 245645 |
| 2026-05-19 | 55.31 | $62.20 | 104000 |
| 2026-05-18 | 56.34 | $62.36 | 124800 |
| 2026-05-15 | 52.86 | $61.69 | 99122 |
| 2026-05-14 | 54.46 | $61.95 | 33000 |
| 2026-05-13 | 54.31 | $61.92 | 92800 |
| 2026-05-12 | 54.88 | $62.02 | 147400 |
| 2026-05-11 | 53.32 | $61.69 | 140600 |
| 2026-05-08 | 45.64 | $60.27 | 321800 |
| 2026-05-07 | 45.10 | $60.18 | 237738 |
| 2026-05-06 | 50.19 | $61.14 | 188130 |
| 2026-05-05 | 54.65 | $61.87 | 44400 |
| 2026-05-04 | 53.79 | $61.71 | 132324 |
| 2026-05-01 | 53.32 | $61.62 | 98500 |
| 2026-04-30 | 58.26 | $62.41 | 1.0M |
| 2026-04-29 | 53.44 | $61.48 | 82831 |
| 2026-04-28 | 50.26 | $60.94 | 72400 |
| 2026-04-27 | 50.03 | $60.90 | 72100 |
| 2026-04-24 | 50.84 | $61.04 | 59800 |
| 2026-04-23 | 50.12 | $60.91 | 130700 |
| 2026-04-22 | 50.23 | $60.93 | 220739 |
| 2026-04-21 | 46.25 | $60.20 | 194300 |
| 2026-04-20 | 47.85 | $60.52 | 908528 |
| 2026-04-17 | 48.14 | $60.58 | 260049 |
| 2026-04-16 | 51.67 | $61.28 | 337000 |
| 2026-04-15 | 49.25 | $60.80 | 1.2M |
| 2026-04-14 | 51.61 | $61.26 | 277514 |
| 2026-04-13 | 55.56 | $61.98 | 192500 |
| 2026-04-10 | 55.29 | $61.92 | 184300 |
| 2026-04-09 | 55.03 | $61.86 | 371447 |
| 2026-04-08 | 57.64 | $62.35 | 354005 |
| 2026-04-07 | 61.00 | $62.95 | 96200 |
| 2026-04-06 | 59.23 | $62.48 | 192600 |
| 2026-04-02 | 58.63 | $62.32 | 276834 |
| 2026-04-01 | 57.61 | $62.05 | 597703 |
| 2026-03-31 | 62.40 | $62.94 | 374100 |
| 2026-03-30 | 60.65 | $62.44 | 320073 |
| 2026-03-27 | 63.98 | $63.03 | 496400 |
| 2026-03-26 | 60.87 | $62.13 | 131700 |
| 2026-03-25 | 60.65 | $62.07 | 101625 |
| 2026-03-24 | 59.71 | $61.80 | 139210 |
| 2026-03-23 | 55.90 | $60.78 | 2.5M |
| 2026-03-20 | 51.69 | $59.79 | 177622 |
| 2026-03-19 | 54.59 | $60.37 | 629500 |
| 2026-03-18 | 54.84 | $60.42 | 325712 |
| 2026-03-17 | 59.32 | $61.28 | 84388 |
| 2026-03-16 | 58.72 | $61.12 | 259900 |
| 2026-03-13 | 57.43 | $60.77 | 395300 |
| 2026-03-12 | 60.25 | $61.32 | 516500 |
| 2026-03-11 | 60.76 | $61.42 | 130600 |
| 2026-03-10 | 58.78 | $60.83 | 284500 |
| 2026-03-09 | 59.80 | $61.04 | 434741 |
| 2026-03-06 | 59.58 | $60.97 | 264800 |
| 2026-03-05 | 61.14 | $61.31 | 225745 |
| 2026-03-04 | 63.70 | $61.86 | 160700 |
| 2026-03-03 | 64.11 | $61.95 | 351347 |
| 2026-03-02 | 72.08 | $63.55 | 486002 |
| 2026-02-27 | 70.35 | $62.76 | 217832 |
| 2026-02-26 | 68.45 | $61.95 | 174782 |
| 2026-02-25 | 67.32 | $61.49 | 893300 |
| 2026-02-24 | 68.49 | $61.72 | 118400 |
| 2026-02-23 | 67.82 | $61.43 | 211030 |
| 2026-02-20 | 66.85 | $61.01 | 246300 |
| 2026-02-19 | 66.76 | $60.97 | 184823 |
| 2026-02-18 | 65.56 | $60.43 | 1.8M |
| 2026-02-17 | 62.88 | $59.30 | 200900 |
| 2026-02-13 | 67.46 | $60.34 | 189700 |
| 2026-02-12 | 64.67 | $59.15 | 193900 |
| 2026-02-11 | 72.42 | $60.71 | 201300 |
| 2026-02-10 | 69.67 | $59.47 | 145718 |
| 2026-02-09 | 69.46 | $59.38 | 253330 |
| 2026-02-06 | 66.83 | $58.29 | 261200 |
| 2026-02-05 | 62.41 | $56.73 | 251900 |
| 2026-02-04 | 69.95 | $58.06 | 889900 |
| 2026-02-03 | 67.99 | $57.35 | 646500 |
| 2026-02-02 | 62.26 | $55.61 | 219410 |
| 2026-01-30 | 66.20 | $56.22 | 181930 |
| 2026-01-29 | 78.07 | $57.76 | 211000 |
| 2026-01-28 | 78.03 | $57.74 | 780241 |
| 2026-01-27 | 76.44 | $57.10 | 83400 |
| 2026-01-26 | 74.96 | $56.55 | 268600 |
| 2026-01-23 | 74.85 | $56.51 | 809000 |
| 2026-01-22 | 73.37 | $55.97 | 194300 |
| 2026-01-21 | 71.84 | $55.45 | 959318 |
| 2026-01-20 | 69.07 | $54.59 | 189600 |
| 2026-01-16 | 68.06 | $54.30 | 120039 |
| 2026-01-15 | 67.71 | $54.20 | 200436 |
| 2026-01-14 | 69.06 | $54.39 | 160134 |
| 2026-01-13 | 66.67 | $53.67 | 168900 |
| 2026-01-12 | 64.58 | $53.09 | 80600 |
| 2026-01-09 | 63.61 | $52.83 | 107200 |
| 2026-01-08 | 61.48 | $52.28 | 109729 |
| 2026-01-07 | 56.77 | $51.20 | 97300 |
| 2026-01-06 | 60.69 | $51.80 | 197000 |
| 2026-01-05 | 62.67 | $52.09 | 198500 |
| 2026-01-02 | 58.35 | $51.12 | 80100 |
| 2025-12-31 | 53.49 | $50.20 | 69000 |
| 2025-12-30 | 56.19 | $50.60 | 36433 |
| 2025-12-29 | 54.50 | $50.29 | 36800 |
| 2025-12-26 | 56.44 | $50.58 | 36010 |
| 2025-12-24 | 55.98 | $50.49 | 21800 |
| 2025-12-23 | 56.80 | $50.62 | 54815 |
| 2025-12-22 | 55.21 | $50.29 | 47206 |
| 2025-12-19 | 51.54 | $49.58 | 93900 |
| 2025-12-18 | 49.79 | $49.26 | 70625 |
| 2025-12-17 | 51.85 | $49.63 | 63017 |
| 2025-12-16 | 48.21 | $48.97 | 81345 |
| 2025-12-15 | 57.70 | $50.48 | 54149 |
| 2025-12-12 | 59.46 | $50.72 | 64312 |
| 2025-12-11 | 62.81 | $51.16 | 75100 |
| 2025-12-10 | 60.91 | $50.76 | 97806 |
| 2025-12-09 | 58.39 | $50.26 | 85831 |
| 2025-12-08 | 57.07 | $50.01 | 91700 |
| 2025-12-05 | 60.80 | $50.52 | 176113 |
| 2025-12-04 | 62.01 | $50.68 | 49200 |
| 2025-12-03 | 60.71 | $50.40 | 47900 |
| 2025-12-02 | 57.08 | $49.67 | 226637 |
| 2025-12-01 | 62.33 | $50.37 | 207900 |
| 2025-11-28 | 61.01 | $50.10 | 16500 |
| 2025-11-26 | 57.58 | $49.44 | 42400 |
| 2025-11-25 | 52.98 | $48.67 | 44600 |
| 2025-11-24 | 52.60 | $48.61 | 49233 |
| 2025-11-21 | 49.84 | $48.18 | 55000 |
| 2025-11-20 | 47.89 | $47.89 | 52814 |
| 2025-11-19 | 54.46 | $48.84 | 32300 |
| 2025-11-18 | 55.53 | $48.98 | 55605 |
| 2025-11-17 | 53.30 | $48.62 | 52000 |
| 2025-11-14 | 59.36 | $49.39 | 58100 |
| 2025-11-13 | 56.68 | $48.95 | 56400 |
| 2025-11-12 | 59.74 | $49.31 | 77700 |
| 2025-11-11 | 60.08 | $49.35 | 79600 |
| 2025-11-10 | 57.17 | $48.85 | 104200 |
| 2025-11-07 | 52.20 | $48.10 | 155500 |
| 2025-11-06 | 46.55 | $47.38 | 117535 |
| 2025-11-05 | 45.18 | $47.22 | 103800 |
| 2025-11-04 | 42.38 | $46.90 | 92635 |
| 2025-11-03 | 47.83 | $47.65 | 156844 |
| 2025-10-31 | 47.98 | $47.67 | 40500 |
| 2025-10-30 | 47.49 | $47.61 | 68343 |
| 2025-10-29 | 48.36 | $47.73 | 96200 |
| 2025-10-28 | 47.68 | $47.64 | 200702 |
| 2025-10-27 | 48.35 | $47.74 | 35844 |
| 2025-10-24 | 50.02 | $47.99 | 39821 |
| 2025-10-23 | 52.78 | $48.39 | 51800 |
| 2025-10-22 | 48.74 | $47.79 | 56940 |
| 2025-10-21 | 45.88 | $47.40 | 34329 |
| 2025-10-20 | 52.28 | $48.30 | 30900 |
| 2025-10-17 | 47.74 | $47.71 | 52426 |
| 2025-10-16 | 52.04 | $48.25 | 36685 |
| 2025-10-15 | 53.66 | $48.44 | 36110 |
| 2025-10-14 | 52.10 | $48.23 | 43208 |
| 2025-10-13 | 52.58 | $48.29 | 41200 |
| 2025-10-10 | 44.74 | $47.32 | 36834 |
| 2025-10-09 | 54.11 | $48.39 | 36235 |
| 2025-10-08 | 63.84 | $49.21 | 28234 |
| 2025-10-07 | 63.07 | $49.11 | 47800 |
| 2025-10-06 | 65.05 | $49.26 | 35700 |
| 2025-10-03 | 63.68 | $49.07 | 56926 |
| 2025-10-02 | 61.42 | $48.77 | 28700 |
| 2025-10-01 | 65.97 | $49.12 | 49539 |
| 2025-09-30 | 65.49 | $49.05 | 143334 |
| 2025-09-29 | 66.78 | $49.15 | 66400 |
| 2025-09-26 | 72.96 | $49.60 | 40900 |
| 2025-09-25 | 70.23 | $49.13 | 31629 |
| 2025-09-24 | 68.56 | $48.87 | 38900 |
| 2025-09-23 | 68.98 | $48.90 | 227104 |
| 2025-09-22 | 65.32 | $48.36 | 60604 |
| 2025-09-19 | 63.81 | $48.16 | 44600 |
| 2025-09-18 | 64.88 | $48.24 | 68500 |
| 2025-09-17 | 64.74 | $48.22 | 47800 |
| 2025-09-16 | 64.67 | $48.21 | 91100 |
| 2025-09-15 | 64.61 | $48.20 | 74539 |
| 2025-09-12 | 64.12 | $48.12 | 38113 |
| 2025-09-11 | 67.47 | $48.42 | 38700 |
| 2025-09-10 | 66.12 | $48.18 | 47700 |
| 2025-09-09 | 61.30 | $47.42 | 83421 |
| 2025-09-08 | 61.30 | $47.42 | 84300 |
| 2025-09-05 | 61.04 | $47.38 | 94630 |
| 2025-09-04 | 64.04 | $47.67 | 110200 |
| 2025-09-03 | 63.09 | $47.51 | 105700 |
| 2025-09-02 | 69.89 | $48.13 | 225400 |
| 2025-08-29 | 69.18 | $47.99 | 105500 |
| 2025-08-28 | 67.51 | $47.67 | 239130 |
| 2025-08-27 | 65.75 | $47.35 | 101800 |
| 2025-08-26 | 64.01 | $47.05 | 230300 |
| 2025-08-25 | 63.42 | $46.95 | 76900 |
| 2025-08-22 | 63.19 | $46.91 | 132200 |
| 2025-08-21 | 57.29 | $45.98 | 202100 |
| 2025-08-20 | 54.14 | $45.56 | 95400 |
| 2025-08-19 | 51.29 | $45.21 | 67600 |
| 2025-08-18 | 52.80 | $45.38 | 117310 |
| 2025-08-15 | 55.17 | $45.64 | 167100 |
| 2025-08-14 | 55.44 | $45.67 | 199000 |
| 2025-08-13 | 57.23 | $45.87 | 142028 |
| 2025-08-12 | 54.36 | $45.46 | 136500 |
| 2025-08-11 | 51.42 | $45.07 | 48400 |
| 2025-08-08 | 54.05 | $45.38 | 81200 |
| 2025-08-07 | 52.18 | $45.13 | 40700 |
| 2025-08-06 | 51.12 | $44.99 | 79009 |
| 2025-08-05 | 52.79 | $45.20 | 76723 |
| 2025-08-04 | 50.98 | $44.95 | 68447 |
| 2025-08-01 | 47.95 | $44.55 | 69600 |
| 2025-07-31 | 51.99 | $45.08 | 43912 |
| 2025-07-30 | 53.87 | $45.31 | 66000 |
| 2025-07-29 | 60.74 | $46.07 | 45600 |
| 2025-07-28 | 58.70 | $45.76 | 42444 |
| 2025-07-25 | 57.89 | $45.64 | 67200 |
| 2025-07-24 | 57.89 | $45.64 | 65100 |
| 2025-07-23 | 57.01 | $45.50 | 60519 |
| 2025-07-22 | 54.00 | $45.04 | 53100 |
| 2025-07-21 | 50.10 | $44.50 | 62500 |
| 2025-07-18 | 52.37 | $44.79 | 250400 |
| 2025-07-17 | 53.07 | $44.88 | 106235 |
| 2025-07-16 | 51.77 | $44.69 | 48100 |
| 2025-07-15 | 53.79 | $44.96 | 90241 |
| 2025-07-14 | 59.32 | $45.64 | 69618 |
| 2025-07-11 | 61.81 | $45.92 | 82441 |
| 2025-07-10 | 60.81 | $45.74 | 74832 |
| 2025-07-09 | 58.62 | $45.36 | 49800 |
| 2025-07-08 | 59.45 | $45.46 | 83924 |
| 2025-07-07 | 56.48 | $44.95 | 72200 |
| 2025-07-03 | 59.23 | $45.29 | 149422 |
| 2025-07-02 | 58.84 | $45.22 | 52500 |
| 2025-07-01 | 54.89 | $44.55 | 82300 |
| 2025-06-30 | 52.97 | $44.25 | 73126 |
| 2025-06-27 | 52.84 | $44.23 | 129918 |
| 2025-06-26 | 55.70 | $44.63 | 60216 |
| 2025-06-25 | 51.05 | $43.89 | 41202 |
| 2025-06-24 | 53.35 | $44.21 | 57410 |
| 2025-06-23 | 55.89 | $44.55 | 90320 |
| 2025-06-20 | 60.75 | $45.15 | 56900 |
| 2025-06-18 | 60.09 | $45.03 | 58027 |
| 2025-06-17 | 62.76 | $45.35 | 79100 |
| 2025-06-16 | 61.86 | $45.17 | 144300 |
| 2025-06-13 | 64.59 | $45.50 | 257600 |
| 2025-06-12 | 62.08 | $44.98 | 55900 |
| 2025-06-11 | 60.23 | $44.62 | 91200 |
| 2025-06-10 | 57.83 | $44.18 | 48000 |
| 2025-06-09 | 55.70 | $43.81 | 93500 |
| 2025-06-06 | 55.00 | $43.69 | 31149 |
| 2025-06-05 | 52.88 | $43.33 | 50800 |
| 2025-06-04 | 52.70 | $43.30 | 103647 |
| 2025-06-03 | 55.89 | $43.78 | 78901 |
| 2025-06-02 | 53.67 | $43.38 | 120214 |
| 2025-05-30 | 49.51 | $42.69 | 47000 |
| 2025-05-29 | 50.83 | $42.90 | 42300 |
| 2025-05-28 | 49.74 | $42.72 | 47326 |
| 2025-05-27 | 52.51 | $43.17 | 68600 |
| 2025-05-23 | 50.59 | $42.84 | 32703 |
| 2025-05-22 | 48.69 | $42.52 | 45815 |
| 2025-05-21 | 49.54 | $42.67 | 44225 |
| 2025-05-20 | 52.75 | $43.22 | 70826 |
| 2025-05-19 | 53.22 | $43.30 | 64342 |
| 2025-05-16 | 54.57 | $43.53 | 54641 |
| 2025-05-15 | 54.68 | $43.55 | 57300 |
| 2025-05-14 | 53.95 | $43.39 | 43600 |
| 2025-05-13 | 55.33 | $43.65 | 59100 |
| 2025-05-12 | 53.32 | $43.19 | 51524 |
| 2025-05-09 | 51.10 | $42.70 | 48200 |
| 2025-05-08 | 48.97 | $42.25 | 48800 |
| 2025-05-07 | 47.43 | $41.93 | 67100 |
| 2025-05-06 | 47.65 | $41.98 | 100500 |
| 2025-05-05 | 47.06 | $41.85 | 167122 |
| 2025-05-02 | 48.82 | $42.29 | 174513 |
| 2025-05-01 | 46.30 | $41.71 | 143300 |
| 2025-04-30 | 46.25 | $41.70 | 148943 |
| 2025-04-29 | 48.88 | $42.40 | 46709 |
| 2025-04-28 | 49.49 | $42.56 | 61550 |
| 2025-04-25 | 48.38 | $42.27 | 35928 |
| 2025-04-24 | 48.88 | $42.41 | 25400 |
| 2025-04-23 | 45.80 | $41.59 | 76600 |
| 2025-04-22 | 46.19 | $41.71 | 51900 |
| 2025-04-21 | 43.20 | $40.92 | 101100 |
| 2025-04-17 | 45.74 | $41.75 | 58100 |
| 2025-04-16 | 43.53 | $41.17 | 75339 |
| 2025-04-15 | 42.23 | $40.83 | 73200 |
| 2025-04-14 | 42.33 | $40.87 | 108527 |
| 2025-04-11 | 41.40 | $40.61 | 116339 |
| 2025-04-10 | 36.61 | $39.34 | 110800 |
| 2025-04-09 | 41.22 | $41.17 | 135216 |
| 2025-04-08 | 27.12 | $38.21 | 176716 |
| 2025-04-07 | 29.19 | $39.13 | 392500 |
| 2025-04-04 | 30.04 | $39.49 | 144725 |
| 2025-04-03 | 41.55 | $43.09 | 76500 |
| 2025-04-02 | 58.95 | $46.01 | 106300 |
| 2025-04-01 | 57.68 | $45.79 | 147300 |
| 2025-03-31 | 55.80 | $45.47 | 60517 |
| 2025-03-28 | 53.71 | $45.13 | 23000 |
| 2025-03-27 | 56.94 | $45.56 | 107543 |
| 2025-03-26 | 59.13 | $45.84 | 46948 |
| 2025-03-25 | 59.45 | $45.88 | 45343 |
| 2025-03-24 | 58.14 | $45.63 | 61100 |
| 2025-03-21 | 54.87 | $45.04 | 56126 |
| 2025-03-20 | 57.93 | $45.46 | 53200 |
| 2025-03-19 | 57.50 | $45.38 | 151824 |
| 2025-03-18 | 53.94 | $44.74 | 215227 |
| 2025-03-17 | 54.96 | $44.89 | 42200 |
| 2025-03-14 | 50.42 | $44.13 | 33800 |
| 2025-03-13 | 42.86 | $43.08 | 38700 |
| 2025-03-12 | 43.95 | $43.26 | 77441 |
| 2025-03-11 | 41.44 | $42.94 | 59042 |
| 2025-03-10 | 41.12 | $42.90 | 135039 |
| 2025-03-07 | 41.98 | $43.06 | 73000 |
| 2025-03-06 | 38.48 | $42.60 | 68005 |
| 2025-03-05 | 39.46 | $42.80 | 91326 |
| 2025-03-04 | 38.19 | $42.63 | 71800 |
| 2025-03-03 | 40.57 | $43.13 | 59000 |
| 2025-02-28 | 48.39 | $44.49 | 72800 |
| 2025-02-27 | 44.10 | $43.92 | 62100 |
| 2025-02-26 | 44.97 | $44.06 | 34125 |
| 2025-02-25 | 45.03 | $44.07 | 34900 |
| 2025-02-24 | 48.23 | $44.59 | 32206 |
| 2025-02-21 | 48.55 | $44.64 | 53125 |
| 2025-02-20 | 56.30 | $45.75 | 18533 |
| 2025-02-19 | 54.88 | $45.52 | 32700 |
| 2025-02-18 | 54.76 | $45.50 | 89242 |
| 2025-02-14 | 51.41 | $44.96 | 54400 |
| 2025-02-13 | 52.79 | $45.16 | 39800 |
| 2025-02-12 | 49.58 | $44.66 | 46513 |
| 2025-02-11 | 54.89 | $45.41 | 84448 |
| 2025-02-10 | 54.14 | $45.29 | 42840 |
| 2025-02-07 | 48.85 | $44.50 | 54009 |
| 2025-02-06 | 49.54 | $44.60 | 58000 |
| 2025-02-05 | 52.86 | $45.07 | 37500 |
| 2025-02-04 | 51.07 | $44.80 | 79100 |
| 2025-02-03 | 45.05 | $43.98 | 91500 |
| 2025-01-31 | 44.49 | $43.91 | 56900 |
| 2025-01-30 | 51.55 | $44.91 | 45600 |
| 2025-01-29 | 49.01 | $44.58 | 29307 |
| 2025-01-28 | 48.55 | $44.52 | 32201 |
| 2025-01-27 | 50.52 | $44.79 | 230900 |
| 2025-01-24 | 56.03 | $45.48 | 44201 |
| 2025-01-23 | 58.04 | $45.71 | 50100 |
| 2025-01-22 | 57.48 | $45.62 | 45100 |
| 2025-01-21 | 63.34 | $46.27 | 81700 |
| 2025-01-17 | 62.73 | $46.16 | 56214 |
| 2025-01-16 | 60.63 | $45.79 | 166600 |
| 2025-01-15 | 59.70 | $45.63 | 31033 |
| 2025-01-14 | 55.99 | $45.03 | 56348 |
| 2025-01-13 | 52.22 | $44.49 | 82700 |
| 2025-01-10 | 48.25 | $43.98 | 88538 |
| 2025-01-08 | 48.48 | $44.01 | 69600 |
| 2025-01-07 | 46.83 | $43.80 | 76600 |
| 2025-01-06 | 44.41 | $43.50 | 50100 |
| 2025-01-03 | 44.74 | $43.55 | 27848 |
| 2025-01-02 | 42.68 | $43.29 | 104100 |
| 2024-12-31 | 37.97 | $42.73 | 35603 |
| 2024-12-30 | 34.12 | $42.31 | 60812 |
| 2024-12-27 | 34.36 | $42.36 | 192339 |
| 2024-12-26 | 34.78 | $42.45 | 62316 |
| 2024-12-24 | 35.01 | $42.50 | 63449 |
| 2024-12-23 | 32.67 | $42.22 | 85211 |
| 2024-12-20 | 30.03 | $41.91 | 179839 |
| 2024-12-19 | 26.59 | $41.52 | 128410 |
| 2024-12-18 | 27.55 | $41.81 | 77600 |
| 2024-12-17 | 32.86 | $43.18 | 115800 |
| 2024-12-16 | 35.72 | $43.78 | 257600 |
| 2024-12-13 | 39.91 | $44.54 | 110349 |
| 2024-12-12 | 42.06 | $44.89 | 116105 |
| 2024-12-11 | 45.47 | $45.40 | 69119 |
| 2024-12-10 | 42.70 | $45.08 | 48800 |
| 2024-12-09 | 45.00 | $45.42 | 109600 |
| 2024-12-06 | 45.14 | $45.44 | 53624 |
| 2024-12-05 | 50.99 | $46.24 | 58517 |
| 2024-12-04 | 50.38 | $46.16 | 57923 |
| 2024-12-03 | 57.15 | $46.96 | 37028 |
| 2024-12-02 | 55.95 | $46.79 | 35820 |
| 2024-11-29 | 60.48 | $47.27 | 16800 |
| 2024-11-27 | 58.97 | $47.04 | 48845 |
| 2024-11-26 | 59.15 | $47.06 | 44033 |
| 2024-11-25 | 60.15 | $47.17 | 182711 |
| 2024-11-22 | 68.51 | $48.01 | 38800 |
| 2024-11-21 | 67.48 | $47.81 | 31645 |
| 2024-11-20 | 64.53 | $47.27 | 47920 |
| 2024-11-19 | 62.37 | $46.91 | 36007 |
| 2024-11-18 | 62.31 | $46.90 | 43400 |
| 2024-11-15 | 57.56 | $46.17 | 30938 |
| 2024-11-14 | 59.51 | $46.37 | 3.0M |
| 2024-11-13 | 58.03 | $46.15 | 34600 |
| 2024-11-12 | 57.62 | $46.09 | 43616 |
| 2024-11-11 | 61.45 | $46.50 | 40000 |
| 2024-11-08 | 61.39 | $46.49 | 10246 |
| 2024-11-07 | 61.66 | $46.52 | 20221 |
| 2024-11-06 | 61.07 | $46.41 | 37230 |
| 2024-11-05 | 52.78 | $45.11 | 28028 |
| 2024-11-04 | 49.82 | $44.73 | 13700 |
| 2024-11-01 | 45.27 | $44.20 | 26009 |
| 2024-10-31 | 47.27 | $44.46 | 54709 |
| 2024-10-30 | 47.73 | $44.52 | 19923 |
| 2024-10-29 | 46.40 | $44.36 | 34042 |
| 2024-10-28 | 49.70 | $44.80 | 68349 |
| 2024-10-25 | 51.27 | $45.00 | 43239 |
| 2024-10-24 | 51.50 | $45.03 | 125200 |
| 2024-10-23 | 53.26 | $45.26 | 161120 |
| 2024-10-22 | 55.37 | $45.53 | 256345 |
| 2024-10-21 | 54.80 | $45.44 | 295526 |
| 2024-10-18 | 56.00 | $45.60 | 10000 |
| 2024-10-17 | 55.54 | $45.52 | 81800 |
| 2024-10-16 | 54.05 | $45.26 | 22000 |
| 2024-10-15 | 52.41 | $44.98 | 36009 |
| 2024-10-14 | 59.43 | $45.96 | 18700 |
| 2024-10-11 | 60.13 | $46.05 | 15511 |
| 2024-10-10 | 58.26 | $45.69 | 21000 |
| 2024-10-09 | 56.19 | $45.31 | 21200 |
| 2024-10-08 | 54.97 | $45.09 | 47118 |
| 2024-10-07 | 61.59 | $45.98 | 32006 |
| 2024-10-04 | 61.34 | $45.93 | 37600 |
| 2024-10-03 | 59.50 | $45.56 | 50900 |
| 2024-10-02 | 57.03 | $45.09 | 79700 |
| 2024-10-01 | 55.88 | $44.88 | 26700 |
| 2024-09-30 | 51.12 | $44.07 | 51700 |
| 2024-09-27 | 50.75 | $44.01 | 191400 |
| 2024-09-26 | 47.84 | $43.55 | 67018 |
| 2024-09-25 | 50.75 | $44.02 | 55900 |
| 2024-09-24 | 57.38 | $44.96 | 54414 |
| 2024-09-23 | 56.34 | $44.78 | 53040 |
| 2024-09-20 | 53.97 | $44.38 | 46600 |
| 2024-09-19 | 54.25 | $44.42 | 58000 |
| 2024-09-18 | 50.28 | $43.77 | 92039 |
| 2024-09-17 | 50.54 | $43.81 | 50600 |
| 2024-09-16 | 47.95 | $43.40 | 104614 |
| 2024-09-13 | 45.02 | $42.96 | 42421 |
| 2024-09-12 | 42.65 | $42.62 | 38100 |
| 2024-09-11 | 38.58 | $42.07 | 31920 |
| 2024-09-10 | 39.31 | $42.22 | 23208 |
| 2024-09-09 | 41.63 | $42.69 | 52920 |
| 2024-09-06 | 40.13 | $42.48 | 55810 |
| 2024-09-05 | 43.30 | $43.11 | 52000 |
| 2024-09-04 | 44.35 | $43.31 | 164213 |
| 2024-09-03 | 46.91 | $43.78 | 74707 |
| 2024-08-30 | 54.91 | $45.03 | 40400 |
| 2024-08-29 | 54.14 | $44.90 | 31331 |
| 2024-08-28 | 51.07 | $44.40 | 49400 |
| 2024-08-27 | 53.81 | $44.80 | 46331 |
| 2024-08-26 | 56.61 | $45.19 | 26814 |
| 2024-08-23 | 54.83 | $44.88 | 108800 |
| 2024-08-22 | 49.79 | $44.08 | 43342 |
| 2024-08-21 | 50.19 | $44.14 | 40624 |
| 2024-08-20 | 49.42 | $44.02 | 38300 |
| 2024-08-19 | 54.56 | $44.79 | 33000 |
| 2024-08-16 | 52.49 | $44.45 | 118800 |
| 2024-08-15 | 52.37 | $44.43 | 28308 |
| 2024-08-14 | 48.42 | $43.80 | 26044 |
| 2024-08-13 | 47.43 | $43.65 | 78921 |
| 2024-08-12 | 48.31 | $43.80 | 24500 |
| 2024-08-09 | 45.63 | $43.38 | 14920 |
| 2024-08-08 | 45.19 | $43.31 | 32400 |
| 2024-08-07 | 39.04 | $42.41 | 47200 |
| 2024-08-06 | 39.46 | $42.50 | 59531 |
| 2024-08-05 | 36.87 | $42.14 | 89700 |
| 2024-08-02 | 41.87 | $43.20 | 127128 |
| 2024-08-01 | 49.58 | $44.48 | 64000 |
| 2024-07-31 | 58.46 | $45.59 | 45746 |
| 2024-07-30 | 54.94 | $45.08 | 36100 |
| 2024-07-29 | 51.41 | $44.62 | 173800 |
| 2024-07-26 | 53.48 | $44.86 | 50900 |
| 2024-07-25 | 50.56 | $44.49 | 113048 |
| 2024-07-24 | 48.31 | $44.22 | 44923 |
| 2024-07-23 | 50.16 | $44.45 | 51700 |
| 2024-07-22 | 54.37 | $44.94 | 38637 |
| 2024-07-19 | 54.73 | $44.98 | 148100 |
| 2024-07-18 | 58.07 | $45.35 | 40600 |
| 2024-07-17 | 59.28 | $45.48 | 47400 |
| 2024-07-16 | 59.15 | $45.46 | 46233 |
| 2024-07-15 | 57.30 | $45.16 | 41200 |
| 2024-07-12 | 54.27 | $44.70 | 62642 |
| 2024-07-11 | 53.17 | $44.54 | 148634 |
| 2024-07-10 | 49.11 | $43.98 | 45543 |
| 2024-07-09 | 44.72 | $43.44 | 128300 |
| 2024-07-08 | 47.23 | $43.79 | 43700 |
| 2024-07-05 | 48.33 | $43.94 | 62100 |
| 2024-07-03 | 52.11 | $44.43 | 35200 |
