Is KB Financial Group Inc. (KB) a Buy, Sell, or Hold?
Enter your email address below for free access to our KB Financial Group Inc. (KB) research center and poll results.
NYSE : KB
KB Financial Group Inc.
$115.23 USD
-$4.14 (-3.47%)
- Volume
- 230.63K
- Average Volume
- 265.8K
- Market Capitalization
- $40.46B
- P/E Ratio
- 10.84
- Dividend Yield
- 4.10%
- Price Target
- Year High
- $125.62
- Year Low
- $76.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $0.04
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
111.50
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.84
Average
57.39
Maximum
111.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 111.50 | $115.23 | 249034 |
| 2026-07-17 | 111.08 | $119.37 | 162500 |
| 2026-07-16 | 110.43 | $120.25 | 264900 |
| 2026-07-15 | 110.13 | $121.61 | 276644 |
| 2026-07-14 | 109.73 | $120.72 | 434500 |
| 2026-07-13 | 109.08 | $123.25 | 352727 |
| 2026-07-10 | 108.09 | $123.19 | 532200 |
| 2026-07-09 | 106.96 | $115.37 | 279928 |
| 2026-07-08 | 106.31 | $116.74 | 445644 |
| 2026-07-07 | 105.49 | $115.48 | 234029 |
| 2026-07-06 | 105.11 | $113.91 | 241800 |
| 2026-07-02 | 104.79 | $109.35 | 316222 |
| 2026-07-01 | 104.53 | $102.58 | 384674 |
| 2026-06-30 | 104.62 | $104.96 | 410700 |
| 2026-06-29 | 104.47 | $101.30 | 253246 |
| 2026-06-26 | 104.47 | $98.33 | 367100 |
| 2026-06-25 | 104.61 | $99.99 | 360617 |
| 2026-06-24 | 104.74 | $99.91 | 886900 |
| 2026-06-23 | 105.02 | $102.58 | 489200 |
| 2026-06-22 | 105.13 | $105.91 | 526545 |
| 2026-06-18 | 105.08 | $106.77 | 243300 |
| 2026-06-17 | 104.95 | $106.41 | 522643 |
| 2026-06-16 | 104.78 | $114.17 | 190928 |
| 2026-06-15 | 104.26 | $113.63 | 319648 |
| 2026-06-12 | 103.79 | $107.80 | 155246 |
| 2026-06-11 | 103.69 | $103.33 | 329900 |
| 2026-06-10 | 103.70 | $100.76 | 232500 |
| 2026-06-09 | 103.91 | $102.25 | 362200 |
| 2026-06-08 | 104.24 | $100.39 | 357010 |
| 2026-06-05 | 104.78 | $107.91 | 292200 |
| 2026-06-04 | 104.88 | $107.48 | 234800 |
| 2026-06-03 | 105.05 | $104.12 | 206600 |
| 2026-06-02 | 105.29 | $104.48 | 195300 |
| 2026-06-01 | 105.36 | $101.78 | 169081 |
| 2026-05-29 | 105.78 | $101.44 | 250035 |
| 2026-05-28 | 106.27 | $101.05 | 242000 |
| 2026-05-27 | 106.56 | $102.57 | 221700 |
| 2026-05-26 | 106.79 | $105.53 | 214700 |
| 2026-05-22 | 106.85 | $104.88 | 138835 |
| 2026-05-21 | 106.94 | $104.93 | 178099 |
| 2026-05-20 | 107.03 | $104.07 | 311500 |
| 2026-05-19 | 107.16 | $103.07 | 212942 |
| 2026-05-18 | 107.38 | $103.71 | 139400 |
| 2026-05-15 | 107.71 | $104.18 | 138800 |
| 2026-05-14 | 108.11 | $105.79 | 173873 |
| 2026-05-13 | 108.29 | $103.68 | 282807 |
| 2026-05-12 | 108.44 | $104.83 | 293426 |
| 2026-05-11 | 108.67 | $108.98 | 193607 |
| 2026-05-08 | 108.68 | $111.14 | 113006 |
| 2026-05-07 | 108.59 | $109.79 | 166800 |
| 2026-05-06 | 108.47 | $110.89 | 135315 |
| 2026-05-05 | 108.28 | $108.98 | 158825 |
| 2026-05-04 | 107.82 | $105.92 | 151439 |
| 2026-05-01 | 107.52 | $110.21 | 142400 |
| 2026-04-30 | 106.99 | $111.22 | 113200 |
| 2026-04-29 | 106.47 | $106.74 | 147600 |
| 2026-04-28 | 106.12 | $107.23 | 185533 |
| 2026-04-27 | 105.63 | $106.76 | 176328 |
| 2026-04-24 | 105.26 | $106.76 | 134918 |
| 2026-04-23 | 104.91 | $106.64 | 174504 |
| 2026-04-22 | 104.67 | $106.76 | 275386 |
| 2026-04-21 | 104.43 | $107.30 | 218007 |
| 2026-04-20 | 104.19 | $110.42 | 165300 |
| 2026-04-17 | 103.69 | $112.19 | 185600 |
| 2026-04-16 | 103.25 | $109.41 | 154528 |
| 2026-04-15 | 102.83 | $106.53 | 280932 |
| 2026-04-14 | 102.66 | $109.58 | 291600 |
| 2026-04-13 | 102.29 | $109.20 | 248117 |
| 2026-04-10 | 101.80 | $109.25 | 255202 |
| 2026-04-09 | 101.31 | $107.46 | 311300 |
| 2026-04-08 | 101.07 | $106.97 | 246526 |
| 2026-04-07 | 100.85 | $99.80 | 161909 |
| 2026-04-06 | 100.99 | $99.97 | 157545 |
| 2026-04-02 | 100.97 | $99.60 | 193603 |
| 2026-04-01 | 101.11 | $100.83 | 322100 |
| 2026-03-31 | 101.37 | $99.73 | 296300 |
| 2026-03-30 | 101.67 | $97.52 | 194521 |
| 2026-03-27 | 102.28 | $99.37 | 214800 |
| 2026-03-26 | 102.81 | $99.72 | 169349 |
| 2026-03-25 | 103.59 | $101.74 | 342402 |
| 2026-03-24 | 104.41 | $101.94 | 606113 |
| 2026-03-23 | 105.13 | $102.58 | 227502 |
| 2026-03-20 | 105.72 | $100.39 | 168700 |
| 2026-03-19 | 106.58 | $103.44 | 252914 |
| 2026-03-18 | 107.11 | $101.01 | 241638 |
| 2026-03-17 | 107.75 | $103.09 | 241155 |
| 2026-03-16 | 108.24 | $102.15 | 261324 |
| 2026-03-13 | 108.83 | $99.47 | 312500 |
| 2026-03-12 | 109.49 | $99.32 | 198303 |
| 2026-03-11 | 110.11 | $102.73 | 154534 |
| 2026-03-10 | 110.29 | $102.53 | 353742 |
| 2026-03-09 | 110.42 | $102.58 | 334785 |
| 2026-03-06 | 110.52 | $99.75 | 404600 |
| 2026-03-05 | 110.34 | $102.39 | 667828 |
| 2026-03-04 | 109.95 | $105.91 | 460103 |
| 2026-03-03 | 109.38 | $105.79 | 721400 |
| 2026-03-02 | 108.81 | $109.61 | 201035 |
| 2026-02-27 | 108.03 | $110.00 | 338800 |
| 2026-02-26 | 107.38 | $115.32 | 316700 |
| 2026-02-25 | 106.45 | $118.21 | 278146 |
| 2026-02-24 | 105.53 | $116.33 | 272862 |
| 2026-02-23 | 104.48 | $114.39 | 229646 |
| 2026-02-20 | 103.48 | $117.66 | 234000 |
| 2026-02-19 | 102.24 | $113.91 | 124145 |
| 2026-02-18 | 101.30 | $113.77 | 144344 |
| 2026-02-17 | 100.11 | $112.98 | 304643 |
| 2026-02-13 | 98.91 | $113.95 | 263400 |
| 2026-02-12 | 97.67 | $112.67 | 373470 |
| 2026-02-11 | 96.48 | $111.78 | 306457 |
| 2026-02-10 | 95.23 | $106.22 | 180400 |
| 2026-02-09 | 94.23 | $105.11 | 139725 |
| 2026-02-06 | 93.36 | $104.63 | 221100 |
| 2026-02-05 | 92.38 | $96.16 | 891349 |
| 2026-02-04 | 91.84 | $94.64 | 520113 |
| 2026-02-03 | 91.47 | $94.44 | 573600 |
| 2026-02-02 | 91.22 | $94.46 | 230928 |
| 2026-01-30 | 90.80 | $93.97 | 169900 |
| 2026-01-29 | 90.41 | $96.91 | 182835 |
| 2026-01-28 | 89.88 | $96.81 | 255633 |
| 2026-01-27 | 89.40 | $99.88 | 323115 |
| 2026-01-26 | 88.75 | $95.16 | 121900 |
| 2026-01-23 | 88.35 | $94.52 | 141446 |
| 2026-01-22 | 87.90 | $92.77 | 170576 |
| 2026-01-21 | 87.53 | $95.08 | 208800 |
| 2026-01-20 | 87.06 | $90.09 | 123200 |
| 2026-01-16 | 86.79 | $89.03 | 175948 |
| 2026-01-15 | 86.55 | $89.08 | 90722 |
| 2026-01-14 | 86.30 | $88.76 | 86700 |
| 2026-01-13 | 86.15 | $86.94 | 80318 |
| 2026-01-12 | 86.06 | $86.22 | 105000 |
| 2026-01-09 | 86.01 | $87.66 | 87100 |
| 2026-01-08 | 85.92 | $85.06 | 84400 |
| 2026-01-07 | 85.99 | $85.26 | 95400 |
| 2026-01-06 | 86.05 | $87.34 | 145843 |
| 2026-01-05 | 86.08 | $89.31 | 176500 |
| 2026-01-02 | 85.98 | $86.21 | 104900 |
| 2025-12-31 | 86.14 | $86.04 | 49423 |
| 2025-12-30 | 86.35 | $86.40 | 68300 |
| 2025-12-29 | 86.33 | $87.12 | 70575 |
| 2025-12-26 | 86.22 | $86.98 | 76092 |
| 2025-12-24 | 86.13 | $87.07 | 41600 |
| 2025-12-23 | 85.98 | $85.65 | 60200 |
| 2025-12-22 | 85.87 | $85.36 | 77419 |
| 2025-12-19 | 85.75 | $85.54 | 140046 |
| 2025-12-18 | 85.54 | $84.76 | 133200 |
| 2025-12-17 | 85.49 | $84.21 | 95438 |
| 2025-12-16 | 85.49 | $84.04 | 119400 |
| 2025-12-15 | 85.56 | $85.81 | 81400 |
| 2025-12-12 | 85.72 | $85.10 | 82831 |
| 2025-12-11 | 85.93 | $85.33 | 129900 |
| 2025-12-10 | 86.22 | $85.86 | 119305 |
| 2025-12-09 | 86.36 | $86.50 | 128610 |
| 2025-12-08 | 86.46 | $86.42 | 112500 |
| 2025-12-05 | 86.36 | $87.81 | 151500 |
| 2025-12-04 | 86.28 | $87.36 | 160100 |
| 2025-12-03 | 86.18 | $89.41 | 130017 |
| 2025-12-02 | 85.89 | $90.21 | 145700 |
| 2025-12-01 | 85.49 | $85.98 | 198700 |
| 2025-11-28 | 85.26 | $85.09 | 62614 |
| 2025-11-26 | 85.06 | $85.17 | 83849 |
| 2025-11-25 | 84.88 | $84.06 | 146300 |
| 2025-11-24 | 84.78 | $83.42 | 114134 |
| 2025-11-21 | 84.71 | $82.90 | 136015 |
| 2025-11-20 | 84.57 | $81.36 | 155311 |
| 2025-11-19 | 84.54 | $83.83 | 89300 |
| 2025-11-18 | 84.38 | $84.14 | 132800 |
| 2025-11-17 | 84.23 | $85.38 | 250055 |
| 2025-11-14 | 84.10 | $89.03 | 175401 |
| 2025-11-13 | 83.70 | $89.41 | 117000 |
| 2025-11-12 | 83.24 | $91.13 | 126022 |
| 2025-11-11 | 82.75 | $88.68 | 133381 |
| 2025-11-10 | 82.25 | $88.32 | 159200 |
| 2025-11-07 | 81.79 | $84.43 | 99942 |
| 2025-11-06 | 81.44 | $86.35 | 109121 |
| 2025-11-05 | 81.24 | $85.20 | 131008 |
| 2025-11-04 | 81.10 | $83.71 | 167730 |
| 2025-11-03 | 81.00 | $82.25 | 89000 |
| 2025-10-31 | 81.05 | $81.42 | 76100 |
| 2025-10-30 | 81.12 | $81.07 | 80712 |
| 2025-10-29 | 81.18 | $81.42 | 84900 |
| 2025-10-28 | 81.29 | $82.24 | 92706 |
| 2025-10-27 | 81.32 | $81.96 | 107600 |
| 2025-10-24 | 81.36 | $80.15 | 74235 |
| 2025-10-23 | 81.39 | $80.67 | 111159 |
| 2025-10-22 | 81.42 | $80.65 | 59446 |
| 2025-10-21 | 81.45 | $81.10 | 97365 |
| 2025-10-20 | 81.52 | $82.79 | 106071 |
| 2025-10-17 | 81.60 | $80.96 | 77800 |
| 2025-10-16 | 81.74 | $80.24 | 159900 |
| 2025-10-15 | 81.94 | $81.31 | 85200 |
| 2025-10-14 | 82.16 | $78.79 | 130800 |
| 2025-10-13 | 82.45 | $79.04 | 123105 |
| 2025-10-10 | 82.80 | $77.50 | 195600 |
| 2025-10-09 | 83.20 | $82.39 | 113900 |
| 2025-10-08 | 83.28 | $82.39 | 116200 |
| 2025-10-07 | 83.39 | $81.71 | 114546 |
| 2025-10-06 | 83.28 | $83.21 | 88427 |
| 2025-10-03 | 83.00 | $82.83 | 85721 |
| 2025-10-02 | 82.77 | $82.28 | 92724 |
| 2025-10-01 | 82.56 | $83.54 | 119800 |
| 2025-09-30 | 82.36 | $82.91 | 117400 |
| 2025-09-29 | 82.13 | $82.72 | 80200 |
| 2025-09-26 | 81.93 | $80.84 | 171300 |
| 2025-09-25 | 81.85 | $81.11 | 224850 |
| 2025-09-24 | 81.70 | $81.39 | 185023 |
| 2025-09-23 | 81.52 | $82.53 | 171424 |
| 2025-09-22 | 81.33 | $84.30 | 153437 |
| 2025-09-19 | 81.11 | $83.82 | 174900 |
| 2025-09-18 | 80.84 | $84.23 | 89536 |
| 2025-09-17 | 80.55 | $85.57 | 133950 |
| 2025-09-16 | 80.17 | $84.76 | 117600 |
| 2025-09-15 | 79.84 | $86.04 | 119237 |
| 2025-09-12 | 79.63 | $85.39 | 123700 |
| 2025-09-11 | 79.46 | $84.00 | 200700 |
| 2025-09-10 | 79.44 | $84.66 | 175500 |
| 2025-09-09 | 79.38 | $79.41 | 124115 |
| 2025-09-08 | 79.46 | $77.72 | 138713 |
| 2025-09-05 | 79.68 | $78.13 | 86602 |
| 2025-09-04 | 79.90 | $78.22 | 144501 |
| 2025-09-03 | 80.15 | $79.47 | 88600 |
| 2025-09-02 | 80.23 | $78.25 | 114000 |
| 2025-08-29 | 80.26 | $78.66 | 92735 |
| 2025-08-28 | 80.21 | $79.31 | 77800 |
| 2025-08-27 | 80.20 | $78.19 | 125112 |
| 2025-08-26 | 80.31 | $77.83 | 126623 |
| 2025-08-25 | 80.39 | $78.69 | 140419 |
| 2025-08-22 | 80.38 | $79.83 | 148204 |
| 2025-08-21 | 80.68 | $78.42 | 85801 |
| 2025-08-20 | 81.28 | $78.35 | 120400 |
| 2025-08-19 | 81.57 | $78.01 | 177000 |
| 2025-08-18 | 81.82 | $78.26 | 226238 |
| 2025-08-15 | 82.06 | $81.88 | 128600 |
| 2025-08-14 | 82.05 | $81.88 | 194200 |
| 2025-08-13 | 82.10 | $83.66 | 128329 |
| 2025-08-12 | 82.04 | $83.36 | 171100 |
| 2025-08-11 | 82.15 | $81.04 | 98900 |
| 2025-08-08 | 82.38 | $82.08 | 92030 |
| 2025-08-07 | 82.52 | $82.63 | 173200 |
| 2025-08-06 | 82.66 | $83.24 | 200247 |
| 2025-08-05 | 82.73 | $81.03 | 184500 |
| 2025-08-04 | 83.07 | $78.78 | 227800 |
| 2025-08-01 | 83.30 | $77.68 | 341200 |
| 2025-07-31 | 83.70 | $79.15 | 122809 |
| 2025-07-30 | 83.95 | $80.31 | 281400 |
| 2025-07-29 | 84.08 | $79.51 | 303317 |
| 2025-07-28 | 84.23 | $78.40 | 759609 |
| 2025-07-25 | 84.38 | $85.91 | 479082 |
| 2025-07-24 | 84.17 | $90.36 | 981734 |
| 2025-07-23 | 83.72 | $84.24 | 178700 |
| 2025-07-22 | 83.63 | $82.95 | 134200 |
| 2025-07-21 | 83.41 | $83.19 | 226700 |
| 2025-07-18 | 83.18 | $81.69 | 260500 |
| 2025-07-17 | 83.04 | $82.74 | 225900 |
| 2025-07-16 | 82.81 | $82.41 | 212000 |
| 2025-07-15 | 82.70 | $85.57 | 236264 |
| 2025-07-14 | 82.34 | $85.80 | 119648 |
| 2025-07-11 | 82.03 | $84.72 | 198611 |
| 2025-07-10 | 81.75 | $85.42 | 98700 |
| 2025-07-09 | 81.50 | $84.66 | 218400 |
| 2025-07-08 | 81.33 | $87.89 | 424600 |
| 2025-07-07 | 80.84 | $83.45 | 207024 |
| 2025-07-03 | 80.57 | $85.70 | 114000 |
| 2025-07-02 | 80.29 | $84.10 | 201200 |
| 2025-07-01 | 79.75 | $82.79 | 197400 |
| 2025-06-30 | 79.27 | $82.59 | 170929 |
| 2025-06-27 | 78.88 | $81.51 | 261700 |
| 2025-06-26 | 78.51 | $81.59 | 122300 |
| 2025-06-25 | 78.08 | $81.31 | 432000 |
| 2025-06-24 | 77.69 | $82.44 | 293571 |
| 2025-06-23 | 77.16 | $78.71 | 280011 |
| 2025-06-20 | 76.72 | $78.52 | 265200 |
| 2025-06-18 | 76.33 | $78.91 | 231722 |
| 2025-06-17 | 75.86 | $78.13 | 236300 |
| 2025-06-16 | 75.40 | $80.23 | 187022 |
| 2025-06-13 | 74.74 | $78.39 | 251700 |
| 2025-06-12 | 74.19 | $79.61 | 233812 |
| 2025-06-11 | 73.58 | $79.09 | 162425 |
| 2025-06-10 | 72.94 | $80.43 | 145600 |
| 2025-06-09 | 72.23 | $81.26 | 230947 |
| 2025-06-06 | 71.47 | $77.96 | 111100 |
| 2025-06-05 | 70.88 | $78.05 | 233925 |
| 2025-06-04 | 70.28 | $80.14 | 389754 |
| 2025-06-03 | 69.59 | $73.33 | 134600 |
| 2025-06-02 | 69.25 | $73.24 | 162536 |
| 2025-05-30 | 68.87 | $74.75 | 298937 |
| 2025-05-29 | 68.20 | $74.08 | 242741 |
| 2025-05-28 | 67.65 | $73.00 | 183300 |
| 2025-05-27 | 67.09 | $73.58 | 204215 |
| 2025-05-23 | 66.46 | $71.86 | 159737 |
| 2025-05-22 | 65.89 | $69.75 | 141300 |
| 2025-05-21 | 65.36 | $70.84 | 210282 |
| 2025-05-20 | 64.78 | $69.41 | 91703 |
| 2025-05-19 | 64.24 | $68.90 | 137200 |
| 2025-05-16 | 63.68 | $67.09 | 109645 |
| 2025-05-15 | 63.14 | $67.46 | 126400 |
| 2025-05-14 | 62.55 | $67.28 | 175712 |
| 2025-05-13 | 61.93 | $66.36 | 305300 |
| 2025-05-12 | 61.28 | $66.21 | 154200 |
| 2025-05-09 | 60.64 | $66.02 | 99200 |
| 2025-05-08 | 59.88 | $66.20 | 251222 |
| 2025-05-07 | 59.16 | $66.09 | 175800 |
| 2025-05-06 | 58.20 | $66.44 | 260434 |
| 2025-05-05 | 57.37 | $66.38 | 116148 |
| 2025-05-02 | 56.63 | $65.61 | 241401 |
| 2025-05-01 | 55.97 | $61.50 | 166500 |
| 2025-04-30 | 55.68 | $62.98 | 148151 |
| 2025-04-29 | 55.26 | $61.78 | 158463 |
| 2025-04-28 | 54.88 | $60.95 | 127624 |
| 2025-04-25 | 54.50 | $60.52 | 187205 |
| 2025-04-24 | 54.23 | $59.24 | 191721 |
| 2025-04-23 | 54.07 | $59.19 | 145400 |
| 2025-04-22 | 53.93 | $58.54 | 233700 |
| 2025-04-21 | 53.83 | $57.82 | 214040 |
| 2025-04-17 | 53.72 | $56.26 | 166000 |
| 2025-04-16 | 53.70 | $55.70 | 299200 |
| 2025-04-15 | 53.69 | $54.71 | 170000 |
| 2025-04-14 | 53.74 | $53.43 | 219007 |
| 2025-04-11 | 53.84 | $53.38 | 180300 |
| 2025-04-10 | 53.92 | $50.94 | 209500 |
| 2025-04-09 | 54.07 | $51.66 | 208037 |
| 2025-04-08 | 54.18 | $46.88 | 244800 |
| 2025-04-07 | 54.49 | $49.86 | 250023 |
| 2025-04-04 | 54.67 | $51.67 | 310604 |
| 2025-04-03 | 54.80 | $52.31 | 225100 |
| 2025-04-02 | 54.90 | $55.80 | 101200 |
| 2025-04-01 | 54.83 | $54.64 | 265829 |
| 2025-03-31 | 54.77 | $54.11 | 215700 |
| 2025-03-28 | 54.78 | $53.36 | 183834 |
| 2025-03-27 | 54.82 | $55.13 | 170800 |
| 2025-03-26 | 54.85 | $55.94 | 181646 |
| 2025-03-25 | 54.92 | $56.45 | 184600 |
| 2025-03-24 | 54.94 | $56.52 | 313400 |
| 2025-03-21 | 54.97 | $55.68 | 95100 |
| 2025-03-20 | 55.04 | $55.85 | 191805 |
| 2025-03-19 | 55.15 | $55.56 | 297621 |
| 2025-03-18 | 55.24 | $55.64 | 123326 |
| 2025-03-17 | 55.33 | $55.39 | 190100 |
| 2025-03-14 | 55.35 | $54.95 | 174500 |
| 2025-03-13 | 55.42 | $54.02 | 120000 |
| 2025-03-12 | 55.56 | $53.74 | 203206 |
| 2025-03-11 | 55.78 | $53.14 | 163600 |
| 2025-03-10 | 56.07 | $53.43 | 145635 |
| 2025-03-07 | 56.34 | $54.34 | 201401 |
| 2025-03-06 | 56.58 | $54.37 | 206333 |
| 2025-03-05 | 56.87 | $54.40 | 241203 |
| 2025-03-04 | 57.28 | $53.45 | 182700 |
| 2025-03-03 | 57.66 | $54.14 | 148521 |
| 2025-02-28 | 58.08 | $54.32 | 232019 |
| 2025-02-27 | 58.48 | $55.62 | 154900 |
| 2025-02-26 | 58.80 | $57.40 | 127523 |
| 2025-02-25 | 59.01 | $56.85 | 90400 |
| 2025-02-24 | 59.26 | $57.03 | 93800 |
| 2025-02-21 | 59.52 | $57.25 | 161423 |
| 2025-02-20 | 59.75 | $58.00 | 150800 |
| 2025-02-19 | 59.97 | $57.24 | 135900 |
| 2025-02-18 | 60.25 | $57.49 | 153400 |
| 2025-02-14 | 60.44 | $55.78 | 254838 |
| 2025-02-13 | 60.74 | $56.29 | 472945 |
| 2025-02-12 | 61.07 | $56.96 | 135120 |
| 2025-02-11 | 61.28 | $58.19 | 222120 |
| 2025-02-10 | 61.41 | $58.92 | 155500 |
| 2025-02-07 | 61.42 | $58.79 | 120800 |
| 2025-02-06 | 61.39 | $59.02 | 226722 |
| 2025-02-05 | 61.36 | $60.21 | 229700 |
| 2025-02-04 | 61.28 | $62.65 | 135200 |
| 2025-02-03 | 61.02 | $61.11 | 160167 |
| 2025-01-31 | 60.81 | $62.47 | 104411 |
| 2025-01-30 | 60.53 | $62.30 | 68600 |
| 2025-01-29 | 60.27 | $61.97 | 99034 |
| 2025-01-28 | 60.05 | $61.74 | 96200 |
| 2025-01-27 | 59.88 | $61.83 | 123613 |
| 2025-01-24 | 59.77 | $62.12 | 132100 |
| 2025-01-23 | 59.64 | $61.99 | 94900 |
| 2025-01-22 | 59.50 | $62.29 | 141900 |
| 2025-01-21 | 59.34 | $62.87 | 193803 |
| 2025-01-17 | 59.12 | $61.26 | 107700 |
| 2025-01-16 | 58.97 | $61.89 | 140500 |
| 2025-01-15 | 58.84 | $62.83 | 173845 |
| 2025-01-14 | 58.67 | $61.14 | 220122 |
| 2025-01-13 | 58.65 | $60.88 | 171062 |
| 2025-01-10 | 58.62 | $59.04 | 197109 |
| 2025-01-08 | 58.60 | $58.23 | 146033 |
| 2025-01-07 | 58.62 | $58.30 | 129306 |
| 2025-01-06 | 58.71 | $58.67 | 120000 |
| 2025-01-03 | 58.79 | $57.54 | 207533 |
| 2025-01-02 | 59.28 | $56.86 | 131596 |
| 2024-12-31 | 59.82 | $56.90 | 121400 |
| 2024-12-30 | 60.41 | $57.00 | 194500 |
| 2024-12-27 | 61.01 | $57.70 | 126400 |
| 2024-12-26 | 61.66 | $58.32 | 140523 |
| 2024-12-24 | 62.21 | $59.55 | 45802 |
| 2024-12-23 | 62.72 | $59.58 | 152322 |
| 2024-12-20 | 63.23 | $59.08 | 240622 |
| 2024-12-19 | 63.74 | $59.22 | 281600 |
| 2024-12-18 | 64.17 | $58.37 | 336112 |
| 2024-12-17 | 64.55 | $58.32 | 158921 |
| 2024-12-16 | 64.89 | $59.22 | 148800 |
| 2024-12-13 | 65.14 | $59.40 | 165400 |
| 2024-12-12 | 65.39 | $60.83 | 266700 |
| 2024-12-11 | 65.57 | $60.23 | 373708 |
| 2024-12-10 | 65.81 | $58.76 | 253600 |
| 2024-12-09 | 66.18 | $58.48 | 353500 |
| 2024-12-06 | 66.56 | $60.19 | 335307 |
| 2024-12-05 | 66.95 | $60.28 | 801804 |
| 2024-12-04 | 67.30 | $67.28 | 291032 |
| 2024-12-03 | 67.26 | $67.66 | 1.1M |
| 2024-12-02 | 67.14 | $68.76 | 86514 |
| 2024-11-29 | 67.00 | $68.93 | 70412 |
| 2024-11-27 | 66.82 | $70.79 | 90900 |
| 2024-11-26 | 66.65 | $69.18 | 99487 |
| 2024-11-25 | 66.63 | $69.76 | 132312 |
| 2024-11-22 | 66.58 | $69.93 | 121800 |
| 2024-11-21 | 66.69 | $69.13 | 119749 |
| 2024-11-20 | 66.58 | $67.92 | 126200 |
| 2024-11-19 | 66.57 | $65.85 | 97616 |
| 2024-11-18 | 66.67 | $65.26 | 65000 |
| 2024-11-15 | 66.76 | $64.14 | 98624 |
| 2024-11-14 | 66.99 | $64.43 | 141400 |
| 2024-11-13 | 67.17 | $64.47 | 101100 |
| 2024-11-12 | 67.42 | $65.05 | 92632 |
| 2024-11-11 | 67.58 | $66.19 | 73901 |
| 2024-11-08 | 67.77 | $66.05 | 105200 |
| 2024-11-07 | 67.83 | $68.00 | 144000 |
| 2024-11-06 | 67.72 | $67.25 | 128724 |
| 2024-11-05 | 67.63 | $66.44 | 120347 |
| 2024-11-04 | 67.57 | $65.24 | 95723 |
| 2024-11-01 | 67.51 | $66.08 | 120100 |
| 2024-10-31 | 67.29 | $65.24 | 104832 |
| 2024-10-30 | 67.06 | $67.34 | 105013 |
| 2024-10-29 | 66.77 | $68.81 | 163541 |
| 2024-10-28 | 66.39 | $68.79 | 244732 |
| 2024-10-25 | 66.04 | $72.18 | 341510 |
| 2024-10-24 | 65.60 | $66.96 | 134107 |
| 2024-10-23 | 65.41 | $67.58 | 161637 |
| 2024-10-22 | 64.96 | $67.89 | 107811 |
| 2024-10-21 | 64.64 | $67.11 | 110833 |
| 2024-10-18 | 64.45 | $68.71 | 117091 |
| 2024-10-17 | 64.15 | $67.93 | 146234 |
| 2024-10-16 | 63.90 | $69.61 | 188900 |
| 2024-10-15 | 63.51 | $68.15 | 197328 |
| 2024-10-14 | 63.18 | $69.99 | 280256 |
| 2024-10-11 | 62.76 | $67.25 | 463700 |
| 2024-10-10 | 62.47 | $65.81 | 134832 |
| 2024-10-09 | 62.13 | $65.47 | 112100 |
| 2024-10-08 | 61.79 | $65.25 | 260500 |
| 2024-10-07 | 61.60 | $64.04 | 155007 |
| 2024-10-04 | 61.51 | $61.67 | 96014 |
| 2024-10-03 | 61.50 | $60.71 | 150621 |
| 2024-10-02 | 61.65 | $61.54 | 80804 |
| 2024-10-01 | 61.73 | $61.12 | 98400 |
| 2024-09-30 | 61.86 | $61.75 | 172545 |
| 2024-09-27 | 62.01 | $63.42 | 192702 |
| 2024-09-26 | 62.10 | $63.10 | 262100 |
| 2024-09-25 | 62.15 | $58.67 | 308743 |
| 2024-09-24 | 62.52 | $61.40 | 242612 |
| 2024-09-23 | 62.76 | $63.43 | 131460 |
| 2024-09-20 | 62.91 | $62.78 | 149600 |
| 2024-09-19 | 63.00 | $62.84 | 112900 |
| 2024-09-18 | 63.12 | $61.79 | 117614 |
| 2024-09-17 | 63.39 | $61.57 | 573600 |
| 2024-09-16 | 63.61 | $61.66 | 164800 |
| 2024-09-13 | 63.66 | $61.37 | 197800 |
| 2024-09-12 | 63.73 | $58.95 | 226216 |
| 2024-09-11 | 63.91 | $58.73 | 258000 |
| 2024-09-10 | 64.11 | $61.36 | 123700 |
| 2024-09-09 | 64.04 | $62.29 | 244100 |
| 2024-09-06 | 63.95 | $61.61 | 191200 |
| 2024-09-05 | 63.89 | $63.68 | 154842 |
| 2024-09-04 | 63.65 | $63.04 | 158800 |
| 2024-09-03 | 63.43 | $63.67 | 145200 |
| 2024-08-30 | 63.13 | $64.88 | 116000 |
| 2024-08-29 | 62.90 | $65.26 | 119052 |
| 2024-08-28 | 62.81 | $64.05 | 135500 |
| 2024-08-27 | 62.87 | $65.98 | 97302 |
| 2024-08-26 | 62.82 | $66.35 | 68300 |
| 2024-08-23 | 62.75 | $66.30 | 149000 |
| 2024-08-22 | 62.66 | $64.67 | 105349 |
| 2024-08-21 | 62.47 | $65.23 | 162147 |
| 2024-08-20 | 62.17 | $67.06 | 177343 |
| 2024-08-19 | 61.95 | $66.00 | 217512 |
| 2024-08-16 | 61.69 | $62.74 | 123255 |
| 2024-08-15 | 61.55 | $62.74 | 108832 |
| 2024-08-14 | 61.39 | $62.47 | 69417 |
| 2024-08-13 | 61.28 | $62.77 | 133131 |
| 2024-08-12 | 61.18 | $60.05 | 161595 |
| 2024-08-09 | 61.24 | $60.37 | 89543 |
| 2024-08-08 | 61.32 | $60.51 | 173700 |
| 2024-08-07 | 61.37 | $58.80 | 110302 |
| 2024-08-06 | 61.47 | $58.62 | 215803 |
| 2024-08-05 | 61.61 | $57.83 | 212272 |
| 2024-08-02 | 61.82 | $60.22 | 206808 |
| 2024-08-01 | 61.97 | $63.48 | 152021 |
| 2024-07-31 | 61.82 | $65.21 | 185503 |
| 2024-07-30 | 61.53 | $64.96 | 121445 |
| 2024-07-29 | 61.12 | $64.92 | 168993 |
| 2024-07-26 | 60.70 | $64.56 | 569808 |
| 2024-07-25 | 60.27 | $60.79 | 268647 |
| 2024-07-24 | 60.03 | $59.34 | 294536 |
| 2024-07-23 | 59.87 | $62.65 | 564500 |
| 2024-07-22 | 59.59 | $60.83 | 378900 |
| 2024-07-19 | 59.33 | $59.79 | 261326 |
| 2024-07-18 | 59.22 | $59.56 | 309827 |
| 2024-07-17 | 59.07 | $60.27 | 209900 |
| 2024-07-16 | 58.89 | $60.83 | 339100 |
| 2024-07-15 | 58.73 | $61.16 | 331637 |
| 2024-07-12 | 58.57 | $62.05 | 447861 |
| 2024-07-11 | 58.34 | $61.47 | 303800 |
| 2024-07-10 | 58.08 | $60.91 | 260739 |
| 2024-07-09 | 57.87 | $61.28 | 275600 |
| 2024-07-08 | 57.65 | $62.11 | 338307 |
| 2024-07-05 | 57.36 | $63.15 | 383725 |
| 2024-07-03 | 57.03 | $60.49 | 207218 |
| 2024-07-02 | 56.80 | $59.39 | 681300 |
| 2024-07-01 | 56.71 | $56.85 | 172044 |
| 2024-06-28 | 56.75 | $56.61 | 201724 |
| 2024-06-27 | 56.79 | $55.84 | 225200 |
| 2024-06-26 | 56.82 | $56.08 | 280834 |
| 2024-06-25 | 56.82 | $56.09 | 255654 |
| 2024-06-24 | 56.85 | $56.99 | 299619 |
| 2024-06-21 | 56.81 | $55.68 | 343300 |
| 2024-06-20 | 56.90 | $57.50 | 237105 |
| 2024-06-18 | 57.01 | $56.60 | 155400 |
| 2024-06-17 | 57.14 | $56.79 | 142600 |
| 2024-06-14 | 57.25 | $57.65 | 197900 |
| 2024-06-13 | 57.33 | $57.77 | 202321 |
| 2024-06-12 | 57.39 | $57.51 | 198700 |
| 2024-06-11 | 57.42 | $56.39 | 94300 |
| 2024-06-10 | 57.55 | $56.70 | 160900 |
| 2024-06-07 | 57.61 | $56.81 | 103614 |
| 2024-06-06 | 57.55 | $56.31 | 63046 |
| 2024-06-05 | 57.55 | $56.58 | 98035 |
| 2024-06-04 | 57.40 | $55.95 | 67112 |
| 2024-06-03 | 57.34 | $57.55 | 81241 |
| 2024-05-31 | 57.17 | $57.54 | 70932 |
| 2024-05-30 | 56.93 | $57.47 | 109000 |
| 2024-05-29 | 56.74 | $56.36 | 131339 |
| 2024-05-28 | 56.62 | $56.14 | 72209 |
| 2024-05-24 | 56.56 | $56.80 | 71602 |
| 2024-05-23 | 56.45 | $56.14 | 102400 |
| 2024-05-22 | 56.15 | $57.44 | 89900 |
| 2024-05-21 | 55.76 | $59.70 | 142100 |
| 2024-05-20 | 55.32 | $59.28 | 114000 |
| 2024-05-17 | 54.85 | $58.81 | 70600 |
| 2024-05-16 | 54.22 | $59.32 | 118000 |
| 2024-05-15 | 53.55 | $59.03 | 106200 |
| 2024-05-14 | 52.88 | $57.98 | 169241 |
| 2024-05-13 | 52.29 | $59.02 | 785132 |
| 2024-05-10 | 51.70 | $57.91 | 343405 |
| 2024-05-09 | 51.16 | $55.70 | 90522 |
| 2024-05-08 | 50.86 | $56.20 | 241800 |
| 2024-05-07 | 50.50 | $53.71 | 164500 |
| 2024-05-06 | 50.37 | $54.77 | 97000 |
| 2024-05-03 | 50.21 | $54.11 | 134500 |
| 2024-05-02 | 50.06 | $52.68 | 95144 |
| 2024-05-01 | 49.97 | $53.68 | 111000 |
| 2024-04-30 | 49.81 | $53.97 | 154936 |
| 2024-04-29 | 49.65 | $54.91 | 239006 |
| 2024-04-26 | 49.44 | $54.66 | 213608 |
| 2024-04-25 | 49.31 | $50.15 | 96900 |
| 2024-04-24 | 49.37 | $49.67 | 150800 |
| 2024-04-23 | 49.58 | $50.83 | 153800 |
| 2024-04-22 | 49.76 | $49.91 | 245102 |
| 2024-04-19 | 50.04 | $46.24 | 122518 |
| 2024-04-18 | 50.57 | $45.88 | 198300 |
| 2024-04-17 | 51.07 | $45.69 | 201300 |
| 2024-04-16 | 51.51 | $46.16 | 137107 |
| 2024-04-15 | 51.97 | $47.13 | 97100 |
| 2024-04-12 | 52.46 | $47.17 | 168300 |
| 2024-04-11 | 52.98 | $49.65 | 131200 |
| 2024-04-10 | 53.40 | $49.01 | 332200 |
| 2024-04-09 | 53.67 | $51.13 | 178600 |
| 2024-04-08 | 53.74 | $51.47 | 129810 |
| 2024-04-05 | 53.82 | $51.16 | 139742 |
| 2024-04-04 | 53.93 | $50.95 | 212100 |
| 2024-04-03 | 53.97 | $50.55 | 193517 |
| 2024-04-02 | 54.03 | $50.58 | 195743 |
| 2024-04-01 | 54.08 | $50.72 | 187400 |
| 2024-03-28 | 53.92 | $52.07 | 148801 |
| 2024-03-27 | 53.68 | $51.46 | 269800 |
| 2024-03-26 | 53.45 | $53.80 | 148112 |
| 2024-03-25 | 53.07 | $54.42 | 152226 |
| 2024-03-22 | 52.68 | $55.54 | 102620 |
| 2024-03-21 | 52.37 | $56.95 | 146200 |
| 2024-03-20 | 51.96 | $55.84 | 107300 |
| 2024-03-19 | 51.62 | $54.35 | 126843 |
| 2024-03-18 | 51.39 | $55.43 | 385343 |
| 2024-03-15 | 51.14 | $56.88 | 181400 |
| 2024-03-14 | 50.77 | $57.62 | 220821 |
| 2024-03-13 | 50.39 | $58.09 | 492346 |
| 2024-03-12 | 50.01 | $54.30 | 294423 |
| 2024-03-11 | 49.88 | $52.53 | 207300 |
| 2024-03-08 | 49.82 | $53.08 | 184500 |
| 2024-03-07 | 49.69 | $53.50 | 262700 |
| 2024-03-06 | 49.49 | $51.68 | 229515 |
| 2024-03-05 | 49.27 | $51.76 | 200900 |
| 2024-03-04 | 49.04 | $51.57 | 205945 |
| 2024-03-01 | 48.94 | $47.45 | 160100 |
| 2024-02-29 | 48.89 | $47.35 | 143541 |
| 2024-02-28 | 48.63 | $46.76 | 154354 |
| 2024-02-27 | 48.39 | $46.37 | 205800 |
| 2024-02-26 | 48.13 | $46.54 | 268400 |
| 2024-02-23 | 47.82 | $49.30 | 235000 |
| 2024-02-22 | 47.34 | $48.75 | 231761 |
| 2024-02-21 | 46.85 | $49.03 | 211990 |
| 2024-02-20 | 46.31 | $49.73 | 362518 |
| 2024-02-16 | 45.67 | $50.55 | 150000 |
| 2024-02-15 | 45.02 | $49.34 | 381418 |
| 2024-02-14 | 44.40 | $50.02 | 274917 |
| 2024-02-13 | 43.74 | $50.61 | 214000 |
| 2024-02-12 | 43.10 | $51.70 | 195800 |
| 2024-02-09 | 42.44 | $51.32 | 265222 |
| 2024-02-08 | 41.81 | $50.54 | 272400 |
| 2024-02-07 | 41.22 | $49.33 | 251403 |
| 2024-02-06 | 40.69 | $47.28 | 253000 |
| 2024-02-05 | 40.31 | $47.30 | 295942 |
| 2024-02-02 | 39.90 | $49.52 | 667351 |
| 2024-02-01 | 39.40 | $46.38 | 528116 |
| 2024-01-31 | 39.09 | $42.27 | 187220 |
| 2024-01-30 | 39.01 | $41.98 | 127537 |
| 2024-01-29 | 38.98 | $41.17 | 216816 |
| 2024-01-26 | 39.02 | $40.33 | 195300 |
| 2024-01-25 | 39.02 | $39.55 | 139000 |
| 2024-01-24 | 39.08 | $39.12 | 181700 |
| 2024-01-23 | 39.15 | $38.18 | 175746 |
| 2024-01-22 | 39.25 | $36.96 | 245018 |
| 2024-01-19 | 39.41 | $37.51 | 184700 |
| 2024-01-18 | 39.54 | $36.93 | 145900 |
| 2024-01-17 | 39.69 | $36.80 | 167442 |
| 2024-01-16 | 39.86 | $37.74 | 116946 |
| 2024-01-12 | 39.99 | $38.54 | 101200 |
| 2024-01-11 | 40.07 | $38.80 | 156602 |
| 2024-01-10 | 40.10 | $38.78 | 236100 |
| 2024-01-09 | 40.10 | $38.58 | 347721 |
| 2024-01-08 | 40.14 | $39.68 | 151046 |
| 2024-01-05 | 40.11 | $39.26 | 184704 |
| 2024-01-04 | 40.10 | $39.41 | 169227 |
| 2024-01-03 | 40.08 | $40.18 | 111600 |
| 2024-01-02 | 40.04 | $40.69 | 117300 |
| 2023-12-29 | 40.01 | $41.37 | 85829 |
| 2023-12-28 | 39.96 | $41.90 | 164800 |
| 2023-12-27 | 39.87 | $40.49 | 64848 |
| 2023-12-26 | 39.88 | $40.63 | 58500 |
| 2023-12-22 | 39.87 | $40.55 | 125200 |
| 2023-12-21 | 39.89 | $40.20 | 172628 |
| 2023-12-20 | 39.95 | $40.10 | 197245 |
| 2023-12-19 | 40.01 | $40.17 | 222518 |
| 2023-12-18 | 40.07 | $39.99 | 137947 |
| 2023-12-15 | 40.15 | $40.08 | 230900 |
| 2023-12-14 | 40.22 | $40.33 | 112800 |
| 2023-12-13 | 40.28 | $40.12 | 133485 |
| 2023-12-12 | 40.33 | $39.46 | 190000 |
| 2023-12-11 | 40.34 | $38.90 | 199935 |
| 2023-12-08 | 40.42 | $39.30 | 159301 |
| 2023-12-07 | 40.46 | $39.03 | 76243 |
| 2023-12-06 | 40.49 | $39.10 | 108900 |
| 2023-12-05 | 40.54 | $39.08 | 135900 |
| 2023-12-04 | 40.65 | $39.34 | 209603 |
| 2023-12-01 | 40.72 | $40.13 | 195300 |
| 2023-11-30 | 40.65 | $40.28 | 163500 |
| 2023-11-29 | 40.55 | $40.20 | 159900 |
| 2023-11-28 | 40.45 | $40.66 | 166118 |
| 2023-11-27 | 40.32 | $40.29 | 176330 |
| 2023-11-24 | 40.22 | $41.12 | 92000 |
| 2023-11-22 | 40.15 | $41.30 | 178087 |
| 2023-11-21 | 40.09 | $41.26 | 155132 |
| 2023-11-20 | 40.08 | $41.46 | 1.1M |
| 2023-11-17 | 40.06 | $41.58 | 283415 |
| 2023-11-16 | 40.06 | $41.50 | 161802 |