| 2024-07-02 | 48.86 | $44.01 | 169400 |
| 2024-07-01 | 48.14 | $43.92 | 55500 |
| 2024-06-28 | 48.72 | $44.00 | 26400 |
| 2024-06-27 | 47.98 | $43.90 | 21900 |
| 2024-06-26 | 47.54 | $43.84 | 148100 |
| 2024-06-25 | 49.43 | $44.13 | 30845 |
| 2024-06-24 | 50.01 | $44.22 | 95200 |
| 2024-06-21 | 43.29 | $43.27 | 41400 |
| 2024-06-20 | 44.98 | $43.55 | 47000 |
| 2024-06-18 | 40.73 | $43.01 | 134400 |
| 2024-06-17 | 38.99 | $42.80 | 249106 |
| 2024-06-14 | 38.41 | $42.73 | 61024 |
| 2024-06-13 | 40.15 | $43.07 | 82000 |
| 2024-06-12 | 42.75 | $43.55 | 101107 |
| 2024-06-11 | 43.82 | $43.74 | 49813 |
| 2024-06-10 | 46.42 | $44.19 | 82823 |
| 2024-06-07 | 43.29 | $43.75 | 164800 |
| 2024-06-06 | 46.33 | $44.27 | 35636 |
| 2024-06-05 | 44.41 | $44.00 | 141200 |
| 2024-06-04 | 43.26 | $43.84 | 460000 |
| 2024-06-03 | 46.94 | $44.48 | 844038 |
| 2024-05-31 | 53.87 | $45.50 | 53700 |
| 2024-05-30 | 47.93 | $44.67 | 47300 |
| 2024-05-29 | 46.18 | $44.45 | 44200 |
| 2024-05-28 | 52.23 | $45.25 | 108300 |
| 2024-05-24 | 48.63 | $44.80 | 37800 |
| 2024-05-23 | 46.77 | $44.58 | 473914 |
| 2024-05-22 | 50.15 | $45.01 | 355800 |
| 2024-05-21 | 58.45 | $45.90 | 520733 |
| 2024-05-20 | 59.93 | $46.04 | 657627 |
| 2024-05-17 | 60.45 | $46.09 | 47600 |
| 2024-05-16 | 55.94 | $45.47 | 88200 |
| 2024-05-15 | 58.07 | $45.68 | 94900 |
| 2024-05-14 | 57.26 | $45.57 | 46226 |
| 2024-05-13 | 55.94 | $45.39 | 215727 |
| 2024-05-10 | 57.06 | $45.51 | 43500 |
| 2024-05-09 | 59.31 | $45.75 | 83000 |
| 2024-05-08 | 54.71 | $45.10 | 235600 |
| 2024-05-07 | 54.99 | $45.13 | 250900 |
| 2024-05-06 | 54.84 | $45.11 | 69723 |
| 2024-05-03 | 51.10 | $44.60 | 78900 |
| 2024-05-02 | 50.33 | $44.50 | 82329 |
| 2024-05-01 | 47.60 | $44.15 | 164744 |
| 2024-04-30 | 51.28 | $44.63 | 344700 |
| 2024-04-29 | 66.01 | $46.09 | 64405 |
| 2024-04-26 | 63.84 | $45.77 | 141215 |
| 2024-04-25 | 64.95 | $45.86 | 92700 |
| 2024-04-24 | 62.19 | $45.46 | 110200 |
| 2024-04-23 | 61.54 | $45.37 | 146500 |
| 2024-04-22 | 59.95 | $45.15 | 1.3M |
| 2024-04-19 | 59.07 | $45.03 | 161240 |
| 2024-04-18 | 56.10 | $44.64 | 232000 |
| 2024-04-17 | 56.20 | $44.65 | 202600 |
| 2024-04-16 | 56.87 | $44.72 | 158700 |
| 2024-04-15 | 60.91 | $45.13 | 280300 |
| 2024-04-12 | 65.78 | $45.58 | 139100 |
| 2024-04-11 | 74.61 | $46.28 | 60200 |
| 2024-04-10 | 76.70 | $46.43 | 133600 |
| 2024-04-09 | 76.66 | $46.42 | 160102 |
| 2024-04-08 | 76.05 | $46.27 | 178043 |
| 2024-04-05 | 79.05 | $46.50 | 73200 |
| 2024-04-04 | 77.24 | $46.01 | 50719 |
| 2024-04-03 | 79.65 | $46.19 | 282000 |
| 2024-04-02 | 77.98 | $45.73 | 192238 |
| 2024-04-01 | 76.29 | $45.31 | 457106 |
| 2024-03-28 | 74.90 | $44.99 | 55700 |
| 2024-03-27 | 72.51 | $44.49 | 70016 |
| 2024-03-26 | 69.58 | $43.96 | 50101 |
| 2024-03-25 | 73.51 | $44.24 | 66324 |
| 2024-03-22 | 71.61 | $43.89 | 60300 |
| 2024-03-21 | 74.36 | $44.08 | 110900 |
| 2024-03-20 | 74.64 | $44.10 | 115500 |
| 2024-03-19 | 73.58 | $43.88 | 225108 |
| 2024-03-18 | 71.90 | $43.55 | 84100 |
| 2024-03-15 | 71.37 | $43.45 | 170624 |
| 2024-03-14 | 70.64 | $43.31 | 154300 |
| 2024-03-13 | 69.76 | $43.14 | 172000 |
| 2024-03-12 | 66.09 | $42.50 | 71531 |
| 2024-03-11 | 66.57 | $42.54 | 103630 |
| 2024-03-08 | 63.96 | $42.12 | 108426 |
| 2024-03-07 | 63.89 | $42.11 | 137945 |
| 2024-03-06 | 60.87 | $41.65 | 190639 |
| 2024-03-05 | 59.69 | $41.48 | 112900 |
| 2024-03-04 | 58.49 | $41.31 | 56234 |
| 2024-03-01 | 60.29 | $41.49 | 35803 |
| 2024-02-29 | 56.09 | $40.90 | 86300 |
| 2024-02-28 | 53.40 | $40.56 | 50000 |
| 2024-02-27 | 54.61 | $40.69 | 50418 |
| 2024-02-26 | 55.17 | $40.75 | 55600 |
| 2024-02-23 | 55.61 | $40.80 | 55800 |
| 2024-02-22 | 56.30 | $40.88 | 82639 |
| 2024-02-21 | 56.38 | $40.89 | 69200 |
| 2024-02-20 | 51.94 | $40.23 | 121600 |
| 2024-02-16 | 54.33 | $40.53 | 69519 |
| 2024-02-15 | 53.72 | $40.44 | 65541 |
| 2024-02-14 | 45.44 | $39.36 | 78610 |
| 2024-02-13 | 44.93 | $39.30 | 61000 |
| 2024-02-12 | 49.81 | $39.95 | 72312 |
| 2024-02-09 | 46.13 | $39.52 | 187042 |
| 2024-02-08 | 49.41 | $39.93 | 78401 |
| 2024-02-07 | 47.33 | $39.69 | 56200 |
| 2024-02-06 | 46.81 | $39.63 | 136500 |
| 2024-02-05 | 45.35 | $39.46 | 156100 |
| 2024-02-02 | 47.99 | $39.82 | 76100 |
| 2024-02-01 | 49.91 | $40.07 | 162100 |
| 2024-01-31 | 48.74 | $39.92 | 71500 |
| 2024-01-30 | 54.26 | $40.61 | 560200 |
| 2024-01-29 | 52.17 | $40.33 | 93000 |
| 2024-01-26 | 51.87 | $40.29 | 63647 |
| 2024-01-25 | 50.33 | $40.08 | 60900 |
| 2024-01-24 | 44.80 | $39.39 | 66103 |
| 2024-01-23 | 42.23 | $39.10 | 71500 |
| 2024-01-22 | 40.88 | $38.95 | 60400 |
| 2024-01-19 | 40.17 | $38.87 | 233438 |
| 2024-01-18 | 39.13 | $38.75 | 48413 |
| 2024-01-17 | 38.96 | $38.73 | 50039 |
| 2024-01-16 | 41.41 | $39.18 | 65200 |
| 2024-01-12 | 47.29 | $40.12 | 81626 |
| 2024-01-11 | 43.91 | $39.70 | 226200 |
| 2024-01-10 | 43.83 | $39.69 | 335425 |
| 2024-01-09 | 45.72 | $39.99 | 66645 |
| 2024-01-08 | 49.52 | $40.55 | 183000 |
| 2024-01-05 | 51.40 | $40.81 | 75700 |
| 2024-01-04 | 50.85 | $40.73 | 101728 |
| 2024-01-03 | 54.33 | $41.21 | 90700 |
| 2024-01-02 | 52.33 | $40.90 | 60337 |
| 2023-12-29 | 51.15 | $40.72 | 64648 |
| 2023-12-28 | 52.24 | $40.88 | 82100 |
| 2023-12-27 | 55.93 | $41.40 | 85044 |
| 2023-12-26 | 56.96 | $41.54 | 35408 |
| 2023-12-22 | 54.58 | $41.12 | 56800 |
| 2023-12-21 | 53.60 | $40.95 | 40924 |
| 2023-12-20 | 51.72 | $40.63 | 56300 |
| 2023-12-19 | 57.44 | $41.46 | 56342 |
| 2023-12-18 | 54.32 | $40.92 | 59400 |
| 2023-12-15 | 52.41 | $40.61 | 70033 |
| 2023-12-14 | 54.65 | $40.93 | 126436 |
| 2023-12-13 | 47.46 | $39.85 | 178929 |
| 2023-12-12 | 40.68 | $39.03 | 105700 |
| 2023-12-11 | 44.25 | $39.57 | 255900 |
| 2023-12-08 | 44.39 | $39.59 | 99200 |
| 2023-12-07 | 41.19 | $39.22 | 41537 |
| 2023-12-06 | 41.99 | $39.35 | 68435 |
| 2023-12-05 | 45.94 | $39.95 | 42400 |
| 2023-12-04 | 51.29 | $40.65 | 97842 |
| 2023-12-01 | 54.29 | $41.00 | 57735 |
| 2023-11-30 | 51.76 | $40.67 | 43200 |
| 2023-11-29 | 49.17 | $40.35 | 78200 |
| 2023-11-28 | 49.81 | $40.43 | 52800 |
| 2023-11-27 | 48.22 | $40.23 | 206500 |
| 2023-11-24 | 49.41 | $40.39 | 22900 |
| 2023-11-22 | 48.04 | $40.21 | 98100 |
| 2023-11-21 | 47.89 | $40.19 | 72808 |
| 2023-11-20 | 48.09 | $40.22 | 194300 |
| 2023-11-17 | 47.68 | $40.16 | 48600 |
| 2023-11-16 | 42.85 | $39.48 | 134900 |
| 2023-11-15 | 46.64 | $40.11 | 46500 |
| 2023-11-14 | 47.02 | $40.17 | 54133 |
| 2023-11-13 | 42.54 | $39.56 | 93800 |
| 2023-11-10 | 41.15 | $39.38 | 111100 |
| 2023-11-09 | 38.31 | $39.02 | 74900 |
| 2023-11-08 | 38.70 | $39.10 | 89700 |
| 2023-11-07 | 41.17 | $39.59 | 81507 |
| 2023-11-06 | 46.58 | $40.53 | 197804 |
| 2023-11-03 | 49.83 | $41.02 | 42930 |
| 2023-11-02 | 50.44 | $41.11 | 144827 |
| 2023-11-01 | 41.74 | $39.96 | 41200 |
| 2023-10-31 | 41.31 | $39.91 | 85100 |
| 2023-10-30 | 40.57 | $39.82 | 60831 |
| 2023-10-27 | 39.85 | $39.73 | 158809 |
| 2023-10-26 | 42.87 | $40.28 | 56400 |
| 2023-10-25 | 44.45 | $40.55 | 69000 |
| 2023-10-24 | 45.33 | $40.70 | 58119 |
| 2023-10-23 | 47.41 | $41.05 | 149800 |
| 2023-10-20 | 50.75 | $41.58 | 98800 |
| 2023-10-19 | 55.38 | $42.24 | 55331 |
| 2023-10-18 | 56.41 | $42.38 | 89900 |
| 2023-10-17 | 55.97 | $42.30 | 45700 |
| 2023-10-16 | 53.77 | $41.91 | 170722 |
| 2023-10-13 | 51.84 | $41.58 | 63826 |
| 2023-10-12 | 47.48 | $40.89 | 83745 |
| 2023-10-11 | 48.39 | $41.04 | 64737 |
| 2023-10-10 | 49.22 | $41.18 | 46247 |
| 2023-10-09 | 48.44 | $41.05 | 93910 |
| 2023-10-06 | 40.32 | $39.84 | 200600 |
| 2023-10-05 | 37.38 | $39.46 | 162900 |
| 2023-10-04 | 37.42 | $39.47 | 467900 |
| 2023-10-03 | 42.90 | $40.56 | 191722 |
| 2023-10-02 | 43.46 | $40.66 | 385900 |
| 2023-09-29 | 49.06 | $41.59 | 67641 |
| 2023-09-28 | 53.97 | $42.28 | 62900 |
| 2023-09-27 | 52.93 | $42.12 | 80200 |
| 2023-09-26 | 47.92 | $41.40 | 46218 |
| 2023-09-25 | 53.06 | $42.09 | 51100 |
| 2023-09-22 | 49.48 | $41.61 | 43500 |
| 2023-09-21 | 49.32 | $41.59 | 70500 |
| 2023-09-20 | 54.94 | $42.30 | 54900 |
| 2023-09-19 | 57.49 | $42.59 | 60100 |
| 2023-09-18 | 61.60 | $43.03 | 72304 |
| 2023-09-15 | 60.69 | $42.88 | 110810 |
| 2023-09-14 | 64.46 | $43.27 | 127138 |
| 2023-09-13 | 60.97 | $42.68 | 59800 |
| 2023-09-12 | 63.58 | $42.94 | 40929 |
| 2023-09-11 | 58.74 | $42.19 | 34443 |
| 2023-09-08 | 62.64 | $42.56 | 31800 |
| 2023-09-07 | 60.41 | $42.23 | 42924 |
| 2023-09-06 | 61.69 | $42.35 | 109900 |
| 2023-09-05 | 63.27 | $42.50 | 146500 |
| 2023-09-01 | 64.42 | $42.61 | 49400 |
| 2023-08-31 | 59.95 | $41.90 | 63600 |
| 2023-08-30 | 59.89 | $41.89 | 44343 |
| 2023-08-29 | 58.56 | $41.69 | 442200 |
| 2023-08-28 | 56.23 | $41.35 | 93300 |
| 2023-08-25 | 53.36 | $40.96 | 49248 |
| 2023-08-24 | 51.27 | $40.69 | 51532 |
| 2023-08-23 | 54.09 | $41.02 | 56900 |
| 2023-08-22 | 53.87 | $40.99 | 58939 |
| 2023-08-21 | 55.64 | $41.20 | 51900 |
| 2023-08-18 | 56.99 | $41.36 | 37600 |
| 2023-08-17 | 55.45 | $41.12 | 57508 |
| 2023-08-16 | 53.26 | $40.79 | 168200 |
| 2023-08-15 | 55.37 | $41.06 | 28936 |
| 2023-08-14 | 63.25 | $41.95 | 74300 |
| 2023-08-11 | 65.85 | $42.21 | 65500 |
| 2023-08-10 | 63.38 | $41.76 | 180538 |
| 2023-08-09 | 63.38 | $41.76 | 131300 |
| 2023-08-08 | 61.36 | $41.40 | 90042 |
| 2023-08-07 | 60.67 | $41.28 | 125800 |
| 2023-08-04 | 60.39 | $41.23 | 59342 |
| 2023-08-03 | 59.96 | $41.15 | 59600 |
| 2023-08-02 | 58.00 | $40.79 | 62600 |
| 2023-08-01 | 63.13 | $41.42 | 34419 |
| 2023-07-31 | 65.40 | $41.68 | 57115 |
| 2023-07-28 | 62.17 | $41.03 | 89218 |
| 2023-07-27 | 60.67 | $40.75 | 52911 |
| 2023-07-26 | 64.12 | $41.15 | 76000 |
| 2023-07-25 | 64.39 | $41.18 | 78600 |
| 2023-07-24 | 62.95 | $40.88 | 71300 |
| 2023-07-21 | 60.27 | $40.35 | 204100 |
| 2023-07-20 | 58.93 | $40.10 | 28846 |
| 2023-07-19 | 57.69 | $39.87 | 43921 |
| 2023-07-18 | 56.94 | $39.73 | 56400 |
| 2023-07-17 | 54.05 | $39.21 | 462918 |
| 2023-07-14 | 54.39 | $39.26 | 64713 |
| 2023-07-13 | 60.86 | $40.17 | 202635 |
| 2023-07-12 | 60.27 | $40.05 | 69900 |
| 2023-07-11 | 58.06 | $39.61 | 54400 |
| 2023-07-10 | 53.90 | $38.86 | 75800 |
| 2023-07-07 | 52.41 | $38.61 | 68200 |
| 2023-07-06 | 47.20 | $37.81 | 45500 |
| 2023-07-05 | 52.52 | $38.59 | 69639 |
| 2023-07-03 | 55.73 | $39.01 | 35247 |
| 2023-06-30 | 54.54 | $38.82 | 168200 |
| 2023-06-29 | 52.49 | $38.50 | 46800 |
| 2023-06-28 | 49.58 | $38.07 | 108240 |
| 2023-06-27 | 48.47 | $37.91 | 66117 |
| 2023-06-26 | 47.29 | $37.74 | 105800 |
| 2023-06-23 | 42.85 | $37.13 | 101609 |
| 2023-06-22 | 44.97 | $37.49 | 240600 |
| 2023-06-21 | 47.72 | $37.93 | 138400 |
| 2023-06-20 | 45.72 | $37.65 | 75017 |
| 2023-06-16 | 51.11 | $38.46 | 80424 |
| 2023-06-15 | 50.76 | $38.41 | 233000 |
| 2023-06-14 | 48.16 | $38.03 | 234200 |
| 2023-06-13 | 50.22 | $38.34 | 132347 |
| 2023-06-12 | 48.46 | $38.08 | 475019 |
| 2023-06-09 | 50.89 | $38.45 | 165343 |
| 2023-06-08 | 52.16 | $38.64 | 220800 |
| 2023-06-07 | 52.76 | $38.73 | 135900 |
| 2023-06-06 | 49.61 | $38.21 | 725248 |
| 2023-06-05 | 47.56 | $37.89 | 222104 |
| 2023-06-02 | 48.80 | $38.10 | 624700 |
| 2023-06-01 | 41.28 | $37.01 | 1.8M |
| 2023-05-31 | 36.48 | $36.42 | 250036 |
| 2023-05-30 | 39.05 | $36.92 | 75500 |
| 2023-05-26 | 40.97 | $37.27 | 64720 |
| 2023-05-25 | 41.19 | $37.31 | 120800 |
| 2023-05-24 | 45.09 | $37.99 | 92237 |
| 2023-05-23 | 45.63 | $38.08 | 70100 |
| 2023-05-22 | 44.72 | $37.95 | 71007 |
| 2023-05-19 | 44.51 | $37.92 | 81700 |
| 2023-05-18 | 43.32 | $37.74 | 134800 |
| 2023-05-17 | 42.47 | $37.61 | 222800 |
| 2023-05-16 | 38.77 | $37.06 | 77844 |
| 2023-05-15 | 43.55 | $38.05 | 93000 |
| 2023-05-12 | 41.33 | $37.73 | 108700 |
| 2023-05-11 | 40.92 | $37.67 | 76000 |
| 2023-05-10 | 43.70 | $38.24 | 72007 |
| 2023-05-09 | 45.24 | $38.54 | 307116 |
| 2023-05-08 | 45.12 | $38.52 | 59726 |
| 2023-05-05 | 45.06 | $38.51 | 158017 |
| 2023-05-04 | 39.30 | $37.57 | 309835 |
| 2023-05-03 | 39.80 | $37.69 | 170200 |
| 2023-05-02 | 42.26 | $38.26 | 607419 |
| 2023-05-01 | 48.79 | $39.56 | 65013 |
| 2023-04-28 | 50.50 | $39.86 | 105600 |
| 2023-04-27 | 46.71 | $39.22 | 85621 |
| 2023-04-26 | 45.09 | $38.96 | 133907 |
| 2023-04-25 | 47.86 | $39.48 | 120146 |
| 2023-04-24 | 52.51 | $40.27 | 51800 |
| 2023-04-21 | 49.93 | $39.83 | 62200 |
| 2023-04-20 | 51.81 | $40.14 | 376522 |
| 2023-04-19 | 53.99 | $40.49 | 73100 |
| 2023-04-18 | 55.32 | $40.70 | 72400 |
| 2023-04-17 | 55.07 | $40.65 | 215513 |
| 2023-04-14 | 57.51 | $41.05 | 52200 |
| 2023-04-13 | 57.75 | $41.09 | 54900 |
| 2023-04-12 | 55.98 | $40.69 | 137300 |
| 2023-04-11 | 55.76 | $40.64 | 70300 |
| 2023-04-10 | 54.02 | $40.24 | 105800 |
| 2023-04-06 | 53.09 | $40.03 | 149300 |
| 2023-04-05 | 55.20 | $40.45 | 139800 |
| 2023-04-04 | 53.92 | $40.14 | 167319 |
| 2023-04-03 | 56.60 | $40.68 | 164535 |
| 2023-03-31 | 50.00 | $39.17 | 143215 |
| 2023-03-30 | 48.52 | $38.87 | 101800 |
| 2023-03-29 | 47.79 | $38.72 | 205700 |
| 2023-03-28 | 45.37 | $38.23 | 96428 |
| 2023-03-27 | 42.43 | $37.66 | 118700 |
| 2023-03-24 | 38.99 | $37.03 | 148737 |
| 2023-03-23 | 38.15 | $36.88 | 126714 |
| 2023-03-22 | 40.40 | $37.52 | 119547 |
| 2023-03-21 | 42.83 | $38.17 | 69031 |
| 2023-03-20 | 38.09 | $37.30 | 275200 |
| 2023-03-17 | 33.50 | $36.54 | 163310 |
| 2023-03-16 | 34.93 | $36.98 | 352500 |
| 2023-03-15 | 32.45 | $36.58 | 231800 |
| 2023-03-14 | 38.88 | $38.41 | 104300 |
| 2023-03-13 | 37.27 | $38.16 | 151238 |
| 2023-03-10 | 39.44 | $38.71 | 88800 |
| 2023-03-09 | 41.80 | $39.27 | 93724 |
| 2023-03-08 | 44.75 | $39.92 | 79536 |
| 2023-03-07 | 45.94 | $40.17 | 46400 |
| 2023-03-06 | 50.19 | $41.01 | 197600 |
| 2023-03-03 | 51.87 | $41.32 | 39104 |
| 2023-03-02 | 48.71 | $40.72 | 119747 |
| 2023-03-01 | 46.54 | $40.33 | 93316 |
| 2023-02-28 | 41.62 | $39.51 | 76315 |
| 2023-02-27 | 43.82 | $39.98 | 243000 |
| 2023-02-24 | 42.72 | $39.80 | 97500 |
| 2023-02-23 | 42.48 | $39.76 | 105000 |
| 2023-02-22 | 39.93 | $39.33 | 72513 |
| 2023-02-21 | 40.89 | $39.57 | 71822 |
| 2023-02-17 | 42.47 | $39.96 | 84546 |
| 2023-02-16 | 47.91 | $41.17 | 108700 |
| 2023-02-15 | 50.13 | $41.61 | 51407 |
| 2023-02-14 | 52.99 | $42.15 | 48600 |
| 2023-02-13 | 52.56 | $42.06 | 78200 |
| 2023-02-10 | 52.82 | $42.11 | 80129 |
| 2023-02-09 | 46.97 | $40.91 | 176713 |
| 2023-02-08 | 48.89 | $41.31 | 184900 |
| 2023-02-07 | 50.71 | $41.68 | 95500 |
| 2023-02-06 | 45.55 | $40.69 | 102700 |
| 2023-02-03 | 47.02 | $41.00 | 133900 |
| 2023-02-02 | 48.45 | $41.30 | 309709 |
| 2023-02-01 | 52.33 | $42.07 | 107514 |
| 2023-01-31 | 55.62 | $42.67 | 123500 |
| 2023-01-30 | 53.24 | $42.16 | 434404 |
| 2023-01-27 | 58.19 | $43.01 | 220634 |
| 2023-01-26 | 61.37 | $43.51 | 305630 |
| 2023-01-25 | 57.38 | $42.61 | 184700 |
| 2023-01-24 | 57.20 | $42.57 | 232835 |
| 2023-01-23 | 58.41 | $42.77 | 351400 |
| 2023-01-20 | 58.07 | $42.69 | 150400 |
| 2023-01-19 | 55.67 | $42.13 | 204900 |
| 2023-01-18 | 53.84 | $41.72 | 457700 |
| 2023-01-17 | 57.54 | $42.39 | 161000 |
| 2023-01-13 | 58.16 | $42.50 | 103200 |
| 2023-01-12 | 57.57 | $42.35 | 101205 |
| 2023-01-11 | 54.36 | $41.57 | 129523 |
| 2023-01-10 | 53.67 | $41.41 | 79700 |
| 2023-01-09 | 52.45 | $41.12 | 136200 |
| 2023-01-06 | 52.20 | $41.06 | 237700 |
| 2023-01-05 | 48.36 | $40.16 | 132000 |
| 2023-01-04 | 46.64 | $39.78 | 212600 |
| 2023-01-03 | 45.27 | $39.48 | 212100 |
| 2022-12-30 | 50.07 | $40.66 | 103239 |
| 2022-12-29 | 49.51 | $40.53 | 91801 |
| 2022-12-28 | 47.57 | $40.08 | 261309 |
| 2022-12-27 | 52.12 | $41.16 | 94325 |
| 2022-12-23 | 50.33 | $40.73 | 102000 |
| 2022-12-22 | 45.29 | $39.62 | 107225 |
| 2022-12-21 | 49.08 | $40.51 | 130922 |
| 2022-12-20 | 45.48 | $39.77 | 89100 |
| 2022-12-19 | 42.34 | $39.17 | 127300 |
| 2022-12-16 | 43.04 | $39.35 | 135042 |
| 2022-12-15 | 45.15 | $39.88 | 191800 |
| 2022-12-14 | 47.18 | $40.37 | 222714 |
| 2022-12-13 | 48.02 | $40.57 | 234300 |
| 2022-12-12 | 46.11 | $40.15 | 159708 |
| 2022-12-09 | 42.07 | $39.31 | 121000 |
| 2022-12-08 | 45.05 | $40.09 | 237721 |
| 2022-12-07 | 45.72 | $40.26 | 111834 |
| 2022-12-06 | 46.14 | $40.37 | 186800 |
| 2022-12-05 | 49.54 | $41.23 | 183603 |
| 2022-12-02 | 55.35 | $42.52 | 116000 |
| 2022-12-01 | 56.12 | $42.68 | 319608 |
| 2022-11-30 | 56.69 | $42.80 | 206600 |
| 2022-11-29 | 55.04 | $42.34 | 92200 |
| 2022-11-28 | 53.08 | $41.81 | 225600 |
| 2022-11-25 | 58.31 | $42.96 | 39535 |
| 2022-11-23 | 58.98 | $43.10 | 151701 |
| 2022-11-22 | 60.45 | $43.41 | 210411 |
| 2022-11-21 | 55.84 | $42.04 | 356340 |
| 2022-11-18 | 58.34 | $42.57 | 178400 |
| 2022-11-17 | 59.24 | $42.76 | 277540 |
| 2022-11-16 | 59.75 | $42.87 | 156222 |
| 2022-11-15 | 63.46 | $43.66 | 350000 |
| 2022-11-14 | 62.04 | $43.16 | 207700 |
| 2022-11-11 | 63.45 | $43.46 | 321800 |
| 2022-11-10 | 60.47 | $42.41 | 396602 |
| 2022-11-09 | 55.89 | $41.00 | 182500 |
| 2022-11-08 | 65.57 | $42.89 | 227405 |
| 2022-11-07 | 64.86 | $42.66 | 279800 |
| 2022-11-04 | 62.99 | $42.06 | 441800 |
| 2022-11-03 | 59.91 | $41.15 | 245900 |
| 2022-11-02 | 57.79 | $40.57 | 645530 |
| 2022-11-01 | 63.35 | $41.58 | 184103 |
| 2022-10-31 | 62.22 | $41.25 | 324300 |
| 2022-10-28 | 61.40 | $41.01 | 354000 |
| 2022-10-27 | 61.36 | $41.00 | 275702 |
| 2022-10-26 | 61.24 | $40.96 | 751000 |
| 2022-10-25 | 59.40 | $40.38 | 135900 |
| 2022-10-24 | 58.70 | $40.16 | 203049 |
| 2022-10-21 | 58.74 | $40.17 | 247900 |
| 2022-10-20 | 54.92 | $38.98 | 485400 |
| 2022-10-19 | 54.82 | $38.95 | 204928 |
| 2022-10-18 | 52.55 | $38.27 | 168309 |
| 2022-10-17 | 51.46 | $37.95 | 179300 |
| 2022-10-14 | 49.35 | $37.34 | 460613 |
| 2022-10-13 | 54.72 | $38.79 | 594300 |
| 2022-10-12 | 50.10 | $37.49 | 244727 |
| 2022-10-11 | 49.57 | $37.35 | 169822 |
| 2022-10-10 | 50.55 | $37.62 | 190906 |
| 2022-10-07 | 53.13 | $38.32 | 380800 |
| 2022-10-06 | 54.68 | $38.73 | 522507 |
| 2022-10-05 | 53.77 | $38.44 | 184800 |
| 2022-10-04 | 52.49 | $38.03 | 374700 |
| 2022-10-03 | 47.51 | $36.55 | 499500 |
| 2022-09-30 | 40.33 | $34.76 | 389140 |
| 2022-09-29 | 40.71 | $34.89 | 412815 |
| 2022-09-28 | 41.09 | $35.02 | 467400 |
| 2022-09-27 | 34.38 | $33.49 | 1.0M |
| 2022-09-26 | 32.86 | $33.17 | 1.4M |
| 2022-09-23 | 36.14 | $34.49 | 922245 |
| 2022-09-22 | 43.43 | $36.83 | 418300 |
| 2022-09-21 | 44.53 | $37.13 | 231200 |
| 2022-09-20 | 46.89 | $37.76 | 303128 |
| 2022-09-19 | 48.59 | $38.20 | 286833 |
| 2022-09-16 | 47.48 | $37.93 | 272800 |
| 2022-09-15 | 50.69 | $38.76 | 315200 |
| 2022-09-14 | 54.66 | $39.70 | 317927 |
| 2022-09-13 | 51.55 | $38.89 | 380300 |
| 2022-09-12 | 56.36 | $39.95 | 300811 |
| 2022-09-09 | 53.81 | $39.29 | 312609 |
| 2022-09-08 | 49.85 | $38.35 | 560706 |
| 2022-09-07 | 48.51 | $38.05 | 443002 |
| 2022-09-06 | 49.05 | $38.18 | 602807 |
| 2022-09-02 | 51.21 | $38.70 | 462100 |
| 2022-09-01 | 48.25 | $37.99 | 670101 |
| 2022-08-31 | 51.97 | $38.87 | 323206 |
| 2022-08-30 | 53.57 | $39.23 | 707900 |
| 2022-08-29 | 60.23 | $40.59 | 335444 |
| 2022-08-26 | 58.80 | $40.19 | 262600 |
| 2022-08-25 | 62.55 | $40.89 | 292100 |
| 2022-08-24 | 61.31 | $40.52 | 445700 |
| 2022-08-23 | 59.60 | $40.02 | 189415 |
| 2022-08-22 | 55.43 | $38.91 | 169800 |