| 2023-11-15 | 40.08 | $41.46 | 163240 |
| 2023-11-14 | 40.12 | $41.17 | 140433 |
| 2023-11-13 | 40.14 | $39.70 | 294540 |
| 2023-11-10 | 40.27 | $40.36 | 203000 |
| 2023-11-09 | 40.32 | $40.09 | 226300 |
| 2023-11-08 | 40.40 | $39.75 | 125600 |
| 2023-11-07 | 40.51 | $40.08 | 93700 |
| 2023-11-06 | 40.64 | $41.36 | 131200 |
| 2023-11-03 | 40.66 | $40.59 | 161600 |
| 2023-11-02 | 40.72 | $38.84 | 127634 |
| 2023-11-01 | 40.78 | $38.23 | 222444 |
| 2023-10-31 | 40.89 | $38.16 | 250200 |
| 2023-10-30 | 40.99 | $38.15 | 127800 |
| 2023-10-27 | 41.12 | $38.29 | 178000 |
| 2023-10-26 | 41.26 | $39.73 | 172400 |
| 2023-10-25 | 41.34 | $40.08 | 113848 |
| 2023-10-24 | 41.38 | $41.05 | 124648 |
| 2023-10-23 | 41.37 | $41.08 | 104800 |
| 2023-10-20 | 41.42 | $41.61 | 101800 |
| 2023-10-19 | 41.45 | $41.88 | 134400 |
| 2023-10-18 | 41.46 | $42.10 | 112428 |
| 2023-10-17 | 41.49 | $41.71 | 138900 |
| 2023-10-16 | 41.52 | $42.18 | 103400 |
| 2023-10-13 | 41.56 | $41.51 | 141806 |
| 2023-10-12 | 41.61 | $41.65 | 121837 |
| 2023-10-11 | 41.65 | $42.00 | 457201 |
| 2023-10-10 | 41.64 | $42.64 | 241000 |
| 2023-10-09 | 41.56 | $41.69 | 216400 |
| 2023-10-06 | 41.56 | $41.76 | 192740 |
| 2023-10-05 | 41.50 | $40.16 | 229900 |
| 2023-10-04 | 41.51 | $40.43 | 145415 |
| 2023-10-03 | 41.52 | $40.15 | 182600 |
| 2023-10-02 | 41.54 | $40.64 | 110701 |
| 2023-09-29 | 41.54 | $41.11 | 150938 |
| 2023-09-28 | 41.50 | $41.44 | 123900 |
| 2023-09-27 | 41.43 | $40.86 | 87307 |
| 2023-09-26 | 41.41 | $40.70 | 218145 |
| 2023-09-25 | 41.37 | $42.11 | 239918 |
| 2023-09-22 | 41.25 | $42.21 | 195200 |
| 2023-09-21 | 41.13 | $42.17 | 138700 |
| 2023-09-20 | 41.01 | $42.71 | 98200 |
| 2023-09-19 | 40.81 | $42.36 | 118200 |
| 2023-09-18 | 40.63 | $42.80 | 183441 |
| 2023-09-15 | 40.41 | $42.59 | 236941 |
| 2023-09-14 | 40.21 | $42.51 | 289500 |
| 2023-09-13 | 39.99 | $41.68 | 158712 |
| 2023-09-12 | 39.82 | $41.11 | 164241 |
| 2023-09-11 | 39.69 | $41.65 | 157909 |
| 2023-09-08 | 39.55 | $40.59 | 234427 |
| 2023-09-07 | 39.48 | $40.42 | 168000 |
| 2023-09-06 | 39.41 | $40.66 | 140700 |
| 2023-09-05 | 39.36 | $40.40 | 174307 |
| 2023-09-01 | 39.32 | $40.62 | 145012 |
| 2023-08-31 | 39.28 | $40.37 | 107444 |
| 2023-08-30 | 39.24 | $40.06 | 122100 |
| 2023-08-29 | 39.24 | $40.39 | 138918 |
| 2023-08-28 | 39.26 | $40.05 | 147044 |
| 2023-08-25 | 39.26 | $39.64 | 93400 |
| 2023-08-24 | 39.31 | $39.81 | 94017 |
| 2023-08-23 | 39.31 | $39.75 | 98249 |
| 2023-08-22 | 39.29 | $38.71 | 116900 |
| 2023-08-21 | 39.28 | $38.71 | 105000 |
| 2023-08-18 | 39.22 | $38.57 | 111600 |
| 2023-08-17 | 39.19 | $38.57 | 182129 |
| 2023-08-16 | 39.15 | $38.06 | 104000 |
| 2023-08-15 | 39.16 | $38.21 | 136845 |
| 2023-08-14 | 39.19 | $38.61 | 98900 |
| 2023-08-11 | 39.20 | $38.86 | 187300 |
| 2023-08-10 | 39.17 | $39.17 | 346604 |
| 2023-08-09 | 39.09 | $38.99 | 544304 |
| 2023-08-08 | 39.01 | $39.55 | 122800 |
| 2023-08-07 | 38.88 | $39.67 | 97835 |
| 2023-08-04 | 38.71 | $39.87 | 120300 |
| 2023-08-03 | 38.53 | $39.52 | 147645 |
| 2023-08-02 | 38.34 | $40.11 | 187600 |
| 2023-08-01 | 38.17 | $40.70 | 210200 |
| 2023-07-31 | 38.01 | $40.17 | 196800 |
| 2023-07-28 | 37.82 | $40.49 | 188612 |
| 2023-07-27 | 37.60 | $39.93 | 224815 |
| 2023-07-26 | 37.42 | $39.39 | 338200 |
| 2023-07-25 | 37.29 | $38.39 | 229918 |
| 2023-07-24 | 37.18 | $37.66 | 214000 |
| 2023-07-21 | 37.08 | $37.86 | 302600 |
| 2023-07-20 | 37.02 | $37.81 | 205640 |
| 2023-07-19 | 36.94 | $38.30 | 316400 |
| 2023-07-18 | 36.87 | $38.76 | 228900 |
| 2023-07-17 | 36.83 | $38.73 | 173800 |
| 2023-07-14 | 36.81 | $38.27 | 199126 |
| 2023-07-13 | 36.82 | $37.69 | 242843 |
| 2023-07-12 | 36.85 | $37.42 | 176503 |
| 2023-07-11 | 36.87 | $36.93 | 172100 |
| 2023-07-10 | 36.95 | $36.17 | 133440 |
| 2023-07-07 | 37.02 | $36.28 | 209235 |
| 2023-07-06 | 37.07 | $35.66 | 209714 |
| 2023-07-05 | 37.18 | $36.78 | 261900 |
| 2023-07-03 | 37.20 | $37.44 | 113529 |
| 2023-06-30 | 37.18 | $36.40 | 153239 |
| 2023-06-29 | 37.17 | $36.04 | 141300 |
| 2023-06-28 | 37.17 | $36.39 | 149100 |
| 2023-06-27 | 37.18 | $36.82 | 187115 |
| 2023-06-26 | 37.17 | $36.18 | 138318 |
| 2023-06-23 | 37.18 | $35.64 | 129400 |
| 2023-06-22 | 37.25 | $36.61 | 196354 |
| 2023-06-21 | 37.28 | $36.32 | 161600 |
| 2023-06-20 | 37.35 | $36.86 | 262500 |
| 2023-06-16 | 37.37 | $37.97 | 196200 |
| 2023-06-15 | 37.33 | $38.33 | 160600 |
| 2023-06-14 | 37.28 | $38.38 | 241850 |
| 2023-06-13 | 37.19 | $38.36 | 142814 |
| 2023-06-12 | 37.13 | $37.85 | 253335 |
| 2023-06-09 | 37.06 | $38.51 | 239700 |
| 2023-06-08 | 36.99 | $37.58 | 160021 |
| 2023-06-07 | 36.96 | $37.29 | 344500 |
| 2023-06-06 | 36.96 | $37.82 | 247200 |
| 2023-06-05 | 36.94 | $37.14 | 142585 |
| 2023-06-02 | 36.97 | $37.20 | 211500 |
| 2023-06-01 | 36.94 | $36.10 | 278500 |
| 2023-05-31 | 36.94 | $36.00 | 327300 |
| 2023-05-30 | 36.97 | $36.59 | 220607 |
| 2023-05-26 | 36.99 | $36.67 | 173836 |
| 2023-05-25 | 37.02 | $36.34 | 239449 |
| 2023-05-24 | 37.04 | $36.98 | 180211 |
| 2023-05-23 | 37.00 | $37.34 | 231600 |
| 2023-05-22 | 36.95 | $37.75 | 237000 |
| 2023-05-19 | 36.92 | $37.29 | 153625 |
| 2023-05-18 | 36.92 | $37.14 | 260043 |
| 2023-05-17 | 36.94 | $37.19 | 272500 |
| 2023-05-16 | 36.95 | $36.73 | 268447 |
| 2023-05-15 | 36.97 | $37.11 | 239800 |
| 2023-05-12 | 36.94 | $36.52 | 192141 |
| 2023-05-11 | 36.97 | $37.04 | 119600 |
| 2023-05-10 | 36.94 | $36.97 | 222000 |
| 2023-05-09 | 36.86 | $37.27 | 241700 |
| 2023-05-08 | 36.78 | $37.52 | 258800 |
| 2023-05-05 | 36.68 | $37.59 | 240906 |
| 2023-05-04 | 36.58 | $36.61 | 191803 |
| 2023-05-03 | 36.57 | $36.06 | 275418 |
| 2023-05-02 | 36.60 | $36.61 | 198900 |
| 2023-05-01 | 36.58 | $37.06 | 194000 |
| 2023-04-28 | 36.55 | $37.29 | 186500 |
| 2023-04-27 | 36.50 | $36.74 | 158834 |
| 2023-04-26 | 36.50 | $36.23 | 202543 |
| 2023-04-25 | 36.53 | $36.36 | 246428 |
| 2023-04-24 | 36.52 | $37.04 | 175900 |
| 2023-04-21 | 36.48 | $37.24 | 187033 |
| 2023-04-20 | 36.49 | $37.63 | 224300 |
| 2023-04-19 | 36.47 | $37.34 | 232800 |
| 2023-04-18 | 36.47 | $37.09 | 268700 |
| 2023-04-17 | 36.46 | $36.62 | 376500 |
| 2023-04-14 | 36.41 | $37.08 | 281003 |
| 2023-04-13 | 36.40 | $36.43 | 245200 |
| 2023-04-12 | 36.38 | $35.31 | 285514 |
| 2023-04-11 | 36.47 | $35.81 | 285405 |
| 2023-04-10 | 36.55 | $35.48 | 248421 |
| 2023-04-06 | 36.63 | $35.66 | 192200 |
| 2023-04-05 | 36.73 | $36.39 | 345004 |
| 2023-04-04 | 36.83 | $36.50 | 590600 |
| 2023-04-03 | 36.91 | $36.27 | 181524 |
| 2023-03-31 | 37.03 | $36.42 | 279742 |
| 2023-03-30 | 37.16 | $36.41 | 173000 |
| 2023-03-29 | 37.25 | $36.60 | 270700 |
| 2023-03-28 | 37.38 | $36.83 | 226800 |
| 2023-03-27 | 37.47 | $36.28 | 212115 |
| 2023-03-24 | 37.58 | $36.25 | 280800 |
| 2023-03-23 | 37.69 | $37.33 | 397527 |
| 2023-03-22 | 37.76 | $37.23 | 191429 |
| 2023-03-21 | 37.82 | $37.31 | 224248 |
| 2023-03-20 | 37.88 | $36.95 | 413614 |
| 2023-03-17 | 37.98 | $35.74 | 480806 |
| 2023-03-16 | 38.13 | $36.71 | 544242 |
| 2023-03-15 | 38.28 | $36.21 | 314036 |
| 2023-03-14 | 38.59 | $37.07 | 304500 |
| 2023-03-13 | 38.93 | $37.40 | 304202 |
| 2023-03-10 | 39.27 | $37.12 | 186900 |
| 2023-03-09 | 39.54 | $37.61 | 228983 |
| 2023-03-08 | 39.87 | $38.30 | 136837 |
| 2023-03-07 | 40.16 | $38.06 | 262902 |
| 2023-03-06 | 40.46 | $38.80 | 127900 |
| 2023-03-03 | 40.80 | $38.95 | 114700 |
| 2023-03-02 | 41.14 | $38.32 | 156200 |
| 2023-03-01 | 41.56 | $39.20 | 160006 |
| 2023-02-28 | 41.89 | $38.53 | 191615 |
| 2023-02-27 | 42.30 | $38.50 | 133007 |
| 2023-02-24 | 42.73 | $38.39 | 119817 |
| 2023-02-23 | 43.22 | $38.77 | 135044 |
| 2023-02-22 | 43.66 | $38.39 | 178000 |
| 2023-02-21 | 44.10 | $38.64 | 245800 |
| 2023-02-17 | 44.53 | $38.86 | 182530 |
| 2023-02-16 | 44.91 | $38.75 | 294427 |
| 2023-02-15 | 45.28 | $39.80 | 354846 |
| 2023-02-14 | 45.60 | $42.25 | 226700 |
| 2023-02-13 | 45.85 | $43.93 | 92844 |
| 2023-02-10 | 45.97 | $44.13 | 225500 |
| 2023-02-09 | 46.04 | $42.69 | 232619 |
| 2023-02-08 | 46.17 | $44.19 | 172613 |
| 2023-02-07 | 46.27 | $44.06 | 164900 |
| 2023-02-06 | 46.35 | $44.13 | 165500 |
| 2023-02-03 | 46.40 | $45.42 | 121461 |
| 2023-02-02 | 46.22 | $45.78 | 172400 |
| 2023-02-01 | 45.95 | $46.69 | 191400 |
| 2023-01-31 | 45.56 | $45.83 | 232800 |
| 2023-01-30 | 45.20 | $46.85 | 123420 |
| 2023-01-27 | 44.81 | $46.99 | 149000 |
| 2023-01-26 | 44.44 | $48.28 | 98930 |
| 2023-01-25 | 44.04 | $47.62 | 139408 |
| 2023-01-24 | 43.68 | $47.02 | 104700 |
| 2023-01-23 | 43.36 | $47.27 | 108909 |
| 2023-01-20 | 43.02 | $46.52 | 191600 |
| 2023-01-19 | 42.74 | $46.06 | 213002 |
| 2023-01-18 | 42.41 | $46.28 | 252700 |
| 2023-01-17 | 42.06 | $47.32 | 377700 |
| 2023-01-13 | 41.62 | $46.29 | 188100 |
| 2023-01-12 | 41.33 | $45.56 | 198113 |
| 2023-01-11 | 41.10 | $45.14 | 303718 |
| 2023-01-10 | 40.88 | $46.27 | 211329 |
| 2023-01-09 | 40.56 | $45.75 | 314300 |
| 2023-01-06 | 40.20 | $45.14 | 315741 |
| 2023-01-05 | 39.87 | $41.82 | 357146 |
| 2023-01-04 | 39.74 | $40.35 | 204912 |
| 2023-01-03 | 39.70 | $38.82 | 241300 |
| 2022-12-30 | 39.75 | $38.66 | 118600 |
| 2022-12-29 | 39.84 | $38.97 | 120506 |
| 2022-12-28 | 39.86 | $39.59 | 155112 |
| 2022-12-27 | 39.81 | $40.29 | 132800 |
| 2022-12-23 | 39.62 | $40.38 | 116300 |
| 2022-12-22 | 39.48 | $40.67 | 239274 |
| 2022-12-21 | 39.32 | $40.51 | 273045 |
| 2022-12-20 | 39.14 | $40.85 | 232900 |
| 2022-12-19 | 38.93 | $39.61 | 210200 |
| 2022-12-16 | 38.79 | $39.12 | 270000 |
| 2022-12-15 | 38.65 | $38.69 | 164600 |
| 2022-12-14 | 38.58 | $40.48 | 301600 |
| 2022-12-13 | 38.44 | $40.94 | 193736 |
| 2022-12-12 | 38.25 | $40.72 | 324800 |
| 2022-12-09 | 38.08 | $39.87 | 466845 |
| 2022-12-08 | 37.92 | $38.50 | 183328 |
| 2022-12-07 | 37.76 | $38.52 | 177348 |
| 2022-12-06 | 37.56 | $39.30 | 236700 |
| 2022-12-05 | 37.32 | $39.54 | 223844 |
| 2022-12-02 | 37.05 | $39.76 | 161000 |
| 2022-12-01 | 36.71 | $40.47 | 279100 |
| 2022-11-30 | 36.35 | $39.41 | 306047 |
| 2022-11-29 | 36.05 | $38.56 | 194300 |
| 2022-11-28 | 35.80 | $36.54 | 131913 |
| 2022-11-25 | 35.67 | $37.59 | 47500 |
| 2022-11-23 | 35.43 | $37.46 | 85816 |
| 2022-11-22 | 35.17 | $36.95 | 161700 |
| 2022-11-21 | 34.94 | $36.57 | 90900 |
| 2022-11-18 | 34.69 | $36.72 | 88039 |
| 2022-11-17 | 34.49 | $36.49 | 182796 |
| 2022-11-16 | 34.29 | $37.18 | 134600 |
| 2022-11-15 | 34.08 | $37.63 | 144906 |
| 2022-11-14 | 33.85 | $37.30 | 173700 |
| 2022-11-11 | 33.58 | $37.26 | 210632 |
| 2022-11-10 | 33.32 | $36.72 | 149109 |
| 2022-11-09 | 33.07 | $35.20 | 166342 |
| 2022-11-08 | 32.86 | $34.60 | 200400 |
| 2022-11-07 | 32.69 | $34.40 | 177718 |
| 2022-11-04 | 32.55 | $34.09 | 160931 |
| 2022-11-03 | 32.45 | $32.98 | 142000 |
| 2022-11-02 | 32.42 | $33.25 | 294806 |
| 2022-11-01 | 32.40 | $33.54 | 305600 |
| 2022-10-31 | 32.35 | $33.54 | 276600 |
| 2022-10-28 | 32.24 | $34.02 | 981100 |
| 2022-10-27 | 32.04 | $32.61 | 485100 |
| 2022-10-26 | 31.95 | $32.25 | 236500 |
| 2022-10-25 | 31.91 | $32.41 | 282200 |
| 2022-10-24 | 31.84 | $31.64 | 308200 |
| 2022-10-21 | 31.88 | $32.70 | 154200 |
| 2022-10-20 | 31.94 | $32.38 | 157731 |
| 2022-10-19 | 32.07 | $33.02 | 273200 |
| 2022-10-18 | 32.16 | $32.99 | 411200 |
| 2022-10-17 | 32.30 | $32.08 | 762615 |
| 2022-10-14 | 32.51 | $31.98 | 310932 |
| 2022-10-13 | 32.72 | $31.81 | 435331 |
| 2022-10-12 | 32.90 | $30.94 | 343200 |
| 2022-10-11 | 33.14 | $31.16 | 193626 |
| 2022-10-10 | 33.34 | $31.65 | 187700 |
| 2022-10-07 | 33.56 | $32.13 | 197600 |
| 2022-10-06 | 33.74 | $32.31 | 205332 |
| 2022-10-05 | 33.89 | $32.81 | 226600 |
| 2022-10-04 | 33.99 | $32.62 | 339708 |
| 2022-10-03 | 34.11 | $31.24 | 353808 |
| 2022-09-30 | 34.31 | $30.14 | 354711 |
| 2022-09-29 | 34.57 | $30.80 | 365200 |
| 2022-09-28 | 34.86 | $31.42 | 605130 |
| 2022-09-27 | 35.12 | $30.97 | 598520 |
| 2022-09-26 | 35.41 | $32.38 | 409600 |
| 2022-09-23 | 35.65 | $34.01 | 312501 |
| 2022-09-22 | 35.86 | $34.89 | 413500 |
| 2022-09-21 | 36.00 | $34.84 | 496000 |
| 2022-09-20 | 36.12 | $35.77 | 279142 |
| 2022-09-19 | 36.18 | $36.24 | 359443 |
| 2022-09-16 | 36.27 | $36.21 | 815623 |
| 2022-09-15 | 36.38 | $35.42 | 237700 |
| 2022-09-14 | 36.57 | $35.76 | 248615 |
| 2022-09-13 | 36.80 | $35.24 | 464500 |
| 2022-09-12 | 37.05 | $35.94 | 213900 |
| 2022-09-09 | 37.27 | $35.76 | 264548 |
| 2022-09-08 | 37.50 | $35.31 | 507241 |
| 2022-09-07 | 37.72 | $34.79 | 405000 |
| 2022-09-06 | 37.94 | $35.13 | 331531 |
| 2022-09-02 | 38.12 | $35.21 | 511200 |
| 2022-09-01 | 38.28 | $35.30 | 432700 |
| 2022-08-31 | 38.35 | $36.58 | 473449 |
| 2022-08-30 | 38.35 | $36.66 | 332121 |
| 2022-08-29 | 38.32 | $36.74 | 354200 |
| 2022-08-26 | 38.31 | $37.18 | 401900 |
| 2022-08-25 | 38.30 | $38.13 | 165000 |
| 2022-08-24 | 38.22 | $37.80 | 250236 |
| 2022-08-23 | 38.15 | $37.20 | 454111 |
| 2022-08-22 | 38.10 | $37.02 | 259700 |
| 2022-08-19 | 38.07 | $37.96 | 199520 |
| 2022-08-18 | 37.98 | $38.40 | 245800 |
| 2022-08-17 | 37.90 | $39.31 | 322432 |
| 2022-08-16 | 37.77 | $40.32 | 286500 |
| 2022-08-15 | 37.56 | $40.20 | 193600 |
| 2022-08-12 | 37.29 | $40.47 | 161500 |
| 2022-08-11 | 36.96 | $40.34 | 202504 |
| 2022-08-10 | 36.64 | $39.66 | 267010 |
| 2022-08-09 | 36.38 | $39.16 | 303800 |
| 2022-08-08 | 36.18 | $38.70 | 298700 |
| 2022-08-05 | 35.99 | $38.46 | 250415 |
| 2022-08-04 | 35.88 | $36.75 | 134736 |
| 2022-08-03 | 35.82 | $36.57 | 156000 |
| 2022-08-02 | 35.76 | $35.95 | 209700 |
| 2022-08-01 | 35.75 | $36.58 | 261400 |
| 2022-07-29 | 35.77 | $37.08 | 284900 |
| 2022-07-28 | 35.78 | $36.55 | 590321 |
| 2022-07-27 | 35.81 | $36.40 | 513929 |
| 2022-07-26 | 35.87 | $36.10 | 146111 |
| 2022-07-25 | 35.98 | $36.48 | 223238 |
| 2022-07-22 | 36.09 | $36.13 | 203526 |
| 2022-07-21 | 36.14 | $36.81 | 245806 |
| 2022-07-20 | 36.18 | $36.64 | 351622 |
| 2022-07-19 | 36.35 | $36.07 | 237367 |
| 2022-07-18 | 36.58 | $34.91 | 394800 |
| 2022-07-15 | 36.87 | $33.95 | 426900 |
| 2022-07-14 | 37.29 | $33.84 | 307847 |
| 2022-07-13 | 37.69 | $34.49 | 197600 |
| 2022-07-12 | 38.02 | $35.11 | 219909 |
| 2022-07-11 | 38.40 | $34.93 | 392700 |
| 2022-07-08 | 38.90 | $36.25 | 159000 |
| 2022-07-07 | 39.38 | $35.65 | 163823 |
| 2022-07-06 | 39.92 | $35.18 | 201720 |
| 2022-07-05 | 40.51 | $35.87 | 371100 |
| 2022-07-01 | 41.07 | $37.05 | 204813 |
| 2022-06-30 | 41.59 | $37.20 | 284832 |
| 2022-06-29 | 42.17 | $37.11 | 304100 |
| 2022-06-28 | 42.76 | $37.71 | 294107 |
| 2022-06-27 | 43.30 | $38.18 | 219500 |
| 2022-06-24 | 43.79 | $38.65 | 173328 |
| 2022-06-23 | 44.21 | $37.10 | 280539 |
| 2022-06-22 | 44.72 | $37.77 | 550432 |
| 2022-06-21 | 45.16 | $40.06 | 317045 |
| 2022-06-17 | 45.42 | $40.51 | 545300 |
| 2022-06-16 | 45.64 | $40.73 | 311225 |
| 2022-06-15 | 45.85 | $42.37 | 213700 |
| 2022-06-14 | 46.05 | $41.97 | 216800 |
| 2022-06-13 | 46.24 | $41.01 | 308813 |
| 2022-06-10 | 46.47 | $42.79 | 549000 |
| 2022-06-09 | 46.55 | $44.87 | 243500 |
| 2022-06-08 | 46.52 | $45.78 | 395200 |
| 2022-06-07 | 46.49 | $46.39 | 306946 |
| 2022-06-06 | 46.46 | $47.00 | 164500 |
| 2022-06-03 | 46.45 | $47.09 | 198844 |
| 2022-06-02 | 46.44 | $47.57 | 220700 |
| 2022-06-01 | 46.48 | $48.77 | 147724 |
| 2022-05-31 | 46.38 | $48.94 | 157800 |
| 2022-05-27 | 46.22 | $48.45 | 116408 |
| 2022-05-26 | 46.10 | $47.88 | 157460 |
| 2022-05-25 | 46.04 | $47.14 | 491700 |
| 2022-05-24 | 45.97 | $47.22 | 172500 |
| 2022-05-23 | 45.94 | $46.58 | 184500 |
| 2022-05-20 | 46.01 | $45.36 | 162502 |
| 2022-05-19 | 46.15 | $44.86 | 153215 |
| 2022-05-18 | 46.33 | $44.87 | 220900 |
| 2022-05-17 | 46.54 | $46.50 | 123000 |
| 2022-05-16 | 46.63 | $45.65 | 144844 |
| 2022-05-13 | 46.76 | $45.74 | 135800 |
| 2022-05-12 | 46.88 | $44.42 | 176500 |
| 2022-05-11 | 47.09 | $44.19 | 232400 |
| 2022-05-10 | 47.29 | $45.24 | 206400 |
| 2022-05-09 | 47.47 | $45.68 | 113342 |
| 2022-05-06 | 47.60 | $46.85 | 133500 |
| 2022-05-05 | 47.65 | $46.79 | 225012 |
| 2022-05-04 | 47.74 | $48.53 | 274708 |
| 2022-05-03 | 47.73 | $46.63 | 161610 |
| 2022-05-02 | 47.91 | $45.85 | 162500 |
| 2022-04-29 | 48.10 | $45.92 | 189126 |
| 2022-04-28 | 48.25 | $46.86 | 223100 |
| 2022-04-27 | 48.34 | $45.66 | 213000 |
| 2022-04-26 | 48.55 | $46.64 | 173532 |
| 2022-04-25 | 48.71 | $48.04 | 195234 |
| 2022-04-22 | 48.78 | $48.07 | 226900 |
| 2022-04-21 | 48.83 | $48.38 | 254000 |
| 2022-04-20 | 48.84 | $49.12 | 167400 |
| 2022-04-19 | 48.80 | $48.26 | 87346 |
| 2022-04-18 | 48.76 | $48.31 | 101600 |
| 2022-04-14 | 48.72 | $48.25 | 134230 |
| 2022-04-13 | 48.70 | $48.48 | 182400 |
| 2022-04-12 | 48.65 | $48.33 | 239600 |
| 2022-04-11 | 48.52 | $48.75 | 312945 |
| 2022-04-08 | 48.33 | $48.22 | 650702 |
| 2022-04-07 | 48.12 | $47.88 | 311246 |
| 2022-04-06 | 47.94 | $48.69 | 271211 |
| 2022-04-05 | 47.73 | $48.35 | 134400 |
| 2022-04-04 | 47.46 | $50.16 | 137118 |
| 2022-04-01 | 47.12 | $49.70 | 337000 |
| 2022-03-31 | 46.94 | $48.83 | 284300 |
| 2022-03-30 | 46.90 | $48.70 | 312800 |
| 2022-03-29 | 46.87 | $49.82 | 216800 |
| 2022-03-28 | 46.76 | $49.78 | 140145 |
| 2022-03-25 | 46.74 | $49.46 | 171200 |
| 2022-03-24 | 46.79 | $49.21 | 290800 |
| 2022-03-23 | 46.86 | $48.43 | 256200 |
| 2022-03-22 | 47.04 | $48.32 | 159800 |
| 2022-03-21 | 47.26 | $47.47 | 142246 |
| 2022-03-18 | 47.54 | $47.53 | 205610 |
| 2022-03-17 | 47.85 | $47.98 | 139614 |
| 2022-03-16 | 48.15 | $47.47 | 186400 |
| 2022-03-15 | 48.49 | $45.73 | 176600 |
| 2022-03-14 | 48.88 | $44.79 | 259544 |
| 2022-03-11 | 49.36 | $44.04 | 171015 |
| 2022-03-10 | 49.86 | $44.38 | 231500 |
| 2022-03-09 | 50.30 | $44.45 | 252200 |
| 2022-03-08 | 50.69 | $42.94 | 316333 |
| 2022-03-07 | 51.10 | $43.31 | 367323 |
| 2022-03-04 | 51.48 | $46.24 | 320608 |
| 2022-03-03 | 51.66 | $47.92 | 134418 |
| 2022-03-02 | 51.81 | $48.12 | 270400 |
| 2022-03-01 | 51.94 | $47.72 | 163700 |
| 2022-02-28 | 52.04 | $49.20 | 319934 |
| 2022-02-25 | 52.04 | $50.48 | 386500 |
| 2022-02-24 | 51.93 | $50.70 | 311335 |
| 2022-02-23 | 51.86 | $51.97 | 158000 |
| 2022-02-22 | 51.69 | $52.82 | 172616 |
| 2022-02-18 | 51.51 | $53.03 | 192849 |
| 2022-02-17 | 51.38 | $53.67 | 72111 |
| 2022-02-16 | 51.19 | $54.07 | 137222 |
| 2022-02-15 | 51.08 | $54.31 | 140239 |
| 2022-02-14 | 50.94 | $53.47 | 161200 |
| 2022-02-11 | 50.90 | $54.37 | 250931 |
| 2022-02-10 | 50.80 | $53.94 | 302621 |
| 2022-02-09 | 50.72 | $53.32 | 239900 |
| 2022-02-08 | 50.60 | $52.16 | 128947 |
| 2022-02-07 | 50.41 | $51.18 | 111123 |
| 2022-02-04 | 50.22 | $50.94 | 234800 |
| 2022-02-03 | 50.01 | $49.73 | 216430 |
| 2022-02-02 | 49.87 | $51.02 | 121400 |
| 2022-02-01 | 49.68 | $50.60 | 209070 |
| 2022-01-31 | 49.49 | $49.80 | 156201 |
| 2022-01-28 | 49.31 | $49.14 | 165700 |
| 2022-01-27 | 49.17 | $48.36 | 204600 |
| 2022-01-26 | 49.10 | $49.29 | 221142 |
| 2022-01-25 | 49.03 | $48.65 | 324840 |
| 2022-01-24 | 49.01 | $49.22 | 210307 |
| 2022-01-21 | 48.97 | $50.33 | 179119 |
| 2022-01-20 | 48.88 | $49.99 | 256900 |
| 2022-01-19 | 48.78 | $51.84 | 147123 |
| 2022-01-18 | 48.56 | $51.41 | 231421 |
| 2022-01-14 | 48.41 | $52.73 | 126400 |
| 2022-01-13 | 48.18 | $52.31 | 183800 |
| 2022-01-12 | 47.98 | $52.38 | 172200 |
| 2022-01-11 | 47.78 | $50.96 | 323900 |
| 2022-01-10 | 47.63 | $48.36 | 166500 |
| 2022-01-07 | 47.67 | $47.24 | 262300 |
| 2022-01-06 | 47.75 | $46.86 | 172200 |
| 2022-01-05 | 47.88 | $46.82 | 102200 |
| 2022-01-04 | 47.98 | $47.26 | 131136 |
| 2022-01-03 | 48.06 | $46.92 | 110823 |
| 2021-12-31 | 48.11 | $46.16 | 82511 |
| 2021-12-30 | 48.16 | $46.25 | 182600 |
| 2021-12-29 | 48.10 | $46.94 | 107000 |
| 2021-12-28 | 47.97 | $48.01 | 75108 |
| 2021-12-27 | 47.88 | $48.20 | 86005 |
| 2021-12-23 | 47.74 | $48.52 | 303235 |
| 2021-12-22 | 47.73 | $48.34 | 155621 |
| 2021-12-21 | 47.73 | $48.12 | 145734 |
| 2021-12-20 | 47.70 | $47.47 | 263248 |
| 2021-12-17 | 47.69 | $48.37 | 351325 |
| 2021-12-16 | 47.62 | $48.12 | 435900 |
| 2021-12-15 | 47.57 | $48.38 | 162304 |
| 2021-12-14 | 47.56 | $48.21 | 244500 |
| 2021-12-13 | 47.53 | $48.13 | 146300 |
| 2021-12-10 | 47.50 | $49.03 | 206237 |
| 2021-12-09 | 47.40 | $48.86 | 274043 |
| 2021-12-08 | 47.29 | $49.45 | 211239 |
| 2021-12-07 | 47.17 | $48.95 | 193749 |
| 2021-12-06 | 47.07 | $48.83 | 143000 |
| 2021-12-03 | 46.94 | $47.79 | 216400 |
| 2021-12-02 | 46.89 | $47.19 | 292400 |
| 2021-12-01 | 46.89 | $45.02 | 239238 |
| 2021-11-30 | 47.05 | $44.38 | 319030 |
| 2021-11-29 | 47.27 | $46.17 | 339405 |
| 2021-11-26 | 47.37 | $45.53 | 144200 |
| 2021-11-24 | 47.56 | $48.29 | 75017 |
| 2021-11-23 | 47.62 | $48.28 | 107300 |
| 2021-11-22 | 47.71 | $47.48 | 137546 |
| 2021-11-19 | 47.85 | $47.32 | 104747 |
| 2021-11-18 | 47.92 | $47.00 | 89700 |
| 2021-11-17 | 47.99 | $47.16 | 259000 |
| 2021-11-16 | 48.03 | $48.21 | 366400 |
| 2021-11-15 | 47.99 | $47.50 | 282722 |
| 2021-11-12 | 47.98 | $47.50 | 196400 |
| 2021-11-11 | 47.97 | $47.08 | 126229 |
| 2021-11-10 | 47.93 | $46.71 | 130900 |
| 2021-11-09 | 47.85 | $46.91 | 147831 |
| 2021-11-08 | 47.78 | $47.00 | 84612 |
| 2021-11-05 | 47.72 | $46.32 | 126704 |
| 2021-11-04 | 47.70 | $46.78 | 145900 |
| 2021-11-03 | 47.71 | $47.20 | 255412 |
| 2021-11-02 | 47.64 | $48.16 | 159800 |
| 2021-11-01 | 47.57 | $48.81 | 203500 |
| 2021-10-29 | 47.47 | $48.07 | 130349 |
| 2021-10-28 | 47.42 | $49.44 | 88500 |
| 2021-10-27 | 47.27 | $49.39 | 103226 |
| 2021-10-26 | 47.12 | $50.17 | 122600 |
| 2021-10-25 | 46.92 | $50.17 | 181600 |
| 2021-10-22 | 46.69 | $48.87 | 159100 |
| 2021-10-21 | 46.49 | $48.42 | 106442 |
| 2021-10-20 | 46.28 | $47.92 | 121243 |
| 2021-10-19 | 46.04 | $47.35 | 81000 |
| 2021-10-18 | 45.81 | $47.30 | 288241 |
| 2021-10-15 | 45.59 | $47.42 | 242300 |
| 2021-10-14 | 45.40 | $46.13 | 146935 |
| 2021-10-13 | 45.31 | $45.16 | 85948 |
| 2021-10-12 | 45.34 | $45.48 | 100804 |
| 2021-10-11 | 45.29 | $45.81 | 115600 |
| 2021-10-08 | 45.23 | $45.96 | 145300 |
| 2021-10-07 | 45.13 | $46.97 | 245100 |
| 2021-10-06 | 45.02 | $45.79 | 142527 |
| 2021-10-05 | 44.98 | $46.80 | 165800 |
| 2021-10-04 | 44.86 | $46.83 | 240715 |
| 2021-10-01 | 44.81 | $46.99 | 185700 |
| 2021-09-30 | 44.75 | $46.41 | 321335 |
| 2021-09-29 | 44.73 | $46.40 | 240600 |
| 2021-09-28 | 44.68 | $46.23 | 585700 |
| 2021-09-27 | 44.61 | $45.49 | 276422 |
| 2021-09-24 | 44.69 | $44.90 | 259925 |
| 2021-09-23 | 44.74 | $44.18 | 262000 |
| 2021-09-22 | 44.82 | $43.15 | 117911 |
| 2021-09-21 | 44.92 | $42.76 | 82700 |
| 2021-09-20 | 44.98 | $42.92 | 307642 |
| 2021-09-17 | 44.99 | $43.58 | 216709 |
| 2021-09-16 | 45.00 | $44.43 | 224717 |
| 2021-09-15 | 45.01 | $45.66 | 196200 |
| 2021-09-14 | 44.97 | $44.59 | 149846 |
| 2021-09-13 | 45.01 | $44.52 | 197000 |
| 2021-09-10 | 45.06 | $44.02 | 159200 |
| 2021-09-09 | 45.15 | $44.77 | 288800 |
| 2021-09-08 | 45.23 | $44.88 | 113209 |
| 2021-09-07 | 45.27 | $44.39 | 233012 |
| 2021-09-03 | 45.37 | $45.87 | 94300 |
| 2021-09-02 | 45.38 | $45.88 | 110800 |
| 2021-09-01 | 45.39 | $45.89 | 101500 |
| 2021-08-31 | 45.38 | $45.51 | 120941 |
| 2021-08-30 | 45.36 | $44.80 | 117716 |
| 2021-08-27 | 45.31 | $47.17 | 122428 |
| 2021-08-26 | 45.16 | $45.76 | 111301 |
| 2021-08-25 | 45.17 | $45.90 | 111509 |
| 2021-08-24 | 45.14 | $45.00 | 107935 |
| 2021-08-23 | 45.14 | $43.96 | 105219 |
| 2021-08-20 | 45.19 | $43.29 | 110649 |
| 2021-08-19 | 45.29 | $43.80 | 194300 |
| 2021-08-18 | 45.34 | $44.58 | 82927 |
| 2021-08-17 | 45.34 | $44.72 | 128115 |
| 2021-08-16 | 45.33 | $45.48 | 76212 |
| 2021-08-13 | 45.24 | $45.61 | 94233 |
| 2021-08-12 | 45.22 | $45.76 | 187300 |
| 2021-08-11 | 45.21 | $46.32 | 141600 |
| 2021-08-10 | 45.16 | $45.74 | 155632 |
| 2021-08-09 | 45.15 | $46.37 | 103900 |
| 2021-08-06 | 45.12 | $46.08 | 139200 |
| 2021-08-05 | 45.07 | $46.00 | 239828 |
| 2021-08-04 | 45.02 | $45.73 | 354534 |
| 2021-08-03 | 45.07 | $45.19 | 281847 |
| 2021-08-02 | 45.17 | $43.66 | 205916 |
| 2021-07-30 | 45.40 | $44.29 | 185113 |
| 2021-07-29 | 45.63 | $45.89 | 105339 |
| 2021-07-28 | 45.80 | $45.37 | 133600 |
| 2021-07-27 | 46.02 | $44.93 | 89800 |
| 2021-07-26 | 46.30 | $45.00 | 92935 |
| 2021-07-23 | 46.59 | $45.31 | 157600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
114.08
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.48
Average
57.41
Maximum
114.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 114.08 | $115.23 | 249034 |
| 2026-07-17 | 113.96 | $119.37 | 162500 |
| 2026-07-16 | 113.39 | $120.25 | 264900 |
| 2026-07-15 | 112.66 | $121.61 | 276644 |
| 2026-07-14 | 111.72 | $120.72 | 434500 |
| 2026-07-13 | 110.77 | $123.25 | 352727 |
| 2026-07-10 | 109.46 | $123.19 | 532200 |
| 2026-07-09 | 108.02 | $115.37 | 279928 |
| 2026-07-08 | 107.24 | $116.74 | 445644 |
| 2026-07-07 | 106.24 | $115.48 | 234029 |
| 2026-07-06 | 105.27 | $113.91 | 241800 |
| 2026-07-02 | 104.36 | $109.35 | 316222 |
| 2026-07-01 | 103.83 | $102.58 | 384674 |
| 2026-06-30 | 103.97 | $104.96 | 410700 |
| 2026-06-29 | 103.86 | $101.30 | 253246 |
| 2026-06-26 | 104.13 | $98.33 | 367100 |
| 2026-06-25 | 104.74 | $99.99 | 360617 |
| 2026-06-24 | 105.24 | $99.91 | 886900 |
| 2026-06-23 | 105.80 | $102.58 | 489200 |
| 2026-06-22 | 106.14 | $105.91 | 526545 |
| 2026-06-18 | 106.17 | $106.77 | 243300 |
| 2026-06-17 | 106.11 | $106.41 | 522643 |
| 2026-06-16 | 106.07 | $114.17 | 190928 |
| 2026-06-15 | 105.22 | $113.63 | 319648 |
| 2026-06-12 | 104.34 | $107.80 | 155246 |
| 2026-06-11 | 103.97 | $103.33 | 329900 |
| 2026-06-10 | 104.04 | $100.76 | 232500 |
| 2026-06-09 | 104.38 | $102.25 | 362200 |
| 2026-06-08 | 104.61 | $100.39 | 357010 |
| 2026-06-05 | 105.05 | $107.91 | 292200 |
| 2026-06-04 | 104.75 | $107.48 | 234800 |
| 2026-06-03 | 104.46 | $104.12 | 206600 |
| 2026-06-02 | 104.50 | $104.48 | 195300 |
| 2026-06-01 | 104.50 | $101.78 | 169081 |
| 2026-05-29 | 104.79 | $101.44 | 250035 |
| 2026-05-28 | 105.14 | $101.05 | 242000 |
| 2026-05-27 | 105.57 | $102.57 | 221700 |
| 2026-05-26 | 105.89 | $105.53 | 214700 |
| 2026-05-22 | 105.93 | $104.88 | 138835 |
| 2026-05-21 | 106.04 | $104.93 | 178099 |
| 2026-05-20 | 106.15 | $104.07 | 311500 |
| 2026-05-19 | 106.37 | $103.07 | 212942 |
| 2026-05-18 | 106.72 | $103.71 | 139400 |
| 2026-05-15 | 107.03 | $104.18 | 138800 |
| 2026-05-14 | 107.33 | $105.79 | 173873 |
| 2026-05-13 | 107.50 | $103.68 | 282807 |
| 2026-05-12 | 107.90 | $104.83 | 293426 |
| 2026-05-11 | 108.22 | $108.98 | 193607 |
| 2026-05-08 | 108.14 | $111.14 | 113006 |
| 2026-05-07 | 107.83 | $109.79 | 166800 |
| 2026-05-06 | 107.62 | $110.89 | 135315 |
| 2026-05-05 | 107.28 | $108.98 | 158825 |
| 2026-05-04 | 107.10 | $105.92 | 151439 |
| 2026-05-01 | 107.22 | $110.21 | 142400 |
| 2026-04-30 | 106.91 | $111.22 | 113200 |
| 2026-04-29 | 106.45 | $106.74 | 147600 |
| 2026-04-28 | 106.42 | $107.23 | 185533 |
| 2026-04-27 | 106.34 | $106.76 | 176328 |
| 2026-04-24 | 106.29 | $106.76 | 134918 |
| 2026-04-23 | 106.24 | $106.64 | 174504 |
| 2026-04-22 | 106.20 | $106.76 | 275386 |
| 2026-04-21 | 106.14 | $107.30 | 218007 |
| 2026-04-20 | 106.02 | $110.42 | 165300 |
| 2026-04-17 | 105.56 | $112.19 | 185600 |
| 2026-04-16 | 104.86 | $109.41 | 154528 |
| 2026-04-15 | 104.38 | $106.53 | 280932 |
| 2026-04-14 | 104.15 | $109.58 | 291600 |
| 2026-04-13 | 103.58 | $109.20 | 248117 |
| 2026-04-10 | 102.99 | $109.25 | 255202 |
| 2026-04-09 | 102.33 | $107.46 | 311300 |
| 2026-04-08 | 101.79 | $106.97 | 246526 |
| 2026-04-07 | 101.25 | $99.80 | 161909 |
| 2026-04-06 | 101.40 | $99.97 | 157545 |
| 2026-04-02 | 101.55 | $99.60 | 193603 |
| 2026-04-01 | 101.76 | $100.83 | 322100 |
| 2026-03-31 | 101.86 | $99.73 | 296300 |
| 2026-03-30 | 102.08 | $97.52 | 194521 |
| 2026-03-27 | 102.56 | $99.37 | 214800 |
| 2026-03-26 | 102.90 | $99.72 | 169349 |
| 2026-03-25 | 103.23 | $101.74 | 342402 |
| 2026-03-24 | 103.39 | $101.94 | 606113 |
| 2026-03-23 | 103.54 | $102.58 | 227502 |
| 2026-03-20 | 103.64 | $100.39 | 168700 |
| 2026-03-19 | 103.98 | $103.44 | 252914 |
| 2026-03-18 | 104.04 | $101.01 | 241638 |
| 2026-03-17 | 104.36 | $103.09 | 241155 |
| 2026-03-16 | 104.49 | $102.15 | 261324 |
| 2026-03-13 | 104.74 | $99.47 | 312500 |
| 2026-03-12 | 105.29 | $99.32 | 198303 |
| 2026-03-11 | 105.92 | $102.73 | 154534 |
| 2026-03-10 | 106.25 | $102.53 | 353742 |
| 2026-03-09 | 106.65 | $102.58 | 334785 |
| 2026-03-06 | 107.08 | $99.75 | 404600 |
| 2026-03-05 | 107.85 | $102.39 | 667828 |