| 2022-08-19 | 55.88 | $39.00 | 164500 |
| 2022-08-18 | 57.18 | $39.27 | 533600 |
| 2022-08-17 | 53.68 | $38.35 | 774300 |
| 2022-08-16 | 53.64 | $38.34 | 350600 |
| 2022-08-15 | 53.38 | $38.27 | 971936 |
| 2022-08-12 | 56.41 | $38.97 | 296100 |
| 2022-08-11 | 55.09 | $38.59 | 555700 |
| 2022-08-10 | 51.36 | $37.57 | 340119 |
| 2022-08-09 | 49.52 | $37.10 | 179528 |
| 2022-08-08 | 47.93 | $36.70 | 346700 |
| 2022-08-05 | 46.82 | $36.42 | 519049 |
| 2022-08-04 | 44.86 | $35.93 | 452241 |
| 2022-08-03 | 48.57 | $37.00 | 425400 |
| 2022-08-02 | 51.49 | $37.77 | 232000 |
| 2022-08-01 | 52.19 | $37.95 | 398700 |
| 2022-07-29 | 55.01 | $38.67 | 323000 |
| 2022-07-28 | 50.76 | $37.46 | 372700 |
| 2022-07-27 | 49.90 | $37.23 | 427219 |
| 2022-07-26 | 46.77 | $36.41 | 360900 |
| 2022-07-25 | 47.31 | $36.57 | 311100 |
| 2022-07-22 | 43.37 | $35.57 | 638500 |
| 2022-07-21 | 44.54 | $35.94 | 579131 |
| 2022-07-20 | 45.75 | $36.32 | 373813 |
| 2022-07-19 | 44.81 | $36.07 | 334304 |
| 2022-07-18 | 40.74 | $35.02 | 648117 |
| 2022-07-15 | 38.05 | $34.37 | 915633 |
| 2022-07-14 | 35.84 | $33.85 | 1.6M |
| 2022-07-13 | 37.48 | $34.52 | 976633 |
| 2022-07-12 | 37.32 | $34.48 | 832400 |
| 2022-07-11 | 38.88 | $35.13 | 1.1M |
| 2022-07-08 | 39.78 | $35.50 | 874400 |
| 2022-07-07 | 40.08 | $35.63 | 1.2M |
| 2022-07-06 | 35.78 | $34.45 | 823920 |
| 2022-07-05 | 36.86 | $34.96 | 810900 |
| 2022-07-01 | 40.21 | $36.43 | 1.1M |
| 2022-06-30 | 38.59 | $35.98 | 682538 |
| 2022-06-29 | 40.42 | $36.77 | 602820 |
| 2022-06-28 | 42.94 | $37.80 | 658828 |
| 2022-06-27 | 40.73 | $37.15 | 671900 |
| 2022-06-24 | 37.38 | $36.21 | 584439 |
| 2022-06-23 | 34.35 | $35.40 | 787900 |
| 2022-06-22 | 37.11 | $36.71 | 594400 |
| 2022-06-21 | 40.41 | $38.11 | 548600 |
| 2022-06-17 | 34.62 | $36.64 | 837200 |
| 2022-06-16 | 38.65 | $38.30 | 665427 |
| 2022-06-15 | 44.49 | $40.27 | 706100 |
| 2022-06-14 | 46.38 | $40.83 | 1.2M |
| 2022-06-13 | 47.23 | $41.08 | 926900 |
| 2022-06-10 | 55.85 | $43.29 | 796031 |
| 2022-06-09 | 58.56 | $43.88 | 455625 |
| 2022-06-08 | 65.23 | $45.19 | 484100 |
| 2022-06-07 | 66.55 | $45.43 | 377900 |
| 2022-06-06 | 63.32 | $44.33 | 360500 |
| 2022-06-03 | 63.04 | $44.24 | 550800 |
| 2022-06-02 | 62.10 | $43.93 | 545800 |
| 2022-06-01 | 61.35 | $43.68 | 880200 |
| 2022-05-31 | 59.49 | $43.07 | 1.3M |
| 2022-05-27 | 62.44 | $43.70 | 572334 |
| 2022-05-26 | 59.95 | $42.87 | 1.2M |
| 2022-05-25 | 58.28 | $42.34 | 878122 |
| 2022-05-24 | 55.96 | $41.64 | 1.0M |
| 2022-05-23 | 55.76 | $41.58 | 904200 |
| 2022-05-20 | 52.23 | $40.55 | 1.5M |
| 2022-05-19 | 51.87 | $40.45 | 1.1M |
| 2022-05-18 | 51.39 | $40.31 | 753930 |
| 2022-05-17 | 55.73 | $41.46 | 830139 |
| 2022-05-16 | 53.53 | $40.78 | 728611 |
| 2022-05-13 | 50.68 | $39.95 | 642700 |
| 2022-05-12 | 46.31 | $38.79 | 877944 |
| 2022-05-11 | 46.85 | $38.95 | 837000 |
| 2022-05-10 | 45.72 | $38.65 | 1.0M |
| 2022-05-09 | 45.46 | $38.58 | 1.4M |
| 2022-05-06 | 56.52 | $41.61 | 757717 |
| 2022-05-05 | 54.61 | $41.06 | 1.1M |
| 2022-05-04 | 58.31 | $41.90 | 633136 |
| 2022-05-03 | 53.06 | $40.44 | 884237 |
| 2022-05-02 | 48.45 | $39.35 | 773725 |
| 2022-04-29 | 47.42 | $39.12 | 769900 |
| 2022-04-28 | 51.33 | $40.04 | 1.1M |
| 2022-04-27 | 46.34 | $38.95 | 927200 |
| 2022-04-26 | 43.68 | $38.42 | 1.7M |
| 2022-04-25 | 44.79 | $38.70 | 2.2M |
| 2022-04-22 | 49.48 | $39.79 | 657819 |
| 2022-04-21 | 55.55 | $40.99 | 721700 |
| 2022-04-20 | 64.72 | $42.45 | 745600 |
| 2022-04-19 | 63.35 | $42.10 | 420200 |
| 2022-04-18 | 65.29 | $42.38 | 333808 |
| 2022-04-14 | 63.42 | $41.89 | 389000 |
| 2022-04-13 | 63.19 | $41.83 | 1.2M |
| 2022-04-12 | 60.52 | $41.15 | 770827 |
| 2022-04-11 | 58.46 | $40.66 | 604200 |
| 2022-04-08 | 64.69 | $41.61 | 488900 |
| 2022-04-07 | 60.94 | $40.71 | 465804 |
| 2022-04-06 | 59.26 | $40.34 | 666711 |
| 2022-04-05 | 59.21 | $40.33 | 1.8M |
| 2022-04-04 | 63.57 | $40.98 | 520149 |
| 2022-04-01 | 63.49 | $40.96 | 557600 |
| 2022-03-31 | 61.48 | $40.45 | 618400 |
| 2022-03-30 | 64.94 | $40.97 | 497208 |
| 2022-03-29 | 63.63 | $40.62 | 660346 |
| 2022-03-28 | 63.48 | $40.58 | 405600 |
| 2022-03-25 | 69.69 | $41.50 | 404207 |
| 2022-03-24 | 66.74 | $40.62 | 622800 |
| 2022-03-23 | 67.02 | $40.66 | 447407 |
| 2022-03-22 | 65.16 | $40.13 | 380538 |
| 2022-03-21 | 66.57 | $40.34 | 334600 |
| 2022-03-18 | 62.04 | $39.12 | 431100 |
| 2022-03-17 | 62.24 | $39.15 | 1.0M |
| 2022-03-16 | 57.11 | $37.96 | 828800 |
| 2022-03-15 | 56.78 | $37.89 | 1.4M |
| 2022-03-14 | 61.44 | $38.62 | 780300 |
| 2022-03-11 | 69.45 | $39.70 | 626143 |
| 2022-03-10 | 72.35 | $40.05 | 1.3M |
| 2022-03-09 | 69.09 | $39.12 | 1.1M |
| 2022-03-08 | 75.25 | $39.80 | 1.4M |
| 2022-03-07 | 74.49 | $39.56 | 1.6M |
| 2022-03-04 | 73.75 | $39.33 | 856017 |
| 2022-03-03 | 70.28 | $38.35 | 1.1M |
| 2022-03-02 | 69.89 | $38.25 | 1.1M |
| 2022-03-01 | 66.72 | $37.48 | 1.3M |
| 2022-02-28 | 65.38 | $37.18 | 1.1M |
| 2022-02-25 | 62.39 | $36.56 | 1.4M |
| 2022-02-24 | 56.85 | $35.59 | 3.0M |
| 2022-02-23 | 58.10 | $35.74 | 1.9M |
| 2022-02-22 | 56.71 | $35.51 | 2.4M |
| 2022-02-18 | 60.72 | $35.99 | 2.0M |
| 2022-02-17 | 63.10 | $36.26 | 1.5M |
| 2022-02-16 | 63.05 | $36.25 | 1.9M |
| 2022-02-15 | 61.16 | $35.88 | 1.3M |
| 2022-02-14 | 62.72 | $36.07 | 1.9M |
| 2022-02-11 | 67.65 | $36.64 | 1.8M |
| 2022-02-10 | 63.27 | $35.73 | 1.1M |
| 2022-02-09 | 65.69 | $35.99 | 1.4M |
| 2022-02-08 | 63.72 | $35.60 | 1.4M |
| 2022-02-07 | 67.69 | $36.02 | 957700 |
| 2022-02-04 | 66.11 | $35.69 | 1.2M |
| 2022-02-03 | 64.62 | $35.39 | 1.1M |
| 2022-02-02 | 68.64 | $35.81 | 772504 |
| 2022-02-01 | 67.97 | $35.66 | 879400 |
| 2022-01-31 | 63.42 | $34.75 | 672247 |
| 2022-01-28 | 61.47 | $34.41 | 525433 |
| 2022-01-27 | 61.84 | $34.45 | 745227 |
| 2022-01-26 | 60.84 | $34.27 | 560546 |
| 2022-01-25 | 62.13 | $34.42 | 491500 |
| 2022-01-24 | 57.19 | $33.56 | 876824 |
| 2022-01-21 | 57.07 | $33.54 | 822000 |
| 2022-01-20 | 64.40 | $34.37 | 632306 |
| 2022-01-19 | 69.08 | $34.83 | 314011 |
| 2022-01-18 | 68.70 | $34.75 | 247741 |
| 2022-01-14 | 69.20 | $34.80 | 130900 |
| 2022-01-13 | 67.07 | $34.33 | 167700 |
| 2022-01-12 | 68.80 | $34.51 | 198700 |
| 2022-01-11 | 67.47 | $34.21 | 179100 |
| 2022-01-10 | 63.02 | $33.32 | 330100 |
| 2022-01-07 | 63.67 | $33.39 | 233300 |
| 2022-01-06 | 61.51 | $32.99 | 261100 |
| 2022-01-05 | 59.02 | $32.56 | 344400 |
| 2022-01-04 | 60.40 | $32.72 | 251717 |
| 2022-01-03 | 55.94 | $31.99 | 142900 |
| 2021-12-31 | 52.38 | $31.48 | 103443 |
| 2021-12-30 | 51.36 | $31.34 | 103600 |
| 2021-12-29 | 52.35 | $31.47 | 232715 |
| 2021-12-28 | 53.03 | $31.56 | 196400 |
| 2021-12-27 | 53.17 | $31.58 | 121500 |
| 2021-12-23 | 49.08 | $30.96 | 202502 |
| 2021-12-22 | 48.24 | $30.84 | 135029 |
| 2021-12-21 | 46.80 | $30.63 | 172300 |
| 2021-12-20 | 40.98 | $29.85 | 222919 |
| 2021-12-17 | 43.17 | $30.23 | 320000 |
| 2021-12-16 | 46.18 | $30.72 | 300038 |
| 2021-12-15 | 43.50 | $30.37 | 224500 |
| 2021-12-14 | 44.04 | $30.46 | 174800 |
| 2021-12-13 | 45.03 | $30.63 | 118500 |
| 2021-12-10 | 50.58 | $31.50 | 146913 |
| 2021-12-09 | 49.50 | $31.34 | 222329 |
| 2021-12-08 | 52.23 | $31.74 | 104509 |
| 2021-12-07 | 52.23 | $31.74 | 147844 |
| 2021-12-06 | 47.67 | $31.04 | 189741 |
| 2021-12-03 | 43.81 | $30.51 | 130300 |
| 2021-12-02 | 45.12 | $30.73 | 300000 |
| 2021-12-01 | 39.75 | $30.04 | 255300 |
| 2021-11-30 | 42.56 | $30.53 | 299600 |
| 2021-11-29 | 47.73 | $31.32 | 156800 |
| 2021-11-26 | 46.48 | $31.16 | 140200 |
| 2021-11-24 | 54.91 | $32.24 | 136100 |
| 2021-11-23 | 53.34 | $32.03 | 211503 |
| 2021-11-22 | 48.14 | $31.39 | 140302 |
| 2021-11-19 | 45.72 | $31.12 | 149300 |
| 2021-11-18 | 53.77 | $32.03 | 133411 |
| 2021-11-17 | 55.61 | $32.21 | 156400 |
| 2021-11-16 | 59.37 | $32.56 | 102000 |
| 2021-11-15 | 60.36 | $32.65 | 122247 |
| 2021-11-12 | 59.36 | $32.51 | 99249 |
| 2021-11-11 | 59.36 | $32.51 | 149717 |
| 2021-11-10 | 57.69 | $32.27 | 209734 |
| 2021-11-09 | 64.37 | $32.91 | 116429 |
| 2021-11-08 | 63.74 | $32.81 | 170900 |
| 2021-11-05 | 62.04 | $32.54 | 130600 |
| 2021-11-04 | 58.78 | $32.06 | 212000 |
| 2021-11-03 | 59.59 | $32.14 | 314645 |
| 2021-11-02 | 60.58 | $32.24 | 201520 |
| 2021-11-01 | 62.36 | $32.42 | 485300 |
| 2021-10-29 | 59.61 | $31.98 | 200800 |
| 2021-10-28 | 62.47 | $32.27 | 306800 |
| 2021-10-27 | 60.80 | $32.00 | 244908 |
| 2021-10-26 | 68.86 | $32.75 | 268800 |
| 2021-10-25 | 68.86 | $32.75 | 234100 |
| 2021-10-22 | 66.80 | $32.36 | 288326 |
| 2021-10-21 | 65.57 | $32.14 | 351000 |
| 2021-10-20 | 70.63 | $32.59 | 298700 |
| 2021-10-19 | 69.23 | $32.31 | 294944 |
| 2021-10-18 | 68.09 | $32.09 | 557900 |
| 2021-10-15 | 68.04 | $32.08 | 263100 |
| 2021-10-14 | 67.39 | $31.95 | 395700 |
| 2021-10-13 | 64.86 | $31.46 | 529538 |
| 2021-10-12 | 64.05 | $31.31 | 478247 |
| 2021-10-11 | 63.51 | $31.21 | 449124 |
| 2021-10-08 | 63.87 | $31.25 | 262715 |
| 2021-10-07 | 60.75 | $30.66 | 276137 |
| 2021-10-06 | 58.73 | $30.31 | 576707 |
| 2021-10-05 | 60.50 | $30.52 | 595100 |
| 2021-10-04 | 59.73 | $30.38 | 737500 |
| 2021-10-01 | 57.31 | $29.95 | 562800 |
| 2021-09-30 | 53.75 | $29.37 | 589226 |
| 2021-09-29 | 55.89 | $29.65 | 425809 |
| 2021-09-28 | 56.35 | $29.71 | 483136 |
| 2021-09-27 | 56.79 | $29.77 | 423600 |
| 2021-09-24 | 52.10 | $28.98 | 173100 |
| 2021-09-23 | 53.28 | $29.15 | 146800 |
| 2021-09-22 | 49.02 | $28.49 | 447200 |
| 2021-09-21 | 44.18 | $27.83 | 340326 |
| 2021-09-20 | 43.72 | $27.77 | 392700 |
| 2021-09-17 | 48.06 | $28.46 | 219800 |
| 2021-09-16 | 50.62 | $28.83 | 202027 |
| 2021-09-15 | 54.17 | $29.31 | 330600 |
| 2021-09-14 | 48.28 | $28.49 | 726637 |
| 2021-09-13 | 50.94 | $28.84 | 400105 |
| 2021-09-10 | 46.11 | $28.24 | 741800 |
| 2021-09-09 | 46.47 | $28.29 | 206400 |
| 2021-09-08 | 46.75 | $28.33 | 196500 |
| 2021-09-07 | 48.55 | $28.59 | 175046 |
| 2021-09-03 | 50.54 | $28.87 | 211600 |
| 2021-09-02 | 50.68 | $28.89 | 354526 |
| 2021-09-01 | 46.42 | $28.29 | 232121 |
| 2021-08-31 | 47.72 | $28.49 | 327831 |
| 2021-08-30 | 48.44 | $28.60 | 316740 |
| 2021-08-27 | 49.98 | $28.84 | 215529 |
| 2021-08-26 | 44.59 | $28.07 | 434343 |
| 2021-08-25 | 46.83 | $28.43 | 119400 |
| 2021-08-24 | 45.61 | $28.26 | 110700 |
| 2021-08-23 | 42.96 | $27.90 | 122500 |
| 2021-08-20 | 35.79 | $27.03 | 192624 |
| 2021-08-19 | 34.62 | $26.90 | 247400 |
| 2021-08-18 | 37.84 | $27.54 | 177112 |
| 2021-08-17 | 40.76 | $28.06 | 151100 |
| 2021-08-16 | 42.50 | $28.35 | 160600 |
| 2021-08-13 | 45.08 | $28.76 | 119900 |
| 2021-08-12 | 46.73 | $29.01 | 211500 |
| 2021-08-11 | 47.32 | $29.10 | 179939 |
| 2021-08-10 | 45.28 | $28.82 | 130906 |
| 2021-08-09 | 41.83 | $28.37 | 84532 |
| 2021-08-06 | 43.69 | $28.69 | 150408 |
| 2021-08-05 | 42.47 | $28.53 | 134244 |
| 2021-08-04 | 40.80 | $28.31 | 169200 |
| 2021-08-03 | 44.48 | $28.97 | 191628 |
| 2021-08-02 | 41.04 | $28.52 | 242423 |
| 2021-07-30 | 42.66 | $28.81 | 130200 |
| 2021-07-29 | 44.50 | $29.13 | 124704 |
| 2021-07-28 | 42.20 | $28.82 | 133300 |
| 2021-07-27 | 39.84 | $28.51 | 439800 |
| 2021-07-26 | 40.97 | $28.73 | 94800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.88
2026-07-23
Close Price
$60.50
Vol: 12908
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -6.88 | $60.50 | 12908 |
| 2026-07-22 | -4.91 | $60.28 | 40100 |
| 2026-07-21 | -1.07 | $59.34 | 140200 |
| 2026-07-20 | -15.17 | $58.37 | 90300 |
| 2026-07-17 | -14.24 | $58.40 | 69723 |
| 2026-07-16 | -34.23 | $58.07 | 66441 |
| 2026-07-15 | -34.77 | $58.05 | 60311 |
| 2026-07-14 | -26.18 | $58.45 | 86534 |
| 2026-07-13 | -47.86 | $58.07 | 119237 |
| 2026-07-10 | -63.25 | $57.35 | 73414 |
| 2026-07-09 | -68.38 | $57.11 | 114745 |
| 2026-07-08 | -66.03 | $57.22 | 87200 |
| 2026-07-07 | -72.41 | $56.99 | 64145 |
| 2026-07-06 | -86.57 | $56.41 | 80100 |
| 2026-07-02 | -86.05 | $56.51 | 174400 |
| 2026-07-01 | -98.59 | $55.72 | 469600 |
| 2026-06-30 | -99.32 | $56.18 | 110701 |
| 2026-06-29 | -93.86 | $56.51 | 295600 |
| 2026-06-26 | -84.47 | $57.06 | 124212 |
| 2026-06-25 | -83.28 | $57.13 | 261213 |
| 2026-06-24 | -94.54 | $56.47 | 101235 |
| 2026-06-23 | -92.43 | $57.49 | 107541 |
| 2026-06-22 | -84.84 | $57.87 | 324100 |
| 2026-06-18 | -96.12 | $57.45 | 193100 |
| 2026-06-17 | -98.44 | $58.22 | 280230 |
| 2026-06-16 | -84.47 | $59.15 | 156000 |
| 2026-06-15 | -86.41 | $59.07 | 476820 |
| 2026-06-12 | -64.32 | $59.98 | 379041 |
| 2026-06-11 | -81.55 | $59.27 | 125805 |
| 2026-06-10 | -85.44 | $59.11 | 153600 |
| 2026-06-09 | -83.01 | $59.21 | 157547 |
| 2026-06-08 | -89.74 | $59.92 | 110200 |
| 2026-06-05 | -99.34 | $59.63 | 132122 |
| 2026-06-04 | -30.18 | $61.77 | 40900 |
| 2026-06-03 | -40.00 | $61.49 | 77012 |
| 2026-06-02 | -36.84 | $61.58 | 89614 |
| 2026-06-01 | -71.23 | $60.60 | 184300 |
| 2026-05-29 | -85.96 | $60.18 | 209900 |
| 2026-05-28 | -84.31 | $60.32 | 62217 |
| 2026-05-27 | -92.70 | $60.09 | 701242 |
| 2026-05-26 | -63.49 | $61.03 | 127100 |
| 2026-05-22 | -40.48 | $61.61 | 89600 |
| 2026-05-21 | -44.84 | $61.50 | 143400 |
| 2026-05-20 | -32.54 | $61.81 | 245645 |
| 2026-05-19 | -12.55 | $62.20 | 104000 |
| 2026-05-18 | -5.74 | $62.36 | 124800 |
| 2026-05-15 | -33.20 | $61.69 | 99122 |
| 2026-05-14 | -19.93 | $61.95 | 33000 |
| 2026-05-13 | -21.01 | $61.92 | 92800 |
| 2026-05-12 | -17.39 | $62.02 | 147400 |
| 2026-05-11 | -29.35 | $61.69 | 140600 |
| 2026-05-08 | -80.80 | $60.27 | 321800 |
| 2026-05-07 | -84.06 | $60.18 | 237738 |
| 2026-05-06 | -57.83 | $61.14 | 188130 |
| 2026-05-05 | -35.84 | $61.87 | 44400 |
| 2026-05-04 | -42.40 | $61.71 | 132324 |
| 2026-05-01 | -45.03 | $61.62 | 98500 |
| 2026-04-30 | -21.93 | $62.41 | 1.0M |
| 2026-04-29 | -49.12 | $61.48 | 82831 |
| 2026-04-28 | -68.34 | $60.94 | 72400 |
| 2026-04-27 | -72.18 | $60.90 | 72100 |
| 2026-04-24 | -68.82 | $61.04 | 59800 |
| 2026-04-23 | -71.94 | $60.91 | 130700 |
| 2026-04-22 | -71.46 | $60.93 | 220739 |
| 2026-04-21 | -88.97 | $60.20 | 194300 |
| 2026-04-20 | -72.90 | $60.52 | 908528 |
| 2026-04-17 | -71.61 | $60.58 | 260049 |
| 2026-04-16 | -56.56 | $61.28 | 337000 |
| 2026-04-15 | -66.88 | $60.80 | 1.2M |
| 2026-04-14 | -56.99 | $61.26 | 277514 |
| 2026-04-13 | -41.51 | $61.98 | 192500 |
| 2026-04-10 | -42.80 | $61.92 | 184300 |
| 2026-04-09 | -44.09 | $61.86 | 371447 |
| 2026-04-08 | -33.55 | $62.35 | 354005 |
| 2026-04-07 | -20.65 | $62.95 | 96200 |
| 2026-04-06 | -30.75 | $62.48 | 192600 |
| 2026-04-02 | -34.19 | $62.32 | 276834 |
| 2026-04-01 | -40.00 | $62.05 | 597703 |
| 2026-03-31 | -20.86 | $62.94 | 374100 |
| 2026-03-30 | -31.61 | $62.44 | 320073 |
| 2026-03-27 | -20.30 | $63.03 | 496400 |
| 2026-03-26 | -39.32 | $62.13 | 131700 |
| 2026-03-25 | -40.59 | $62.07 | 101625 |
| 2026-03-24 | -46.30 | $61.80 | 139210 |
| 2026-03-23 | -67.86 | $60.78 | 2.5M |
| 2026-03-20 | -91.50 | $59.79 | 177622 |
| 2026-03-19 | -78.87 | $60.37 | 629500 |
| 2026-03-18 | -89.92 | $60.42 | 325712 |
| 2026-03-17 | -66.91 | $61.28 | 84388 |
| 2026-03-16 | -51.25 | $61.12 | 259900 |
| 2026-03-13 | -57.50 | $60.77 | 395300 |
| 2026-03-12 | -47.68 | $61.32 | 516500 |
| 2026-03-11 | -45.89 | $61.42 | 130600 |
| 2026-03-10 | -56.43 | $60.83 | 284500 |
| 2026-03-09 | -52.31 | $61.04 | 434741 |
| 2026-03-06 | -45.69 | $60.97 | 264800 |
| 2026-03-05 | -34.99 | $61.31 | 225745 |
| 2026-03-04 | -27.81 | $61.86 | 160700 |
| 2026-03-03 | -26.63 | $61.95 | 351347 |
| 2026-03-02 | -5.06 | $63.55 | 486002 |
| 2026-02-27 | -2.10 | $62.76 | 217832 |
| 2026-02-26 | -3.06 | $61.95 | 174782 |
| 2026-02-25 | -9.77 | $61.49 | 893300 |
| 2026-02-24 | -3.46 | $61.72 | 118400 |
| 2026-02-23 | -7.82 | $61.43 | 211030 |
| 2026-02-20 | -2.89 | $61.01 | 246300 |
| 2026-02-19 | -3.57 | $60.97 | 184823 |
| 2026-02-18 | -6.61 | $60.43 | 1.8M |
| 2026-02-17 | -23.44 | $59.30 | 200900 |
| 2026-02-13 | -6.66 | $60.34 | 189700 |
| 2026-02-12 | -23.57 | $59.15 | 193900 |
| 2026-02-11 | -0.72 | $60.71 | 201300 |
| 2026-02-10 | -2.72 | $59.47 | 145718 |
| 2026-02-09 | -1.07 | $59.38 | 253330 |
| 2026-02-06 | -12.56 | $58.29 | 261200 |
| 2026-02-05 | -29.76 | $56.73 | 251900 |
| 2026-02-04 | -13.12 | $58.06 | 889900 |
| 2026-02-03 | -21.91 | $57.35 | 646500 |
| 2026-02-02 | -43.44 | $55.61 | 219410 |
| 2026-01-30 | -32.15 | $56.22 | 181930 |
| 2026-01-29 | -15.08 | $57.76 | 211000 |
| 2026-01-28 | -0.26 | $57.74 | 780241 |
| 2026-01-27 | -4.88 | $57.10 | 83400 |
| 2026-01-26 | -12.33 | $56.55 | 268600 |
| 2026-01-23 | -2.87 | $56.51 | 809000 |
| 2026-01-22 | -1.67 | $55.97 | 194300 |
| 2026-01-21 | -8.21 | $55.45 | 959318 |
| 2026-01-20 | -5.69 | $54.59 | 189600 |
| 2026-01-16 | -9.29 | $54.30 | 120039 |
| 2026-01-15 | -10.92 | $54.20 | 200436 |
| 2026-01-14 | -7.28 | $54.39 | 160134 |
| 2026-01-13 | -4.03 | $53.67 | 168900 |
| 2026-01-12 | -3.46 | $53.09 | 80600 |
| 2026-01-09 | -2.49 | $52.83 | 107200 |
| 2026-01-08 | -3.44 | $52.28 | 109729 |
| 2026-01-07 | -34.38 | $51.20 | 97300 |
| 2026-01-06 | -17.19 | $51.80 | 197000 |
| 2026-01-05 | -8.09 | $52.09 | 198500 |
| 2026-01-02 | -11.25 | $51.12 | 80100 |
| 2025-12-31 | -48.19 | $50.20 | 69000 |
| 2025-12-30 | -32.13 | $50.60 | 36433 |
| 2025-12-29 | -44.58 | $50.29 | 36800 |
| 2025-12-26 | -32.93 | $50.58 | 36010 |
| 2025-12-24 | -34.34 | $50.49 | 21800 |
| 2025-12-23 | -24.53 | $50.62 | 54815 |
| 2025-12-22 | -31.62 | $50.29 | 47206 |
| 2025-12-19 | -48.40 | $49.58 | 93900 |
| 2025-12-18 | -56.91 | $49.26 | 70625 |
| 2025-12-17 | -47.07 | $49.63 | 63017 |
| 2025-12-16 | -64.63 | $48.97 | 81345 |
| 2025-12-15 | -24.47 | $50.48 | 54149 |
| 2025-12-12 | -18.09 | $50.72 | 64312 |
| 2025-12-11 | -6.38 | $51.16 | 75100 |
| 2025-12-10 | -12.61 | $50.76 | 97806 |
| 2025-12-09 | -26.61 | $50.26 | 85831 |
| 2025-12-08 | -33.61 | $50.01 | 91700 |
| 2025-12-05 | -17.83 | $50.52 | 176113 |
| 2025-12-04 | -2.03 | $50.68 | 49200 |
| 2025-12-03 | -6.18 | $50.40 | 47900 |
| 2025-12-02 | -23.93 | $49.67 | 226637 |
| 2025-12-01 | -6.30 | $50.37 | 207900 |
| 2025-11-28 | -3.90 | $50.10 | 16500 |
| 2025-11-26 | -7.31 | $49.44 | 42400 |
| 2025-11-25 | -29.86 | $48.67 | 44600 |
| 2025-11-24 | -31.94 | $48.61 | 49233 |
| 2025-11-21 | -46.88 | $48.18 | 55000 |
| 2025-11-20 | -56.94 | $47.89 | 52814 |
| 2025-11-19 | -23.96 | $48.84 | 32300 |
| 2025-11-18 | -19.10 | $48.98 | 55605 |
| 2025-11-17 | -31.60 | $48.62 | 52000 |
| 2025-11-14 | -4.86 | $49.39 | 58100 |
| 2025-11-13 | -20.14 | $48.95 | 56400 |
| 2025-11-12 | -7.64 | $49.31 | 77700 |
| 2025-11-11 | -6.25 | $49.35 | 79600 |
| 2025-11-10 | -4.35 | $48.85 | 104200 |
| 2025-11-07 | -33.79 | $48.10 | 155500 |
| 2025-11-06 | -66.67 | $47.38 | 117535 |
| 2025-11-05 | -80.34 | $47.22 | 103800 |
| 2025-11-04 | -91.38 | $46.90 | 92635 |
| 2025-11-03 | -79.83 | $47.65 | 156844 |
| 2025-10-31 | -79.66 | $47.67 | 40500 |
| 2025-10-30 | -82.20 | $47.61 | 68343 |
| 2025-10-29 | -77.12 | $47.73 | 96200 |
| 2025-10-28 | -80.93 | $47.64 | 200702 |
| 2025-10-27 | -76.69 | $47.74 | 35844 |
| 2025-10-24 | -68.75 | $47.99 | 39821 |
| 2025-10-23 | -55.39 | $48.39 | 51800 |
| 2025-10-22 | -77.70 | $47.79 | 56940 |
| 2025-10-21 | -95.02 | $47.40 | 34329 |
| 2025-10-20 | -61.72 | $48.30 | 30900 |
| 2025-10-17 | -84.77 | $47.71 | 52426 |
| 2025-10-16 | -63.67 | $48.25 | 36685 |
| 2025-10-15 | -56.25 | $48.44 | 36110 |
| 2025-10-14 | -64.45 | $48.23 | 43208 |
| 2025-10-13 | -62.11 | $48.29 | 41200 |
| 2025-10-10 | -100.00 | $47.32 | 36834 |
| 2025-10-09 | -72.68 | $48.39 | 36235 |
| 2025-10-08 | -32.68 | $49.21 | 28234 |
| 2025-10-07 | -33.19 | $49.11 | 47800 |
| 2025-10-06 | -25.00 | $49.26 | 35700 |
| 2025-10-03 | -28.62 | $49.07 | 56926 |
| 2025-10-02 | -39.22 | $48.77 | 28700 |
| 2025-10-01 | -26.86 | $49.12 | 49539 |
| 2025-09-30 | -29.33 | $49.05 | 143334 |
| 2025-09-29 | -25.80 | $49.15 | 66400 |
| 2025-09-26 | -9.89 | $49.60 | 40900 |
| 2025-09-25 | -10.34 | $49.13 | 31629 |
| 2025-09-24 | -20.66 | $48.87 | 38900 |
| 2025-09-23 | -17.87 | $48.90 | 227104 |
| 2025-09-22 | -17.77 | $48.36 | 60604 |
| 2025-09-19 | -20.52 | $48.16 | 44600 |
| 2025-09-18 | -14.42 | $48.24 | 68500 |
| 2025-09-17 | -14.37 | $48.22 | 47800 |
| 2025-09-16 | -12.04 | $48.21 | 91100 |
| 2025-09-15 | -12.32 | $48.20 | 74539 |
| 2025-09-12 | -14.57 | $48.12 | 38113 |
| 2025-09-11 | 0.00 | $48.42 | 38700 |
| 2025-09-10 | -0.96 | $48.18 | 47700 |
| 2025-09-09 | -25.16 | $47.42 | 83421 |
| 2025-09-08 | -24.46 | $47.42 | 84300 |
| 2025-09-05 | -25.70 | $47.38 | 94630 |
| 2025-09-04 | -16.72 | $47.67 | 110200 |
| 2025-09-03 | -21.08 | $47.51 | 105700 |
| 2025-09-02 | 0.00 | $48.13 | 225400 |
| 2025-08-29 | -2.31 | $47.99 | 105500 |
| 2025-08-28 | -0.90 | $47.67 | 239130 |
| 2025-08-27 | -3.24 | $47.35 | 101800 |
| 2025-08-26 | -0.37 | $47.05 | 230300 |
| 2025-08-25 | -3.36 | $46.95 | 76900 |
| 2025-08-22 | -3.41 | $46.91 | 132200 |
| 2025-08-21 | -5.26 | $45.98 | 202100 |
| 2025-08-20 | -29.82 | $45.56 | 95400 |
| 2025-08-19 | -50.29 | $45.21 | 67600 |
| 2025-08-18 | -40.35 | $45.38 | 117310 |
| 2025-08-15 | -25.15 | $45.64 | 167100 |
| 2025-08-14 | -23.39 | $45.67 | 199000 |
| 2025-08-13 | -11.70 | $45.87 | 142028 |
| 2025-08-12 | -35.67 | $45.46 | 136500 |
| 2025-08-11 | -58.48 | $45.07 | 48400 |
| 2025-08-08 | -40.35 | $45.38 | 81200 |
| 2025-08-07 | -54.97 | $45.13 | 40700 |
| 2025-08-06 | -63.16 | $44.99 | 79009 |
| 2025-08-05 | -50.88 | $45.20 | 76723 |
| 2025-08-04 | -65.50 | $44.95 | 68447 |
| 2025-08-01 | -88.89 | $44.55 | 69600 |
| 2025-07-31 | -61.11 | $45.08 | 43912 |
| 2025-07-30 | -46.91 | $45.31 | 66000 |
| 2025-07-29 | 0.00 | $46.07 | 45600 |
| 2025-07-28 | -13.33 | $45.76 | 42444 |
| 2025-07-25 | -18.45 | $45.64 | 67200 |
| 2025-07-24 | -18.45 | $45.64 | 65100 |
| 2025-07-23 | -24.30 | $45.50 | 60519 |
| 2025-07-22 | -45.79 | $45.04 | 53100 |
| 2025-07-21 | -71.03 | $44.50 | 62500 |
| 2025-07-18 | -57.48 | $44.79 | 250400 |
| 2025-07-17 | -53.27 | $44.88 | 106235 |
| 2025-07-16 | -62.15 | $44.69 | 48100 |
| 2025-07-15 | -49.53 | $44.96 | 90241 |
| 2025-07-14 | -17.76 | $45.64 | 69618 |
| 2025-07-11 | -4.67 | $45.92 | 82441 |
| 2025-07-10 | -0.53 | $45.74 | 74832 |
| 2025-07-09 | -15.91 | $45.36 | 49800 |
| 2025-07-08 | -9.23 | $45.46 | 83924 |
| 2025-07-07 | -33.99 | $44.95 | 72200 |
| 2025-07-03 | -14.83 | $45.29 | 149422 |
| 2025-07-02 | -17.72 | $45.22 | 52500 |
| 2025-07-01 | -43.08 | $44.55 | 82300 |
| 2025-06-30 | -51.67 | $44.25 | 73126 |
| 2025-06-27 | -42.47 | $44.23 | 129918 |
| 2025-06-26 | -30.42 | $44.63 | 60216 |
| 2025-06-25 | -52.71 | $43.89 | 41202 |
| 2025-06-24 | -43.07 | $44.21 | 57410 |
| 2025-06-23 | -32.34 | $44.55 | 90320 |
| 2025-06-20 | -14.08 | $45.15 | 56900 |
| 2025-06-18 | -17.53 | $45.03 | 58027 |
| 2025-06-17 | -8.33 | $45.35 | 79100 |
| 2025-06-16 | -13.26 | $45.17 | 144300 |
| 2025-06-13 | -3.75 | $45.50 | 257600 |
| 2025-06-12 | 0.00 | $44.98 | 55900 |
| 2025-06-11 | -1.99 | $44.62 | 91200 |
| 2025-06-10 | -7.76 | $44.18 | 48000 |
| 2025-06-09 | -18.72 | $43.81 | 93500 |
| 2025-06-06 | -16.85 | $43.69 | 31149 |
| 2025-06-05 | -36.41 | $43.33 | 50800 |
| 2025-06-04 | -30.30 | $43.30 | 103647 |
| 2025-06-03 | -6.70 | $43.78 | 78901 |
| 2025-06-02 | -21.59 | $43.38 | 120214 |
| 2025-05-30 | -51.98 | $42.69 | 47000 |
| 2025-05-29 | -40.76 | $42.90 | 42300 |
| 2025-05-28 | -44.06 | $42.72 | 47326 |
| 2025-05-27 | -26.82 | $43.17 | 68600 |
| 2025-05-23 | -39.46 | $42.84 | 32703 |
| 2025-05-22 | -51.72 | $42.52 | 45815 |
| 2025-05-21 | -45.98 | $42.67 | 44225 |
| 2025-05-20 | -24.90 | $43.22 | 70826 |
| 2025-05-19 | -21.84 | $43.30 | 64342 |
| 2025-05-16 | -10.21 | $43.53 | 54641 |
| 2025-05-15 | -9.61 | $43.55 | 57300 |
| 2025-05-14 | -14.41 | $43.39 | 43600 |
| 2025-05-13 | -6.61 | $43.65 | 59100 |
| 2025-05-12 | -19.83 | $43.19 | 51524 |
| 2025-05-09 | -1.74 | $42.70 | 48200 |
| 2025-05-08 | -12.18 | $42.25 | 48800 |
| 2025-05-07 | -14.15 | $41.93 | 67100 |
| 2025-05-06 | -13.16 | $41.98 | 100500 |
| 2025-05-05 | -15.72 | $41.85 | 167122 |
| 2025-05-02 | -7.07 | $42.29 | 174513 |
| 2025-05-01 | -39.06 | $41.71 | 143300 |
| 2025-04-30 | -51.24 | $41.70 | 148943 |
| 2025-04-29 | -42.99 | $42.40 | 46709 |
| 2025-04-28 | -41.11 | $42.56 | 61550 |
| 2025-04-25 | -44.52 | $42.27 | 35928 |
| 2025-04-24 | -42.87 | $42.41 | 25400 |
| 2025-04-23 | -54.20 | $41.59 | 76600 |
| 2025-04-22 | -52.84 | $41.71 | 51900 |
| 2025-04-21 | -61.82 | $40.92 | 101100 |
| 2025-04-17 | -52.39 | $41.75 | 58100 |
| 2025-04-16 | -58.98 | $41.17 | 75339 |
| 2025-04-15 | -62.84 | $40.83 | 73200 |
| 2025-04-14 | -62.39 | $40.87 | 108527 |
| 2025-04-11 | -65.34 | $40.61 | 116339 |
| 2025-04-10 | -79.77 | $39.34 | 110800 |
| 2025-04-09 | -58.98 | $41.17 | 135216 |
| 2025-04-08 | -92.61 | $38.21 | 176716 |
| 2025-04-07 | -82.16 | $39.13 | 392500 |
| 2025-04-04 | -97.86 | $39.49 | 144725 |
| 2025-04-03 | -85.16 | $43.09 | 76500 |
| 2025-04-02 | -8.62 | $46.01 | 106300 |
| 2025-04-01 | -13.13 | $45.79 | 147300 |
| 2025-03-31 | -20.27 | $45.47 | 60517 |
| 2025-03-28 | -28.02 | $45.13 | 23000 |
| 2025-03-27 | -18.22 | $45.56 | 107543 |
| 2025-03-26 | -11.85 | $45.84 | 46948 |
| 2025-03-25 | -2.74 | $45.88 | 45343 |
| 2025-03-24 | -4.94 | $45.63 | 61100 |
| 2025-03-21 | -14.72 | $45.04 | 56126 |
| 2025-03-20 | -4.12 | $45.46 | 53200 |
| 2025-03-19 | -10.03 | $45.38 | 151824 |
| 2025-03-18 | -27.86 | $44.74 | 215227 |
| 2025-03-17 | -23.96 | $44.89 | 42200 |
| 2025-03-14 | -43.75 | $44.13 | 33800 |
| 2025-03-13 | -71.09 | $43.08 | 38700 |
| 2025-03-12 | -66.41 | $43.26 | 77441 |
| 2025-03-11 | -74.74 | $42.94 | 59042 |
| 2025-03-10 | -75.78 | $42.90 | 135039 |
| 2025-03-07 | -71.61 | $43.06 | 73000 |
| 2025-03-06 | -83.59 | $42.60 | 68005 |
| 2025-03-05 | -78.39 | $42.80 | 91326 |
| 2025-03-04 | -82.81 | $42.63 | 71800 |
| 2025-03-03 | -89.63 | $43.13 | 59000 |
| 2025-02-28 | -56.90 | $44.49 | 72800 |
| 2025-02-27 | -81.47 | $43.92 | 62100 |
| 2025-02-26 | -75.43 | $44.06 | 34125 |
| 2025-02-25 | -75.00 | $44.07 | 34900 |
| 2025-02-24 | -52.59 | $44.59 | 32206 |
| 2025-02-21 | -50.43 | $44.64 | 53125 |
| 2025-02-20 | -4.24 | $45.75 | 18533 |
| 2025-02-19 | -25.09 | $45.52 | 32700 |
| 2025-02-18 | -33.00 | $45.50 | 89242 |
| 2025-02-14 | -51.00 | $44.96 | 54400 |
| 2025-02-13 | -44.33 | $45.16 | 39800 |
| 2025-02-12 | -61.00 | $44.66 | 46513 |
| 2025-02-11 | -36.00 | $45.41 | 84448 |
| 2025-02-10 | -40.00 | $45.29 | 42840 |
| 2025-02-07 | -66.33 | $44.50 | 54009 |
| 2025-02-06 | -63.00 | $44.60 | 58000 |
| 2025-02-05 | -47.33 | $45.07 | 37500 |
| 2025-02-04 | -54.87 | $44.80 | 79100 |
| 2025-02-03 | -79.43 | $43.98 | 91500 |
| 2025-01-31 | -74.35 | $43.91 | 56900 |
| 2025-01-30 | -38.82 | $44.91 | 45600 |
| 2025-01-29 | -42.54 | $44.58 | 29307 |
| 2025-01-28 | -43.88 | $44.52 | 32201 |
| 2025-01-27 | -37.86 | $44.79 | 230900 |
| 2025-01-24 | -22.49 | $45.48 | 44201 |
| 2025-01-23 | -15.92 | $45.71 | 50100 |
| 2025-01-22 | -17.43 | $45.62 | 45100 |
| 2025-01-21 | -4.40 | $46.27 | 81700 |
| 2025-01-17 | -2.51 | $46.16 | 56214 |
| 2025-01-16 | -0.23 | $45.79 | 166600 |
| 2025-01-15 | -2.36 | $45.63 | 31033 |
| 2025-01-14 | -0.56 | $45.03 | 56348 |
| 2025-01-13 | -20.84 | $44.49 | 82700 |
| 2025-01-10 | -37.59 | $43.98 | 88538 |
| 2025-01-08 | -38.08 | $44.01 | 69600 |
| 2025-01-07 | -49.23 | $43.80 | 76600 |
| 2025-01-06 | -57.77 | $43.50 | 50100 |
| 2025-01-03 | -58.38 | $43.55 | 27848 |
| 2025-01-02 | -67.39 | $43.29 | 104100 |
| 2024-12-31 | -78.25 | $42.73 | 35603 |
| 2024-12-30 | -85.66 | $42.31 | 60812 |
| 2024-12-27 | -85.08 | $42.36 | 192339 |
| 2024-12-26 | -83.87 | $42.45 | 62316 |
| 2024-12-24 | -83.03 | $42.50 | 63449 |
| 2024-12-23 | -88.86 | $42.22 | 85211 |
| 2024-12-20 | -93.69 | $41.91 | 179839 |
| 2024-12-19 | -99.55 | $41.52 | 128410 |
| 2024-12-18 | -100.00 | $41.81 | 77600 |
| 2024-12-17 | -94.85 | $43.18 | 115800 |
| 2024-12-16 | -99.77 | $43.78 | 257600 |
| 2024-12-13 | -98.10 | $44.54 | 110349 |
| 2024-12-12 | -100.00 | $44.89 | 116105 |
| 2024-12-11 | -89.58 | $45.40 | 69119 |
| 2024-12-10 | -100.00 | $45.08 | 48800 |
| 2024-12-09 | -98.56 | $45.42 | 109600 |
| 2024-12-06 | -98.19 | $45.44 | 53624 |
| 2024-12-05 | -81.28 | $46.24 | 58517 |
| 2024-12-04 | -81.89 | $46.16 | 57923 |
| 2024-12-03 | -36.06 | $46.96 | 37028 |
| 2024-12-02 | -36.86 | $46.79 | 35820 |
| 2024-11-29 | -22.06 | $47.27 | 16800 |
| 2024-11-27 | -27.82 | $47.04 | 48845 |
| 2024-11-26 | -27.32 | $47.06 | 44033 |
| 2024-11-25 | -24.56 | $47.17 | 182711 |
| 2024-11-22 | -3.51 | $48.01 | 38800 |
| 2024-11-21 | -2.93 | $47.81 | 31645 |
| 2024-11-20 | 0.00 | $47.27 | 47920 |
| 2024-11-19 | -1.43 | $46.91 | 36007 |
| 2024-11-18 | -1.79 | $46.90 | 43400 |
| 2024-11-15 | -18.29 | $46.17 | 30938 |
| 2024-11-14 | -10.16 | $46.37 | 3.0M |
| 2024-11-13 | -19.11 | $46.15 | 34600 |
| 2024-11-12 | -21.54 | $46.09 | 43616 |
| 2024-11-11 | -4.88 | $46.50 | 40000 |
| 2024-11-08 | -5.28 | $46.49 | 10246 |
| 2024-11-07 | -4.07 | $46.52 | 20221 |
| 2024-11-06 | -8.54 | $46.41 | 37230 |
| 2024-11-05 | -52.50 | $45.11 | 28028 |
| 2024-11-04 | -71.50 | $44.73 | 13700 |
| 2024-11-01 | -98.01 | $44.20 | 26009 |
| 2024-10-31 | -88.60 | $44.46 | 54709 |
| 2024-10-30 | -85.49 | $44.52 | 19923 |
| 2024-10-29 | -93.78 | $44.36 | 34042 |
| 2024-10-28 | -61.99 | $44.80 | 68349 |
| 2024-10-25 | -46.99 | $45.00 | 43239 |
| 2024-10-24 | -45.78 | $45.03 | 125200 |
| 2024-10-23 | -33.83 | $45.26 | 161120 |
| 2024-10-22 | -23.79 | $45.53 | 256345 |
| 2024-10-21 | -27.14 | $45.44 | 295526 |
| 2024-10-18 | -21.19 | $45.60 | 10000 |
| 2024-10-17 | -24.16 | $45.52 | 81800 |
| 2024-10-16 | -33.83 | $45.26 | 22000 |
| 2024-10-15 | -44.24 | $44.98 | 36009 |
| 2024-10-14 | -7.50 | $45.96 | 18700 |
| 2024-10-11 | -3.86 | $46.05 | 15511 |
| 2024-10-10 | -14.46 | $45.69 | 21000 |
| 2024-10-09 | -21.50 | $45.31 | 21200 |
| 2024-10-08 | -22.83 | $45.09 | 47118 |
| 2024-10-07 | -4.02 | $45.98 | 32006 |
| 2024-10-04 | -1.32 | $45.93 | 37600 |
| 2024-10-03 | -0.96 | $45.56 | 50900 |
| 2024-10-02 | -7.83 | $45.09 | 79700 |
| 2024-10-01 | -11.11 | $44.88 | 26700 |
| 2024-09-30 | -32.04 | $44.07 | 51700 |
| 2024-09-27 | -33.59 | $44.01 | 191400 |
| 2024-09-26 | -45.48 | $43.55 | 67018 |
| 2024-09-25 | -33.33 | $44.02 | 55900 |
| 2024-09-24 | -9.04 | $44.96 | 54414 |
| 2024-09-23 | -17.94 | $44.78 | 53040 |
| 2024-09-20 | -27.76 | $44.38 | 46600 |
| 2024-09-19 | -26.78 | $44.42 | 58000 |
| 2024-09-18 | -42.75 | $43.77 | 92039 |
| 2024-09-17 | -41.77 | $43.81 | 50600 |
| 2024-09-16 | -51.84 | $43.40 | 104614 |
| 2024-09-13 | -62.65 | $42.96 | 42421 |
| 2024-09-12 | -71.01 | $42.62 | 38100 |
| 2024-09-11 | -84.52 | $42.07 | 31920 |
| 2024-09-10 | -91.64 | $42.22 | 23208 |
| 2024-09-09 | -89.52 | $42.69 | 52920 |
| 2024-09-06 | -96.19 | $42.48 | 55810 |
| 2024-09-05 | -83.05 | $43.11 | 52000 |
| 2024-09-04 | -70.74 | $43.31 | 164213 |
| 2024-09-03 | -50.88 | $43.78 | 74707 |
| 2024-08-30 | -11.88 | $45.03 | 40400 |
| 2024-08-29 | -15.10 | $44.90 | 31331 |
| 2024-08-28 | -31.54 | $44.40 | 49400 |
| 2024-08-27 | -23.80 | $44.80 | 46331 |
| 2024-08-26 | -14.87 | $45.19 | 26814 |
| 2024-08-23 | -21.97 | $44.88 | 108800 |
| 2024-08-22 | -40.27 | $44.08 | 43342 |
| 2024-08-21 | -38.90 | $44.14 | 40624 |
| 2024-08-20 | -41.65 | $44.02 | 38300 |
| 2024-08-19 | -24.03 | $44.79 | 33000 |
| 2024-08-16 | -31.81 | $44.45 | 118800 |
| 2024-08-15 | -32.27 | $44.43 | 28308 |
| 2024-08-14 | -46.68 | $43.80 | 26044 |
| 2024-08-13 | -51.34 | $43.65 | 78921 |
| 2024-08-12 | -47.99 | $43.80 | 24500 |
| 2024-08-09 | -57.37 | $43.38 | 14920 |
| 2024-08-08 | -58.93 | $43.31 | 32400 |
| 2024-08-07 | -79.02 | $42.41 | 47200 |
| 2024-08-06 | -77.01 | $42.50 | 59531 |
| 2024-08-05 | -85.04 | $42.14 | 89700 |
| 2024-08-02 | -89.87 | $43.20 | 127128 |
| 2024-08-01 | -56.32 | $44.48 | 64000 |
| 2024-07-31 | -13.79 | $45.59 | 45746 |
| 2024-07-30 | -33.33 | $45.08 | 36100 |
| 2024-07-29 | -50.96 | $44.62 | 173800 |
| 2024-07-26 | -41.76 | $44.86 | 50900 |
| 2024-07-25 | -55.94 | $44.49 | 113048 |
| 2024-07-24 | -66.28 | $44.22 | 44923 |
| 2024-07-23 | -57.47 | $44.45 | 51700 |
| 2024-07-22 | -38.70 | $44.94 | 38637 |
| 2024-07-19 | -35.93 | $44.98 | 148100 |
| 2024-07-18 | -21.05 | $45.35 | 40600 |
| 2024-07-17 | -15.41 | $45.48 | 47400 |
| 2024-07-16 | -1.00 | $45.46 | 46233 |
| 2024-07-15 | -11.00 | $45.16 | 41200 |
| 2024-07-12 | -4.74 | $44.70 | 62642 |
| 2024-07-11 | -4.65 | $44.54 | 148634 |
| 2024-07-10 | -30.70 | $43.98 | 45543 |
| 2024-07-09 | -55.81 | $43.44 | 128300 |
| 2024-07-08 | -39.53 | $43.79 | 43700 |
| 2024-07-05 | -32.56 | $43.94 | 62100 |
| 2024-07-03 | -9.77 | $44.43 | 35200 |
| 2024-07-02 | -20.83 | $44.01 | 169400 |
| 2024-07-01 | -50.69 | $43.92 | 55500 |
| 2024-06-28 | -50.17 | $44.00 | 26400 |
| 2024-06-27 | -53.47 | $43.90 | 21900 |
| 2024-06-26 | -55.45 | $43.84 | 148100 |
| 2024-06-25 | -45.87 | $44.13 | 30845 |
| 2024-06-24 | -42.90 | $44.22 | 95200 |
| 2024-06-21 | -74.26 | $43.27 | 41400 |
| 2024-06-20 | -67.18 | $43.55 | 47000 |
| 2024-06-18 | -85.95 | $43.01 | 134400 |
| 2024-06-17 | -91.69 | $42.80 | 249106 |
| 2024-06-14 | -95.10 | $42.73 | 61024 |
| 2024-06-13 | -93.47 | $43.07 | 82000 |
| 2024-06-12 | -91.13 | $43.55 | 101107 |
| 2024-06-11 | -84.64 | $43.74 | 49813 |
| 2024-06-10 | -73.82 | $44.19 | 82823 |
| 2024-06-07 | -89.82 | $43.75 | 164800 |
| 2024-06-06 | -70.91 | $44.27 | 35636 |
| 2024-06-05 | -80.73 | $44.00 | 141200 |
| 2024-06-04 | -86.55 | $43.84 | 460000 |
| 2024-06-03 | -88.32 | $44.48 | 844038 |
| 2024-05-31 | -35.64 | $45.50 | 53700 |
| 2024-05-30 | -76.73 | $44.67 | 47300 |
| 2024-05-29 | -78.32 | $44.45 | 44200 |
| 2024-05-28 | -42.92 | $45.25 | 108300 |
| 2024-05-24 | -62.83 | $44.80 | 37800 |
| 2024-05-23 | -72.57 | $44.58 | 473914 |
| 2024-05-22 | -53.54 | $45.01 | 355800 |
| 2024-05-21 | -14.16 | $45.90 | 520733 |
| 2024-05-20 | -7.96 | $46.04 | 657627 |
| 2024-05-17 | -2.29 | $46.09 | 47600 |
| 2024-05-16 | -30.73 | $45.47 | 88200 |
| 2024-05-15 | -21.10 | $45.68 | 94900 |
| 2024-05-14 | -26.15 | $45.57 | 46226 |
| 2024-05-13 | -34.40 | $45.39 | 215727 |
| 2024-05-10 | -28.90 | $45.51 | 43500 |
| 2024-05-09 | -38.70 | $45.75 | 83000 |
| 2024-05-08 | -60.96 | $45.10 | 235600 |
| 2024-05-07 | -59.93 | $45.13 | 250900 |
| 2024-05-06 | -60.62 | $45.11 | 69723 |
| 2024-05-03 | -78.08 | $44.60 | 78900 |
| 2024-05-02 | -81.51 | $44.50 | 82329 |
| 2024-05-01 | -93.49 | $44.15 | 164744 |
| 2024-04-30 | -89.64 | $44.63 | 344700 |
| 2024-04-29 | -31.47 | $46.09 | 64405 |
| 2024-04-26 | -44.22 | $45.77 | 141215 |
| 2024-04-25 | -40.64 | $45.86 | 92700 |
| 2024-04-24 | -47.18 | $45.46 | 110200 |
| 2024-04-23 | -50.17 | $45.37 | 146500 |
| 2024-04-22 | -57.48 | $45.15 | 1.3M |
| 2024-04-19 | -60.66 | $45.03 | 161240 |
| 2024-04-18 | -73.44 | $44.64 | 232000 |
| 2024-04-17 | -67.99 | $44.65 | 202600 |
| 2024-04-16 | -61.71 | $44.72 | 158700 |
| 2024-04-15 | -48.75 | $45.13 | 280300 |
| 2024-04-12 | -36.21 | $45.58 | 139100 |
| 2024-04-11 | -11.26 | $46.28 | 60200 |
| 2024-04-10 | -6.65 | $46.43 | 133600 |
| 2024-04-09 | -6.08 | $46.42 | 160102 |
| 2024-04-08 | -8.81 | $46.27 | 178043 |
| 2024-04-05 | -2.14 | $46.50 | 73200 |
| 2024-04-04 | -7.94 | $46.01 | 50719 |
| 2024-04-03 | -0.65 | $46.19 | 282000 |
| 2024-04-02 | -0.44 | $45.73 | 192238 |
| 2024-04-01 | -1.46 | $45.31 | 457106 |
| 2024-03-28 | -1.79 | $44.99 | 55700 |
| 2024-03-27 | -0.53 | $44.49 | 70016 |
| 2024-03-26 | -13.58 | $43.96 | 50101 |
| 2024-03-25 | -6.67 | $44.24 | 66324 |
| 2024-03-22 | -9.02 | $43.89 | 60300 |
| 2024-03-21 | -3.93 | $44.08 | 110900 |
| 2024-03-20 | -3.40 | $44.10 | 115500 |
| 2024-03-19 | -0.82 | $43.88 | 225108 |
| 2024-03-18 | -3.42 | $43.55 | 84100 |
| 2024-03-15 | -5.73 | $43.45 | 170624 |
| 2024-03-14 | -1.02 | $43.31 | 154300 |
| 2024-03-13 | -4.96 | $43.14 | 172000 |
| 2024-03-12 | -2.26 | $42.50 | 71531 |
| 2024-03-11 | -0.28 | $42.54 | 103630 |
| 2024-03-08 | -5.23 | $42.12 | 108426 |
| 2024-03-07 | -5.25 | $42.11 | 137945 |
| 2024-03-06 | -12.42 | $41.65 | 190639 |
| 2024-03-05 | -9.96 | $41.48 | 112900 |
| 2024-03-04 | -12.36 | $41.31 | 56234 |
| 2024-03-01 | -5.41 | $41.49 | 35803 |
| 2024-02-29 | -7.00 | $40.90 | 86300 |
| 2024-02-28 | -24.00 | $40.56 | 50000 |
| 2024-02-27 | -17.50 | $40.69 | 50418 |
| 2024-02-26 | -14.50 | $40.75 | 55600 |
| 2024-02-23 | -12.00 | $40.80 | 55800 |
| 2024-02-22 | -8.00 | $40.88 | 82639 |
| 2024-02-21 | 0.00 | $40.89 | 69200 |
| 2024-02-20 | -30.16 | $40.23 | 121600 |
| 2024-02-16 | -12.27 | $40.53 | 69519 |
| 2024-02-15 | -9.62 | $40.44 | 65541 |
| 2024-02-14 | -56.89 | $39.36 | 78610 |
| 2024-02-13 | -59.56 | $39.30 | 61000 |
| 2024-02-12 | -30.67 | $39.95 | 72312 |
| 2024-02-09 | -49.78 | $39.52 | 187042 |
| 2024-02-08 | -31.56 | $39.93 | 78401 |
| 2024-02-07 | -42.22 | $39.69 | 56200 |
| 2024-02-06 | -44.89 | $39.63 | 136500 |
| 2024-02-05 | -52.44 | $39.46 | 156100 |
| 2024-02-02 | -47.43 | $39.82 | 76100 |
| 2024-02-01 | -45.28 | $40.07 | 162100 |
| 2024-01-31 | -50.16 | $39.92 | 71500 |
| 2024-01-30 | -27.69 | $40.61 | 560200 |
| 2024-01-29 | -36.81 | $40.33 | 93000 |
| 2024-01-26 | -38.11 | $40.29 | 63647 |
| 2024-01-25 | -48.16 | $40.08 | 60900 |
| 2024-01-24 | -69.42 | $39.39 | 66103 |
| 2024-01-23 | -78.29 | $39.10 | 71500 |
| 2024-01-22 | -82.87 | $38.95 | 60400 |
| 2024-01-19 | -85.32 | $38.87 | 233438 |
| 2024-01-18 | -88.99 | $38.75 | 48413 |
| 2024-01-17 | -97.02 | $38.73 | 50039 |
| 2024-01-16 | -99.20 | $39.18 | 65200 |
| 2024-01-12 | -73.68 | $40.12 | 81626 |
| 2024-01-11 | -72.32 | $39.70 | 226200 |
| 2024-01-10 | -69.37 | $39.69 | 335425 |
| 2024-01-09 | -58.80 | $39.99 | 66645 |
| 2024-01-08 | -39.08 | $40.55 | 183000 |
| 2024-01-05 | -29.93 | $40.81 | 75700 |
| 2024-01-04 | -32.75 | $40.73 | 101728 |
| 2024-01-03 | -15.85 | $41.21 | 90700 |
| 2024-01-02 | -26.76 | $40.90 | 60337 |
| 2023-12-29 | -33.10 | $40.72 | 64648 |
| 2023-12-28 | -27.46 | $40.88 | 82100 |
| 2023-12-27 | -9.15 | $41.40 | 85044 |
| 2023-12-26 | -4.23 | $41.54 | 35408 |
| 2023-12-22 | -13.21 | $41.12 | 56800 |
| 2023-12-21 | -19.62 | $40.95 | 40924 |
| 2023-12-20 | -31.70 | $40.63 | 56300 |
| 2023-12-19 | -0.38 | $41.46 | 56342 |
| 2023-12-18 | -18.92 | $40.92 | 59400 |
| 2023-12-15 | -28.97 | $40.61 | 70033 |