| 2026-03-04 | 108.42 | $105.91 | 460103 |
| 2026-03-03 | 108.68 | $105.79 | 721400 |
| 2026-03-02 | 108.99 | $109.61 | 201035 |
| 2026-02-27 | 108.92 | $110.00 | 338800 |
| 2026-02-26 | 108.81 | $115.32 | 316700 |
| 2026-02-25 | 108.13 | $118.21 | 278146 |
| 2026-02-24 | 107.06 | $116.33 | 272862 |
| 2026-02-23 | 106.09 | $114.39 | 229646 |
| 2026-02-20 | 105.22 | $117.66 | 234000 |
| 2026-02-19 | 103.91 | $113.91 | 124145 |
| 2026-02-18 | 102.85 | $113.77 | 144344 |
| 2026-02-17 | 101.70 | $112.98 | 304643 |
| 2026-02-13 | 100.52 | $113.95 | 263400 |
| 2026-02-12 | 99.10 | $112.67 | 373470 |
| 2026-02-11 | 97.67 | $111.78 | 306457 |
| 2026-02-10 | 96.19 | $106.22 | 180400 |
| 2026-02-09 | 95.13 | $105.11 | 139725 |
| 2026-02-06 | 94.08 | $104.63 | 221100 |
| 2026-02-05 | 92.97 | $96.16 | 891349 |
| 2026-02-04 | 92.64 | $94.64 | 520113 |
| 2026-02-03 | 92.43 | $94.44 | 573600 |
| 2026-02-02 | 92.21 | $94.46 | 230928 |
| 2026-01-30 | 91.98 | $93.97 | 169900 |
| 2026-01-29 | 91.77 | $96.91 | 182835 |
| 2026-01-28 | 91.23 | $96.81 | 255633 |
| 2026-01-27 | 90.64 | $99.88 | 323115 |
| 2026-01-26 | 89.67 | $95.16 | 121900 |
| 2026-01-23 | 89.09 | $94.52 | 141446 |
| 2026-01-22 | 88.52 | $92.77 | 170576 |
| 2026-01-21 | 88.07 | $95.08 | 208800 |
| 2026-01-20 | 87.33 | $90.09 | 123200 |
| 2026-01-16 | 87.04 | $89.03 | 175948 |
| 2026-01-15 | 86.83 | $89.08 | 90722 |
| 2026-01-14 | 86.59 | $88.76 | 86700 |
| 2026-01-13 | 86.36 | $86.94 | 80318 |
| 2026-01-12 | 86.30 | $86.22 | 105000 |
| 2026-01-09 | 86.31 | $87.66 | 87100 |
| 2026-01-08 | 86.17 | $85.06 | 84400 |
| 2026-01-07 | 86.29 | $85.26 | 95400 |
| 2026-01-06 | 86.39 | $87.34 | 145843 |
| 2026-01-05 | 86.29 | $89.31 | 176500 |
| 2026-01-02 | 85.98 | $86.21 | 104900 |
| 2025-12-31 | 85.95 | $86.04 | 49423 |
| 2025-12-30 | 85.94 | $86.40 | 68300 |
| 2025-12-29 | 85.90 | $87.12 | 70575 |
| 2025-12-26 | 85.77 | $86.98 | 76092 |
| 2025-12-24 | 85.64 | $87.07 | 41600 |
| 2025-12-23 | 85.49 | $85.65 | 60200 |
| 2025-12-22 | 85.47 | $85.36 | 77419 |
| 2025-12-19 | 85.48 | $85.54 | 140046 |
| 2025-12-18 | 85.48 | $84.76 | 133200 |
| 2025-12-17 | 85.55 | $84.21 | 95438 |
| 2025-12-16 | 85.69 | $84.04 | 119400 |
| 2025-12-15 | 85.87 | $85.81 | 81400 |
| 2025-12-12 | 85.87 | $85.10 | 82831 |
| 2025-12-11 | 85.96 | $85.33 | 129900 |
| 2025-12-10 | 86.02 | $85.86 | 119305 |
| 2025-12-09 | 86.04 | $86.50 | 128610 |
| 2025-12-08 | 85.99 | $86.42 | 112500 |
| 2025-12-05 | 85.95 | $87.81 | 151500 |
| 2025-12-04 | 85.75 | $87.36 | 160100 |
| 2025-12-03 | 85.58 | $89.41 | 130017 |
| 2025-12-02 | 85.18 | $90.21 | 145700 |
| 2025-12-01 | 84.65 | $85.98 | 198700 |
| 2025-11-28 | 84.51 | $85.09 | 62614 |
| 2025-11-26 | 84.45 | $85.17 | 83849 |
| 2025-11-25 | 84.37 | $84.06 | 146300 |
| 2025-11-24 | 84.40 | $83.42 | 114134 |
| 2025-11-21 | 84.51 | $82.90 | 136015 |
| 2025-11-20 | 84.67 | $81.36 | 155311 |
| 2025-11-19 | 85.02 | $83.83 | 89300 |
| 2025-11-18 | 85.15 | $84.14 | 132800 |
| 2025-11-17 | 85.25 | $85.38 | 250055 |
| 2025-11-14 | 85.24 | $89.03 | 175401 |
| 2025-11-13 | 84.84 | $89.41 | 117000 |
| 2025-11-12 | 84.36 | $91.13 | 126022 |
| 2025-11-11 | 83.65 | $88.68 | 133381 |
| 2025-11-10 | 83.12 | $88.32 | 159200 |
| 2025-11-07 | 82.57 | $84.43 | 99942 |
| 2025-11-06 | 82.38 | $86.35 | 109121 |
| 2025-11-05 | 81.96 | $85.20 | 131008 |
| 2025-11-04 | 81.62 | $83.71 | 167730 |
| 2025-11-03 | 81.40 | $82.25 | 89000 |
| 2025-10-31 | 81.31 | $81.42 | 76100 |
| 2025-10-30 | 81.30 | $81.07 | 80712 |
| 2025-10-29 | 81.32 | $81.42 | 84900 |
| 2025-10-28 | 81.31 | $82.24 | 92706 |
| 2025-10-27 | 81.21 | $81.96 | 107600 |
| 2025-10-24 | 81.13 | $80.15 | 74235 |
| 2025-10-23 | 81.24 | $80.67 | 111159 |
| 2025-10-22 | 81.30 | $80.65 | 59446 |
| 2025-10-21 | 81.36 | $81.10 | 97365 |
| 2025-10-20 | 81.39 | $82.79 | 106071 |
| 2025-10-17 | 81.24 | $80.96 | 77800 |
| 2025-10-16 | 81.27 | $80.24 | 159900 |
| 2025-10-15 | 81.38 | $81.31 | 85200 |
| 2025-10-14 | 81.39 | $78.79 | 130800 |
| 2025-10-13 | 81.66 | $79.04 | 123105 |
| 2025-10-10 | 81.94 | $77.50 | 195600 |
| 2025-10-09 | 82.41 | $82.39 | 113900 |
| 2025-10-08 | 82.41 | $82.39 | 116200 |
| 2025-10-07 | 82.41 | $81.71 | 114546 |
| 2025-10-06 | 82.49 | $83.21 | 88427 |
| 2025-10-03 | 82.41 | $82.83 | 85721 |
| 2025-10-02 | 82.37 | $82.28 | 92724 |
| 2025-10-01 | 82.38 | $83.54 | 119800 |
| 2025-09-30 | 82.25 | $82.91 | 117400 |
| 2025-09-29 | 82.18 | $82.72 | 80200 |
| 2025-09-26 | 82.13 | $80.84 | 171300 |
| 2025-09-25 | 82.26 | $81.11 | 224850 |
| 2025-09-24 | 82.38 | $81.39 | 185023 |
| 2025-09-23 | 82.49 | $82.53 | 171424 |
| 2025-09-22 | 82.48 | $84.30 | 153437 |
| 2025-09-19 | 82.29 | $83.82 | 174900 |
| 2025-09-18 | 82.13 | $84.23 | 89536 |
| 2025-09-17 | 81.91 | $85.57 | 133950 |
| 2025-09-16 | 81.53 | $84.76 | 117600 |
| 2025-09-15 | 81.19 | $86.04 | 119237 |
| 2025-09-12 | 80.68 | $85.39 | 123700 |
| 2025-09-11 | 80.18 | $84.00 | 200700 |
| 2025-09-10 | 79.78 | $84.66 | 175500 |
| 2025-09-09 | 79.26 | $79.41 | 124115 |
| 2025-09-08 | 79.25 | $77.72 | 138713 |
| 2025-09-05 | 79.41 | $78.13 | 86602 |
| 2025-09-04 | 79.54 | $78.22 | 144501 |
| 2025-09-03 | 79.68 | $79.47 | 88600 |
| 2025-09-02 | 79.71 | $78.25 | 114000 |
| 2025-08-29 | 79.86 | $78.66 | 92735 |
| 2025-08-28 | 79.99 | $79.31 | 77800 |
| 2025-08-27 | 80.06 | $78.19 | 125112 |
| 2025-08-26 | 80.25 | $77.83 | 126623 |
| 2025-08-25 | 80.51 | $78.69 | 140419 |
| 2025-08-22 | 80.70 | $79.83 | 148204 |
| 2025-08-21 | 80.79 | $78.42 | 85801 |
| 2025-08-20 | 81.04 | $78.35 | 120400 |
| 2025-08-19 | 81.32 | $78.01 | 177000 |
| 2025-08-18 | 81.67 | $78.26 | 226238 |
| 2025-08-15 | 82.03 | $81.88 | 128600 |
| 2025-08-14 | 82.05 | $81.88 | 194200 |
| 2025-08-13 | 82.07 | $83.66 | 128329 |
| 2025-08-12 | 81.90 | $83.36 | 171100 |
| 2025-08-11 | 81.75 | $81.04 | 98900 |
| 2025-08-08 | 81.82 | $82.08 | 92030 |
| 2025-08-07 | 81.79 | $82.63 | 173200 |
| 2025-08-06 | 81.70 | $83.24 | 200247 |
| 2025-08-05 | 81.54 | $81.03 | 184500 |
| 2025-08-04 | 81.60 | $78.78 | 227800 |
| 2025-08-01 | 81.89 | $77.68 | 341200 |
| 2025-07-31 | 82.34 | $79.15 | 122809 |
| 2025-07-30 | 82.67 | $80.31 | 281400 |
| 2025-07-29 | 82.92 | $79.51 | 303317 |
| 2025-07-28 | 83.28 | $78.40 | 759609 |
| 2025-07-25 | 83.79 | $85.91 | 479082 |
| 2025-07-24 | 83.57 | $90.36 | 981734 |
| 2025-07-23 | 82.86 | $84.24 | 178700 |
| 2025-07-22 | 82.71 | $82.95 | 134200 |
| 2025-07-21 | 82.68 | $83.19 | 226700 |
| 2025-07-18 | 82.63 | $81.69 | 260500 |
| 2025-07-17 | 82.73 | $82.74 | 225900 |
| 2025-07-16 | 82.73 | $82.41 | 212000 |
| 2025-07-15 | 82.76 | $85.57 | 236264 |
| 2025-07-14 | 82.47 | $85.80 | 119648 |
| 2025-07-11 | 82.12 | $84.72 | 198611 |
| 2025-07-10 | 81.84 | $85.42 | 98700 |
| 2025-07-09 | 81.47 | $84.66 | 218400 |
| 2025-07-08 | 81.13 | $87.89 | 424600 |
| 2025-07-07 | 80.42 | $83.45 | 207024 |
| 2025-07-03 | 80.10 | $85.70 | 114000 |
| 2025-07-02 | 79.51 | $84.10 | 201200 |
| 2025-07-01 | 79.02 | $82.79 | 197400 |
| 2025-06-30 | 78.63 | $82.59 | 170929 |
| 2025-06-27 | 78.21 | $81.51 | 261700 |
| 2025-06-26 | 77.86 | $81.59 | 122300 |
| 2025-06-25 | 77.47 | $81.31 | 432000 |
| 2025-06-24 | 77.07 | $82.44 | 293571 |
| 2025-06-23 | 76.50 | $78.71 | 280011 |
| 2025-06-20 | 76.27 | $78.52 | 265200 |
| 2025-06-18 | 76.03 | $78.91 | 231722 |
| 2025-06-17 | 75.73 | $78.13 | 236300 |
| 2025-06-16 | 75.48 | $80.23 | 187022 |
| 2025-06-13 | 74.98 | $78.39 | 251700 |
| 2025-06-12 | 74.62 | $79.61 | 233812 |
| 2025-06-11 | 74.09 | $79.09 | 162425 |
| 2025-06-10 | 73.57 | $80.43 | 145600 |
| 2025-06-09 | 72.85 | $81.26 | 230947 |
| 2025-06-06 | 71.96 | $77.96 | 111100 |
| 2025-06-05 | 71.33 | $78.05 | 233925 |
| 2025-06-04 | 70.62 | $80.14 | 389754 |
| 2025-06-03 | 69.62 | $73.33 | 134600 |
| 2025-06-02 | 69.23 | $73.24 | 162536 |
| 2025-05-30 | 68.80 | $74.75 | 298937 |
| 2025-05-29 | 68.18 | $74.08 | 242741 |
| 2025-05-28 | 67.56 | $73.00 | 183300 |
| 2025-05-27 | 66.98 | $73.58 | 204215 |
| 2025-05-23 | 66.29 | $71.86 | 159737 |
| 2025-05-22 | 65.70 | $69.75 | 141300 |
| 2025-05-21 | 65.28 | $70.84 | 210282 |
| 2025-05-20 | 64.69 | $69.41 | 91703 |
| 2025-05-19 | 64.20 | $68.90 | 137200 |
| 2025-05-16 | 63.70 | $67.09 | 109645 |
| 2025-05-15 | 63.34 | $67.46 | 126400 |
| 2025-05-14 | 62.91 | $67.28 | 175712 |
| 2025-05-13 | 62.45 | $66.36 | 305300 |
| 2025-05-12 | 62.04 | $66.21 | 154200 |
| 2025-05-09 | 61.60 | $66.02 | 99200 |
| 2025-05-08 | 61.14 | $66.20 | 251222 |
| 2025-05-07 | 60.60 | $66.09 | 175800 |
| 2025-05-06 | 60.02 | $66.44 | 260434 |
| 2025-05-05 | 59.35 | $66.38 | 116148 |
| 2025-05-02 | 58.61 | $65.61 | 241401 |
| 2025-05-01 | 57.87 | $61.50 | 166500 |
| 2025-04-30 | 57.49 | $62.98 | 148151 |
| 2025-04-29 | 56.91 | $61.78 | 158463 |
| 2025-04-28 | 56.40 | $60.95 | 127624 |
| 2025-04-25 | 55.92 | $60.52 | 187205 |
| 2025-04-24 | 55.44 | $59.24 | 191721 |
| 2025-04-23 | 55.04 | $59.19 | 145400 |
| 2025-04-22 | 54.60 | $58.54 | 233700 |
| 2025-04-21 | 54.19 | $57.82 | 214040 |
| 2025-04-17 | 53.80 | $56.26 | 166000 |
| 2025-04-16 | 53.54 | $55.70 | 299200 |
| 2025-04-15 | 53.32 | $54.71 | 170000 |
| 2025-04-14 | 53.17 | $53.43 | 219007 |
| 2025-04-11 | 53.14 | $53.38 | 180300 |
| 2025-04-10 | 53.12 | $50.94 | 209500 |
| 2025-04-09 | 53.35 | $51.66 | 208037 |
| 2025-04-08 | 53.53 | $46.88 | 244800 |
| 2025-04-07 | 54.23 | $49.86 | 250023 |
| 2025-04-04 | 54.69 | $51.67 | 310604 |
| 2025-04-03 | 55.00 | $52.31 | 225100 |
| 2025-04-02 | 55.29 | $55.80 | 101200 |
| 2025-04-01 | 55.23 | $54.64 | 265829 |
| 2025-03-31 | 55.30 | $54.11 | 215700 |
| 2025-03-28 | 55.42 | $53.36 | 183834 |
| 2025-03-27 | 55.64 | $55.13 | 170800 |
| 2025-03-26 | 55.69 | $55.94 | 181646 |
| 2025-03-25 | 55.66 | $56.45 | 184600 |
| 2025-03-24 | 55.58 | $56.52 | 313400 |
| 2025-03-21 | 55.48 | $55.68 | 95100 |
| 2025-03-20 | 55.46 | $55.85 | 191805 |
| 2025-03-19 | 55.42 | $55.56 | 297621 |
| 2025-03-18 | 55.41 | $55.64 | 123326 |
| 2025-03-17 | 55.38 | $55.39 | 190100 |
| 2025-03-14 | 55.38 | $54.95 | 174500 |
| 2025-03-13 | 55.43 | $54.02 | 120000 |
| 2025-03-12 | 55.57 | $53.74 | 203206 |
| 2025-03-11 | 55.77 | $53.14 | 163600 |
| 2025-03-10 | 56.04 | $53.43 | 145635 |
| 2025-03-07 | 56.32 | $54.34 | 201401 |
| 2025-03-06 | 56.53 | $54.37 | 206333 |
| 2025-03-05 | 56.76 | $54.40 | 241203 |
| 2025-03-04 | 57.00 | $53.45 | 182700 |
| 2025-03-03 | 57.38 | $54.14 | 148521 |
| 2025-02-28 | 57.72 | $54.32 | 232019 |
| 2025-02-27 | 58.08 | $55.62 | 154900 |
| 2025-02-26 | 58.33 | $57.40 | 127523 |
| 2025-02-25 | 58.43 | $56.85 | 90400 |
| 2025-02-24 | 58.60 | $57.03 | 93800 |
| 2025-02-21 | 58.76 | $57.25 | 161423 |
| 2025-02-20 | 58.92 | $58.00 | 150800 |
| 2025-02-19 | 59.02 | $57.24 | 135900 |
| 2025-02-18 | 59.21 | $57.49 | 153400 |
| 2025-02-14 | 59.39 | $55.78 | 254838 |
| 2025-02-13 | 59.77 | $56.29 | 472945 |
| 2025-02-12 | 60.13 | $56.96 | 135120 |
| 2025-02-11 | 60.47 | $58.19 | 222120 |
| 2025-02-10 | 60.71 | $58.92 | 155500 |
| 2025-02-07 | 60.90 | $58.79 | 120800 |
| 2025-02-06 | 61.12 | $59.02 | 226722 |
| 2025-02-05 | 61.34 | $60.21 | 229700 |
| 2025-02-04 | 61.46 | $62.65 | 135200 |
| 2025-02-03 | 61.33 | $61.11 | 160167 |
| 2025-01-31 | 61.36 | $62.47 | 104411 |
| 2025-01-30 | 61.24 | $62.30 | 68600 |
| 2025-01-29 | 61.13 | $61.97 | 99034 |
| 2025-01-28 | 61.04 | $61.74 | 96200 |
| 2025-01-27 | 60.96 | $61.83 | 123613 |
| 2025-01-24 | 60.87 | $62.12 | 132100 |
| 2025-01-23 | 60.74 | $61.99 | 94900 |
| 2025-01-22 | 60.61 | $62.29 | 141900 |
| 2025-01-21 | 60.43 | $62.87 | 193803 |
| 2025-01-17 | 60.18 | $61.26 | 107700 |
| 2025-01-16 | 60.06 | $61.89 | 140500 |
| 2025-01-15 | 59.87 | $62.83 | 173845 |
| 2025-01-14 | 59.56 | $61.14 | 220122 |
| 2025-01-13 | 59.39 | $60.88 | 171062 |
| 2025-01-10 | 59.24 | $59.04 | 197109 |
| 2025-01-08 | 59.26 | $58.23 | 146033 |
| 2025-01-07 | 59.37 | $58.30 | 129306 |
| 2025-01-06 | 59.48 | $58.67 | 120000 |
| 2025-01-03 | 59.56 | $57.54 | 207533 |
| 2025-01-02 | 59.78 | $56.86 | 131596 |
| 2024-12-31 | 60.08 | $56.90 | 121400 |
| 2024-12-30 | 60.42 | $57.00 | 194500 |
| 2024-12-27 | 60.78 | $57.70 | 126400 |
| 2024-12-26 | 61.10 | $58.32 | 140523 |
| 2024-12-24 | 61.39 | $59.55 | 45802 |
| 2024-12-23 | 61.59 | $59.58 | 152322 |
| 2024-12-20 | 61.80 | $59.08 | 240622 |
| 2024-12-19 | 62.09 | $59.22 | 281600 |
| 2024-12-18 | 62.39 | $58.37 | 336112 |
| 2024-12-17 | 62.81 | $58.32 | 158921 |
| 2024-12-16 | 63.28 | $59.22 | 148800 |
| 2024-12-13 | 63.71 | $59.40 | 165400 |
| 2024-12-12 | 64.16 | $60.83 | 266700 |
| 2024-12-11 | 64.52 | $60.23 | 373708 |
| 2024-12-10 | 64.97 | $58.76 | 253600 |
| 2024-12-09 | 65.62 | $58.48 | 353500 |
| 2024-12-06 | 66.37 | $60.19 | 335307 |
| 2024-12-05 | 67.02 | $60.28 | 801804 |
| 2024-12-04 | 67.73 | $67.28 | 291032 |
| 2024-12-03 | 67.78 | $67.66 | 1.1M |
| 2024-12-02 | 67.79 | $68.76 | 86514 |
| 2024-11-29 | 67.69 | $68.93 | 70412 |
| 2024-11-27 | 67.56 | $70.79 | 90900 |
| 2024-11-26 | 67.22 | $69.18 | 99487 |
| 2024-11-25 | 67.01 | $69.76 | 132312 |
| 2024-11-22 | 66.73 | $69.93 | 121800 |
| 2024-11-21 | 66.39 | $69.13 | 119749 |
| 2024-11-20 | 66.10 | $67.92 | 126200 |
| 2024-11-19 | 65.91 | $65.85 | 97616 |
| 2024-11-18 | 65.91 | $65.26 | 65000 |
| 2024-11-15 | 65.98 | $64.14 | 98624 |
| 2024-11-14 | 66.18 | $64.43 | 141400 |
| 2024-11-13 | 66.36 | $64.47 | 101100 |
| 2024-11-12 | 66.56 | $65.05 | 92632 |
| 2024-11-11 | 66.72 | $66.19 | 73901 |
| 2024-11-08 | 66.77 | $66.05 | 105200 |
| 2024-11-07 | 66.85 | $68.00 | 144000 |
| 2024-11-06 | 66.73 | $67.25 | 128724 |
| 2024-11-05 | 66.67 | $66.44 | 120347 |
| 2024-11-04 | 66.70 | $65.24 | 95723 |
| 2024-11-01 | 66.85 | $66.08 | 120100 |
| 2024-10-31 | 66.93 | $65.24 | 104832 |
| 2024-10-30 | 67.11 | $67.34 | 105013 |
| 2024-10-29 | 67.09 | $68.81 | 163541 |
| 2024-10-28 | 66.91 | $68.79 | 244732 |
| 2024-10-25 | 66.71 | $72.18 | 341510 |
| 2024-10-24 | 66.13 | $66.96 | 134107 |
| 2024-10-23 | 66.05 | $67.58 | 161637 |
| 2024-10-22 | 65.88 | $67.89 | 107811 |
| 2024-10-21 | 65.67 | $67.11 | 110833 |
| 2024-10-18 | 65.52 | $68.71 | 117091 |
| 2024-10-17 | 65.19 | $67.93 | 146234 |
| 2024-10-16 | 64.90 | $69.61 | 188900 |
| 2024-10-15 | 64.40 | $68.15 | 197328 |
| 2024-10-14 | 64.01 | $69.99 | 280256 |
| 2024-10-11 | 63.38 | $67.25 | 463700 |
| 2024-10-10 | 62.97 | $65.81 | 134832 |
| 2024-10-09 | 62.67 | $65.47 | 112100 |
| 2024-10-08 | 62.38 | $65.25 | 260500 |
| 2024-10-07 | 62.07 | $64.04 | 155007 |
| 2024-10-04 | 61.87 | $61.67 | 96014 |
| 2024-10-03 | 61.89 | $60.71 | 150621 |
| 2024-10-02 | 62.01 | $61.54 | 80804 |
| 2024-10-01 | 62.06 | $61.12 | 98400 |
| 2024-09-30 | 62.16 | $61.75 | 172545 |
| 2024-09-27 | 62.20 | $63.42 | 192702 |
| 2024-09-26 | 62.08 | $63.10 | 262100 |
| 2024-09-25 | 61.97 | $58.67 | 308743 |
| 2024-09-24 | 62.32 | $61.40 | 242612 |
| 2024-09-23 | 62.41 | $63.43 | 131460 |
| 2024-09-20 | 62.30 | $62.78 | 149600 |
| 2024-09-19 | 62.25 | $62.84 | 112900 |
| 2024-09-18 | 62.19 | $61.79 | 117614 |
| 2024-09-17 | 62.23 | $61.57 | 573600 |
| 2024-09-16 | 62.30 | $61.66 | 164800 |
| 2024-09-13 | 62.37 | $61.37 | 197800 |
| 2024-09-12 | 62.48 | $58.95 | 226216 |
| 2024-09-11 | 62.85 | $58.73 | 258000 |
| 2024-09-10 | 63.28 | $61.36 | 123700 |
| 2024-09-09 | 63.49 | $62.29 | 244100 |
| 2024-09-06 | 63.61 | $61.61 | 191200 |
| 2024-09-05 | 63.82 | $63.68 | 154842 |
| 2024-09-04 | 63.84 | $63.04 | 158800 |
| 2024-09-03 | 63.92 | $63.67 | 145200 |
| 2024-08-30 | 63.95 | $64.88 | 116000 |
| 2024-08-29 | 63.85 | $65.26 | 119052 |
| 2024-08-28 | 63.70 | $64.05 | 135500 |
| 2024-08-27 | 63.66 | $65.98 | 97302 |
| 2024-08-26 | 63.42 | $66.35 | 68300 |
| 2024-08-23 | 63.11 | $66.30 | 149000 |
| 2024-08-22 | 62.78 | $64.67 | 105349 |
| 2024-08-21 | 62.58 | $65.23 | 162147 |
| 2024-08-20 | 62.30 | $67.06 | 177343 |
| 2024-08-19 | 61.80 | $66.00 | 217512 |
| 2024-08-16 | 61.36 | $62.74 | 123255 |
| 2024-08-15 | 61.21 | $62.74 | 108832 |
| 2024-08-14 | 61.05 | $62.47 | 69417 |
| 2024-08-13 | 60.90 | $62.77 | 133131 |
| 2024-08-12 | 60.70 | $60.05 | 161595 |
| 2024-08-09 | 60.77 | $60.37 | 89543 |
| 2024-08-08 | 60.81 | $60.51 | 173700 |
| 2024-08-07 | 60.84 | $58.80 | 110302 |
| 2024-08-06 | 61.06 | $58.62 | 215803 |
| 2024-08-05 | 61.32 | $57.83 | 212272 |
| 2024-08-02 | 61.68 | $60.22 | 206808 |
| 2024-08-01 | 61.84 | $63.48 | 152021 |
| 2024-07-31 | 61.66 | $65.21 | 185503 |
| 2024-07-30 | 61.29 | $64.96 | 121445 |
| 2024-07-29 | 60.90 | $64.92 | 168993 |
| 2024-07-26 | 60.48 | $64.56 | 569808 |
| 2024-07-25 | 60.05 | $60.79 | 268647 |
| 2024-07-24 | 59.98 | $59.34 | 294536 |
| 2024-07-23 | 60.04 | $62.65 | 564500 |
| 2024-07-22 | 59.77 | $60.83 | 378900 |
| 2024-07-19 | 59.66 | $59.79 | 261326 |
| 2024-07-18 | 59.64 | $59.56 | 309827 |
| 2024-07-17 | 59.65 | $60.27 | 209900 |
| 2024-07-16 | 59.58 | $60.83 | 339100 |
| 2024-07-15 | 59.45 | $61.16 | 331637 |
| 2024-07-12 | 59.27 | $62.05 | 447861 |
| 2024-07-11 | 58.98 | $61.47 | 303800 |
| 2024-07-10 | 58.72 | $60.91 | 260739 |
| 2024-07-09 | 58.49 | $61.28 | 275600 |
| 2024-07-08 | 58.20 | $62.11 | 338307 |
| 2024-07-05 | 57.78 | $63.15 | 383725 |
| 2024-07-03 | 57.22 | $60.49 | 207218 |
| 2024-07-02 | 56.87 | $59.39 | 681300 |
| 2024-07-01 | 56.61 | $56.85 | 172044 |
| 2024-06-28 | 56.58 | $56.61 | 201724 |
| 2024-06-27 | 56.58 | $55.84 | 225200 |
| 2024-06-26 | 56.66 | $56.08 | 280834 |
| 2024-06-25 | 56.72 | $56.09 | 255654 |
| 2024-06-24 | 56.79 | $56.99 | 299619 |
| 2024-06-21 | 56.77 | $55.68 | 343300 |
| 2024-06-20 | 56.88 | $57.50 | 237105 |
| 2024-06-18 | 56.81 | $56.60 | 155400 |
| 2024-06-17 | 56.84 | $56.79 | 142600 |
| 2024-06-14 | 56.84 | $57.65 | 197900 |
| 2024-06-13 | 56.76 | $57.77 | 202321 |
| 2024-06-12 | 56.65 | $57.51 | 198700 |
| 2024-06-11 | 56.56 | $56.39 | 94300 |
| 2024-06-10 | 56.58 | $56.70 | 160900 |
| 2024-06-07 | 56.57 | $56.81 | 103614 |
| 2024-06-06 | 56.54 | $56.31 | 63046 |
| 2024-06-05 | 56.56 | $56.58 | 98035 |
| 2024-06-04 | 56.56 | $55.95 | 67112 |
| 2024-06-03 | 56.63 | $57.55 | 81241 |
| 2024-05-31 | 56.53 | $57.54 | 70932 |
| 2024-05-30 | 56.42 | $57.47 | 109000 |
| 2024-05-29 | 56.31 | $56.36 | 131339 |
| 2024-05-28 | 56.31 | $56.14 | 72209 |
| 2024-05-24 | 56.32 | $56.80 | 71602 |
| 2024-05-23 | 56.27 | $56.14 | 102400 |
| 2024-05-22 | 56.29 | $57.44 | 89900 |
| 2024-05-21 | 56.17 | $59.70 | 142100 |
| 2024-05-20 | 55.80 | $59.28 | 114000 |
| 2024-05-17 | 55.43 | $58.81 | 70600 |
| 2024-05-16 | 55.07 | $59.32 | 118000 |
| 2024-05-15 | 54.63 | $59.03 | 106200 |
| 2024-05-14 | 54.16 | $57.98 | 169241 |
| 2024-05-13 | 53.76 | $59.02 | 785132 |
| 2024-05-10 | 53.21 | $57.91 | 343405 |
| 2024-05-09 | 52.71 | $55.70 | 90522 |
| 2024-05-08 | 52.40 | $56.20 | 241800 |
| 2024-05-07 | 52.00 | $53.71 | 164500 |
| 2024-05-06 | 51.82 | $54.77 | 97000 |
| 2024-05-03 | 51.51 | $54.11 | 134500 |
| 2024-05-02 | 51.23 | $52.68 | 95144 |
| 2024-05-01 | 51.08 | $53.68 | 111000 |
| 2024-04-30 | 50.81 | $53.97 | 154936 |
| 2024-04-29 | 50.47 | $54.91 | 239006 |
| 2024-04-26 | 50.01 | $54.66 | 213608 |
| 2024-04-25 | 49.52 | $50.15 | 96900 |
| 2024-04-24 | 49.45 | $49.67 | 150800 |
| 2024-04-23 | 49.43 | $50.83 | 153800 |
| 2024-04-22 | 49.28 | $49.91 | 245102 |
| 2024-04-19 | 49.21 | $46.24 | 122518 |
| 2024-04-18 | 49.53 | $45.88 | 198300 |
| 2024-04-17 | 49.91 | $45.69 | 201300 |
| 2024-04-16 | 50.36 | $46.16 | 137107 |
| 2024-04-15 | 50.80 | $47.13 | 97100 |
| 2024-04-12 | 51.18 | $47.17 | 168300 |
| 2024-04-11 | 51.61 | $49.65 | 131200 |
| 2024-04-10 | 51.81 | $49.01 | 332200 |
| 2024-04-09 | 52.11 | $51.13 | 178600 |
| 2024-04-08 | 52.21 | $51.47 | 129810 |
| 2024-04-05 | 52.29 | $51.16 | 139742 |
| 2024-04-04 | 52.41 | $50.95 | 212100 |
| 2024-04-03 | 52.56 | $50.55 | 193517 |
| 2024-04-02 | 52.77 | $50.58 | 195743 |
| 2024-04-01 | 53.00 | $50.72 | 187400 |
| 2024-03-28 | 53.24 | $52.07 | 148801 |
| 2024-03-27 | 53.36 | $51.46 | 269800 |
| 2024-03-26 | 53.56 | $53.80 | 148112 |
| 2024-03-25 | 53.54 | $54.42 | 152226 |
| 2024-03-22 | 53.45 | $55.54 | 102620 |
| 2024-03-21 | 53.23 | $56.95 | 146200 |
| 2024-03-20 | 52.83 | $55.84 | 107300 |
| 2024-03-19 | 52.52 | $54.35 | 126843 |
| 2024-03-18 | 52.33 | $55.43 | 385343 |
| 2024-03-15 | 52.00 | $56.88 | 181400 |
| 2024-03-14 | 51.48 | $57.62 | 220821 |
| 2024-03-13 | 50.84 | $58.09 | 492346 |
| 2024-03-12 | 50.08 | $54.30 | 294423 |
| 2024-03-11 | 49.63 | $52.53 | 207300 |
| 2024-03-08 | 49.33 | $53.08 | 184500 |
| 2024-03-07 | 48.93 | $53.50 | 262700 |
| 2024-03-06 | 48.45 | $51.68 | 229515 |
| 2024-03-05 | 48.11 | $51.76 | 200900 |
| 2024-03-04 | 47.73 | $51.57 | 205945 |
| 2024-03-01 | 47.32 | $47.45 | 160100 |
| 2024-02-29 | 47.31 | $47.35 | 143541 |
| 2024-02-28 | 47.30 | $46.76 | 154354 |
| 2024-02-27 | 47.36 | $46.37 | 205800 |
| 2024-02-26 | 47.46 | $46.54 | 268400 |
| 2024-02-23 | 47.56 | $49.30 | 235000 |
| 2024-02-22 | 47.38 | $48.75 | 231761 |
| 2024-02-21 | 47.23 | $49.03 | 211990 |
| 2024-02-20 | 47.05 | $49.73 | 362518 |
| 2024-02-16 | 46.76 | $50.55 | 150000 |
| 2024-02-15 | 46.36 | $49.34 | 381418 |
| 2024-02-14 | 46.05 | $50.02 | 274917 |
| 2024-02-13 | 45.63 | $50.61 | 214000 |
| 2024-02-12 | 45.11 | $51.70 | 195800 |
| 2024-02-09 | 44.42 | $51.32 | 265222 |
| 2024-02-08 | 43.69 | $50.54 | 272400 |
| 2024-02-07 | 42.97 | $49.33 | 251403 |
| 2024-02-06 | 42.30 | $47.28 | 253000 |
| 2024-02-05 | 41.77 | $47.30 | 295942 |
| 2024-02-02 | 41.19 | $49.52 | 667351 |
| 2024-02-01 | 40.32 | $46.38 | 528116 |
| 2024-01-31 | 39.68 | $42.27 | 187220 |
| 2024-01-30 | 39.40 | $41.98 | 127537 |
| 2024-01-29 | 39.13 | $41.17 | 216816 |
| 2024-01-26 | 38.92 | $40.33 | 195300 |
| 2024-01-25 | 38.77 | $39.55 | 139000 |
| 2024-01-24 | 38.69 | $39.12 | 181700 |
| 2024-01-23 | 38.64 | $38.18 | 175746 |
| 2024-01-22 | 38.69 | $36.96 | 245018 |
| 2024-01-19 | 38.87 | $37.51 | 184700 |
| 2024-01-18 | 39.02 | $36.93 | 145900 |
| 2024-01-17 | 39.24 | $36.80 | 167442 |
| 2024-01-16 | 39.49 | $37.74 | 116946 |
| 2024-01-12 | 39.68 | $38.54 | 101200 |
| 2024-01-11 | 39.80 | $38.80 | 156602 |
| 2024-01-10 | 39.90 | $38.78 | 236100 |
| 2024-01-09 | 40.02 | $38.58 | 347721 |
| 2024-01-08 | 40.17 | $39.68 | 151046 |
| 2024-01-05 | 40.22 | $39.26 | 184704 |
| 2024-01-04 | 40.32 | $39.41 | 169227 |
| 2024-01-03 | 40.42 | $40.18 | 111600 |
| 2024-01-02 | 40.45 | $40.69 | 117300 |
| 2023-12-29 | 40.42 | $41.37 | 85829 |
| 2023-12-28 | 40.32 | $41.90 | 164800 |
| 2023-12-27 | 40.15 | $40.49 | 64848 |
| 2023-12-26 | 40.12 | $40.63 | 58500 |
| 2023-12-22 | 40.07 | $40.55 | 125200 |
| 2023-12-21 | 40.01 | $40.20 | 172628 |
| 2023-12-20 | 39.99 | $40.10 | 197245 |
| 2023-12-19 | 39.98 | $40.17 | 222518 |
| 2023-12-18 | 39.96 | $39.99 | 137947 |
| 2023-12-15 | 39.96 | $40.08 | 230900 |
| 2023-12-14 | 39.95 | $40.33 | 112800 |
| 2023-12-13 | 39.91 | $40.12 | 133485 |
| 2023-12-12 | 39.89 | $39.46 | 190000 |
| 2023-12-11 | 39.93 | $38.90 | 199935 |
| 2023-12-08 | 40.04 | $39.30 | 159301 |
| 2023-12-07 | 40.12 | $39.03 | 76243 |
| 2023-12-06 | 40.23 | $39.10 | 108900 |
| 2023-12-05 | 40.35 | $39.08 | 135900 |
| 2023-12-04 | 40.48 | $39.34 | 209603 |
| 2023-12-01 | 40.60 | $40.13 | 195300 |
| 2023-11-30 | 40.65 | $40.28 | 163500 |
| 2023-11-29 | 40.69 | $40.20 | 159900 |
| 2023-11-28 | 40.75 | $40.66 | 166118 |
| 2023-11-27 | 40.76 | $40.29 | 176330 |
| 2023-11-24 | 40.80 | $41.12 | 92000 |
| 2023-11-22 | 40.77 | $41.30 | 178087 |
| 2023-11-21 | 40.72 | $41.26 | 155132 |
| 2023-11-20 | 40.66 | $41.46 | 1.1M |
| 2023-11-17 | 40.57 | $41.58 | 283415 |
| 2023-11-16 | 40.47 | $41.50 | 161802 |
| 2023-11-15 | 40.36 | $41.46 | 163240 |
| 2023-11-14 | 40.24 | $41.17 | 140433 |
| 2023-11-13 | 40.15 | $39.70 | 294540 |
| 2023-11-10 | 40.19 | $40.36 | 203000 |
| 2023-11-09 | 40.17 | $40.09 | 226300 |
| 2023-11-08 | 40.18 | $39.75 | 125600 |
| 2023-11-07 | 40.23 | $40.08 | 93700 |
| 2023-11-06 | 40.24 | $41.36 | 131200 |
| 2023-11-03 | 40.13 | $40.59 | 161600 |
| 2023-11-02 | 40.08 | $38.84 | 127634 |
| 2023-11-01 | 40.21 | $38.23 | 222444 |
| 2023-10-31 | 40.42 | $38.16 | 250200 |
| 2023-10-30 | 40.65 | $38.15 | 127800 |
| 2023-10-27 | 40.92 | $38.29 | 178000 |
| 2023-10-26 | 41.20 | $39.73 | 172400 |
| 2023-10-25 | 41.35 | $40.08 | 113848 |
| 2023-10-24 | 41.48 | $41.05 | 124648 |
| 2023-10-23 | 41.53 | $41.08 | 104800 |
| 2023-10-20 | 41.58 | $41.61 | 101800 |
| 2023-10-19 | 41.57 | $41.88 | 134400 |
| 2023-10-18 | 41.54 | $42.10 | 112428 |
| 2023-10-17 | 41.48 | $41.71 | 138900 |
| 2023-10-16 | 41.46 | $42.18 | 103400 |
| 2023-10-13 | 41.38 | $41.51 | 141806 |
| 2023-10-12 | 41.37 | $41.65 | 121837 |
| 2023-10-11 | 41.34 | $42.00 | 457201 |
| 2023-10-10 | 41.27 | $42.64 | 241000 |
| 2023-10-09 | 41.12 | $41.69 | 216400 |
| 2023-10-06 | 41.06 | $41.76 | 192740 |
| 2023-10-05 | 40.99 | $40.16 | 229900 |
| 2023-10-04 | 41.08 | $40.43 | 145415 |
| 2023-10-03 | 41.14 | $40.15 | 182600 |
| 2023-10-02 | 41.25 | $40.64 | 110701 |
| 2023-09-29 | 41.31 | $41.11 | 150938 |
| 2023-09-28 | 41.34 | $41.44 | 123900 |
| 2023-09-27 | 41.32 | $40.86 | 87307 |
| 2023-09-26 | 41.37 | $40.70 | 218145 |
| 2023-09-25 | 41.44 | $42.11 | 239918 |
| 2023-09-22 | 41.37 | $42.21 | 195200 |
| 2023-09-21 | 41.29 | $42.17 | 138700 |
| 2023-09-20 | 41.19 | $42.71 | 98200 |
| 2023-09-19 | 41.03 | $42.36 | 118200 |
| 2023-09-18 | 40.89 | $42.80 | 183441 |
| 2023-09-15 | 40.69 | $42.59 | 236941 |
| 2023-09-14 | 40.49 | $42.51 | 289500 |
| 2023-09-13 | 40.28 | $41.68 | 158712 |
| 2023-09-12 | 40.13 | $41.11 | 164241 |
| 2023-09-11 | 40.03 | $41.65 | 157909 |
| 2023-09-08 | 39.86 | $40.59 | 234427 |
| 2023-09-07 | 39.78 | $40.42 | 168000 |
| 2023-09-06 | 39.72 | $40.66 | 140700 |
| 2023-09-05 | 39.62 | $40.40 | 174307 |
| 2023-09-01 | 39.53 | $40.62 | 145012 |
| 2023-08-31 | 39.42 | $40.37 | 107444 |
| 2023-08-30 | 39.32 | $40.06 | 122100 |
| 2023-08-29 | 39.24 | $40.39 | 138918 |
| 2023-08-28 | 39.12 | $40.05 | 147044 |
| 2023-08-25 | 39.02 | $39.64 | 93400 |
| 2023-08-24 | 38.96 | $39.81 | 94017 |
| 2023-08-23 | 38.87 | $39.75 | 98249 |
| 2023-08-22 | 38.78 | $38.71 | 116900 |
| 2023-08-21 | 38.78 | $38.71 | 105000 |
| 2023-08-18 | 38.79 | $38.57 | 111600 |
| 2023-08-17 | 38.81 | $38.57 | 182129 |
| 2023-08-16 | 38.84 | $38.06 | 104000 |
| 2023-08-15 | 38.92 | $38.21 | 136845 |
| 2023-08-14 | 39.00 | $38.61 | 98900 |
| 2023-08-11 | 39.04 | $38.86 | 187300 |
| 2023-08-10 | 39.06 | $39.17 | 346604 |
| 2023-08-09 | 39.04 | $38.99 | 544304 |
| 2023-08-08 | 39.05 | $39.55 | 122800 |
| 2023-08-07 | 39.00 | $39.67 | 97835 |
| 2023-08-04 | 38.93 | $39.87 | 120300 |
| 2023-08-03 | 38.83 | $39.52 | 147645 |
| 2023-08-02 | 38.75 | $40.11 | 187600 |
| 2023-08-01 | 38.61 | $40.70 | 210200 |
| 2023-07-31 | 38.39 | $40.17 | 196800 |
| 2023-07-28 | 38.20 | $40.49 | 188612 |
| 2023-07-27 | 37.96 | $39.93 | 224815 |
| 2023-07-26 | 37.75 | $39.39 | 338200 |
| 2023-07-25 | 37.58 | $38.39 | 229918 |
| 2023-07-24 | 37.50 | $37.66 | 214000 |
| 2023-07-21 | 37.48 | $37.86 | 302600 |
| 2023-07-20 | 37.44 | $37.81 | 205640 |
| 2023-07-19 | 37.40 | $38.30 | 316400 |
| 2023-07-18 | 37.31 | $38.76 | 228900 |
| 2023-07-17 | 37.15 | $38.73 | 173800 |
| 2023-07-14 | 36.99 | $38.27 | 199126 |
| 2023-07-13 | 36.85 | $37.69 | 242843 |
| 2023-07-12 | 36.76 | $37.42 | 176503 |
| 2023-07-11 | 36.70 | $36.93 | 172100 |
| 2023-07-10 | 36.67 | $36.17 | 133440 |
| 2023-07-07 | 36.72 | $36.28 | 209235 |
| 2023-07-06 | 36.77 | $35.66 | 209714 |
| 2023-07-05 | 36.89 | $36.78 | 261900 |
| 2023-07-03 | 36.90 | $37.44 | 113529 |
| 2023-06-30 | 36.84 | $36.40 | 153239 |
| 2023-06-29 | 36.89 | $36.04 | 141300 |
| 2023-06-28 | 36.98 | $36.39 | 149100 |
| 2023-06-27 | 37.04 | $36.82 | 187115 |
| 2023-06-26 | 37.06 | $36.18 | 138318 |
| 2023-06-23 | 37.15 | $35.64 | 129400 |
| 2023-06-22 | 37.31 | $36.61 | 196354 |
| 2023-06-21 | 37.39 | $36.32 | 161600 |
| 2023-06-20 | 37.50 | $36.86 | 262500 |
| 2023-06-16 | 37.57 | $37.97 | 196200 |
| 2023-06-15 | 37.53 | $38.33 | 160600 |
| 2023-06-14 | 37.44 | $38.38 | 241850 |
| 2023-06-13 | 37.34 | $38.36 | 142814 |
| 2023-06-12 | 37.23 | $37.85 | 253335 |
| 2023-06-09 | 37.17 | $38.51 | 239700 |
| 2023-06-08 | 37.03 | $37.58 | 160021 |
| 2023-06-07 | 36.97 | $37.29 | 344500 |
| 2023-06-06 | 36.94 | $37.82 | 247200 |