| 2023-12-14 | -16.27 | $40.93 | 126436 |
| 2023-12-13 | -59.13 | $39.85 | 178929 |
| 2023-12-12 | -91.67 | $39.03 | 105700 |
| 2023-12-11 | -78.32 | $39.57 | 255900 |
| 2023-12-08 | -74.79 | $39.59 | 99200 |
| 2023-12-07 | -90.60 | $39.22 | 41537 |
| 2023-12-06 | -85.04 | $39.35 | 68435 |
| 2023-12-05 | -59.40 | $39.95 | 42400 |
| 2023-12-04 | -29.49 | $40.65 | 97842 |
| 2023-12-01 | -15.97 | $41.00 | 57735 |
| 2023-11-30 | -29.83 | $40.67 | 43200 |
| 2023-11-29 | -43.28 | $40.35 | 78200 |
| 2023-11-28 | -39.92 | $40.43 | 52800 |
| 2023-11-27 | -48.32 | $40.23 | 206500 |
| 2023-11-24 | -41.60 | $40.39 | 22900 |
| 2023-11-22 | -49.16 | $40.21 | 98100 |
| 2023-11-21 | -50.00 | $40.19 | 72808 |
| 2023-11-20 | -48.74 | $40.22 | 194300 |
| 2023-11-17 | -51.26 | $40.16 | 48600 |
| 2023-11-16 | -84.62 | $39.48 | 134900 |
| 2023-11-15 | -68.99 | $40.11 | 46500 |
| 2023-11-14 | -67.68 | $40.17 | 54133 |
| 2023-11-13 | -84.53 | $39.56 | 93800 |
| 2023-11-10 | -89.50 | $39.38 | 111100 |
| 2023-11-09 | -99.72 | $39.02 | 74900 |
| 2023-11-08 | -98.60 | $39.10 | 89700 |
| 2023-11-07 | -96.81 | $39.59 | 81507 |
| 2023-11-06 | -66.77 | $40.53 | 197804 |
| 2023-11-03 | -51.12 | $41.02 | 42930 |
| 2023-11-02 | -44.15 | $41.11 | 144827 |
| 2023-11-01 | -74.93 | $39.96 | 41200 |
| 2023-10-31 | -76.34 | $39.91 | 85100 |
| 2023-10-30 | -78.87 | $39.82 | 60831 |
| 2023-10-27 | -81.41 | $39.73 | 158809 |
| 2023-10-26 | -65.92 | $40.28 | 56400 |
| 2023-10-25 | -58.31 | $40.55 | 69000 |
| 2023-10-24 | -54.08 | $40.70 | 58119 |
| 2023-10-23 | -44.23 | $41.05 | 149800 |
| 2023-10-20 | -29.30 | $41.58 | 98800 |
| 2023-10-19 | -10.70 | $42.24 | 55331 |
| 2023-10-18 | -6.76 | $42.38 | 89900 |
| 2023-10-17 | -15.67 | $42.30 | 45700 |
| 2023-10-16 | -33.33 | $41.91 | 170722 |
| 2023-10-13 | -41.08 | $41.58 | 63826 |
| 2023-10-12 | -57.48 | $40.89 | 83745 |
| 2023-10-11 | -54.19 | $41.04 | 64737 |
| 2023-10-10 | -50.93 | $41.18 | 46247 |
| 2023-10-09 | -53.95 | $41.05 | 93910 |
| 2023-10-06 | -82.09 | $39.84 | 200600 |
| 2023-10-05 | -90.93 | $39.46 | 162900 |
| 2023-10-04 | -93.08 | $39.47 | 467900 |
| 2023-10-03 | -88.09 | $40.56 | 191722 |
| 2023-10-02 | -91.55 | $40.66 | 385900 |
| 2023-09-29 | -86.83 | $41.59 | 67641 |
| 2023-09-28 | -53.17 | $42.28 | 62900 |
| 2023-09-27 | -60.98 | $42.12 | 80200 |
| 2023-09-26 | -87.17 | $41.40 | 46218 |
| 2023-09-25 | -54.94 | $42.09 | 51100 |
| 2023-09-22 | -61.97 | $41.61 | 43500 |
| 2023-09-21 | -62.68 | $41.59 | 70500 |
| 2023-09-20 | -36.77 | $42.30 | 54900 |
| 2023-09-19 | -26.80 | $42.59 | 60100 |
| 2023-09-18 | -11.68 | $43.03 | 72304 |
| 2023-09-15 | -16.84 | $42.88 | 110810 |
| 2023-09-14 | -3.44 | $43.27 | 127138 |
| 2023-09-13 | -15.91 | $42.68 | 59800 |
| 2023-09-12 | -2.36 | $42.94 | 40929 |
| 2023-09-11 | -31.89 | $42.19 | 34443 |
| 2023-09-08 | -16.33 | $42.56 | 31800 |
| 2023-09-07 | -29.48 | $42.23 | 42924 |
| 2023-09-06 | -24.70 | $42.35 | 109900 |
| 2023-09-05 | -18.50 | $42.50 | 146500 |
| 2023-09-01 | -2.68 | $42.61 | 49400 |
| 2023-08-31 | -18.78 | $41.90 | 63600 |
| 2023-08-30 | -19.34 | $41.89 | 44343 |
| 2023-08-29 | -30.39 | $41.69 | 442200 |
| 2023-08-28 | -49.17 | $41.35 | 93300 |
| 2023-08-25 | -70.72 | $40.96 | 49248 |
| 2023-08-24 | -85.64 | $40.69 | 51532 |
| 2023-08-23 | -67.40 | $41.02 | 56900 |
| 2023-08-22 | -69.06 | $40.99 | 58939 |
| 2023-08-21 | -57.46 | $41.20 | 51900 |
| 2023-08-18 | -48.62 | $41.36 | 37600 |
| 2023-08-17 | -50.00 | $41.12 | 57508 |
| 2023-08-16 | -60.92 | $40.79 | 168200 |
| 2023-08-15 | -46.27 | $41.06 | 28936 |
| 2023-08-14 | -9.35 | $41.95 | 74300 |
| 2023-08-11 | -0.95 | $42.21 | 65500 |
| 2023-08-10 | -13.23 | $41.76 | 180538 |
| 2023-08-09 | -12.95 | $41.76 | 131300 |
| 2023-08-08 | -14.02 | $41.40 | 90042 |
| 2023-08-07 | -18.05 | $41.28 | 125800 |
| 2023-08-04 | -16.62 | $41.23 | 59342 |
| 2023-08-03 | -14.25 | $41.15 | 59600 |
| 2023-08-02 | -22.38 | $40.79 | 62600 |
| 2023-08-01 | -7.38 | $41.42 | 34419 |
| 2023-07-31 | -1.19 | $41.68 | 57115 |
| 2023-07-28 | -9.56 | $41.03 | 89218 |
| 2023-07-27 | -16.80 | $40.75 | 52911 |
| 2023-07-26 | -6.41 | $41.15 | 76000 |
| 2023-07-25 | -5.64 | $41.18 | 78600 |
| 2023-07-24 | -5.78 | $40.88 | 71300 |
| 2023-07-21 | -1.73 | $40.35 | 204100 |
| 2023-07-20 | -8.93 | $40.10 | 28846 |
| 2023-07-19 | -15.56 | $39.87 | 43921 |
| 2023-07-18 | -19.60 | $39.73 | 56400 |
| 2023-07-17 | -34.58 | $39.21 | 462918 |
| 2023-07-14 | -33.14 | $39.26 | 64713 |
| 2023-07-13 | -6.92 | $40.17 | 202635 |
| 2023-07-12 | -3.42 | $40.05 | 69900 |
| 2023-07-11 | -1.84 | $39.61 | 54400 |
| 2023-07-10 | -16.52 | $38.86 | 75800 |
| 2023-07-07 | -27.39 | $38.61 | 68200 |
| 2023-07-06 | -62.17 | $37.81 | 45500 |
| 2023-07-05 | -28.26 | $38.59 | 69639 |
| 2023-07-03 | -10.00 | $39.01 | 35247 |
| 2023-06-30 | -7.84 | $38.82 | 168200 |
| 2023-06-29 | -17.97 | $38.50 | 46800 |
| 2023-06-28 | -33.84 | $38.07 | 108240 |
| 2023-06-27 | -39.92 | $37.91 | 66117 |
| 2023-06-26 | -46.39 | $37.74 | 105800 |
| 2023-06-23 | -69.58 | $37.13 | 101609 |
| 2023-06-22 | -55.89 | $37.49 | 240600 |
| 2023-06-21 | -39.16 | $37.93 | 138400 |
| 2023-06-20 | -49.81 | $37.65 | 75017 |
| 2023-06-16 | -19.01 | $38.46 | 80424 |
| 2023-06-15 | -20.91 | $38.41 | 233000 |
| 2023-06-14 | -35.36 | $38.03 | 234200 |
| 2023-06-13 | -23.57 | $38.34 | 132347 |
| 2023-06-12 | -31.64 | $38.08 | 475019 |
| 2023-06-09 | -17.19 | $38.45 | 165343 |
| 2023-06-08 | -9.77 | $38.64 | 220800 |
| 2023-06-07 | -2.83 | $38.73 | 135900 |
| 2023-06-06 | -23.89 | $38.21 | 725248 |
| 2023-06-05 | -42.86 | $37.89 | 222104 |
| 2023-06-02 | -35.16 | $38.10 | 624700 |
| 2023-06-01 | -75.09 | $37.01 | 1.8M |
| 2023-05-31 | -96.70 | $36.42 | 250036 |
| 2023-05-30 | -88.55 | $36.92 | 75500 |
| 2023-05-26 | -92.36 | $37.27 | 64720 |
| 2023-05-25 | -91.25 | $37.31 | 120800 |
| 2023-05-24 | -68.58 | $37.99 | 92237 |
| 2023-05-23 | -65.54 | $38.08 | 70100 |
| 2023-05-22 | -69.93 | $37.95 | 71007 |
| 2023-05-19 | -74.10 | $37.92 | 81700 |
| 2023-05-18 | -79.52 | $37.74 | 134800 |
| 2023-05-17 | -83.43 | $37.61 | 222800 |
| 2023-05-16 | -100.00 | $37.06 | 77844 |
| 2023-05-15 | -82.73 | $38.05 | 93000 |
| 2023-05-12 | -92.92 | $37.73 | 108700 |
| 2023-05-11 | -95.04 | $37.67 | 76000 |
| 2023-05-10 | -81.00 | $38.24 | 72007 |
| 2023-05-09 | -73.09 | $38.54 | 307116 |
| 2023-05-08 | -73.61 | $38.52 | 59726 |
| 2023-05-05 | -73.88 | $38.51 | 158017 |
| 2023-05-04 | -98.68 | $37.57 | 309835 |
| 2023-05-03 | -98.91 | $37.69 | 170200 |
| 2023-05-02 | -90.24 | $38.26 | 607419 |
| 2023-05-01 | -69.17 | $39.56 | 65013 |
| 2023-04-28 | -57.31 | $39.86 | 105600 |
| 2023-04-27 | -79.77 | $39.22 | 85621 |
| 2023-04-26 | -81.88 | $38.96 | 133907 |
| 2023-04-25 | -49.06 | $39.48 | 120146 |
| 2023-04-24 | -24.53 | $40.27 | 51800 |
| 2023-04-21 | -28.52 | $39.83 | 62200 |
| 2023-04-20 | -22.54 | $40.14 | 376522 |
| 2023-04-19 | -15.80 | $40.49 | 73100 |
| 2023-04-18 | -11.75 | $40.70 | 72400 |
| 2023-04-17 | -12.72 | $40.65 | 215513 |
| 2023-04-14 | -5.01 | $41.05 | 52200 |
| 2023-04-13 | -2.21 | $41.09 | 54900 |
| 2023-04-12 | -5.22 | $40.69 | 137300 |
| 2023-04-11 | -4.34 | $40.64 | 70300 |
| 2023-04-10 | -11.71 | $40.24 | 105800 |
| 2023-04-06 | -15.87 | $40.03 | 149300 |
| 2023-04-05 | -7.54 | $40.45 | 139800 |
| 2023-04-04 | -13.69 | $40.14 | 167319 |
| 2023-04-03 | -3.36 | $40.68 | 164535 |
| 2023-03-31 | -36.70 | $39.17 | 143215 |
| 2023-03-30 | -45.49 | $38.87 | 101800 |
| 2023-03-29 | -48.14 | $38.72 | 205700 |
| 2023-03-28 | -56.81 | $38.23 | 96428 |
| 2023-03-27 | -66.90 | $37.66 | 118700 |
| 2023-03-24 | -78.05 | $37.03 | 148737 |
| 2023-03-23 | -80.71 | $36.88 | 126714 |
| 2023-03-22 | -69.38 | $37.52 | 119547 |
| 2023-03-21 | -57.88 | $38.17 | 69031 |
| 2023-03-20 | -73.27 | $37.30 | 275200 |
| 2023-03-17 | -86.73 | $36.54 | 163310 |
| 2023-03-16 | -79.83 | $36.98 | 352500 |
| 2023-03-15 | -90.12 | $36.58 | 231800 |
| 2023-03-14 | -81.91 | $38.41 | 104300 |
| 2023-03-13 | -87.11 | $38.16 | 151238 |
| 2023-03-10 | -96.30 | $38.71 | 88800 |
| 2023-03-09 | -93.05 | $39.27 | 93724 |
| 2023-03-08 | -73.41 | $39.92 | 79536 |
| 2023-03-07 | -65.86 | $40.17 | 46400 |
| 2023-03-06 | -40.48 | $41.01 | 197600 |
| 2023-03-03 | -31.12 | $41.32 | 39104 |
| 2023-03-02 | -49.24 | $40.72 | 119747 |
| 2023-03-01 | -63.25 | $40.33 | 93316 |
| 2023-02-28 | -87.09 | $39.51 | 76315 |
| 2023-02-27 | -74.87 | $39.98 | 243000 |
| 2023-02-24 | -83.59 | $39.80 | 97500 |
| 2023-02-23 | -85.56 | $39.76 | 105000 |
| 2023-02-22 | -94.97 | $39.33 | 72513 |
| 2023-02-21 | -98.32 | $39.57 | 71822 |
| 2023-02-17 | -96.11 | $39.96 | 84546 |
| 2023-02-16 | -74.18 | $41.17 | 108700 |
| 2023-02-15 | -61.13 | $41.61 | 51407 |
| 2023-02-14 | -45.10 | $42.15 | 48600 |
| 2023-02-13 | -47.77 | $42.06 | 78200 |
| 2023-02-10 | -46.29 | $42.11 | 80129 |
| 2023-02-09 | -81.90 | $40.91 | 176713 |
| 2023-02-08 | -70.03 | $41.31 | 184900 |
| 2023-02-07 | -59.05 | $41.68 | 95500 |
| 2023-02-06 | -88.43 | $40.69 | 102700 |
| 2023-02-03 | -88.70 | $41.00 | 133900 |
| 2023-02-02 | -58.09 | $41.30 | 309709 |
| 2023-02-01 | -34.93 | $42.07 | 107514 |
| 2023-01-31 | -21.83 | $42.67 | 123500 |
| 2023-01-30 | -32.97 | $42.16 | 434404 |
| 2023-01-27 | -14.41 | $43.01 | 220634 |
| 2023-01-26 | -0.45 | $43.51 | 305630 |
| 2023-01-25 | -11.78 | $42.61 | 184700 |
| 2023-01-24 | -12.78 | $42.57 | 232835 |
| 2023-01-23 | -7.43 | $42.77 | 351400 |
| 2023-01-20 | -9.35 | $42.69 | 150400 |
| 2023-01-19 | -22.78 | $42.13 | 204900 |
| 2023-01-18 | -32.54 | $41.72 | 457700 |
| 2023-01-17 | -10.05 | $42.39 | 161000 |
| 2023-01-13 | -2.44 | $42.50 | 103200 |
| 2023-01-12 | -6.50 | $42.35 | 101205 |
| 2023-01-11 | -8.87 | $41.57 | 129523 |
| 2023-01-10 | -12.85 | $41.41 | 79700 |
| 2023-01-09 | -22.92 | $41.12 | 136200 |
| 2023-01-06 | -13.60 | $41.06 | 237700 |
| 2023-01-05 | -46.84 | $40.16 | 132000 |
| 2023-01-04 | -66.41 | $39.78 | 212600 |
| 2023-01-03 | -85.54 | $39.48 | 212100 |
| 2022-12-30 | -56.11 | $40.66 | 103239 |
| 2022-12-29 | -63.37 | $40.53 | 91801 |
| 2022-12-28 | -73.48 | $40.08 | 261309 |
| 2022-12-27 | -49.21 | $41.16 | 94325 |
| 2022-12-23 | -58.88 | $40.73 | 102000 |
| 2022-12-22 | -83.86 | $39.62 | 107225 |
| 2022-12-21 | -63.90 | $40.51 | 130922 |
| 2022-12-20 | -80.88 | $39.77 | 89100 |
| 2022-12-19 | -94.07 | $39.17 | 127300 |
| 2022-12-16 | -90.91 | $39.35 | 135042 |
| 2022-12-15 | -86.02 | $39.88 | 191800 |
| 2022-12-14 | -74.34 | $40.37 | 222714 |
| 2022-12-13 | -71.46 | $40.57 | 234300 |
| 2022-12-12 | -81.56 | $40.15 | 159708 |
| 2022-12-09 | -100.00 | $39.31 | 121000 |
| 2022-12-08 | -95.98 | $40.09 | 237721 |
| 2022-12-07 | -93.59 | $40.26 | 111834 |
| 2022-12-06 | -93.65 | $40.37 | 186800 |
| 2022-12-05 | -88.45 | $41.23 | 183603 |
| 2022-12-02 | -45.87 | $42.52 | 116000 |
| 2022-12-01 | -32.71 | $42.68 | 319608 |
| 2022-11-30 | -29.52 | $42.80 | 206600 |
| 2022-11-29 | -41.76 | $42.34 | 92200 |
| 2022-11-28 | -55.85 | $41.81 | 225600 |
| 2022-11-25 | -25.27 | $42.96 | 39535 |
| 2022-11-23 | -21.54 | $43.10 | 151701 |
| 2022-11-22 | -13.30 | $43.41 | 210411 |
| 2022-11-21 | -46.29 | $42.04 | 356340 |
| 2022-11-18 | -33.17 | $42.57 | 178400 |
| 2022-11-17 | -23.76 | $42.76 | 277540 |
| 2022-11-16 | -20.31 | $42.87 | 156222 |
| 2022-11-15 | -4.37 | $43.66 | 350000 |
| 2022-11-14 | -11.89 | $43.16 | 207700 |
| 2022-11-11 | -3.30 | $43.46 | 321800 |
| 2022-11-10 | -11.21 | $42.41 | 396602 |
| 2022-11-09 | -33.01 | $41.00 | 182500 |
| 2022-11-08 | -2.72 | $42.89 | 227405 |
| 2022-11-07 | -1.68 | $42.66 | 279800 |
| 2022-11-04 | -9.15 | $42.06 | 441800 |
| 2022-11-03 | -16.83 | $41.15 | 245900 |
| 2022-11-02 | -27.92 | $40.57 | 645530 |
| 2022-11-01 | -8.60 | $41.58 | 184103 |
| 2022-10-31 | -9.37 | $41.25 | 324300 |
| 2022-10-28 | -11.84 | $41.01 | 354000 |
| 2022-10-27 | -9.75 | $41.00 | 275702 |
| 2022-10-26 | -5.06 | $40.96 | 751000 |
| 2022-10-25 | -0.89 | $40.38 | 135900 |
| 2022-10-24 | -3.91 | $40.16 | 203049 |
| 2022-10-21 | -0.70 | $40.17 | 247900 |
| 2022-10-20 | -11.04 | $38.98 | 485400 |
| 2022-10-19 | -2.17 | $38.95 | 204928 |
| 2022-10-18 | -12.37 | $38.27 | 168309 |
| 2022-10-17 | -17.80 | $37.95 | 179300 |
| 2022-10-14 | -28.14 | $37.34 | 460613 |
| 2022-10-13 | -3.56 | $38.79 | 594300 |
| 2022-10-12 | -29.98 | $37.49 | 244727 |
| 2022-10-11 | -38.49 | $37.35 | 169822 |
| 2022-10-10 | -34.59 | $37.62 | 190906 |
| 2022-10-07 | -27.40 | $38.32 | 380800 |
| 2022-10-06 | -21.70 | $38.73 | 522507 |
| 2022-10-05 | -25.73 | $38.44 | 184800 |
| 2022-10-04 | -31.43 | $38.03 | 374700 |
| 2022-10-03 | -52.02 | $36.55 | 499500 |
| 2022-09-30 | -76.91 | $34.76 | 389140 |
| 2022-09-29 | -75.10 | $34.89 | 412815 |
| 2022-09-28 | -73.30 | $35.02 | 467400 |
| 2022-09-27 | -94.58 | $33.49 | 1.0M |
| 2022-09-26 | -99.12 | $33.17 | 1.4M |
| 2022-09-23 | -95.41 | $34.49 | 922245 |
| 2022-09-22 | -100.00 | $36.83 | 418300 |
| 2022-09-21 | -95.48 | $37.13 | 231200 |
| 2022-09-20 | -80.48 | $37.76 | 303128 |
| 2022-09-19 | -70.00 | $38.20 | 286833 |
| 2022-09-16 | -83.59 | $37.93 | 272800 |
| 2022-09-15 | -61.98 | $38.76 | 315200 |
| 2022-09-14 | -37.50 | $39.70 | 317927 |
| 2022-09-13 | -58.59 | $38.89 | 380300 |
| 2022-09-12 | -30.99 | $39.95 | 300811 |
| 2022-09-09 | -48.18 | $39.29 | 312609 |
| 2022-09-08 | -72.66 | $38.35 | 560706 |
| 2022-09-07 | -71.36 | $38.05 | 443002 |
| 2022-09-06 | -68.36 | $38.18 | 602807 |
| 2022-09-02 | -52.25 | $38.70 | 462100 |
| 2022-09-01 | -54.69 | $37.99 | 670101 |
| 2022-08-31 | -39.41 | $38.87 | 323206 |
| 2022-08-30 | -33.16 | $39.23 | 707900 |
| 2022-08-29 | -9.55 | $40.59 | 335444 |
| 2022-08-26 | -16.49 | $40.19 | 262600 |
| 2022-08-25 | -1.25 | $40.89 | 292100 |
| 2022-08-24 | -0.96 | $40.52 | 445700 |
| 2022-08-23 | -7.01 | $40.02 | 189415 |
| 2022-08-22 | -10.18 | $38.91 | 169800 |
| 2022-08-19 | -7.89 | $39.00 | 164500 |
| 2022-08-18 | -1.02 | $39.27 | 533600 |
| 2022-08-17 | -15.87 | $38.35 | 774300 |
| 2022-08-16 | -16.12 | $38.34 | 350600 |
| 2022-08-15 | -17.88 | $38.27 | 971936 |
| 2022-08-12 | -0.25 | $38.97 | 296100 |
| 2022-08-11 | -5.65 | $38.59 | 555700 |
| 2022-08-10 | -19.97 | $37.57 | 340119 |
| 2022-08-09 | -27.99 | $37.10 | 179528 |
| 2022-08-08 | -34.81 | $36.70 | 346700 |
| 2022-08-05 | -39.59 | $36.42 | 519049 |
| 2022-08-04 | -47.95 | $35.93 | 452241 |
| 2022-08-03 | -29.69 | $37.00 | 425400 |
| 2022-08-02 | -16.55 | $37.77 | 232000 |
| 2022-08-01 | -13.48 | $37.95 | 398700 |
| 2022-07-29 | -1.19 | $38.67 | 323000 |
| 2022-07-28 | -6.91 | $37.46 | 372700 |
| 2022-07-27 | -20.91 | $37.23 | 427219 |
| 2022-07-26 | -36.17 | $36.41 | 360900 |
| 2022-07-25 | -33.27 | $36.57 | 311100 |
| 2022-07-22 | -51.36 | $35.57 | 638500 |
| 2022-07-21 | -44.67 | $35.94 | 579131 |
| 2022-07-20 | -37.79 | $36.32 | 373813 |
| 2022-07-19 | -42.31 | $36.07 | 334304 |
| 2022-07-18 | -61.30 | $35.02 | 648117 |
| 2022-07-15 | -77.42 | $34.37 | 915633 |
| 2022-07-14 | -88.16 | $33.85 | 1.6M |
| 2022-07-13 | -87.85 | $34.52 | 976633 |
| 2022-07-12 | -88.33 | $34.48 | 832400 |
| 2022-07-11 | -84.08 | $35.13 | 1.1M |
| 2022-07-08 | -82.10 | $35.50 | 874400 |
| 2022-07-07 | -82.47 | $35.63 | 1.2M |
| 2022-07-06 | -92.14 | $34.45 | 823920 |
| 2022-07-05 | -93.39 | $34.96 | 810900 |
| 2022-07-01 | -86.31 | $36.43 | 1.1M |
| 2022-06-30 | -90.50 | $35.98 | 682538 |
| 2022-06-29 | -83.15 | $36.77 | 602820 |
| 2022-06-28 | -73.56 | $37.80 | 658828 |
| 2022-06-27 | -79.61 | $37.15 | 671900 |
| 2022-06-24 | -88.36 | $36.21 | 584439 |
| 2022-06-23 | -95.90 | $35.40 | 787900 |
| 2022-06-22 | -94.63 | $36.71 | 594400 |
| 2022-06-21 | -79.89 | $38.11 | 548600 |
| 2022-06-17 | -95.37 | $36.64 | 837200 |
| 2022-06-16 | -96.61 | $38.30 | 665427 |
| 2022-06-15 | -87.58 | $40.27 | 706100 |
| 2022-06-14 | -80.50 | $40.83 | 1.2M |
| 2022-06-13 | -76.36 | $41.08 | 926900 |
| 2022-06-10 | -37.48 | $43.29 | 796031 |
| 2022-06-09 | -23.45 | $43.88 | 455625 |
| 2022-06-08 | -6.57 | $45.19 | 484100 |
| 2022-06-07 | -0.26 | $45.43 | 377900 |
| 2022-06-06 | -3.01 | $44.33 | 360500 |
| 2022-06-03 | -3.50 | $44.24 | 550800 |
| 2022-06-02 | -8.21 | $43.93 | 545800 |
| 2022-06-01 | -12.01 | $43.68 | 880200 |
| 2022-05-31 | -21.28 | $43.07 | 1.3M |
| 2022-05-27 | 0.00 | $43.70 | 572334 |
| 2022-05-26 | -4.78 | $42.87 | 1.2M |
| 2022-05-25 | -1.77 | $42.34 | 878122 |
| 2022-05-24 | -12.79 | $41.64 | 1.0M |
| 2022-05-23 | -14.19 | $41.58 | 904200 |
| 2022-05-20 | -34.17 | $40.55 | 1.5M |
| 2022-05-19 | -36.25 | $40.45 | 1.1M |
| 2022-05-18 | -44.49 | $40.31 | 753930 |
| 2022-05-17 | -22.62 | $41.46 | 830139 |
| 2022-05-16 | -35.55 | $40.78 | 728611 |
| 2022-05-13 | -51.33 | $39.95 | 642700 |
| 2022-05-12 | -73.38 | $38.79 | 877944 |
| 2022-05-11 | -70.34 | $38.95 | 837000 |
| 2022-05-10 | -76.05 | $38.65 | 1.0M |
| 2022-05-09 | -77.38 | $38.58 | 1.4M |
| 2022-05-06 | -19.77 | $41.61 | 757717 |
| 2022-05-05 | -30.23 | $41.06 | 1.1M |
| 2022-05-04 | -14.26 | $41.90 | 633136 |
| 2022-05-03 | -42.02 | $40.44 | 884237 |
| 2022-05-02 | -62.74 | $39.35 | 773725 |
| 2022-04-29 | -67.11 | $39.12 | 769900 |
| 2022-04-28 | -49.62 | $40.04 | 1.1M |
| 2022-04-27 | -70.34 | $38.95 | 927200 |
| 2022-04-26 | -80.42 | $38.42 | 1.7M |
| 2022-04-25 | -75.10 | $38.70 | 2.2M |
| 2022-04-22 | -89.10 | $39.79 | 657819 |
| 2022-04-21 | -51.71 | $40.99 | 721700 |
| 2022-04-20 | -5.64 | $42.45 | 745600 |
| 2022-04-19 | -16.09 | $42.10 | 420200 |
| 2022-04-18 | -7.26 | $42.38 | 333808 |
| 2022-04-14 | -8.71 | $41.89 | 389000 |
| 2022-04-13 | -0.29 | $41.83 | 1.2M |
| 2022-04-12 | -14.06 | $41.15 | 770827 |
| 2022-04-11 | -22.88 | $40.66 | 604200 |
| 2022-04-08 | -2.18 | $41.61 | 488900 |
| 2022-04-07 | -19.69 | $40.71 | 465804 |
| 2022-04-06 | -27.96 | $40.34 | 666711 |
| 2022-04-05 | -28.19 | $40.33 | 1.8M |
| 2022-04-04 | -11.87 | $40.98 | 520149 |
| 2022-04-01 | -12.33 | $40.96 | 557600 |
| 2022-03-31 | -23.97 | $40.45 | 618400 |
| 2022-03-30 | -12.10 | $40.97 | 497208 |
| 2022-03-29 | -20.09 | $40.62 | 660346 |
| 2022-03-28 | -20.91 | $40.58 | 405600 |
| 2022-03-25 | 0.00 | $41.50 | 404207 |
| 2022-03-24 | -6.17 | $40.62 | 622800 |
| 2022-03-23 | -4.72 | $40.66 | 447407 |
| 2022-03-22 | -13.36 | $40.13 | 380538 |
| 2022-03-21 | -9.93 | $40.34 | 334600 |
| 2022-03-18 | -29.80 | $39.12 | 431100 |
| 2022-03-17 | -29.32 | $39.15 | 1.0M |
| 2022-03-16 | -48.70 | $37.96 | 828800 |
| 2022-03-15 | -49.84 | $37.89 | 1.4M |
| 2022-03-14 | -37.95 | $38.62 | 780300 |
| 2022-03-11 | -20.36 | $39.70 | 626143 |
| 2022-03-10 | -14.66 | $40.05 | 1.3M |
| 2022-03-09 | -29.80 | $39.12 | 1.1M |
| 2022-03-08 | -18.73 | $39.80 | 1.4M |
| 2022-03-07 | -12.84 | $39.56 | 1.6M |
| 2022-03-04 | -0.44 | $39.33 | 856017 |
| 2022-03-03 | -4.32 | $38.35 | 1.1M |
| 2022-03-02 | -6.27 | $38.25 | 1.1M |
| 2022-03-01 | -16.72 | $37.48 | 1.3M |
| 2022-02-28 | -1.25 | $37.18 | 1.1M |
| 2022-02-25 | -6.33 | $36.56 | 1.4M |
| 2022-02-24 | -38.67 | $35.59 | 3.0M |
| 2022-02-23 | -33.67 | $35.74 | 1.9M |
| 2022-02-22 | -31.63 | $35.51 | 2.4M |
| 2022-02-18 | -16.19 | $35.99 | 2.0M |
| 2022-02-17 | -10.28 | $36.26 | 1.5M |