| 2023-06-05 | 36.84 | $37.14 | 142585 |
| 2023-06-02 | 36.81 | $37.20 | 211500 |
| 2023-06-01 | 36.77 | $36.10 | 278500 |
| 2023-05-31 | 36.84 | $36.00 | 327300 |
| 2023-05-30 | 36.93 | $36.59 | 220607 |
| 2023-05-26 | 36.97 | $36.67 | 173836 |
| 2023-05-25 | 37.00 | $36.34 | 239449 |
| 2023-05-24 | 37.07 | $36.98 | 180211 |
| 2023-05-23 | 37.08 | $37.34 | 231600 |
| 2023-05-22 | 37.05 | $37.75 | 237000 |
| 2023-05-19 | 36.98 | $37.29 | 153625 |
| 2023-05-18 | 36.94 | $37.14 | 260043 |
| 2023-05-17 | 36.92 | $37.19 | 272500 |
| 2023-05-16 | 36.89 | $36.73 | 268447 |
| 2023-05-15 | 36.91 | $37.11 | 239800 |
| 2023-05-12 | 36.89 | $36.52 | 192141 |
| 2023-05-11 | 36.93 | $37.04 | 119600 |
| 2023-05-10 | 36.92 | $36.97 | 222000 |
| 2023-05-09 | 36.91 | $37.27 | 241700 |
| 2023-05-08 | 36.88 | $37.52 | 258800 |
| 2023-05-05 | 36.81 | $37.59 | 240906 |
| 2023-05-04 | 36.73 | $36.61 | 191803 |
| 2023-05-03 | 36.74 | $36.06 | 275418 |
| 2023-05-02 | 36.81 | $36.61 | 198900 |
| 2023-05-01 | 36.83 | $37.06 | 194000 |
| 2023-04-28 | 36.81 | $37.29 | 186500 |
| 2023-04-27 | 36.76 | $36.74 | 158834 |
| 2023-04-26 | 36.76 | $36.23 | 202543 |
| 2023-04-25 | 36.81 | $36.36 | 246428 |
| 2023-04-24 | 36.86 | $37.04 | 175900 |
| 2023-04-21 | 36.84 | $37.24 | 187033 |
| 2023-04-20 | 36.80 | $37.63 | 224300 |
| 2023-04-19 | 36.71 | $37.34 | 232800 |
| 2023-04-18 | 36.65 | $37.09 | 268700 |
| 2023-04-17 | 36.60 | $36.62 | 376500 |
| 2023-04-14 | 36.60 | $37.08 | 281003 |
| 2023-04-13 | 36.55 | $36.43 | 245200 |
| 2023-04-12 | 36.56 | $35.31 | 285514 |
| 2023-04-11 | 36.69 | $35.81 | 285405 |
| 2023-04-10 | 36.78 | $35.48 | 248421 |
| 2023-04-06 | 36.92 | $35.66 | 192200 |
| 2023-04-05 | 37.05 | $36.39 | 345004 |
| 2023-04-04 | 37.12 | $36.50 | 590600 |
| 2023-04-03 | 37.19 | $36.27 | 181524 |
| 2023-03-31 | 37.28 | $36.42 | 279742 |
| 2023-03-30 | 37.38 | $36.41 | 173000 |
| 2023-03-29 | 37.48 | $36.60 | 270700 |
| 2023-03-28 | 37.57 | $36.83 | 226800 |
| 2023-03-27 | 37.65 | $36.28 | 212115 |
| 2023-03-24 | 37.79 | $36.25 | 280800 |
| 2023-03-23 | 37.95 | $37.33 | 397527 |
| 2023-03-22 | 38.02 | $37.23 | 191429 |
| 2023-03-21 | 38.10 | $37.31 | 224248 |
| 2023-03-20 | 38.19 | $36.95 | 413614 |
| 2023-03-17 | 38.32 | $35.74 | 480806 |
| 2023-03-16 | 38.59 | $36.71 | 544242 |
| 2023-03-15 | 38.78 | $36.21 | 314036 |
| 2023-03-14 | 39.05 | $37.07 | 304500 |
| 2023-03-13 | 39.26 | $37.40 | 304202 |
| 2023-03-10 | 39.46 | $37.12 | 186900 |
| 2023-03-09 | 39.71 | $37.61 | 228983 |
| 2023-03-08 | 39.93 | $38.30 | 136837 |
| 2023-03-07 | 40.10 | $38.06 | 262902 |
| 2023-03-06 | 40.31 | $38.80 | 127900 |
| 2023-03-03 | 40.47 | $38.95 | 114700 |
| 2023-03-02 | 40.63 | $38.32 | 156200 |
| 2023-03-01 | 40.87 | $39.20 | 160006 |
| 2023-02-28 | 41.05 | $38.53 | 191615 |
| 2023-02-27 | 41.32 | $38.50 | 133007 |
| 2023-02-24 | 41.61 | $38.39 | 119817 |
| 2023-02-23 | 41.95 | $38.77 | 135044 |
| 2023-02-22 | 42.29 | $38.39 | 178000 |
| 2023-02-21 | 42.70 | $38.64 | 245800 |
| 2023-02-17 | 43.12 | $38.86 | 182530 |
| 2023-02-16 | 43.57 | $38.75 | 294427 |
| 2023-02-15 | 44.08 | $39.80 | 354846 |
| 2023-02-14 | 44.53 | $42.25 | 226700 |
| 2023-02-13 | 44.77 | $43.93 | 92844 |
| 2023-02-10 | 44.86 | $44.13 | 225500 |
| 2023-02-09 | 44.94 | $42.69 | 232619 |
| 2023-02-08 | 45.17 | $44.19 | 172613 |
| 2023-02-07 | 45.28 | $44.06 | 164900 |
| 2023-02-06 | 45.41 | $44.13 | 165500 |
| 2023-02-03 | 45.54 | $45.42 | 121461 |
| 2023-02-02 | 45.55 | $45.78 | 172400 |
| 2023-02-01 | 45.53 | $46.69 | 191400 |
| 2023-01-31 | 45.41 | $45.83 | 232800 |
| 2023-01-30 | 45.36 | $46.85 | 123420 |
| 2023-01-27 | 45.20 | $46.99 | 149000 |
| 2023-01-26 | 45.02 | $48.28 | 98930 |
| 2023-01-25 | 44.67 | $47.62 | 139408 |
| 2023-01-24 | 44.36 | $47.02 | 104700 |
| 2023-01-23 | 44.08 | $47.27 | 108909 |
| 2023-01-20 | 43.75 | $46.52 | 191600 |
| 2023-01-19 | 43.46 | $46.06 | 213002 |
| 2023-01-18 | 43.18 | $46.28 | 252700 |
| 2023-01-17 | 42.86 | $47.32 | 377700 |
| 2023-01-13 | 42.39 | $46.29 | 188100 |
| 2023-01-12 | 41.97 | $45.56 | 198113 |
| 2023-01-11 | 41.60 | $45.14 | 303718 |
| 2023-01-10 | 41.22 | $46.27 | 211329 |
| 2023-01-09 | 40.69 | $45.75 | 314300 |
| 2023-01-06 | 40.16 | $45.14 | 315741 |
| 2023-01-05 | 39.64 | $41.82 | 357146 |
| 2023-01-04 | 39.41 | $40.35 | 204912 |
| 2023-01-03 | 39.31 | $38.82 | 241300 |
| 2022-12-30 | 39.36 | $38.66 | 118600 |
| 2022-12-29 | 39.43 | $38.97 | 120506 |
| 2022-12-28 | 39.48 | $39.59 | 155112 |
| 2022-12-27 | 39.47 | $40.29 | 132800 |
| 2022-12-23 | 39.38 | $40.38 | 116300 |
| 2022-12-22 | 39.28 | $40.67 | 239274 |
| 2022-12-21 | 39.13 | $40.51 | 273045 |
| 2022-12-20 | 38.99 | $40.85 | 232900 |
| 2022-12-19 | 38.79 | $39.61 | 210200 |
| 2022-12-16 | 38.70 | $39.12 | 270000 |
| 2022-12-15 | 38.66 | $38.69 | 164600 |
| 2022-12-14 | 38.66 | $40.48 | 301600 |
| 2022-12-13 | 38.46 | $40.94 | 193736 |
| 2022-12-12 | 38.20 | $40.72 | 324800 |
| 2022-12-09 | 37.94 | $39.87 | 466845 |
| 2022-12-08 | 37.73 | $38.50 | 183328 |
| 2022-12-07 | 37.65 | $38.52 | 177348 |
| 2022-12-06 | 37.56 | $39.30 | 236700 |
| 2022-12-05 | 37.38 | $39.54 | 223844 |
| 2022-12-02 | 37.15 | $39.76 | 161000 |
| 2022-12-01 | 36.88 | $40.47 | 279100 |
| 2022-11-30 | 36.50 | $39.41 | 306047 |
| 2022-11-29 | 36.19 | $38.56 | 194300 |
| 2022-11-28 | 35.94 | $36.54 | 131913 |
| 2022-11-25 | 35.88 | $37.59 | 47500 |
| 2022-11-23 | 35.70 | $37.46 | 85816 |
| 2022-11-22 | 35.52 | $36.95 | 161700 |
| 2022-11-21 | 35.37 | $36.57 | 90900 |
| 2022-11-18 | 35.24 | $36.72 | 88039 |
| 2022-11-17 | 35.08 | $36.49 | 182796 |
| 2022-11-16 | 34.94 | $37.18 | 134600 |
| 2022-11-15 | 34.70 | $37.63 | 144906 |
| 2022-11-14 | 34.39 | $37.30 | 173700 |
| 2022-11-11 | 34.08 | $37.26 | 210632 |
| 2022-11-10 | 33.75 | $36.72 | 149109 |
| 2022-11-09 | 33.44 | $35.20 | 166342 |
| 2022-11-08 | 33.25 | $34.60 | 200400 |
| 2022-11-07 | 33.11 | $34.40 | 177718 |
| 2022-11-04 | 32.97 | $34.09 | 160931 |
| 2022-11-03 | 32.86 | $32.98 | 142000 |
| 2022-11-02 | 32.84 | $33.25 | 294806 |
| 2022-11-01 | 32.80 | $33.54 | 305600 |
| 2022-10-31 | 32.72 | $33.54 | 276600 |
| 2022-10-28 | 32.64 | $34.02 | 981100 |
| 2022-10-27 | 32.49 | $32.61 | 485100 |
| 2022-10-26 | 32.48 | $32.25 | 236500 |
| 2022-10-25 | 32.50 | $32.41 | 282200 |
| 2022-10-24 | 32.51 | $31.64 | 308200 |
| 2022-10-21 | 32.61 | $32.70 | 154200 |
| 2022-10-20 | 32.60 | $32.38 | 157731 |
| 2022-10-19 | 32.62 | $33.02 | 273200 |
| 2022-10-18 | 32.58 | $32.99 | 411200 |
| 2022-10-17 | 32.53 | $32.08 | 762615 |
| 2022-10-14 | 32.58 | $31.98 | 310932 |
| 2022-10-13 | 32.64 | $31.81 | 435331 |
| 2022-10-12 | 32.73 | $30.94 | 343200 |
| 2022-10-11 | 32.92 | $31.16 | 193626 |
| 2022-10-10 | 33.11 | $31.65 | 187700 |
| 2022-10-07 | 33.26 | $32.13 | 197600 |
| 2022-10-06 | 33.38 | $32.31 | 205332 |
| 2022-10-05 | 33.49 | $32.81 | 226600 |
| 2022-10-04 | 33.56 | $32.62 | 339708 |
| 2022-10-03 | 33.66 | $31.24 | 353808 |
| 2022-09-30 | 33.92 | $30.14 | 354711 |
| 2022-09-29 | 34.31 | $30.80 | 365200 |
| 2022-09-28 | 34.68 | $31.42 | 605130 |
| 2022-09-27 | 35.03 | $30.97 | 598520 |
| 2022-09-26 | 35.45 | $32.38 | 409600 |
| 2022-09-23 | 35.78 | $34.01 | 312501 |
| 2022-09-22 | 35.96 | $34.89 | 413500 |
| 2022-09-21 | 36.08 | $34.84 | 496000 |
| 2022-09-20 | 36.21 | $35.77 | 279142 |
| 2022-09-19 | 36.25 | $36.24 | 359443 |
| 2022-09-16 | 36.26 | $36.21 | 815623 |
| 2022-09-15 | 36.26 | $35.42 | 237700 |
| 2022-09-14 | 36.35 | $35.76 | 248615 |
| 2022-09-13 | 36.41 | $35.24 | 464500 |
| 2022-09-12 | 36.53 | $35.94 | 213900 |
| 2022-09-09 | 36.60 | $35.76 | 264548 |
| 2022-09-08 | 36.68 | $35.31 | 507241 |
| 2022-09-07 | 36.83 | $34.79 | 405000 |
| 2022-09-06 | 37.04 | $35.13 | 331531 |
| 2022-09-02 | 37.24 | $35.21 | 511200 |
| 2022-09-01 | 37.46 | $35.30 | 432700 |
| 2022-08-31 | 37.69 | $36.58 | 473449 |
| 2022-08-30 | 37.80 | $36.66 | 332121 |
| 2022-08-29 | 37.92 | $36.74 | 354200 |
| 2022-08-26 | 38.05 | $37.18 | 401900 |
| 2022-08-25 | 38.14 | $38.13 | 165000 |
| 2022-08-24 | 38.14 | $37.80 | 250236 |
| 2022-08-23 | 38.17 | $37.20 | 454111 |
| 2022-08-22 | 38.28 | $37.02 | 259700 |
| 2022-08-19 | 38.41 | $37.96 | 199520 |
| 2022-08-18 | 38.46 | $38.40 | 245800 |
| 2022-08-17 | 38.46 | $39.31 | 322432 |
| 2022-08-16 | 38.37 | $40.32 | 286500 |
| 2022-08-15 | 38.17 | $40.20 | 193600 |
| 2022-08-12 | 37.95 | $40.47 | 161500 |
| 2022-08-11 | 37.69 | $40.34 | 202504 |
| 2022-08-10 | 37.41 | $39.66 | 267010 |
| 2022-08-09 | 37.17 | $39.16 | 303800 |
| 2022-08-08 | 36.96 | $38.70 | 298700 |
| 2022-08-05 | 36.78 | $38.46 | 250415 |
| 2022-08-04 | 36.61 | $36.75 | 134736 |
| 2022-08-03 | 36.59 | $36.57 | 156000 |
| 2022-08-02 | 36.59 | $35.95 | 209700 |
| 2022-08-01 | 36.66 | $36.58 | 261400 |
| 2022-07-29 | 36.67 | $37.08 | 284900 |
| 2022-07-28 | 36.63 | $36.55 | 590321 |
| 2022-07-27 | 36.63 | $36.40 | 513929 |
| 2022-07-26 | 36.66 | $36.10 | 146111 |
| 2022-07-25 | 36.72 | $36.48 | 223238 |
| 2022-07-22 | 36.74 | $36.13 | 203526 |
| 2022-07-21 | 36.81 | $36.81 | 245806 |
| 2022-07-20 | 36.81 | $36.64 | 351622 |
| 2022-07-19 | 36.82 | $36.07 | 237367 |
| 2022-07-18 | 36.90 | $34.91 | 394800 |
| 2022-07-15 | 37.11 | $33.95 | 426900 |
| 2022-07-14 | 37.44 | $33.84 | 307847 |
| 2022-07-13 | 37.82 | $34.49 | 197600 |
| 2022-07-12 | 38.17 | $35.11 | 219909 |
| 2022-07-11 | 38.50 | $34.93 | 392700 |
| 2022-07-08 | 38.87 | $36.25 | 159000 |
| 2022-07-07 | 39.15 | $35.65 | 163823 |
| 2022-07-06 | 39.52 | $35.18 | 201720 |
| 2022-07-05 | 39.97 | $35.87 | 371100 |
| 2022-07-01 | 40.41 | $37.05 | 204813 |
| 2022-06-30 | 40.76 | $37.20 | 284832 |
| 2022-06-29 | 41.13 | $37.11 | 304100 |
| 2022-06-28 | 41.56 | $37.71 | 294107 |
| 2022-06-27 | 41.96 | $38.18 | 219500 |
| 2022-06-24 | 42.36 | $38.65 | 173328 |
| 2022-06-23 | 42.75 | $37.10 | 280539 |
| 2022-06-22 | 43.35 | $37.77 | 550432 |
| 2022-06-21 | 43.93 | $40.06 | 317045 |
| 2022-06-17 | 44.34 | $40.51 | 545300 |
| 2022-06-16 | 44.74 | $40.73 | 311225 |
| 2022-06-15 | 45.17 | $42.37 | 213700 |
| 2022-06-14 | 45.46 | $41.97 | 216800 |
| 2022-06-13 | 45.83 | $41.01 | 308813 |
| 2022-06-10 | 46.33 | $42.79 | 549000 |
| 2022-06-09 | 46.71 | $44.87 | 243500 |
| 2022-06-08 | 46.90 | $45.78 | 395200 |
| 2022-06-07 | 47.02 | $46.39 | 306946 |
| 2022-06-06 | 47.08 | $47.00 | 164500 |
| 2022-06-03 | 47.09 | $47.09 | 198844 |
| 2022-06-02 | 47.09 | $47.57 | 220700 |
| 2022-06-01 | 47.04 | $48.77 | 147724 |
| 2022-05-31 | 46.86 | $48.94 | 157800 |
| 2022-05-27 | 46.64 | $48.45 | 116408 |
| 2022-05-26 | 46.45 | $47.88 | 157460 |
| 2022-05-25 | 46.30 | $47.14 | 491700 |
| 2022-05-24 | 46.21 | $47.22 | 172500 |
| 2022-05-23 | 46.11 | $46.58 | 184500 |
| 2022-05-20 | 46.06 | $45.36 | 162502 |
| 2022-05-19 | 46.13 | $44.86 | 153215 |
| 2022-05-18 | 46.27 | $44.87 | 220900 |
| 2022-05-17 | 46.41 | $46.50 | 123000 |
| 2022-05-16 | 46.40 | $45.65 | 144844 |
| 2022-05-13 | 46.48 | $45.74 | 135800 |
| 2022-05-12 | 46.56 | $44.42 | 176500 |
| 2022-05-11 | 46.79 | $44.19 | 232400 |
| 2022-05-10 | 47.06 | $45.24 | 206400 |
| 2022-05-09 | 47.25 | $45.68 | 113342 |
| 2022-05-06 | 47.42 | $46.85 | 133500 |
| 2022-05-05 | 47.48 | $46.79 | 225012 |
| 2022-05-04 | 47.55 | $48.53 | 274708 |
| 2022-05-03 | 47.44 | $46.63 | 161610 |
| 2022-05-02 | 47.53 | $45.85 | 162500 |
| 2022-04-29 | 47.71 | $45.92 | 189126 |
| 2022-04-28 | 47.89 | $46.86 | 223100 |
| 2022-04-27 | 48.00 | $45.66 | 213000 |
| 2022-04-26 | 48.25 | $46.64 | 173532 |
| 2022-04-25 | 48.42 | $48.04 | 195234 |
| 2022-04-22 | 48.46 | $48.07 | 226900 |
| 2022-04-21 | 48.50 | $48.38 | 254000 |
| 2022-04-20 | 48.51 | $49.12 | 167400 |
| 2022-04-19 | 48.45 | $48.26 | 87346 |
| 2022-04-18 | 48.47 | $48.31 | 101600 |
| 2022-04-14 | 48.49 | $48.25 | 134230 |
| 2022-04-13 | 48.51 | $48.48 | 182400 |
| 2022-04-12 | 48.51 | $48.33 | 239600 |
| 2022-04-11 | 48.53 | $48.75 | 312945 |
| 2022-04-08 | 48.51 | $48.22 | 650702 |
| 2022-04-07 | 48.54 | $47.88 | 311246 |
| 2022-04-06 | 48.61 | $48.69 | 271211 |
| 2022-04-05 | 48.60 | $48.35 | 134400 |
| 2022-04-04 | 48.63 | $50.16 | 137118 |
| 2022-04-01 | 48.47 | $49.70 | 337000 |
| 2022-03-31 | 48.34 | $48.83 | 284300 |
| 2022-03-30 | 48.28 | $48.70 | 312800 |
| 2022-03-29 | 48.24 | $49.82 | 216800 |
| 2022-03-28 | 48.07 | $49.78 | 140145 |
| 2022-03-25 | 47.89 | $49.46 | 171200 |
| 2022-03-24 | 47.73 | $49.21 | 290800 |
| 2022-03-23 | 47.57 | $48.43 | 256200 |
| 2022-03-22 | 47.48 | $48.32 | 159800 |
| 2022-03-21 | 47.40 | $47.47 | 142246 |
| 2022-03-18 | 47.39 | $47.53 | 205610 |
| 2022-03-17 | 47.37 | $47.98 | 139614 |
| 2022-03-16 | 47.31 | $47.47 | 186400 |
| 2022-03-15 | 47.29 | $45.73 | 176600 |
| 2022-03-14 | 47.46 | $44.79 | 259544 |
| 2022-03-11 | 47.74 | $44.04 | 171015 |
| 2022-03-10 | 48.13 | $44.38 | 231500 |
| 2022-03-09 | 48.52 | $44.45 | 252200 |
| 2022-03-08 | 48.95 | $42.94 | 316333 |
| 2022-03-07 | 49.58 | $43.31 | 367323 |
| 2022-03-04 | 50.24 | $46.24 | 320608 |
| 2022-03-03 | 50.66 | $47.92 | 134418 |
| 2022-03-02 | 50.95 | $48.12 | 270400 |
| 2022-03-01 | 51.25 | $47.72 | 163700 |
| 2022-02-28 | 51.62 | $49.20 | 319934 |
| 2022-02-25 | 51.88 | $50.48 | 386500 |
| 2022-02-24 | 52.03 | $50.70 | 311335 |
| 2022-02-23 | 52.17 | $51.97 | 158000 |
| 2022-02-22 | 52.19 | $52.82 | 172616 |
| 2022-02-18 | 52.12 | $53.03 | 192849 |
| 2022-02-17 | 52.02 | $53.67 | 72111 |
| 2022-02-16 | 51.85 | $54.07 | 137222 |
| 2022-02-15 | 51.62 | $54.31 | 140239 |
| 2022-02-14 | 51.33 | $53.47 | 161200 |
| 2022-02-11 | 51.11 | $54.37 | 250931 |
| 2022-02-10 | 50.76 | $53.94 | 302621 |
| 2022-02-09 | 50.43 | $53.32 | 239900 |
| 2022-02-08 | 50.13 | $52.16 | 128947 |
| 2022-02-07 | 49.91 | $51.18 | 111123 |
| 2022-02-04 | 49.78 | $50.94 | 234800 |
| 2022-02-03 | 49.66 | $49.73 | 216430 |
| 2022-02-02 | 49.65 | $51.02 | 121400 |
| 2022-02-01 | 49.50 | $50.60 | 209070 |
| 2022-01-31 | 49.39 | $49.80 | 156201 |
| 2022-01-28 | 49.34 | $49.14 | 165700 |
| 2022-01-27 | 49.37 | $48.36 | 204600 |
| 2022-01-26 | 49.47 | $49.29 | 221142 |
| 2022-01-25 | 49.49 | $48.65 | 324840 |
| 2022-01-24 | 49.58 | $49.22 | 210307 |