| 2022-02-16 | -10.50 | $36.25 | 1.9M |
| 2022-02-15 | -18.60 | $35.88 | 1.3M |
| 2022-02-14 | -14.44 | $36.07 | 1.9M |
| 2022-02-11 | -1.97 | $36.64 | 1.8M |
| 2022-02-10 | -17.55 | $35.73 | 1.1M |
| 2022-02-09 | -7.49 | $35.99 | 1.4M |
| 2022-02-08 | -16.91 | $35.60 | 1.4M |
| 2022-02-07 | -6.76 | $36.02 | 957700 |
| 2022-02-04 | -11.97 | $35.69 | 1.2M |
| 2022-02-03 | -12.94 | $35.39 | 1.1M |
| 2022-02-02 | -1.62 | $35.81 | 772504 |
| 2022-02-01 | -1.68 | $35.66 | 879400 |
| 2022-01-31 | -13.37 | $34.75 | 672247 |
| 2022-01-28 | -21.27 | $34.41 | 525433 |
| 2022-01-27 | -20.25 | $34.45 | 745227 |
| 2022-01-26 | -24.81 | $34.27 | 560546 |
| 2022-01-25 | -21.01 | $34.42 | 491500 |
| 2022-01-24 | -37.22 | $33.56 | 876824 |
| 2022-01-21 | -37.67 | $33.54 | 822000 |
| 2022-01-20 | -18.03 | $34.37 | 632306 |
| 2022-01-19 | -7.30 | $34.83 | 314011 |
| 2022-01-18 | -7.58 | $34.75 | 247741 |
| 2022-01-14 | -0.36 | $34.80 | 130900 |
| 2022-01-13 | -7.48 | $34.33 | 167700 |
| 2022-01-12 | -1.50 | $34.51 | 198700 |
| 2022-01-11 | -0.60 | $34.21 | 179100 |
| 2022-01-10 | -3.33 | $33.32 | 330100 |
| 2022-01-07 | -1.67 | $33.39 | 233300 |
| 2022-01-06 | -7.90 | $32.99 | 261100 |
| 2022-01-05 | -18.52 | $32.56 | 344400 |
| 2022-01-04 | -4.16 | $32.72 | 251717 |
| 2022-01-03 | -1.44 | $31.99 | 142900 |
| 2021-12-31 | -18.38 | $31.48 | 103443 |
| 2021-12-30 | -23.53 | $31.34 | 103600 |
| 2021-12-29 | -18.75 | $31.47 | 232715 |
| 2021-12-28 | -15.44 | $31.56 | 196400 |
| 2021-12-27 | -14.71 | $31.58 | 121500 |
| 2021-12-23 | -37.50 | $30.96 | 202502 |
| 2021-12-22 | -49.20 | $30.84 | 135029 |
| 2021-12-21 | -55.95 | $30.63 | 172300 |
| 2021-12-20 | -81.03 | $29.85 | 222919 |
| 2021-12-17 | -81.99 | $30.23 | 320000 |
| 2021-12-16 | -63.22 | $30.72 | 300038 |
| 2021-12-15 | -79.39 | $30.37 | 224500 |
| 2021-12-14 | -77.85 | $30.46 | 174800 |
| 2021-12-13 | -72.24 | $30.63 | 118500 |
| 2021-12-10 | -43.14 | $31.50 | 146913 |
| 2021-12-09 | -48.50 | $31.34 | 222329 |
| 2021-12-08 | -38.80 | $31.74 | 104509 |
| 2021-12-07 | -38.80 | $31.74 | 147844 |
| 2021-12-06 | -61.49 | $31.04 | 189741 |
| 2021-12-03 | -77.95 | $30.51 | 130300 |
| 2021-12-02 | -71.12 | $30.73 | 300000 |
| 2021-12-01 | -99.67 | $30.04 | 255300 |
| 2021-11-30 | -95.40 | $30.53 | 299600 |
| 2021-11-29 | -69.67 | $31.32 | 156800 |
| 2021-11-26 | -76.23 | $31.16 | 140200 |
| 2021-11-24 | -38.05 | $32.24 | 136100 |
| 2021-11-23 | -48.29 | $32.03 | 211503 |
| 2021-11-22 | -79.51 | $31.39 | 140302 |
| 2021-11-19 | -98.96 | $31.12 | 149300 |
| 2021-11-18 | -76.74 | $32.03 | 133411 |
| 2021-11-17 | -69.83 | $32.21 | 156400 |
| 2021-11-16 | -39.66 | $32.56 | 102000 |
| 2021-11-15 | -31.90 | $32.65 | 122247 |
| 2021-11-12 | -43.97 | $32.51 | 99249 |
| 2021-11-11 | -43.97 | $32.51 | 149717 |
| 2021-11-10 | -57.25 | $32.27 | 209734 |
| 2021-11-09 | -5.29 | $32.91 | 116429 |
| 2021-11-08 | -10.10 | $32.81 | 170900 |
| 2021-11-05 | -19.60 | $32.54 | 130600 |
| 2021-11-04 | -43.72 | $32.06 | 212000 |
| 2021-11-03 | -31.10 | $32.14 | 314645 |
| 2021-11-02 | -21.97 | $32.24 | 201520 |
| 2021-11-01 | -16.24 | $32.42 | 485300 |
| 2021-10-29 | -30.25 | $31.98 | 200800 |
| 2021-10-28 | -18.59 | $32.27 | 306800 |
| 2021-10-27 | -26.12 | $32.00 | 244908 |
| 2021-10-26 | -5.06 | $32.75 | 268800 |
| 2021-10-25 | -4.79 | $32.75 | 234100 |
| 2021-10-22 | -7.14 | $32.36 | 288326 |
| 2021-10-21 | -11.51 | $32.14 | 351000 |
| 2021-10-20 | 0.00 | $32.59 | 298700 |
| 2021-10-19 | -3.08 | $32.31 | 294944 |
| 2021-10-18 | -7.26 | $32.09 | 557900 |
| 2021-10-15 | -4.09 | $32.08 | 263100 |
| 2021-10-14 | -0.65 | $31.95 | 395700 |
| 2021-10-13 | -7.71 | $31.46 | 529538 |
| 2021-10-12 | -11.11 | $31.31 | 478247 |
| 2021-10-11 | -13.38 | $31.21 | 449124 |
| 2021-10-08 | -1.78 | $31.25 | 262715 |
| 2021-10-07 | -4.94 | $30.66 | 276137 |
| 2021-10-06 | -15.12 | $30.31 | 576707 |
| 2021-10-05 | -9.01 | $30.52 | 595100 |
| 2021-10-04 | -8.28 | $30.38 | 737500 |
| 2021-10-01 | -5.54 | $29.95 | 562800 |
| 2021-09-30 | -26.94 | $29.37 | 589226 |
| 2021-09-29 | -16.61 | $29.65 | 425809 |
| 2021-09-28 | -14.39 | $29.71 | 483136 |
| 2021-09-27 | -4.80 | $29.77 | 423600 |
| 2021-09-24 | -18.04 | $28.98 | 173100 |
| 2021-09-23 | -9.28 | $29.15 | 146800 |
| 2021-09-22 | -43.30 | $28.49 | 447200 |
| 2021-09-21 | -77.32 | $27.83 | 340326 |
| 2021-09-20 | -80.41 | $27.77 | 392700 |
| 2021-09-17 | -33.33 | $28.46 | 219800 |
| 2021-09-16 | -18.52 | $28.83 | 202027 |
| 2021-09-15 | -0.74 | $29.31 | 330600 |
| 2021-09-14 | -22.82 | $28.49 | 726637 |
| 2021-09-13 | -8.30 | $28.84 | 400105 |
| 2021-09-10 | -33.20 | $28.24 | 741800 |
| 2021-09-09 | -33.33 | $28.29 | 206400 |
| 2021-09-08 | -32.27 | $28.33 | 196500 |
| 2021-09-07 | -21.91 | $28.59 | 175046 |
| 2021-09-03 | -10.76 | $28.87 | 211600 |
| 2021-09-02 | -9.96 | $28.89 | 354526 |
| 2021-09-01 | -33.86 | $28.29 | 232121 |
| 2021-08-31 | -25.90 | $28.49 | 327831 |
| 2021-08-30 | -21.51 | $28.60 | 316740 |
| 2021-08-27 | -17.54 | $28.84 | 215529 |
| 2021-08-26 | -46.27 | $28.07 | 434343 |
| 2021-08-25 | -33.09 | $28.43 | 119400 |
| 2021-08-24 | -39.41 | $28.26 | 110700 |
| 2021-08-23 | -52.79 | $27.90 | 122500 |
| 2021-08-20 | -85.13 | $27.03 | 192624 |
| 2021-08-19 | -89.96 | $26.90 | 247400 |
| 2021-08-18 | -98.89 | $27.54 | 177112 |
| 2021-08-17 | -86.90 | $28.06 | 151100 |
| 2021-08-16 | -47.09 | $28.35 | 160600 |
| 2021-08-13 | -24.67 | $28.76 | 119900 |
| 2021-08-12 | -13.66 | $29.01 | 211500 |
| 2021-08-11 | -9.69 | $29.10 | 179939 |
| 2021-08-10 | -44.51 | $28.82 | 130906 |
| 2021-08-09 | -58.62 | $28.37 | 84532 |
| 2021-08-06 | -48.59 | $28.69 | 150408 |
| 2021-08-05 | -53.61 | $28.53 | 134244 |
| 2021-08-04 | -60.50 | $28.31 | 169200 |
| 2021-08-03 | -40.37 | $28.97 | 191628 |
| 2021-08-02 | -61.42 | $28.52 | 242423 |
| 2021-07-30 | -54.17 | $28.81 | 130200 |
| 2021-07-29 | -47.47 | $29.13 | 124704 |
| 2021-07-28 | -55.30 | $28.82 | 133300 |
| 2021-07-27 | -63.13 | $28.51 | 439800 |
| 2021-07-26 | -57.58 | $28.73 | 94800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.82
2026-07-23
Close Price
$60.50
Vol: 12908Average Directional Index - Detailed Analysis
Minimum
7.60
Average
18.81
Maximum
47.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 17.82 | $60.50 | 12908 |
| 2026-07-22 | 17.65 | $60.28 | 40100 |
| 2026-07-21 | 17.65 | $59.34 | 140200 |
| 2026-07-20 | 18.31 | $58.37 | 90300 |
| 2026-07-17 | 19.05 | $58.40 | 69723 |
| 2026-07-16 | 19.77 | $58.07 | 66441 |
| 2026-07-15 | 20.32 | $58.05 | 60311 |
| 2026-07-14 | 20.90 | $58.45 | 86534 |
| 2026-07-13 | 21.91 | $58.07 | 119237 |
| 2026-07-10 | 22.49 | $57.35 | 73414 |
| 2026-07-09 | 22.44 | $57.11 | 114745 |
| 2026-07-08 | 22.48 | $57.22 | 87200 |
| 2026-07-07 | 22.51 | $56.99 | 64145 |
| 2026-07-06 | 22.33 | $56.41 | 80100 |
| 2026-07-02 | 21.84 | $56.51 | 174400 |
| 2026-07-01 | 21.32 | $55.72 | 469600 |
| 2026-06-30 | 20.33 | $56.18 | 110701 |
| 2026-06-29 | 19.49 | $56.51 | 295600 |
| 2026-06-26 | 18.72 | $57.06 | 124212 |
| 2026-06-25 | 18.09 | $57.13 | 261213 |
| 2026-06-24 | 17.39 | $56.47 | 101235 |
| 2026-06-23 | 16.18 | $57.49 | 107541 |
| 2026-06-22 | 15.30 | $57.87 | 324100 |
| 2026-06-18 | 14.38 | $57.45 | 193100 |
| 2026-06-17 | 13.46 | $58.22 | 280230 |
| 2026-06-16 | 12.89 | $59.15 | 156000 |
| 2026-06-15 | 12.59 | $59.07 | 476820 |
| 2026-06-12 | 12.37 | $59.98 | 379041 |
| 2026-06-11 | 12.26 | $59.27 | 125805 |
| 2026-06-10 | 11.73 | $59.11 | 153600 |
| 2026-06-09 | 11.16 | $59.21 | 157547 |
| 2026-06-08 | 10.57 | $59.92 | 110200 |
| 2026-06-05 | 10.62 | $59.63 | 132122 |
| 2026-06-04 | 10.67 | $61.77 | 40900 |
| 2026-06-03 | 10.52 | $61.49 | 77012 |
| 2026-06-02 | 10.37 | $61.58 | 89614 |
| 2026-06-01 | 10.41 | $60.60 | 184300 |
| 2026-05-29 | 10.87 | $60.18 | 209900 |
| 2026-05-28 | 10.97 | $60.32 | 62217 |
| 2026-05-27 | 11.17 | $60.09 | 701242 |
| 2026-05-26 | 11.37 | $61.03 | 127100 |
| 2026-05-22 | 11.59 | $61.61 | 89600 |
| 2026-05-21 | 11.57 | $61.50 | 143400 |
| 2026-05-20 | 11.46 | $61.81 | 245645 |
| 2026-05-19 | 11.13 | $62.20 | 104000 |
| 2026-05-18 | 10.89 | $62.36 | 124800 |
| 2026-05-15 | 10.64 | $61.69 | 99122 |
| 2026-05-14 | 10.79 | $61.95 | 33000 |
| 2026-05-13 | 10.77 | $61.92 | 92800 |
| 2026-05-12 | 10.77 | $62.02 | 147400 |
| 2026-05-11 | 10.77 | $61.69 | 140600 |
| 2026-05-08 | 11.00 | $60.27 | 321800 |
| 2026-05-07 | 11.20 | $60.18 | 237738 |
| 2026-05-06 | 11.41 | $61.14 | 188130 |
| 2026-05-05 | 11.95 | $61.87 | 44400 |
| 2026-05-04 | 11.90 | $61.71 | 132324 |
| 2026-05-01 | 11.97 | $61.62 | 98500 |
| 2026-04-30 | 11.83 | $62.41 | 1.0M |
| 2026-04-29 | 11.68 | $61.48 | 82831 |
| 2026-04-28 | 12.08 | $60.94 | 72400 |
| 2026-04-27 | 12.66 | $60.90 | 72100 |
| 2026-04-24 | 13.31 | $61.04 | 59800 |
| 2026-04-23 | 13.76 | $60.91 | 130700 |
| 2026-04-22 | 14.32 | $60.93 | 220739 |
| 2026-04-21 | 14.87 | $60.20 | 194300 |
| 2026-04-20 | 15.31 | $60.52 | 908528 |
| 2026-04-17 | 15.79 | $60.58 | 260049 |
| 2026-04-16 | 16.18 | $61.28 | 337000 |
| 2026-04-15 | 16.84 | $60.80 | 1.2M |
| 2026-04-14 | 17.69 | $61.26 | 277514 |
| 2026-04-13 | 18.48 | $61.98 | 192500 |
| 2026-04-10 | 18.96 | $61.92 | 184300 |
| 2026-04-09 | 19.49 | $61.86 | 371447 |
| 2026-04-08 | 19.96 | $62.35 | 354005 |
| 2026-04-07 | 20.78 | $62.95 | 96200 |
| 2026-04-06 | 20.84 | $62.48 | 192600 |
| 2026-04-02 | 21.20 | $62.32 | 276834 |
| 2026-04-01 | 21.54 | $62.05 | 597703 |
| 2026-03-31 | 21.90 | $62.94 | 374100 |
| 2026-03-30 | 22.12 | $62.44 | 320073 |
| 2026-03-27 | 22.22 | $63.03 | 496400 |
| 2026-03-26 | 22.57 | $62.13 | 131700 |
| 2026-03-25 | 23.23 | $62.07 | 101625 |
| 2026-03-24 | 24.08 | $61.80 | 139210 |
| 2026-03-23 | 25.00 | $60.78 | 2.5M |
| 2026-03-20 | 26.12 | $59.79 | 177622 |
| 2026-03-19 | 27.49 | $60.37 | 629500 |
| 2026-03-18 | 28.88 | $60.42 | 325712 |
| 2026-03-17 | 29.95 | $61.28 | 84388 |
| 2026-03-16 | 30.69 | $61.12 | 259900 |
| 2026-03-13 | 31.68 | $60.77 | 395300 |
| 2026-03-12 | 32.72 | $61.32 | 516500 |
| 2026-03-11 | 33.44 | $61.42 | 130600 |
| 2026-03-10 | 34.38 | $60.83 | 284500 |
| 2026-03-09 | 35.20 | $61.04 | 434741 |
| 2026-03-06 | 36.21 | $60.97 | 264800 |
| 2026-03-05 | 37.03 | $61.31 | 225745 |
| 2026-03-04 | 37.80 | $61.86 | 160700 |
| 2026-03-03 | 38.36 | $61.95 | 351347 |
| 2026-03-02 | 38.94 | $63.55 | 486002 |
| 2026-02-27 | 38.53 | $62.76 | 217832 |
| 2026-02-26 | 38.36 | $61.95 | 174782 |
| 2026-02-25 | 38.44 | $61.49 | 893300 |
| 2026-02-24 | 38.32 | $61.72 | 118400 |
| 2026-02-23 | 38.30 | $61.43 | 211030 |
| 2026-02-20 | 38.12 | $61.01 | 246300 |
| 2026-02-19 | 38.14 | $60.97 | 184823 |
| 2026-02-18 | 38.05 | $60.43 | 1.8M |
| 2026-02-17 | 38.11 | $59.30 | 200900 |
| 2026-02-13 | 38.35 | $60.34 | 189700 |
| 2026-02-12 | 38.12 | $59.15 | 193900 |
| 2026-02-11 | 37.88 | $60.71 | 201300 |
| 2026-02-10 | 37.08 | $59.47 | 145718 |
| 2026-02-09 | 36.48 | $59.38 | 253330 |
| 2026-02-06 | 35.88 | $58.29 | 261200 |
| 2026-02-05 | 35.52 | $56.73 | 251900 |
| 2026-02-04 | 35.36 | $58.06 | 889900 |
| 2026-02-03 | 34.61 | $57.35 | 646500 |
| 2026-02-02 | 33.99 | $55.61 | 219410 |
| 2026-01-30 | 33.75 | $56.22 | 181930 |
| 2026-01-29 | 33.47 | $57.76 | 211000 |
| 2026-01-28 | 31.66 | $57.74 | 780241 |
| 2026-01-27 | 30.03 | $57.10 | 83400 |
| 2026-01-26 | 28.48 | $56.55 | 268600 |
| 2026-01-23 | 26.75 | $56.51 | 809000 |
| 2026-01-22 | 25.11 | $55.97 | 194300 |
| 2026-01-21 | 23.56 | $55.45 | 959318 |
| 2026-01-20 | 21.98 | $54.59 | 189600 |
| 2026-01-16 | 20.63 | $54.30 | 120039 |
| 2026-01-15 | 19.44 | $54.20 | 200436 |
| 2026-01-14 | 18.19 | $54.39 | 160134 |
| 2026-01-13 | 16.76 | $53.67 | 168900 |
| 2026-01-12 | 15.63 | $53.09 | 80600 |
| 2026-01-09 | 14.71 | $52.83 | 107200 |
| 2026-01-08 | 13.88 | $52.28 | 109729 |
| 2026-01-07 | 13.30 | $51.20 | 97300 |
| 2026-01-06 | 13.08 | $51.80 | 197000 |
| 2026-01-05 | 12.29 | $52.09 | 198500 |
| 2026-01-02 | 11.47 | $51.12 | 80100 |
| 2025-12-31 | 11.38 | $50.20 | 69000 |
| 2025-12-30 | 11.74 | $50.60 | 36433 |
| 2025-12-29 | 11.85 | $50.29 | 36800 |
| 2025-12-26 | 12.19 | $50.58 | 36010 |
| 2025-12-24 | 12.22 | $50.49 | 21800 |
| 2025-12-23 | 12.32 | $50.62 | 54815 |
| 2025-12-22 | 12.42 | $50.29 | 47206 |
| 2025-12-19 | 12.70 | $49.58 | 93900 |
| 2025-12-18 | 13.31 | $49.26 | 70625 |
| 2025-12-17 | 13.88 | $49.63 | 63017 |
| 2025-12-16 | 14.38 | $48.97 | 81345 |
| 2025-12-15 | 14.92 | $50.48 | 54149 |
| 2025-12-12 | 14.92 | $50.72 | 64312 |
| 2025-12-11 | 14.61 | $51.16 | 75100 |
| 2025-12-10 | 14.22 | $50.76 | 97806 |
| 2025-12-09 | 14.16 | $50.26 | 85831 |
| 2025-12-08 | 14.27 | $50.01 | 91700 |
| 2025-12-05 | 14.42 | $50.52 | 176113 |
| 2025-12-04 | 14.12 | $50.68 | 49200 |
| 2025-12-03 | 14.09 | $50.40 | 47900 |
| 2025-12-02 | 14.23 | $49.67 | 226637 |
| 2025-12-01 | 14.53 | $50.37 | 207900 |
| 2025-11-28 | 14.22 | $50.10 | 16500 |
| 2025-11-26 | 14.15 | $49.44 | 42400 |
| 2025-11-25 | 14.49 | $48.67 | 44600 |
| 2025-11-24 | 14.90 | $48.61 | 49233 |
| 2025-11-21 | 15.23 | $48.18 | 55000 |
| 2025-11-20 | 15.26 | $47.89 | 52814 |
| 2025-11-19 | 15.48 | $48.84 | 32300 |
| 2025-11-18 | 16.27 | $48.98 | 55605 |
| 2025-11-17 | 17.10 | $48.62 | 52000 |
| 2025-11-14 | 17.98 | $49.39 | 58100 |
| 2025-11-13 | 18.86 | $48.95 | 56400 |
| 2025-11-12 | 19.51 | $49.31 | 77700 |
| 2025-11-11 | 19.86 | $49.35 | 79600 |
| 2025-11-10 | 20.22 | $48.85 | 104200 |
| 2025-11-07 | 21.01 | $48.10 | 155500 |
| 2025-11-06 | 21.66 | $47.38 | 117535 |
| 2025-11-05 | 22.06 | $47.22 | 103800 |
| 2025-11-04 | 22.19 | $46.90 | 92635 |
| 2025-11-03 | 21.85 | $47.65 | 156844 |
| 2025-10-31 | 21.85 | $47.67 | 40500 |
| 2025-10-30 | 22.04 | $47.61 | 68343 |
| 2025-10-29 | 22.25 | $47.73 | 96200 |
| 2025-10-28 | 22.63 | $47.64 | 200702 |
| 2025-10-27 | 22.81 | $47.74 | 35844 |
| 2025-10-24 | 23.05 | $47.99 | 39821 |
| 2025-10-23 | 23.60 | $48.39 | 51800 |
| 2025-10-22 | 24.38 | $47.79 | 56940 |
| 2025-10-21 | 24.51 | $47.40 | 34329 |
| 2025-10-20 | 24.50 | $48.30 | 30900 |
| 2025-10-17 | 25.05 | $47.71 | 52426 |
| 2025-10-16 | 25.42 | $48.25 | 36685 |
| 2025-10-15 | 26.25 | $48.44 | 36110 |
| 2025-10-14 | 27.20 | $48.23 | 43208 |
| 2025-10-13 | 27.85 | $48.29 | 41200 |
| 2025-10-10 | 28.83 | $47.32 | 36834 |
| 2025-10-09 | 29.86 | $48.39 | 36235 |
| 2025-10-08 | 30.99 | $49.21 | 28234 |
| 2025-10-07 | 31.44 | $49.11 | 47800 |
| 2025-10-06 | 31.93 | $49.26 | 35700 |
| 2025-10-03 | 31.77 | $49.07 | 56926 |
| 2025-10-02 | 31.80 | $48.77 | 28700 |
| 2025-10-01 | 31.89 | $49.12 | 49539 |
| 2025-09-30 | 31.55 | $49.05 | 143334 |
| 2025-09-29 | 31.27 | $49.15 | 66400 |
| 2025-09-26 | 30.55 | $49.60 | 40900 |
| 2025-09-25 | 29.45 | $49.13 | 31629 |
| 2025-09-24 | 28.67 | $48.87 | 38900 |
| 2025-09-23 | 27.60 | $48.90 | 227104 |
| 2025-09-22 | 26.48 | $48.36 | 60604 |
| 2025-09-19 | 25.86 | $48.16 | 44600 |
| 2025-09-18 | 25.40 | $48.24 | 68500 |
| 2025-09-17 | 24.90 | $48.22 | 47800 |
| 2025-09-16 | 24.11 | $48.21 | 91100 |
| 2025-09-15 | 23.57 | $48.20 | 74539 |
| 2025-09-12 | 22.97 | $48.12 | 38113 |
| 2025-09-11 | 22.13 | $48.42 | 38700 |
| 2025-09-10 | 21.40 | $48.18 | 47700 |
| 2025-09-09 | 20.81 | $47.42 | 83421 |
| 2025-09-08 | 20.35 | $47.42 | 84300 |
| 2025-09-05 | 20.15 | $47.38 | 94630 |
| 2025-09-04 | 19.89 | $47.67 | 110200 |
| 2025-09-03 | 19.36 | $47.51 | 105700 |
| 2025-09-02 | 18.70 | $48.13 | 225400 |
| 2025-08-29 | 17.66 | $47.99 | 105500 |
| 2025-08-28 | 16.46 | $47.67 | 239130 |
| 2025-08-27 | 15.42 | $47.35 | 101800 |
| 2025-08-26 | 14.49 | $47.05 | 230300 |
| 2025-08-25 | 13.78 | $46.95 | 76900 |
| 2025-08-22 | 12.88 | $46.91 | 132200 |
| 2025-08-21 | 11.96 | $45.98 | 202100 |
| 2025-08-20 | 11.77 | $45.56 | 95400 |
| 2025-08-19 | 11.87 | $45.21 | 67600 |
| 2025-08-18 | 12.23 | $45.38 | 117310 |
| 2025-08-15 | 12.42 | $45.64 | 167100 |
| 2025-08-14 | 12.27 | $45.67 | 199000 |
| 2025-08-13 | 12.31 | $45.87 | 142028 |
| 2025-08-12 | 12.33 | $45.46 | 136500 |
| 2025-08-11 | 12.62 | $45.07 | 48400 |
| 2025-08-08 | 13.06 | $45.38 | 81200 |
| 2025-08-07 | 13.16 | $45.13 | 40700 |
| 2025-08-06 | 13.34 | $44.99 | 79009 |
| 2025-08-05 | 13.52 | $45.20 | 76723 |
| 2025-08-04 | 14.07 | $44.95 | 68447 |
| 2025-08-01 | 14.76 | $44.55 | 69600 |
| 2025-07-31 | 15.28 | $45.08 | 43912 |
| 2025-07-30 | 15.70 | $45.31 | 66000 |
| 2025-07-29 | 16.06 | $46.07 | 45600 |
| 2025-07-28 | 15.70 | $45.76 | 42444 |
| 2025-07-25 | 15.53 | $45.64 | 67200 |
| 2025-07-24 | 15.41 | $45.64 | 65100 |
| 2025-07-23 | 15.28 | $45.50 | 60519 |
| 2025-07-22 | 15.32 | $45.04 | 53100 |
| 2025-07-21 | 15.71 | $44.50 | 62500 |
| 2025-07-18 | 16.24 | $44.79 | 250400 |
| 2025-07-17 | 16.55 | $44.88 | 106235 |
| 2025-07-16 | 17.16 | $44.69 | 48100 |
| 2025-07-15 | 17.79 | $44.96 | 90241 |
| 2025-07-14 | 18.02 | $45.64 | 69618 |
| 2025-07-11 | 17.62 | $45.92 | 82441 |
| 2025-07-10 | 17.10 | $45.74 | 74832 |
| 2025-07-09 | 16.75 | $45.36 | 49800 |
| 2025-07-08 | 16.52 | $45.46 | 83924 |
| 2025-07-07 | 16.29 | $44.95 | 72200 |
| 2025-07-03 | 16.40 | $45.29 | 149422 |
| 2025-07-02 | 15.91 | $45.22 | 52500 |
| 2025-07-01 | 15.47 | $44.55 | 82300 |
| 2025-06-30 | 15.39 | $44.25 | 73126 |
| 2025-06-27 | 15.58 | $44.23 | 129918 |
| 2025-06-26 | 15.78 | $44.63 | 60216 |
| 2025-06-25 | 15.94 | $43.89 | 41202 |
| 2025-06-24 | 16.50 | $44.21 | 57410 |
| 2025-06-23 | 16.98 | $44.55 | 90320 |
| 2025-06-20 | 17.02 | $45.15 | 56900 |
| 2025-06-18 | 16.48 | $45.03 | 58027 |
| 2025-06-17 | 15.90 | $45.35 | 79100 |
| 2025-06-16 | 14.94 | $45.17 | 144300 |
| 2025-06-13 | 13.99 | $45.50 | 257600 |
| 2025-06-12 | 12.95 | $44.98 | 55900 |
| 2025-06-11 | 12.24 | $44.62 | 91200 |
| 2025-06-10 | 11.70 | $44.18 | 48000 |
| 2025-06-09 | 11.36 | $43.81 | 93500 |
| 2025-06-06 | 11.10 | $43.69 | 31149 |
| 2025-06-05 | 11.08 | $43.33 | 50800 |
| 2025-06-04 | 11.24 | $43.30 | 103647 |
| 2025-06-03 | 11.41 | $43.78 | 78901 |
| 2025-06-02 | 11.64 | $43.38 | 120214 |
| 2025-05-30 | 12.21 | $42.69 | 47000 |
| 2025-05-29 | 12.27 | $42.90 | 42300 |
| 2025-05-28 | 12.56 | $42.72 | 47326 |
| 2025-05-27 | 12.89 | $43.17 | 68600 |
| 2025-05-23 | 13.45 | $42.84 | 32703 |
| 2025-05-22 | 13.80 | $42.52 | 45815 |
| 2025-05-21 | 14.00 | $42.67 | 44225 |
| 2025-05-20 | 14.56 | $43.22 | 70826 |
| 2025-05-19 | 15.12 | $43.30 | 64342 |
| 2025-05-16 | 15.76 | $43.53 | 54641 |
| 2025-05-15 | 16.44 | $43.55 | 57300 |
| 2025-05-14 | 17.15 | $43.39 | 43600 |
| 2025-05-13 | 17.73 | $43.65 | 59100 |
| 2025-05-12 | 18.28 | $43.19 | 51524 |
| 2025-05-09 | 18.85 | $42.70 | 48200 |
| 2025-05-08 | 19.53 | $42.25 | 48800 |
| 2025-05-07 | 20.22 | $41.93 | 67100 |
| 2025-05-06 | 20.50 | $41.98 | 100500 |
| 2025-05-05 | 20.82 | $41.85 | 167122 |
| 2025-05-02 | 21.06 | $42.29 | 174513 |
| 2025-05-01 | 21.37 | $41.71 | 143300 |
| 2025-04-30 | 21.57 | $41.70 | 148943 |
| 2025-04-29 | 21.60 | $42.40 | 46709 |
| 2025-04-28 | 22.09 | $42.56 | 61550 |
| 2025-04-25 | 22.61 | $42.27 | 35928 |
| 2025-04-24 | 22.92 | $42.41 | 25400 |
| 2025-04-23 | 23.25 | $41.59 | 76600 |
| 2025-04-22 | 23.42 | $41.71 | 51900 |
| 2025-04-21 | 23.49 | $40.92 | 101100 |
| 2025-04-17 | 23.31 | $41.75 | 58100 |
| 2025-04-16 | 23.53 | $41.17 | 75339 |
| 2025-04-15 | 23.47 | $40.83 | 73200 |
| 2025-04-14 | 23.19 | $40.87 | 108527 |
| 2025-04-11 | 22.84 | $40.61 | 116339 |
| 2025-04-10 | 22.24 | $39.34 | 110800 |
| 2025-04-09 | 21.37 | $41.17 | 135216 |
| 2025-04-08 | 20.45 | $38.21 | 176716 |
| 2025-04-07 | 18.76 | $39.13 | 392500 |
| 2025-04-04 | 16.98 | $39.49 | 144725 |
| 2025-04-03 | 15.52 | $43.09 | 76500 |
| 2025-04-02 | 15.40 | $46.01 | 106300 |
| 2025-04-01 | 15.43 | $45.79 | 147300 |
| 2025-03-31 | 15.65 | $45.47 | 60517 |
| 2025-03-28 | 16.01 | $45.13 | 23000 |
| 2025-03-27 | 16.43 | $45.56 | 107543 |
| 2025-03-26 | 16.49 | $45.84 | 46948 |
| 2025-03-25 | 16.18 | $45.88 | 45343 |
| 2025-03-24 | 16.10 | $45.63 | 61100 |
| 2025-03-21 | 16.13 | $45.04 | 56126 |
| 2025-03-20 | 16.59 | $45.46 | 53200 |
| 2025-03-19 | 16.84 | $45.38 | 151824 |
| 2025-03-18 | 17.12 | $44.74 | 215227 |
| 2025-03-17 | 17.93 | $44.89 | 42200 |
| 2025-03-14 | 18.78 | $44.13 | 33800 |
| 2025-03-13 | 19.08 | $43.08 | 38700 |
| 2025-03-12 | 18.82 | $43.26 | 77441 |
| 2025-03-11 | 18.58 | $42.94 | 59042 |
| 2025-03-10 | 18.05 | $42.90 | 135039 |
| 2025-03-07 | 17.49 | $43.06 | 73000 |
| 2025-03-06 | 16.92 | $42.60 | 68005 |
| 2025-03-05 | 15.82 | $42.80 | 91326 |
| 2025-03-04 | 14.65 | $42.63 | 71800 |
| 2025-03-03 | 13.43 | $43.13 | 59000 |
| 2025-02-28 | 12.57 | $44.49 | 72800 |
| 2025-02-27 | 12.26 | $43.92 | 62100 |
| 2025-02-26 | 12.04 | $44.06 | 34125 |
| 2025-02-25 | 11.59 | $44.07 | 34900 |
| 2025-02-24 | 11.12 | $44.59 | 32206 |
| 2025-02-21 | 11.19 | $44.64 | 53125 |
| 2025-02-20 | 11.39 | $45.75 | 18533 |
| 2025-02-19 | 11.75 | $45.52 | 32700 |
| 2025-02-18 | 12.08 | $45.50 | 89242 |
| 2025-02-14 | 12.53 | $44.96 | 54400 |
| 2025-02-13 | 13.12 | $45.16 | 39800 |
| 2025-02-12 | 13.61 | $44.66 | 46513 |
| 2025-02-11 | 14.12 | $45.41 | 84448 |
| 2025-02-10 | 14.63 | $45.29 | 42840 |
| 2025-02-07 | 15.38 | $44.50 | 54009 |
| 2025-02-06 | 15.77 | $44.60 | 58000 |
| 2025-02-05 | 16.19 | $45.07 | 37500 |
| 2025-02-04 | 16.97 | $44.80 | 79100 |
| 2025-02-03 | 17.58 | $43.98 | 91500 |
| 2025-01-31 | 17.63 | $43.91 | 56900 |
| 2025-01-30 | 17.93 | $44.91 | 45600 |
| 2025-01-29 | 18.88 | $44.58 | 29307 |
| 2025-01-28 | 19.56 | $44.52 | 32201 |
| 2025-01-27 | 20.29 | $44.79 | 230900 |
| 2025-01-24 | 21.28 | $45.48 | 44201 |
| 2025-01-23 | 21.71 | $45.71 | 50100 |
| 2025-01-22 | 22.11 | $45.62 | 45100 |
| 2025-01-21 | 22.41 | $46.27 | 81700 |
| 2025-01-17 | 22.22 | $46.16 | 56214 |
| 2025-01-16 | 22.16 | $45.79 | 166600 |
| 2025-01-15 | 22.42 | $45.63 | 31033 |
| 2025-01-14 | 22.75 | $45.03 | 56348 |
| 2025-01-13 | 23.63 | $44.49 | 82700 |
| 2025-01-10 | 24.81 | $43.98 | 88538 |
| 2025-01-08 | 26.06 | $44.01 | 69600 |
| 2025-01-07 | 26.78 | $43.80 | 76600 |
| 2025-01-06 | 27.55 | $43.50 | 50100 |
| 2025-01-03 | 28.37 | $43.55 | 27848 |
| 2025-01-02 | 28.79 | $43.29 | 104100 |
| 2024-12-31 | 29.12 | $42.73 | 35603 |
| 2024-12-30 | 28.71 | $42.31 | 60812 |
| 2024-12-27 | 27.89 | $42.36 | 192339 |
| 2024-12-26 | 27.13 | $42.45 | 62316 |
| 2024-12-24 | 26.10 | $42.50 | 63449 |
| 2024-12-23 | 24.98 | $42.22 | 85211 |
| 2024-12-20 | 23.52 | $41.91 | 179839 |
| 2024-12-19 | 21.78 | $41.52 | 128410 |
| 2024-12-18 | 19.95 | $41.81 | 77600 |
| 2024-12-17 | 18.12 | $43.18 | 115800 |
| 2024-12-16 | 16.61 | $43.78 | 257600 |
| 2024-12-13 | 15.43 | $44.54 | 110349 |
| 2024-12-12 | 14.61 | $44.89 | 116105 |
| 2024-12-11 | 14.02 | $45.40 | 69119 |
| 2024-12-10 | 13.56 | $45.08 | 48800 |
| 2024-12-09 | 13.07 | $45.42 | 109600 |
| 2024-12-06 | 12.78 | $45.44 | 53624 |
| 2024-12-05 | 12.47 | $46.24 | 58517 |
| 2024-12-04 | 12.66 | $46.16 | 57923 |
| 2024-12-03 | 12.86 | $46.96 | 37028 |
| 2024-12-02 | 13.31 | $46.79 | 35820 |
| 2024-11-29 | 13.79 | $47.27 | 16800 |
| 2024-11-27 | 13.59 | $47.04 | 48845 |
| 2024-11-26 | 13.38 | $47.06 | 44033 |
| 2024-11-25 | 13.30 | $47.17 | 182711 |
| 2024-11-22 | 12.94 | $48.01 | 38800 |
| 2024-11-21 | 11.86 | $47.81 | 31645 |
| 2024-11-20 | 10.88 | $47.27 | 47920 |
| 2024-11-19 | 10.30 | $46.91 | 36007 |
| 2024-11-18 | 9.98 | $46.90 | 43400 |
| 2024-11-15 | 9.65 | $46.17 | 30938 |
| 2024-11-14 | 9.61 | $46.37 | 3.0M |
| 2024-11-13 | 9.72 | $46.15 | 34600 |
| 2024-11-12 | 9.92 | $46.09 | 43616 |
| 2024-11-11 | 9.96 | $46.50 | 40000 |
| 2024-11-08 | 9.65 | $46.49 | 10246 |
| 2024-11-07 | 9.38 | $46.52 | 20221 |
| 2024-11-06 | 9.05 | $46.41 | 37230 |
| 2024-11-05 | 8.70 | $45.11 | 28028 |
| 2024-11-04 | 8.77 | $44.73 | 13700 |
| 2024-11-01 | 8.54 | $44.20 | 26009 |
| 2024-10-31 | 8.30 | $44.46 | 54709 |
| 2024-10-30 | 8.26 | $44.52 | 19923 |
| 2024-10-29 | 8.17 | $44.36 | 34042 |
| 2024-10-28 | 8.07 | $44.80 | 68349 |
| 2024-10-25 | 7.97 | $45.00 | 43239 |
| 2024-10-24 | 8.39 | $45.03 | 125200 |
| 2024-10-23 | 8.82 | $45.26 | 161120 |
| 2024-10-22 | 9.12 | $45.53 | 256345 |
| 2024-10-21 | 9.12 | $45.44 | 295526 |
| 2024-10-18 | 9.12 | $45.60 | 10000 |
| 2024-10-17 | 9.33 | $45.52 | 81800 |
| 2024-10-16 | 9.60 | $45.26 | 22000 |
| 2024-10-15 | 9.98 | $44.98 | 36009 |
| 2024-10-14 | 10.44 | $45.96 | 18700 |
| 2024-10-11 | 10.30 | $46.05 | 15511 |
| 2024-10-10 | 10.16 | $45.69 | 21000 |
| 2024-10-09 | 10.22 | $45.31 | 21200 |
| 2024-10-08 | 10.56 | $45.09 | 47118 |
| 2024-10-07 | 10.86 | $45.98 | 32006 |
| 2024-10-04 | 10.41 | $45.93 | 37600 |
| 2024-10-03 | 10.03 | $45.56 | 50900 |
| 2024-10-02 | 9.86 | $45.09 | 79700 |
| 2024-10-01 | 9.79 | $44.88 | 26700 |
| 2024-09-30 | 10.03 | $44.07 | 51700 |
| 2024-09-27 | 10.35 | $44.01 | 191400 |
| 2024-09-26 | 10.65 | $43.55 | 67018 |
| 2024-09-25 | 10.87 | $44.02 | 55900 |
| 2024-09-24 | 11.38 | $44.96 | 54414 |
| 2024-09-23 | 11.37 | $44.78 | 53040 |
| 2024-09-20 | 11.53 | $44.38 | 46600 |
| 2024-09-19 | 12.07 | $44.42 | 58000 |
| 2024-09-18 | 12.50 | $43.77 | 92039 |
| 2024-09-17 | 13.15 | $43.81 | 50600 |
| 2024-09-16 | 13.49 | $43.40 | 104614 |
| 2024-09-13 | 13.60 | $42.96 | 42421 |
| 2024-09-12 | 13.46 | $42.62 | 38100 |
| 2024-09-11 | 12.91 | $42.07 | 31920 |
| 2024-09-10 | 11.92 | $42.22 | 23208 |
| 2024-09-09 | 11.10 | $42.69 | 52920 |
| 2024-09-06 | 10.63 | $42.48 | 55810 |
| 2024-09-05 | 10.14 | $43.11 | 52000 |
| 2024-09-04 | 10.02 | $43.31 | 164213 |
| 2024-09-03 | 10.03 | $43.78 | 74707 |
| 2024-08-30 | 10.26 | $45.03 | 40400 |
| 2024-08-29 | 10.47 | $44.90 | 31331 |
| 2024-08-28 | 10.69 | $44.40 | 49400 |
| 2024-08-27 | 11.22 | $44.80 | 46331 |
| 2024-08-26 | 11.44 | $45.19 | 26814 |
| 2024-08-23 | 11.42 | $44.88 | 108800 |
| 2024-08-22 | 11.80 | $44.08 | 43342 |
| 2024-08-21 | 12.14 | $44.14 | 40624 |
| 2024-08-20 | 12.54 | $44.02 | 38300 |
| 2024-08-19 | 12.97 | $44.79 | 33000 |
| 2024-08-16 | 13.57 | $44.45 | 118800 |
| 2024-08-15 | 13.98 | $44.43 | 28308 |
| 2024-08-14 | 14.42 | $43.80 | 26044 |
| 2024-08-13 | 14.44 | $43.65 | 78921 |
| 2024-08-12 | 14.32 | $43.80 | 24500 |
| 2024-08-09 | 14.31 | $43.38 | 14920 |
| 2024-08-08 | 14.02 | $43.31 | 32400 |
| 2024-08-07 | 13.65 | $42.41 | 47200 |
| 2024-08-06 | 13.18 | $42.50 | 59531 |
| 2024-08-05 | 12.43 | $42.14 | 89700 |
| 2024-08-02 | 11.22 | $43.20 | 127128 |
| 2024-08-01 | 10.59 | $44.48 | 64000 |
| 2024-07-31 | 10.71 | $45.59 | 45746 |
| 2024-07-30 | 10.55 | $45.08 | 36100 |
| 2024-07-29 | 10.93 | $44.62 | 173800 |
| 2024-07-26 | 11.42 | $44.86 | 50900 |
| 2024-07-25 | 11.92 | $44.49 | 113048 |
| 2024-07-24 | 12.42 | $44.22 | 44923 |
| 2024-07-23 | 12.93 | $44.45 | 51700 |
| 2024-07-22 | 13.31 | $44.94 | 38637 |
| 2024-07-19 | 13.49 | $44.98 | 148100 |
| 2024-07-18 | 13.34 | $45.35 | 40600 |
| 2024-07-17 | 12.83 | $45.48 | 47400 |
| 2024-07-16 | 12.11 | $45.46 | 46233 |
| 2024-07-15 | 11.69 | $45.16 | 41200 |
| 2024-07-12 | 11.24 | $44.70 | 62642 |
| 2024-07-11 | 11.30 | $44.54 | 148634 |
| 2024-07-10 | 11.58 | $43.98 | 45543 |
| 2024-07-09 | 11.94 | $43.44 | 128300 |
| 2024-07-08 | 12.13 | $43.79 | 43700 |
| 2024-07-05 | 12.57 | $43.94 | 62100 |
| 2024-07-03 | 13.21 | $44.43 | 35200 |
| 2024-07-02 | 13.59 | $44.01 | 169400 |
| 2024-07-01 | 14.27 | $43.92 | 55500 |
| 2024-06-28 | 15.01 | $44.00 | 26400 |
| 2024-06-27 | 15.71 | $43.90 | 21900 |
| 2024-06-26 | 16.35 | $43.84 | 148100 |
| 2024-06-25 | 17.03 | $44.13 | 30845 |
| 2024-06-24 | 17.88 | $44.22 | 95200 |
| 2024-06-21 | 18.77 | $43.27 | 41400 |
| 2024-06-20 | 19.13 | $43.55 | 47000 |
| 2024-06-18 | 19.52 | $43.01 | 134400 |
| 2024-06-17 | 19.59 | $42.80 | 249106 |
| 2024-06-14 | 19.23 | $42.73 | 61024 |
| 2024-06-13 | 18.88 | $43.07 | 82000 |
| 2024-06-12 | 18.70 | $43.55 | 101107 |
| 2024-06-11 | 18.87 | $43.74 | 49813 |
| 2024-06-10 | 18.57 | $44.19 | 82823 |
| 2024-06-07 | 18.64 | $43.75 | 164800 |
| 2024-06-06 | 18.54 | $44.27 | 35636 |
| 2024-06-05 | 18.60 | $44.00 | 141200 |
| 2024-06-04 | 18.41 | $43.84 | 460000 |
| 2024-06-03 | 18.21 | $44.48 | 844038 |
| 2024-05-31 | 18.54 | $45.50 | 53700 |
| 2024-05-30 | 19.35 | $44.67 | 47300 |
| 2024-05-29 | 19.48 | $44.45 | 44200 |
| 2024-05-28 | 19.65 | $45.25 | 108300 |
| 2024-05-24 | 20.33 | $44.80 | 37800 |
| 2024-05-23 | 20.65 | $44.58 | 473914 |
| 2024-05-22 | 20.99 | $45.01 | 355800 |
| 2024-05-21 | 21.63 | $45.90 | 520733 |
| 2024-05-20 | 22.19 | $46.04 | 657627 |
| 2024-05-17 | 22.61 | $46.09 | 47600 |
| 2024-05-16 | 23.13 | $45.47 | 88200 |
| 2024-05-15 | 24.05 | $45.68 | 94900 |
| 2024-05-14 | 25.03 | $45.57 | 46226 |
| 2024-05-13 | 25.76 | $45.39 | 215727 |
| 2024-05-10 | 26.54 | $45.51 | 43500 |
| 2024-05-09 | 27.14 | $45.75 | 83000 |
| 2024-05-08 | 28.05 | $45.10 | 235600 |
| 2024-05-07 | 29.45 | $45.13 | 250900 |
| 2024-05-06 | 30.68 | $45.11 | 69723 |
| 2024-05-03 | 31.97 | $44.60 | 78900 |
| 2024-05-02 | 33.34 | $44.50 | 82329 |
| 2024-05-01 | 34.74 | $44.15 | 164744 |
| 2024-04-30 | 36.22 | $44.63 | 344700 |
| 2024-04-29 | 37.83 | $46.09 | 64405 |
| 2024-04-26 | 38.03 | $45.77 | 141215 |
| 2024-04-25 | 38.44 | $45.86 | 92700 |
| 2024-04-24 | 38.86 | $45.46 | 110200 |
| 2024-04-23 | 39.76 | $45.37 | 146500 |
| 2024-04-22 | 40.77 | $45.15 | 1.3M |
| 2024-04-19 | 41.83 | $45.03 | 161240 |
| 2024-04-18 | 42.70 | $44.64 | 232000 |
| 2024-04-17 | 43.95 | $44.65 | 202600 |
| 2024-04-16 | 45.26 | $44.72 | 158700 |
| 2024-04-15 | 46.75 | $45.13 | 280300 |
| 2024-04-12 | 47.37 | $45.58 | 139100 |
| 2024-04-11 | 47.48 | $46.28 | 60200 |
| 2024-04-10 | 46.89 | $46.43 | 133600 |
| 2024-04-09 | 45.87 | $46.42 | 160102 |
| 2024-04-08 | 44.58 | $46.27 | 178043 |
| 2024-04-05 | 42.99 | $46.50 | 73200 |
| 2024-04-04 | 41.34 | $46.01 | 50719 |
| 2024-04-03 | 39.68 | $46.19 | 282000 |
| 2024-04-02 | 37.97 | $45.73 | 192238 |
| 2024-04-01 | 36.33 | $45.31 | 457106 |
| 2024-03-28 | 34.75 | $44.99 | 55700 |
| 2024-03-27 | 33.22 | $44.49 | 70016 |
| 2024-03-26 | 31.89 | $43.96 | 50101 |
| 2024-03-25 | 30.49 | $44.24 | 66324 |
| 2024-03-22 | 29.01 | $43.89 | 60300 |
| 2024-03-21 | 27.67 | $44.08 | 110900 |
| 2024-03-20 | 26.14 | $44.10 | 115500 |
| 2024-03-19 | 24.53 | $43.88 | 225108 |
| 2024-03-18 | 23.01 | $43.55 | 84100 |
| 2024-03-15 | 21.53 | $43.45 | 170624 |
| 2024-03-14 | 19.98 | $43.31 | 154300 |
| 2024-03-13 | 18.53 | $43.14 | 172000 |
| 2024-03-12 | 17.00 | $42.50 | 71531 |
| 2024-03-11 | 15.89 | $42.54 | 103630 |
| 2024-03-08 | 14.74 | $42.12 | 108426 |
| 2024-03-07 | 13.73 | $42.11 | 137945 |
| 2024-03-06 | 12.67 | $41.65 | 190639 |
| 2024-03-05 | 11.75 | $41.48 | 112900 |
| 2024-03-04 | 11.00 | $41.31 | 56234 |
| 2024-03-01 | 10.33 | $41.49 | 35803 |
| 2024-02-29 | 9.63 | $40.90 | 86300 |
| 2024-02-28 | 9.42 | $40.56 | 50000 |
| 2024-02-27 | 9.35 | $40.69 | 50418 |
| 2024-02-26 | 9.11 | $40.75 | 55600 |
| 2024-02-23 | 8.86 | $40.80 | 55800 |
| 2024-02-22 | 8.69 | $40.88 | 82639 |
| 2024-02-21 | 8.30 | $40.89 | 69200 |
| 2024-02-20 | 8.02 | $40.23 | 121600 |
| 2024-02-16 | 8.02 | $40.53 | 69519 |
| 2024-02-15 | 7.76 | $40.44 | 65541 |
| 2024-02-14 | 7.71 | $39.36 | 78610 |
| 2024-02-13 | 7.66 | $39.30 | 61000 |
| 2024-02-12 | 7.60 | $39.95 | 72312 |
| 2024-02-09 | 7.96 | $39.52 | 187042 |
| 2024-02-08 | 8.37 | $39.93 | 78401 |
| 2024-02-07 | 8.61 | $39.69 | 56200 |
| 2024-02-06 | 9.05 | $39.63 | 136500 |
| 2024-02-05 | 9.50 | $39.46 | 156100 |
| 2024-02-02 | 9.74 | $39.82 | 76100 |
| 2024-02-01 | 10.07 | $40.07 | 162100 |
| 2024-01-31 | 10.22 | $39.92 | 71500 |
| 2024-01-30 | 10.21 | $40.61 | 560200 |
| 2024-01-29 | 10.21 | $40.33 | 93000 |
| 2024-01-26 | 10.47 | $40.29 | 63647 |
| 2024-01-25 | 10.76 | $40.08 | 60900 |
| 2024-01-24 | 11.25 | $39.39 | 66103 |
| 2024-01-23 | 11.42 | $39.10 | 71500 |
| 2024-01-22 | 11.45 | $38.95 | 60400 |
| 2024-01-19 | 11.14 | $38.87 | 233438 |
| 2024-01-18 | 10.66 | $38.75 | 48413 |
| 2024-01-17 | 10.12 | $38.73 | 50039 |
| 2024-01-16 | 9.70 | $39.18 | 65200 |
| 2024-01-12 | 9.63 | $40.12 | 81626 |
| 2024-01-11 | 10.05 | $39.70 | 226200 |
| 2024-01-10 | 10.20 | $39.69 | 335425 |
| 2024-01-09 | 10.35 | $39.99 | 66645 |
| 2024-01-08 | 10.76 | $40.55 | 183000 |
| 2024-01-05 | 11.16 | $40.81 | 75700 |
| 2024-01-04 | 11.21 | $40.73 | 101728 |
| 2024-01-03 | 11.20 | $41.21 | 90700 |
| 2024-01-02 | 11.27 | $40.90 | 60337 |
| 2023-12-29 | 11.47 | $40.72 | 64648 |
| 2023-12-28 | 11.89 | $40.88 | 82100 |
| 2023-12-27 | 12.14 | $41.40 | 85044 |
| 2023-12-26 | 12.02 | $41.54 | 35408 |
| 2023-12-22 | 11.86 | $41.12 | 56800 |
| 2023-12-21 | 11.82 | $40.95 | 40924 |
| 2023-12-20 | 12.13 | $40.63 | 56300 |
| 2023-12-19 | 12.45 | $41.46 | 56342 |
| 2023-12-18 | 12.47 | $40.92 | 59400 |
| 2023-12-15 | 12.52 | $40.61 | 70033 |
| 2023-12-14 | 12.98 | $40.93 | 126436 |
| 2023-12-13 | 13.46 | $39.85 | 178929 |
| 2023-12-12 | 13.45 | $39.03 | 105700 |
| 2023-12-11 | 12.89 | $39.57 | 255900 |
| 2023-12-08 | 12.69 | $39.59 | 99200 |
| 2023-12-07 | 12.47 | $39.22 | 41537 |
| 2023-12-06 | 12.19 | $39.35 | 68435 |
| 2023-12-05 | 12.07 | $39.95 | 42400 |
| 2023-12-04 | 12.35 | $40.65 | 97842 |
| 2023-12-01 | 12.90 | $41.00 | 57735 |
| 2023-11-30 | 13.45 | $40.67 | 43200 |
| 2023-11-29 | 14.04 | $40.35 | 78200 |
| 2023-11-28 | 14.37 | $40.43 | 52800 |
| 2023-11-27 | 14.71 | $40.23 | 206500 |
| 2023-11-24 | 14.72 | $40.39 | 22900 |
| 2023-11-22 | 14.83 | $40.21 | 98100 |
| 2023-11-21 | 14.61 | $40.19 | 72808 |
| 2023-11-20 | 14.77 | $40.22 | 194300 |
| 2023-11-17 | 15.03 | $40.16 | 48600 |
| 2023-11-16 | 15.26 | $39.48 | 134900 |
| 2023-11-15 | 15.16 | $40.11 | 46500 |
| 2023-11-14 | 15.67 | $40.17 | 54133 |
| 2023-11-13 | 15.98 | $39.56 | 93800 |
| 2023-11-10 | 15.79 | $39.38 | 111100 |
| 2023-11-09 | 15.30 | $39.02 | 74900 |
| 2023-11-08 | 14.78 | $39.10 | 89700 |
| 2023-11-07 | 14.27 | $39.59 | 81507 |
| 2023-11-06 | 13.96 | $40.53 | 197804 |
| 2023-11-03 | 14.24 | $41.02 | 42930 |
| 2023-11-02 | 14.80 | $41.11 | 144827 |
| 2023-11-01 | 15.21 | $39.96 | 41200 |
| 2023-10-31 | 14.90 | $39.91 | 85100 |
| 2023-10-30 | 14.30 | $39.82 | 60831 |
| 2023-10-27 | 13.63 | $39.73 | 158809 |
| 2023-10-26 | 12.96 | $40.28 | 56400 |
| 2023-10-25 | 12.47 | $40.55 | 69000 |
| 2023-10-24 | 12.27 | $40.70 | 58119 |
| 2023-10-23 | 12.20 | $41.05 | 149800 |
| 2023-10-20 | 12.27 | $41.58 | 98800 |
| 2023-10-19 | 12.80 | $42.24 | 55331 |
| 2023-10-18 | 13.30 | $42.38 | 89900 |
| 2023-10-17 | 13.60 | $42.30 | 45700 |
| 2023-10-16 | 14.07 | $41.91 | 170722 |
| 2023-10-13 | 14.76 | $41.58 | 63826 |
| 2023-10-12 | 15.30 | $40.89 | 83745 |
| 2023-10-11 | 15.59 | $41.04 | 64737 |
| 2023-10-10 | 15.62 | $41.18 | 46247 |
| 2023-10-09 | 15.96 | $41.05 | 93910 |
| 2023-10-06 | 16.15 | $39.84 | 200600 |
| 2023-10-05 | 15.45 | $39.46 | 162900 |
| 2023-10-04 | 14.19 | $39.47 | 467900 |
| 2023-10-03 | 12.91 | $40.56 | 191722 |
| 2023-10-02 | 12.10 | $40.66 | 385900 |
| 2023-09-29 | 11.40 | $41.59 | 67641 |
| 2023-09-28 | 11.47 | $42.28 | 62900 |
| 2023-09-27 | 12.04 | $42.12 | 80200 |
| 2023-09-26 | 12.46 | $41.40 | 46218 |
| 2023-09-25 | 12.24 | $42.09 | 51100 |
| 2023-09-22 | 12.24 | $41.61 | 43500 |
| 2023-09-21 | 12.28 | $41.59 | 70500 |
| 2023-09-20 | 12.32 | $42.30 | 54900 |
| 2023-09-19 | 12.90 | $42.59 | 60100 |
| 2023-09-18 | 13.40 | $43.03 | 72304 |
| 2023-09-15 | 13.47 | $42.88 | 110810 |
| 2023-09-14 | 13.50 | $43.27 | 127138 |
| 2023-09-13 | 13.20 | $42.68 | 59800 |
| 2023-09-12 | 13.10 | $42.94 | 40929 |
| 2023-09-11 | 13.09 | $42.19 | 34443 |
| 2023-09-08 | 13.07 | $42.56 | 31800 |
| 2023-09-07 | 12.73 | $42.23 | 42924 |
| 2023-09-06 | 12.59 | $42.35 | 109900 |
| 2023-09-05 | 12.44 | $42.50 | 146500 |
| 2023-09-01 | 11.84 | $42.61 | 49400 |
| 2023-08-31 | 11.43 | $41.90 | 63600 |
| 2023-08-30 | 11.41 | $41.89 | 44343 |
| 2023-08-29 | 11.49 | $41.69 | 442200 |
| 2023-08-28 | 11.83 | $41.35 | 93300 |
| 2023-08-25 | 12.31 | $40.96 | 49248 |
| 2023-08-24 | 12.72 | $40.69 | 51532 |
| 2023-08-23 | 13.25 | $41.02 | 56900 |
| 2023-08-22 | 13.81 | $40.99 | 58939 |
| 2023-08-21 | 14.22 | $41.20 | 51900 |
| 2023-08-18 | 14.65 | $41.36 | 37600 |
| 2023-08-17 | 15.30 | $41.12 | 57508 |
| 2023-08-16 | 15.73 | $40.79 | 168200 |
| 2023-08-15 | 16.35 | $41.06 | 28936 |
| 2023-08-14 | 16.79 | $41.95 | 74300 |
| 2023-08-11 | 16.67 | $42.21 | 65500 |
| 2023-08-10 | 16.53 | $41.76 | 180538 |
| 2023-08-09 | 16.42 | $41.76 | 131300 |
| 2023-08-08 | 16.27 | $41.40 | 90042 |
| 2023-08-07 | 16.58 | $41.28 | 125800 |
| 2023-08-04 | 16.26 | $41.23 | 59342 |
| 2023-08-03 | 15.86 | $41.15 | 59600 |
| 2023-08-02 | 15.63 | $40.79 | 62600 |
| 2023-08-01 | 15.58 | $41.42 | 34419 |
| 2023-07-31 | 15.02 | $41.68 | 57115 |
| 2023-07-28 | 14.21 | $41.03 | 89218 |
| 2023-07-27 | 13.75 | $40.75 | 52911 |
| 2023-07-26 | 13.13 | $41.15 | 76000 |
| 2023-07-25 | 12.32 | $41.18 | 78600 |
| 2023-07-24 | 11.46 | $40.88 | 71300 |
| 2023-07-21 | 10.71 | $40.35 | 204100 |
| 2023-07-20 | 10.34 | $40.10 | 28846 |
| 2023-07-19 | 10.04 | $39.87 | 43921 |
| 2023-07-18 | 9.82 | $39.73 | 56400 |
| 2023-07-17 | 9.63 | $39.21 | 462918 |
| 2023-07-14 | 9.82 | $39.26 | 64713 |
| 2023-07-13 | 9.90 | $40.17 | 202635 |
| 2023-07-12 | 9.46 | $40.05 | 69900 |
| 2023-07-11 | 9.14 | $39.61 | 54400 |
| 2023-07-10 | 9.11 | $38.86 | 75800 |
| 2023-07-07 | 9.58 | $38.61 | 68200 |
| 2023-07-06 | 10.06 | $37.81 | 45500 |
| 2023-07-05 | 10.14 | $38.59 | 69639 |
| 2023-07-03 | 10.44 | $39.01 | 35247 |
| 2023-06-30 | 10.44 | $38.82 | 168200 |
| 2023-06-29 | 10.63 | $38.50 | 46800 |
| 2023-06-28 | 11.19 | $38.07 | 108240 |
| 2023-06-27 | 11.43 | $37.91 | 66117 |
| 2023-06-26 | 11.59 | $37.74 | 105800 |
| 2023-06-23 | 11.74 | $37.13 | 101609 |
| 2023-06-22 | 11.31 | $37.49 | 240600 |
| 2023-06-21 | 11.11 | $37.93 | 138400 |
| 2023-06-20 | 11.02 | $37.65 | 75017 |
| 2023-06-16 | 10.92 | $38.46 | 80424 |
| 2023-06-15 | 11.43 | $38.41 | 233000 |
| 2023-06-14 | 11.97 | $38.03 | 234200 |
| 2023-06-13 | 12.53 | $38.34 | 132347 |
| 2023-06-12 | 12.85 | $38.08 | 475019 |
| 2023-06-09 | 13.45 | $38.45 | 165343 |
| 2023-06-08 | 13.85 | $38.64 | 220800 |
| 2023-06-07 | 14.28 | $38.73 | 135900 |
| 2023-06-06 | 14.80 | $38.21 | 725248 |
| 2023-06-05 | 15.43 | $37.89 | 222104 |
| 2023-06-02 | 16.14 | $38.10 | 624700 |
| 2023-06-01 | 16.85 | $37.01 | 1.8M |
| 2023-05-31 | 16.90 | $36.42 | 250036 |
| 2023-05-30 | 16.21 | $36.92 | 75500 |
| 2023-05-26 | 15.63 | $37.27 | 64720 |
| 2023-05-25 | 15.32 | $37.31 | 120800 |
| 2023-05-24 | 14.92 | $37.99 | 92237 |
| 2023-05-23 | 14.96 | $38.08 | 70100 |
| 2023-05-22 | 15.15 | $37.95 | 71007 |
| 2023-05-19 | 15.16 | $37.92 | 81700 |
| 2023-05-18 | 15.11 | $37.74 | 134800 |
| 2023-05-17 | 14.69 | $37.61 | 222800 |
| 2023-05-16 | 14.29 | $37.06 | 77844 |
| 2023-05-15 | 13.87 | $38.05 | 93000 |
| 2023-05-12 | 13.80 | $37.73 | 108700 |
| 2023-05-11 | 13.56 | $37.67 | 76000 |
| 2023-05-10 | 13.20 | $38.24 | 72007 |
| 2023-05-09 | 13.07 | $38.54 | 307116 |
| 2023-05-08 | 13.13 | $38.52 | 59726 |
| 2023-05-05 | 13.35 | $38.51 | 158017 |
| 2023-05-04 | 13.34 | $37.57 | 309835 |
| 2023-05-03 | 12.74 | $37.69 | 170200 |
| 2023-05-02 | 12.18 | $38.26 | 607419 |
| 2023-05-01 | 11.73 | $39.56 | 65013 |
| 2023-04-28 | 12.20 | $39.86 | 105600 |
| 2023-04-27 | 12.70 | $39.22 | 85621 |
| 2023-04-26 | 12.68 | $38.96 | 133907 |
| 2023-04-25 | 12.65 | $39.48 | 120146 |
| 2023-04-24 | 12.98 | $40.27 | 51800 |
| 2023-04-21 | 13.60 | $39.83 | 62200 |
| 2023-04-20 | 14.13 | $40.14 | 376522 |
| 2023-04-19 | 14.82 | $40.49 | 73100 |
| 2023-04-18 | 15.43 | $40.70 | 72400 |
| 2023-04-17 | 15.84 | $40.65 | 215513 |
| 2023-04-14 | 16.24 | $41.05 | 52200 |
| 2023-04-13 | 16.44 | $41.09 | 54900 |
| 2023-04-12 | 16.71 | $40.69 | 137300 |
| 2023-04-11 | 17.14 | $40.64 | 70300 |
| 2023-04-10 | 17.64 | $40.24 | 105800 |
| 2023-04-06 | 18.34 | $40.03 | 149300 |
| 2023-04-05 | 19.19 | $40.45 | 139800 |
| 2023-04-04 | 20.08 | $40.14 | 167319 |
| 2023-04-03 | 21.03 | $40.68 | 164535 |
| 2023-03-31 | 21.74 | $39.17 | 143215 |
| 2023-03-30 | 22.39 | $38.87 | 101800 |
| 2023-03-29 | 22.97 | $38.72 | 205700 |
| 2023-03-28 | 23.41 | $38.23 | 96428 |
| 2023-03-27 | 23.62 | $37.66 | 118700 |
| 2023-03-24 | 23.52 | $37.03 | 148737 |
| 2023-03-23 | 22.90 | $36.88 | 126714 |
| 2023-03-22 | 22.41 | $37.52 | 119547 |
| 2023-03-21 | 22.27 | $38.17 | 69031 |
| 2023-03-20 | 21.98 | $37.30 | 275200 |
| 2023-03-17 | 21.08 | $36.54 | 163310 |
| 2023-03-16 | 19.72 | $36.98 | 352500 |
| 2023-03-15 | 18.30 | $36.58 | 231800 |
| 2023-03-14 | 16.87 | $38.41 | 104300 |
| 2023-03-13 | 16.00 | $38.16 | 151238 |
| 2023-03-10 | 14.85 | $38.71 | 88800 |
| 2023-03-09 | 14.07 | $39.27 | 93724 |
| 2023-03-08 | 13.57 | $39.92 | 79536 |
| 2023-03-07 | 13.25 | $40.17 | 46400 |
| 2023-03-06 | 13.16 | $41.01 | 197600 |
| 2023-03-03 | 13.54 | $41.32 | 39104 |
| 2023-03-02 | 13.94 | $40.72 | 119747 |
| 2023-03-01 | 13.92 | $40.33 | 93316 |
| 2023-02-28 | 13.61 | $39.51 | 76315 |
| 2023-02-27 | 13.09 | $39.98 | 243000 |
| 2023-02-24 | 12.66 | $39.80 | 97500 |
| 2023-02-23 | 11.95 | $39.76 | 105000 |
| 2023-02-22 | 11.33 | $39.33 | 72513 |
| 2023-02-21 | 10.46 | $39.57 | 71822 |
| 2023-02-17 | 9.72 | $39.96 | 84546 |
| 2023-02-16 | 9.09 | $41.17 | 108700 |
| 2023-02-15 | 9.17 | $41.61 | 51407 |
| 2023-02-14 | 9.20 | $42.15 | 48600 |
| 2023-02-13 | 9.56 | $42.06 | 78200 |
| 2023-02-10 | 9.83 | $42.11 | 80129 |
| 2023-02-09 | 10.08 | $40.91 | 176713 |
| 2023-02-08 | 9.92 | $41.31 | 184900 |
| 2023-02-07 | 9.88 | $41.68 | 95500 |
| 2023-02-06 | 9.81 | $40.69 | 102700 |
| 2023-02-03 | 9.29 | $41.00 | 133900 |
| 2023-02-02 | 9.05 | $41.30 | 309709 |
| 2023-02-01 | 8.81 | $42.07 | 107514 |
| 2023-01-31 | 8.78 | $42.67 | 123500 |
| 2023-01-30 | 9.01 | $42.16 | 434404 |
| 2023-01-27 | 9.42 | $43.01 | 220634 |
| 2023-01-26 | 9.50 | $43.51 | 305630 |
| 2023-01-25 | 9.65 | $42.61 | 184700 |
| 2023-01-24 | 9.97 | $42.57 | 232835 |
| 2023-01-23 | 10.36 | $42.77 | 351400 |
| 2023-01-20 | 10.61 | $42.69 | 150400 |
| 2023-01-19 | 11.05 | $42.13 | 204900 |
| 2023-01-18 | 11.52 | $41.72 | 457700 |
| 2023-01-17 | 12.10 | $42.39 | 161000 |
| 2023-01-13 | 12.38 | $42.50 | 103200 |
| 2023-01-12 | 12.78 | $42.35 | 101205 |
| 2023-01-11 | 13.19 | $41.57 | 129523 |
| 2023-01-10 | 13.73 | $41.41 | 79700 |
| 2023-01-09 | 14.09 | $41.12 | 136200 |
| 2023-01-06 | 14.62 | $41.06 | 237700 |
| 2023-01-05 | 14.96 | $40.16 | 132000 |
| 2023-01-04 | 14.67 | $39.78 | 212600 |
| 2023-01-03 | 14.10 | $39.48 | 212100 |
| 2022-12-30 | 13.52 | $40.66 | 103239 |
| 2022-12-29 | 13.43 | $40.53 | 91801 |
| 2022-12-28 | 13.32 | $40.08 | 261309 |
| 2022-12-27 | 13.20 | $41.16 | 94325 |
| 2022-12-23 | 13.43 | $40.73 | 102000 |
| 2022-12-22 | 13.37 | $39.62 | 107225 |
| 2022-12-21 | 13.11 | $40.51 | 130922 |
| 2022-12-20 | 13.37 | $39.77 | 89100 |
| 2022-12-19 | 13.20 | $39.17 | 127300 |
| 2022-12-16 | 12.96 | $39.35 | 135042 |
| 2022-12-15 | 12.51 | $39.88 | 191800 |
| 2022-12-14 | 12.21 | $40.37 | 222714 |
| 2022-12-13 | 12.23 | $40.57 | 234300 |
| 2022-12-12 | 12.34 | $40.15 | 159708 |
| 2022-12-09 | 11.96 | $39.31 | 121000 |
| 2022-12-08 | 11.56 | $40.09 | 237721 |
| 2022-12-07 | 11.40 | $40.26 | 111834 |
| 2022-12-06 | 11.11 | $40.37 | 186800 |
| 2022-12-05 | 10.85 | $41.23 | 183603 |
| 2022-12-02 | 10.94 | $42.52 | 116000 |
| 2022-12-01 | 11.34 | $42.68 | 319608 |
| 2022-11-30 | 11.59 | $42.80 | 206600 |
| 2022-11-29 | 12.08 | $42.34 | 92200 |
| 2022-11-28 | 12.71 | $41.81 | 225600 |
| 2022-11-25 | 13.25 | $42.96 | 39535 |
| 2022-11-23 | 13.49 | $43.10 | 151701 |
| 2022-11-22 | 13.80 | $43.41 | 210411 |
| 2022-11-21 | 14.12 | $42.04 | 356340 |
| 2022-11-18 | 14.64 | $42.57 | 178400 |
| 2022-11-17 | 15.19 | $42.76 | 277540 |
| 2022-11-16 | 15.63 | $42.87 | 156222 |
| 2022-11-15 | 15.68 | $43.66 | 350000 |
| 2022-11-14 | 15.43 | $43.16 | 207700 |
| 2022-11-11 | 15.16 | $43.46 | 321800 |
| 2022-11-10 | 14.98 | $42.41 | 396602 |
| 2022-11-09 | 15.30 | $41.00 | 182500 |
| 2022-11-08 | 15.64 | $42.89 | 227405 |
| 2022-11-07 | 15.24 | $42.66 | 279800 |
| 2022-11-04 | 14.94 | $42.06 | 441800 |
| 2022-11-03 | 14.68 | $41.15 | 245900 |
| 2022-11-02 | 14.93 | $40.57 | 645530 |
| 2022-11-01 | 14.98 | $41.58 | 184103 |
| 2022-10-31 | 14.44 | $41.25 | 324300 |
| 2022-10-28 | 14.01 | $41.01 | 354000 |
| 2022-10-27 | 13.64 | $41.00 | 275702 |
| 2022-10-26 | 12.87 | $40.96 | 751000 |
| 2022-10-25 | 12.21 | $40.38 | 135900 |
| 2022-10-24 | 11.87 | $40.16 | 203049 |
| 2022-10-21 | 11.50 | $40.17 | 247900 |
| 2022-10-20 | 11.20 | $38.98 | 485400 |
| 2022-10-19 | 11.10 | $38.95 | 204928 |
| 2022-10-18 | 11.26 | $38.27 | 168309 |
| 2022-10-17 | 11.64 | $37.95 | 179300 |
| 2022-10-14 | 11.91 | $37.34 | 460613 |
| 2022-10-13 | 12.19 | $38.79 | 594300 |
| 2022-10-12 | 12.49 | $37.49 | 244727 |
| 2022-10-11 | 12.98 | $37.35 | 169822 |
| 2022-10-10 | 13.52 | $37.62 | 190906 |
| 2022-10-07 | 14.09 | $38.32 | 380800 |
| 2022-10-06 | 14.45 | $38.73 | 522507 |
| 2022-10-05 | 14.90 | $38.44 | 184800 |
| 2022-10-04 | 15.42 | $38.03 | 374700 |
| 2022-10-03 | 16.21 | $36.55 | 499500 |
| 2022-09-30 | 16.52 | $34.76 | 389140 |
| 2022-09-29 | 16.14 | $34.89 | 412815 |
| 2022-09-28 | 15.56 | $35.02 | 467400 |
| 2022-09-27 | 14.95 | $33.49 | 1.0M |
| 2022-09-26 | 13.74 | $33.17 | 1.4M |
| 2022-09-23 | 12.46 | $34.49 | 922245 |
| 2022-09-22 | 11.39 | $36.83 | 418300 |
| 2022-09-21 | 11.16 | $37.13 | 231200 |
| 2022-09-20 | 11.04 | $37.76 | 303128 |
| 2022-09-19 | 10.66 | $38.20 | 286833 |
| 2022-09-16 | 10.26 | $37.93 | 272800 |
| 2022-09-15 | 10.01 | $38.76 | 315200 |
| 2022-09-14 | 10.23 | $39.70 | 317927 |
| 2022-09-13 | 10.71 | $38.89 | 380300 |
| 2022-09-12 | 11.12 | $39.95 | 300811 |
| 2022-09-09 | 11.48 | $39.29 | 312609 |
| 2022-09-08 | 11.93 | $38.35 | 560706 |
| 2022-09-07 | 11.90 | $38.05 | 443002 |
| 2022-09-06 | 11.69 | $38.18 | 602807 |
| 2022-09-02 | 11.81 | $38.70 | 462100 |
| 2022-09-01 | 12.09 | $37.99 | 670101 |
| 2022-08-31 | 11.98 | $38.87 | 323206 |
| 2022-08-30 | 12.17 | $39.23 | 707900 |
| 2022-08-29 | 12.67 | $40.59 | 335444 |
| 2022-08-26 | 12.94 | $40.19 | 262600 |
| 2022-08-25 | 13.14 | $40.89 | 292100 |
| 2022-08-24 | 13.11 | $40.52 | 445700 |
| 2022-08-23 | 13.25 | $40.02 | 189415 |
| 2022-08-22 | 13.48 | $38.91 | 169800 |
| 2022-08-19 | 14.05 | $39.00 | 164500 |
| 2022-08-18 | 14.60 | $39.27 | 533600 |
| 2022-08-17 | 15.19 | $38.35 | 774300 |
| 2022-08-16 | 15.87 | $38.34 | 350600 |
| 2022-08-15 | 16.64 | $38.27 | 971936 |
| 2022-08-12 | 17.30 | $38.97 | 296100 |
| 2022-08-11 | 18.00 | $38.59 | 555700 |
| 2022-08-10 | 18.79 | $37.57 | 340119 |
| 2022-08-09 | 19.43 | $37.10 | 179528 |
| 2022-08-08 | 19.95 | $36.70 | 346700 |
| 2022-08-05 | 20.26 | $36.42 | 519049 |
| 2022-08-04 | 20.39 | $35.93 | 452241 |
| 2022-08-03 | 20.70 | $37.00 | 425400 |
| 2022-08-02 | 21.38 | $37.77 | 232000 |
| 2022-08-01 | 22.45 | $37.95 | 398700 |
| 2022-07-29 | 23.57 | $38.67 | 323000 |
| 2022-07-28 | 24.70 | $37.46 | 372700 |
| 2022-07-27 | 25.69 | $37.23 | 427219 |
| 2022-07-26 | 26.54 | $36.41 | 360900 |
| 2022-07-25 | 27.29 | $36.57 | 311100 |
| 2022-07-22 | 27.85 | $35.57 | 638500 |
| 2022-07-21 | 28.33 | $35.94 | 579131 |
| 2022-07-20 | 28.63 | $36.32 | 373813 |
| 2022-07-19 | 29.13 | $36.07 | 334304 |
| 2022-07-18 | 29.50 | $35.02 | 648117 |
| 2022-07-15 | 29.62 | $34.37 | 915633 |
| 2022-07-14 | 29.22 | $33.85 | 1.6M |
| 2022-07-13 | 28.46 | $34.52 | 976633 |
| 2022-07-12 | 27.95 | $34.48 | 832400 |
| 2022-07-11 | 27.29 | $35.13 | 1.1M |
| 2022-07-08 | 26.76 | $35.50 | 874400 |
| 2022-07-07 | 26.28 | $35.63 | 1.2M |
| 2022-07-06 | 25.70 | $34.45 | 823920 |
| 2022-07-05 | 24.75 | $34.96 | 810900 |
| 2022-07-01 | 23.88 | $36.43 | 1.1M |
| 2022-06-30 | 23.22 | $35.98 | 682538 |
| 2022-06-29 | 22.59 | $36.77 | 602820 |
| 2022-06-28 | 22.18 | $37.80 | 658828 |
| 2022-06-27 | 21.94 | $37.15 | 671900 |
| 2022-06-24 | 21.17 | $36.21 | 584439 |
| 2022-06-23 | 20.02 | $35.40 | 787900 |
| 2022-06-22 | 18.80 | $36.71 | 594400 |
| 2022-06-21 | 17.83 | $38.11 | 548600 |
| 2022-06-17 | 17.05 | $36.64 | 837200 |
| 2022-06-16 | 16.19 | $38.30 | 665427 |
| 2022-06-15 | 15.76 | $40.27 | 706100 |
| 2022-06-14 | 15.78 | $40.83 | 1.2M |
| 2022-06-13 | 16.10 | $41.08 | 926900 |
| 2022-06-10 | 16.46 | $43.29 | 796031 |
| 2022-06-09 | 16.77 | $43.88 | 455625 |
| 2022-06-08 | 16.54 | $45.19 | 484100 |
| 2022-06-07 | 15.61 | $45.43 | 377900 |
| 2022-06-06 | 14.72 | $44.33 | 360500 |
| 2022-06-03 | 14.10 | $44.24 | 550800 |
| 2022-06-02 | 13.51 | $43.93 | 545800 |
| 2022-06-01 | 12.95 | $43.68 | 880200 |
| 2022-05-31 | 12.45 | $43.07 | 1.3M |
| 2022-05-27 | 11.93 | $43.70 | 572334 |
| 2022-05-26 | 11.65 | $42.87 | 1.2M |
| 2022-05-25 | 11.57 | $42.34 | 878122 |
| 2022-05-24 | 11.77 | $41.64 | 1.0M |
| 2022-05-23 | 12.25 | $41.58 | 904200 |
| 2022-05-20 | 12.77 | $40.55 | 1.5M |
| 2022-05-19 | 13.31 | $40.45 | 1.1M |
| 2022-05-18 | 13.83 | $40.31 | 753930 |
| 2022-05-17 | 14.49 | $41.46 | 830139 |
| 2022-05-16 | 14.90 | $40.78 | 728611 |
| 2022-05-13 | 15.55 | $39.95 | 642700 |
| 2022-05-12 | 16.14 | $38.79 | 877944 |
| 2022-05-11 | 16.22 | $38.95 | 837000 |
| 2022-05-10 | 16.66 | $38.65 | 1.0M |
| 2022-05-09 | 16.83 | $38.58 | 1.4M |
| 2022-05-06 | 17.21 | $41.61 | 757717 |
| 2022-05-05 | 17.67 | $41.06 | 1.1M |
| 2022-05-04 | 18.16 | $41.90 | 633136 |
| 2022-05-03 | 18.56 | $40.44 | 884237 |
| 2022-05-02 | 19.46 | $39.35 | 773725 |
| 2022-04-29 | 19.78 | $39.12 | 769900 |
| 2022-04-28 | 20.33 | $40.04 | 1.1M |
| 2022-04-27 | 20.87 | $38.95 | 927200 |
| 2022-04-26 | 20.85 | $38.42 | 1.7M |
| 2022-04-25 | 20.93 | $38.70 | 2.2M |
| 2022-04-22 | 20.77 | $39.79 | 657819 |
| 2022-04-21 | 21.68 | $40.99 | 721700 |
| 2022-04-20 | 22.27 | $42.45 | 745600 |
| 2022-04-19 | 22.04 | $42.10 | 420200 |
| 2022-04-18 | 21.86 | $42.38 | 333808 |
| 2022-04-14 | 21.57 | $41.89 | 389000 |
| 2022-04-13 | 21.47 | $41.83 | 1.2M |
| 2022-04-12 | 21.54 | $41.15 | 770827 |
| 2022-04-11 | 21.66 | $40.66 | 604200 |
| 2022-04-08 | 21.92 | $41.61 | 488900 |
| 2022-04-07 | 22.00 | $40.71 | 465804 |
| 2022-04-06 | 22.55 | $40.34 | 666711 |
| 2022-04-05 | 23.02 | $40.33 | 1.8M |
| 2022-04-04 | 23.38 | $40.98 | 520149 |
| 2022-04-01 | 23.50 | $40.96 | 557600 |
| 2022-03-31 | 23.71 | $40.45 | 618400 |
| 2022-03-30 | 23.92 | $40.97 | 497208 |
| 2022-03-29 | 23.92 | $40.62 | 660346 |
| 2022-03-28 | 24.21 | $40.58 | 405600 |
| 2022-03-25 | 23.89 | $41.50 | 404207 |
| 2022-03-24 | 23.46 | $40.62 | 622800 |
| 2022-03-23 | 23.27 | $40.66 | 447407 |
| 2022-03-22 | 23.01 | $40.13 | 380538 |
| 2022-03-21 | 22.93 | $40.34 | 334600 |
| 2022-03-18 | 22.85 | $39.12 | 431100 |
| 2022-03-17 | 23.26 | $39.15 | 1.0M |
| 2022-03-16 | 23.71 | $37.96 | 828800 |
| 2022-03-15 | 24.61 | $37.89 | 1.4M |
| 2022-03-14 | 25.67 | $38.62 | 780300 |
| 2022-03-11 | 26.12 | $39.70 | 626143 |
| 2022-03-10 | 25.62 | $40.05 | 1.3M |
| 2022-03-09 | 25.10 | $39.12 | 1.1M |
| 2022-03-08 | 24.71 | $39.80 | 1.4M |
| 2022-03-07 | 23.60 | $39.56 | 1.6M |
| 2022-03-04 | 22.66 | $39.33 | 856017 |
| 2022-03-03 | 22.05 | $38.35 | 1.1M |
| 2022-03-02 | 21.82 | $38.25 | 1.1M |
| 2022-03-01 | 21.59 | $37.48 | 1.3M |
| 2022-02-28 | 21.57 | $37.18 | 1.1M |
| 2022-02-25 | 22.04 | $36.56 | 1.4M |
| 2022-02-24 | 22.98 | $35.59 | 3.0M |
| 2022-02-23 | 24.12 | $35.74 | 1.9M |
| 2022-02-22 | 24.67 | $35.51 | 2.4M |
| 2022-02-18 | 25.26 | $35.99 | 2.0M |
| 2022-02-17 | 25.24 | $36.26 | 1.5M |
| 2022-02-16 | 24.95 | $36.25 | 1.9M |
| 2022-02-15 | 24.58 | $35.88 | 1.3M |
| 2022-02-14 | 24.59 | $36.07 | 1.9M |
| 2022-02-11 | 24.07 | $36.64 | 1.8M |
| 2022-02-10 | 23.48 | $35.73 | 1.1M |
| 2022-02-09 | 22.98 | $35.99 | 1.4M |
| 2022-02-08 | 22.61 | $35.60 | 1.4M |
| 2022-02-07 | 22.31 | $36.02 | 957700 |
| 2022-02-04 | 21.98 | $35.69 | 1.2M |
| 2022-02-03 | 21.47 | $35.39 | 1.1M |
| 2022-02-02 | 21.16 | $35.81 | 772504 |
| 2022-02-01 | 20.75 | $35.66 | 879400 |
| 2022-01-31 | 20.38 | $34.75 | 672247 |
| 2022-01-28 | 20.44 | $34.41 | 525433 |
| 2022-01-27 | 20.68 | $34.45 | 745227 |
| 2022-01-26 | 20.73 | $34.27 | 560546 |
| 2022-01-25 | 20.84 | $34.42 | 491500 |
| 2022-01-24 | 21.20 | $33.56 | 876824 |
| 2022-01-21 | 22.13 | $33.54 | 822000 |
| 2022-01-20 | 22.12 | $34.37 | 632306 |
| 2022-01-19 | 21.09 | $34.83 | 314011 |
| 2022-01-18 | 20.09 | $34.75 | 247741 |
| 2022-01-14 | 19.04 | $34.80 | 130900 |
| 2022-01-13 | 18.12 | $34.33 | 167700 |
| 2022-01-12 | 17.20 | $34.51 | 198700 |
| 2022-01-11 | 16.29 | $34.21 | 179100 |
| 2022-01-10 | 15.52 | $33.32 | 330100 |
| 2022-01-07 | 15.15 | $33.39 | 233300 |
| 2022-01-06 | 14.68 | $32.99 | 261100 |
| 2022-01-05 | 14.35 | $32.56 | 344400 |
| 2022-01-04 | 14.00 | $32.72 | 251717 |
| 2022-01-03 | 13.89 | $31.99 | 142900 |
| 2021-12-31 | 14.33 | $31.48 | 103443 |
| 2021-12-30 | 15.04 | $31.34 | 103600 |
| 2021-12-29 | 15.80 | $31.47 | 232715 |
| 2021-12-28 | 16.59 | $31.56 | 196400 |
| 2021-12-27 | 17.40 | $31.58 | 121500 |
| 2021-12-23 | 18.22 | $30.96 | 202502 |
| 2021-12-22 | 18.79 | $30.84 | 135029 |
| 2021-12-21 | 19.23 | $30.63 | 172300 |
| 2021-12-20 | 19.50 | $29.85 | 222919 |
| 2021-12-17 | 19.14 | $30.23 | 320000 |
| 2021-12-16 | 19.22 | $30.72 | 300038 |
| 2021-12-15 | 19.62 | $30.37 | 224500 |
| 2021-12-14 | 19.44 | $30.46 | 174800 |
| 2021-12-13 | 19.62 | $30.63 | 118500 |
| 2021-12-10 | 19.95 | $31.50 | 146913 |
| 2021-12-09 | 20.68 | $31.34 | 222329 |
| 2021-12-08 | 21.30 | $31.74 | 104509 |
| 2021-12-07 | 22.28 | $31.74 | 147844 |
| 2021-12-06 | 23.30 | $31.04 | 189741 |
| 2021-12-03 | 23.83 | $30.51 | 130300 |
| 2021-12-02 | 24.22 | $30.73 | 300000 |
| 2021-12-01 | 24.34 | $30.04 | 255300 |
| 2021-11-30 | 24.61 | $30.53 | 299600 |
| 2021-11-29 | 25.13 | $31.32 | 156800 |
| 2021-11-26 | 26.21 | $31.16 | 140200 |
| 2021-11-24 | 26.83 | $32.24 | 136100 |
| 2021-11-23 | 27.85 | $32.03 | 211503 |
| 2021-11-22 | 29.22 | $31.39 | 140302 |
| 2021-11-19 | 30.52 | $31.12 | 149300 |
| 2021-11-18 | 31.74 | $32.03 | 133411 |
| 2021-11-17 | 33.15 | $32.21 | 156400 |
| 2021-11-16 | 34.16 | $32.56 | 102000 |
| 2021-11-15 | 34.70 | $32.65 | 122247 |
| 2021-11-12 | 35.28 | $32.51 | 99249 |
| 2021-11-11 | 36.07 | $32.51 | 149717 |
| 2021-11-10 | 36.77 | $32.27 | 209734 |
| 2021-11-09 | 37.51 | $32.91 | 116429 |
| 2021-11-08 | 37.80 | $32.81 | 170900 |
| 2021-11-05 | 37.83 | $32.54 | 130600 |
| 2021-11-04 | 38.13 | $32.06 | 212000 |
| 2021-11-03 | 38.49 | $32.14 | 314645 |
| 2021-11-02 | 39.07 | $32.24 | 201520 |
| 2021-11-01 | 39.40 | $32.42 | 485300 |
| 2021-10-29 | 39.73 | $31.98 | 200800 |
| 2021-10-28 | 40.20 | $32.27 | 306800 |
| 2021-10-27 | 40.64 | $32.00 | 244908 |
| 2021-10-26 | 41.07 | $32.75 | 268800 |
| 2021-10-25 | 40.70 | $32.75 | 234100 |
| 2021-10-22 | 40.31 | $32.36 | 288326 |
| 2021-10-21 | 40.12 | $32.14 | 351000 |
| 2021-10-20 | 39.93 | $32.59 | 298700 |
| 2021-10-19 | 39.51 | $32.31 | 294944 |
| 2021-10-18 | 39.14 | $32.09 | 557900 |
| 2021-10-15 | 38.75 | $32.08 | 263100 |
| 2021-10-14 | 38.41 | $31.95 | 395700 |
| 2021-10-13 | 38.17 | $31.46 | 529538 |
| 2021-10-12 | 38.10 | $31.31 | 478247 |
| 2021-10-11 | 37.88 | $31.21 | 449124 |
| 2021-10-08 | 37.52 | $31.25 | 262715 |
| 2021-10-07 | 37.34 | $30.66 | 276137 |
| 2021-10-06 | 37.38 | $30.31 | 576707 |
| 2021-10-05 | 37.61 | $30.52 | 595100 |
| 2021-10-04 | 37.42 | $30.38 | 737500 |
| 2021-10-01 | 37.29 | $29.95 | 562800 |
| 2021-09-30 | 37.44 | $29.37 | 589226 |
| 2021-09-29 | 37.67 | $29.65 | 425809 |
| 2021-09-28 | 37.87 | $29.71 | 483136 |
| 2021-09-27 | 37.87 | $29.77 | 423600 |
| 2021-09-24 | 37.95 | $28.98 | 173100 |
| 2021-09-23 | 38.39 | $29.15 | 146800 |
| 2021-09-22 | 38.85 | $28.49 | 447200 |
| 2021-09-21 | 39.54 | $27.83 | 340326 |
| 2021-09-20 | 40.63 | $27.77 | 392700 |
| 2021-09-17 | 41.84 | $28.46 | 219800 |
| 2021-09-16 | 42.26 | $28.83 | 202027 |
| 2021-09-15 | 42.42 | $29.31 | 330600 |
| 2021-09-14 | 42.58 | $28.49 | 726637 |
| 2021-09-13 | 42.87 | $28.84 | 400105 |
| 2021-09-10 | 43.10 | $28.24 | 741800 |
| 2021-09-09 | 43.48 | $28.29 | 206400 |
| 2021-09-08 | 43.91 | $28.33 | 196500 |
| 2021-09-07 | 44.26 | $28.59 | 175046 |
| 2021-09-03 | 44.45 | $28.87 | 211600 |
| 2021-09-02 | 44.48 | $28.89 | 354526 |
| 2021-09-01 | 44.53 | $28.29 | 232121 |
| 2021-08-31 | 44.69 | $28.49 | 327831 |
| 2021-08-30 | 44.76 | $28.60 | 316740 |
| 2021-08-27 | 44.71 | $28.84 | 215529 |
| 2021-08-26 | 44.66 | $28.07 | 434343 |
| 2021-08-25 | 44.75 | $28.43 | 119400 |
| 2021-08-24 | 44.79 | $28.26 | 110700 |
| 2021-08-23 | 44.88 | $27.90 | 122500 |
| 2021-08-20 | 45.08 | $27.03 | 192624 |
| 2021-08-19 | 45.49 | $26.90 | 247400 |
| 2021-08-18 | 45.91 | $27.54 | 177112 |
| 2021-08-17 | 45.87 | $28.06 | 151100 |
| 2021-08-16 | 45.62 | $28.35 | 160600 |
| 2021-08-13 | 45.19 | $28.76 | 119900 |
| 2021-08-12 | 44.39 | $29.01 | 211500 |
| 2021-08-11 | 43.54 | $29.10 | 179939 |
| 2021-08-10 | 42.62 | $28.82 | 130906 |
| 2021-08-09 | 41.69 | $28.37 | 84532 |
| 2021-08-06 | 40.74 | $28.69 | 150408 |
| 2021-08-05 | 39.63 | $28.53 | 134244 |
| 2021-08-04 | 38.46 | $28.31 | 169200 |
| 2021-08-03 | 37.22 | $28.97 | 191628 |
| 2021-08-02 | 35.93 | $28.52 | 242423 |
| 2021-07-30 | 34.45 | $28.81 | 130200 |
| 2021-07-29 | 32.91 | $29.13 | 124704 |
| 2021-07-28 | 31.15 | $28.82 | 133300 |
| 2021-07-27 | 29.33 | $28.51 | 439800 |
| 2021-07-26 | 27.44 | $28.73 | 94800 |
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