| 2022-01-21 | 49.62 | $50.33 | 179119 |
| 2022-01-20 | 49.54 | $49.99 | 256900 |
| 2022-01-19 | 49.50 | $51.84 | 147123 |
| 2022-01-18 | 49.25 | $51.41 | 231421 |
| 2022-01-14 | 49.02 | $52.73 | 126400 |
| 2022-01-13 | 48.63 | $52.31 | 183800 |
| 2022-01-12 | 48.24 | $52.38 | 172200 |
| 2022-01-11 | 47.81 | $50.96 | 323900 |
| 2022-01-10 | 47.48 | $48.36 | 166500 |
| 2022-01-07 | 47.38 | $47.24 | 262300 |
| 2022-01-06 | 47.40 | $46.86 | 172200 |
| 2022-01-05 | 47.45 | $46.82 | 102200 |
| 2022-01-04 | 47.52 | $47.26 | 131136 |
| 2022-01-03 | 47.55 | $46.92 | 110823 |
| 2021-12-31 | 47.61 | $46.16 | 82511 |
| 2021-12-30 | 47.77 | $46.25 | 182600 |
| 2021-12-29 | 47.93 | $46.94 | 107000 |
| 2021-12-28 | 48.03 | $48.01 | 75108 |
| 2021-12-27 | 48.03 | $48.20 | 86005 |
| 2021-12-23 | 48.02 | $48.52 | 303235 |
| 2021-12-22 | 47.96 | $48.34 | 155621 |
| 2021-12-21 | 47.92 | $48.12 | 145734 |
| 2021-12-20 | 47.90 | $47.47 | 263248 |
| 2021-12-17 | 47.95 | $48.37 | 351325 |
| 2021-12-16 | 47.90 | $48.12 | 435900 |
| 2021-12-15 | 47.88 | $48.38 | 162304 |
| 2021-12-14 | 47.83 | $48.21 | 244500 |
| 2021-12-13 | 47.79 | $48.13 | 146300 |
| 2021-12-10 | 47.75 | $49.03 | 206237 |
| 2021-12-09 | 47.62 | $48.86 | 274043 |
| 2021-12-08 | 47.49 | $49.45 | 211239 |
| 2021-12-07 | 47.28 | $48.95 | 193749 |
| 2021-12-06 | 47.10 | $48.83 | 143000 |
| 2021-12-03 | 46.92 | $47.79 | 216400 |
| 2021-12-02 | 46.83 | $47.19 | 292400 |
| 2021-12-01 | 46.79 | $45.02 | 239238 |
| 2021-11-30 | 46.98 | $44.38 | 319030 |
| 2021-11-29 | 47.25 | $46.17 | 339405 |
| 2021-11-26 | 47.37 | $45.53 | 144200 |
| 2021-11-24 | 47.56 | $48.29 | 75017 |
| 2021-11-23 | 47.48 | $48.28 | 107300 |
| 2021-11-22 | 47.40 | $47.48 | 137546 |
| 2021-11-19 | 47.39 | $47.32 | 104747 |
| 2021-11-18 | 47.40 | $47.00 | 89700 |
| 2021-11-17 | 47.44 | $47.16 | 259000 |
| 2021-11-16 | 47.47 | $48.21 | 366400 |
| 2021-11-15 | 47.39 | $47.50 | 282722 |
| 2021-11-12 | 47.38 | $47.50 | 196400 |
| 2021-11-11 | 47.37 | $47.08 | 126229 |
| 2021-11-10 | 47.40 | $46.71 | 130900 |
| 2021-11-09 | 47.47 | $46.91 | 147831 |
| 2021-11-08 | 47.53 | $47.00 | 84612 |
| 2021-11-05 | 47.58 | $46.32 | 126704 |
| 2021-11-04 | 47.72 | $46.78 | 145900 |
| 2021-11-03 | 47.82 | $47.20 | 255412 |
| 2021-11-02 | 47.88 | $48.16 | 159800 |
| 2021-11-01 | 47.85 | $48.81 | 203500 |
| 2021-10-29 | 47.75 | $48.07 | 130349 |
| 2021-10-28 | 47.72 | $49.44 | 88500 |
| 2021-10-27 | 47.53 | $49.39 | 103226 |
| 2021-10-26 | 47.34 | $50.17 | 122600 |
| 2021-10-25 | 47.04 | $50.17 | 181600 |
| 2021-10-22 | 46.71 | $48.87 | 159100 |
| 2021-10-21 | 46.49 | $48.42 | 106442 |
| 2021-10-20 | 46.28 | $47.92 | 121243 |
| 2021-10-19 | 46.11 | $47.35 | 81000 |
| 2021-10-18 | 45.98 | $47.30 | 288241 |
| 2021-10-15 | 45.84 | $47.42 | 242300 |
| 2021-10-14 | 45.67 | $46.13 | 146935 |
| 2021-10-13 | 45.62 | $45.16 | 85948 |
| 2021-10-12 | 45.67 | $45.48 | 100804 |
| 2021-10-11 | 45.69 | $45.81 | 115600 |
| 2021-10-08 | 45.68 | $45.96 | 145300 |
| 2021-10-07 | 45.65 | $46.97 | 245100 |
| 2021-10-06 | 45.51 | $45.79 | 142527 |
| 2021-10-05 | 45.49 | $46.80 | 165800 |
| 2021-10-04 | 45.35 | $46.83 | 240715 |
| 2021-10-01 | 45.19 | $46.99 | 185700 |
| 2021-09-30 | 45.00 | $46.41 | 321335 |
| 2021-09-29 | 44.85 | $46.40 | 240600 |
| 2021-09-28 | 44.69 | $46.23 | 585700 |
| 2021-09-27 | 44.53 | $45.49 | 276422 |
| 2021-09-24 | 44.43 | $44.90 | 259925 |
| 2021-09-23 | 44.38 | $44.18 | 262000 |
| 2021-09-22 | 44.40 | $43.15 | 117911 |
| 2021-09-21 | 44.53 | $42.76 | 82700 |
| 2021-09-20 | 44.72 | $42.92 | 307642 |
| 2021-09-17 | 44.90 | $43.58 | 216709 |
| 2021-09-16 | 45.04 | $44.43 | 224717 |
| 2021-09-15 | 45.11 | $45.66 | 196200 |
| 2021-09-14 | 45.05 | $44.59 | 149846 |
| 2021-09-13 | 45.10 | $44.52 | 197000 |
| 2021-09-10 | 45.16 | $44.02 | 159200 |
| 2021-09-09 | 45.28 | $44.77 | 288800 |
| 2021-09-08 | 45.33 | $44.88 | 113209 |
| 2021-09-07 | 45.38 | $44.39 | 233012 |
| 2021-09-03 | 45.48 | $45.87 | 94300 |
| 2021-09-02 | 45.44 | $45.88 | 110800 |
| 2021-09-01 | 45.40 | $45.89 | 101500 |
| 2021-08-31 | 45.35 | $45.51 | 120941 |
| 2021-08-30 | 45.33 | $44.80 | 117716 |
| 2021-08-27 | 45.38 | $47.17 | 122428 |
| 2021-08-26 | 45.20 | $45.76 | 111301 |
| 2021-08-25 | 45.14 | $45.90 | 111509 |
| 2021-08-24 | 45.06 | $45.00 | 107935 |
| 2021-08-23 | 45.06 | $43.96 | 105219 |
| 2021-08-20 | 45.18 | $43.29 | 110649 |
| 2021-08-19 | 45.38 | $43.80 | 194300 |
| 2021-08-18 | 45.54 | $44.58 | 82927 |
| 2021-08-17 | 45.65 | $44.72 | 128115 |
| 2021-08-16 | 45.74 | $45.48 | 76212 |
| 2021-08-13 | 45.77 | $45.61 | 94233 |
| 2021-08-12 | 45.79 | $45.76 | 187300 |
| 2021-08-11 | 45.79 | $46.32 | 141600 |
| 2021-08-10 | 45.74 | $45.74 | 155632 |
| 2021-08-09 | 45.74 | $46.37 | 103900 |
| 2021-08-06 | 45.67 | $46.08 | 139200 |
| 2021-08-05 | 45.63 | $46.00 | 239828 |
| 2021-08-04 | 45.59 | $45.73 | 354534 |
| 2021-08-03 | 45.57 | $45.19 | 281847 |
| 2021-08-02 | 45.61 | $43.66 | 205916 |
| 2021-07-30 | 45.82 | $44.29 | 185113 |
| 2021-07-29 | 45.98 | $45.89 | 105339 |
| 2021-07-28 | 45.99 | $45.37 | 133600 |
| 2021-07-27 | 46.05 | $44.93 | 89800 |
| 2021-07-26 | 46.17 | $45.00 | 92935 |
| 2021-07-23 | 46.29 | $45.31 | 157600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
115.57
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.84
Average
57.55
Maximum
115.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 115.57 | $115.23 | 249034 |
| 2026-07-17 | 115.17 | $119.37 | 162500 |
| 2026-07-16 | 114.32 | $120.25 | 264900 |
| 2026-07-15 | 113.36 | $121.61 | 276644 |
| 2026-07-14 | 112.23 | $120.72 | 434500 |
| 2026-07-13 | 111.12 | $123.25 | 352727 |
| 2026-07-10 | 109.67 | $123.19 | 532200 |
| 2026-07-09 | 108.13 | $115.37 | 279928 |
| 2026-07-08 | 107.26 | $116.74 | 445644 |
| 2026-07-07 | 106.19 | $115.48 | 234029 |
| 2026-07-06 | 105.21 | $113.91 | 241800 |
| 2026-07-02 | 104.34 | $109.35 | 316222 |
| 2026-07-01 | 103.88 | $102.58 | 384674 |
| 2026-06-30 | 104.07 | $104.96 | 410700 |
| 2026-06-29 | 104.03 | $101.30 | 253246 |
| 2026-06-26 | 104.33 | $98.33 | 367100 |
| 2026-06-25 | 104.93 | $99.99 | 360617 |
| 2026-06-24 | 105.38 | $99.91 | 886900 |
| 2026-06-23 | 105.86 | $102.58 | 489200 |
| 2026-06-22 | 106.11 | $105.91 | 526545 |
| 2026-06-18 | 106.03 | $106.77 | 243300 |
| 2026-06-17 | 105.85 | $106.41 | 522643 |
| 2026-06-16 | 105.70 | $114.17 | 190928 |
| 2026-06-15 | 104.76 | $113.63 | 319648 |
| 2026-06-12 | 103.82 | $107.80 | 155246 |
| 2026-06-11 | 103.43 | $103.33 | 329900 |
| 2026-06-10 | 103.46 | $100.76 | 232500 |
| 2026-06-09 | 103.76 | $102.25 | 362200 |
| 2026-06-08 | 103.95 | $100.39 | 357010 |
| 2026-06-05 | 104.37 | $107.91 | 292200 |
| 2026-06-04 | 104.08 | $107.48 | 234800 |
| 2026-06-03 | 103.85 | $104.12 | 206600 |
| 2026-06-02 | 103.96 | $104.48 | 195300 |
| 2026-06-01 | 104.04 | $101.78 | 169081 |
| 2026-05-29 | 104.43 | $101.44 | 250035 |
| 2026-05-28 | 104.89 | $101.05 | 242000 |
| 2026-05-27 | 105.41 | $102.57 | 221700 |
| 2026-05-26 | 105.81 | $105.53 | 214700 |
| 2026-05-22 | 105.94 | $104.88 | 138835 |
| 2026-05-21 | 106.13 | $104.93 | 178099 |
| 2026-05-20 | 106.33 | $104.07 | 311500 |
| 2026-05-19 | 106.63 | $103.07 | 212942 |
| 2026-05-18 | 107.04 | $103.71 | 139400 |
| 2026-05-15 | 107.42 | $104.18 | 138800 |
| 2026-05-14 | 107.79 | $105.79 | 173873 |
| 2026-05-13 | 108.03 | $103.68 | 282807 |
| 2026-05-12 | 108.49 | $104.83 | 293426 |
| 2026-05-11 | 108.85 | $108.98 | 193607 |
| 2026-05-08 | 108.82 | $111.14 | 113006 |
| 2026-05-07 | 108.58 | $109.79 | 166800 |
| 2026-05-06 | 108.45 | $110.89 | 135315 |
| 2026-05-05 | 108.21 | $108.98 | 158825 |
| 2026-05-04 | 108.09 | $105.92 | 151439 |
| 2026-05-01 | 108.25 | $110.21 | 142400 |
| 2026-04-30 | 107.94 | $111.22 | 113200 |
| 2026-04-29 | 107.49 | $106.74 | 147600 |
| 2026-04-28 | 107.43 | $107.23 | 185533 |
| 2026-04-27 | 107.28 | $106.76 | 176328 |
| 2026-04-24 | 107.13 | $106.76 | 134918 |
| 2026-04-23 | 106.96 | $106.64 | 174504 |
| 2026-04-22 | 106.77 | $106.76 | 275386 |
| 2026-04-21 | 106.55 | $107.30 | 218007 |
| 2026-04-20 | 106.25 | $110.42 | 165300 |
| 2026-04-17 | 105.61 | $112.19 | 185600 |
| 2026-04-16 | 104.76 | $109.41 | 154528 |
| 2026-04-15 | 104.13 | $106.53 | 280932 |
| 2026-04-14 | 103.76 | $109.58 | 291600 |
| 2026-04-13 | 103.07 | $109.20 | 248117 |
| 2026-04-10 | 102.37 | $109.25 | 255202 |
| 2026-04-09 | 101.61 | $107.46 | 311300 |
| 2026-04-08 | 101.00 | $106.97 | 246526 |
| 2026-04-07 | 100.42 | $99.80 | 161909 |
| 2026-04-06 | 100.53 | $99.97 | 157545 |
| 2026-04-02 | 100.63 | $99.60 | 193603 |
| 2026-04-01 | 100.77 | $100.83 | 322100 |
| 2026-03-31 | 100.82 | $99.73 | 296300 |
| 2026-03-30 | 101.01 | $97.52 | 194521 |
| 2026-03-27 | 101.46 | $99.37 | 214800 |
| 2026-03-26 | 101.79 | $99.72 | 169349 |
| 2026-03-25 | 102.15 | $101.74 | 342402 |
| 2026-03-24 | 102.41 | $101.94 | 606113 |
| 2026-03-23 | 102.71 | $102.58 | 227502 |
| 2026-03-20 | 103.01 | $100.39 | 168700 |
| 2026-03-19 | 103.60 | $103.44 | 252914 |
| 2026-03-18 | 103.95 | $101.01 | 241638 |
| 2026-03-17 | 104.59 | $103.09 | 241155 |
| 2026-03-16 | 105.08 | $102.15 | 261324 |
| 2026-03-13 | 105.72 | $99.47 | 312500 |
| 2026-03-12 | 106.67 | $99.32 | 198303 |
| 2026-03-11 | 107.70 | $102.73 | 154534 |
| 2026-03-10 | 108.42 | $102.53 | 353742 |
| 2026-03-09 | 109.17 | $102.58 | 334785 |
| 2026-03-06 | 109.93 | $99.75 | 404600 |
| 2026-03-05 | 110.94 | $102.39 | 667828 |
| 2026-03-04 | 111.66 | $105.91 | 460103 |
| 2026-03-03 | 111.99 | $105.79 | 721400 |
| 2026-03-02 | 112.28 | $109.61 | 201035 |
| 2026-02-27 | 112.12 | $110.00 | 338800 |
| 2026-02-26 | 111.87 | $115.32 | 316700 |
| 2026-02-25 | 111.03 | $118.21 | 278146 |
| 2026-02-24 | 109.82 | $116.33 | 272862 |
| 2026-02-23 | 108.69 | $114.39 | 229646 |
| 2026-02-20 | 107.65 | $117.66 | 234000 |
| 2026-02-19 | 106.19 | $113.91 | 124145 |
| 2026-02-18 | 104.98 | $113.77 | 144344 |
| 2026-02-17 | 103.68 | $112.98 | 304643 |
| 2026-02-13 | 102.34 | $113.95 | 263400 |
| 2026-02-12 | 100.79 | $112.67 | 373470 |
| 2026-02-11 | 99.25 | $111.78 | 306457 |
| 2026-02-10 | 97.68 | $106.22 | 180400 |
| 2026-02-09 | 96.53 | $105.11 | 139725 |
| 2026-02-06 | 95.41 | $104.63 | 221100 |
| 2026-02-05 | 94.25 | $96.16 | 891349 |
| 2026-02-04 | 93.84 | $94.64 | 520113 |
| 2026-02-03 | 93.53 | $94.44 | 573600 |
| 2026-02-02 | 93.23 | $94.46 | 230928 |
| 2026-01-30 | 92.88 | $93.97 | 169900 |
| 2026-01-29 | 92.54 | $96.91 | 182835 |
| 2026-01-28 | 91.87 | $96.81 | 255633 |
| 2026-01-27 | 91.16 | $99.88 | 323115 |
| 2026-01-26 | 90.10 | $95.16 | 121900 |
| 2026-01-23 | 89.46 | $94.52 | 141446 |
| 2026-01-22 | 88.83 | $92.77 | 170576 |
| 2026-01-21 | 88.33 | $95.08 | 208800 |
| 2026-01-20 | 87.56 | $90.09 | 123200 |
| 2026-01-16 | 87.25 | $89.03 | 175948 |
| 2026-01-15 | 87.01 | $89.08 | 90722 |
| 2026-01-14 | 86.75 | $88.76 | 86700 |
| 2026-01-13 | 86.50 | $86.94 | 80318 |
| 2026-01-12 | 86.41 | $86.22 | 105000 |
| 2026-01-09 | 86.39 | $87.66 | 87100 |
| 2026-01-08 | 86.23 | $85.06 | 84400 |
| 2026-01-07 | 86.32 | $85.26 | 95400 |
| 2026-01-06 | 86.39 | $87.34 | 145843 |
| 2026-01-05 | 86.27 | $89.31 | 176500 |
| 2026-01-02 | 85.96 | $86.21 | 104900 |
| 2025-12-31 | 85.95 | $86.04 | 49423 |
| 2025-12-30 | 85.98 | $86.40 | 68300 |
| 2025-12-29 | 85.97 | $87.12 | 70575 |
| 2025-12-26 | 85.89 | $86.98 | 76092 |
| 2025-12-24 | 85.81 | $87.07 | 41600 |
| 2025-12-23 | 85.70 | $85.65 | 60200 |
| 2025-12-22 | 85.72 | $85.36 | 77419 |
| 2025-12-19 | 85.76 | $85.54 | 140046 |
| 2025-12-18 | 85.76 | $84.76 | 133200 |
| 2025-12-17 | 85.83 | $84.21 | 95438 |
| 2025-12-16 | 85.95 | $84.04 | 119400 |
| 2025-12-15 | 86.10 | $85.81 | 81400 |
| 2025-12-12 | 86.09 | $85.10 | 82831 |
| 2025-12-11 | 86.17 | $85.33 | 129900 |
| 2025-12-10 | 86.25 | $85.86 | 119305 |
| 2025-12-09 | 86.30 | $86.50 | 128610 |
| 2025-12-08 | 86.30 | $86.42 | 112500 |
| 2025-12-05 | 86.29 | $87.81 | 151500 |
| 2025-12-04 | 86.14 | $87.36 | 160100 |
| 2025-12-03 | 86.03 | $89.41 | 130017 |
| 2025-12-02 | 85.70 | $90.21 | 145700 |
| 2025-12-01 | 85.25 | $85.98 | 198700 |
| 2025-11-28 | 85.18 | $85.09 | 62614 |
| 2025-11-26 | 85.18 | $85.17 | 83849 |
| 2025-11-25 | 85.15 | $84.06 | 146300 |
| 2025-11-24 | 85.22 | $83.42 | 114134 |
| 2025-11-21 | 85.34 | $82.90 | 136015 |
| 2025-11-20 | 85.50 | $81.36 | 155311 |
| 2025-11-19 | 85.80 | $83.83 | 89300 |
| 2025-11-18 | 85.85 | $84.14 | 132800 |
| 2025-11-17 | 85.86 | $85.38 | 250055 |
| 2025-11-14 | 85.74 | $89.03 | 175401 |
| 2025-11-13 | 85.23 | $89.41 | 117000 |
| 2025-11-12 | 84.65 | $91.13 | 126022 |
| 2025-11-11 | 83.85 | $88.68 | 133381 |
| 2025-11-10 | 83.23 | $88.32 | 159200 |
| 2025-11-07 | 82.61 | $84.43 | 99942 |
| 2025-11-06 | 82.33 | $86.35 | 109121 |
| 2025-11-05 | 81.84 | $85.20 | 131008 |
| 2025-11-04 | 81.45 | $83.71 | 167730 |
| 2025-11-03 | 81.19 | $82.25 | 89000 |
| 2025-10-31 | 81.08 | $81.42 | 76100 |
| 2025-10-30 | 81.05 | $81.07 | 80712 |
| 2025-10-29 | 81.06 | $81.42 | 84900 |
| 2025-10-28 | 81.05 | $82.24 | 92706 |
| 2025-10-27 | 80.96 | $81.96 | 107600 |
| 2025-10-24 | 80.90 | $80.15 | 74235 |
| 2025-10-23 | 81.02 | $80.67 | 111159 |
| 2025-10-22 | 81.09 | $80.65 | 59446 |
| 2025-10-21 | 81.17 | $81.10 | 97365 |
| 2025-10-20 | 81.21 | $82.79 | 106071 |
| 2025-10-17 | 81.10 | $80.96 | 77800 |
| 2025-10-16 | 81.17 | $80.24 | 159900 |
| 2025-10-15 | 81.33 | $81.31 | 85200 |
| 2025-10-14 | 81.41 | $78.79 | 130800 |
| 2025-10-13 | 81.76 | $79.04 | 123105 |
| 2025-10-10 | 82.12 | $77.50 | 195600 |
| 2025-10-09 | 82.66 | $82.39 | 113900 |
| 2025-10-08 | 82.75 | $82.39 | 116200 |
| 2025-10-07 | 82.84 | $81.71 | 114546 |
| 2025-10-06 | 82.99 | $83.21 | 88427 |
| 2025-10-03 | 82.97 | $82.83 | 85721 |
| 2025-10-02 | 82.97 | $82.28 | 92724 |
| 2025-10-01 | 82.99 | $83.54 | 119800 |
| 2025-09-30 | 82.88 | $82.91 | 117400 |
| 2025-09-29 | 82.81 | $82.72 | 80200 |
| 2025-09-26 | 82.73 | $80.84 | 171300 |
| 2025-09-25 | 82.83 | $81.11 | 224850 |
| 2025-09-24 | 82.88 | $81.39 | 185023 |
| 2025-09-23 | 82.90 | $82.53 | 171424 |
| 2025-09-22 | 82.78 | $84.30 | 153437 |
| 2025-09-19 | 82.48 | $83.82 | 174900 |
| 2025-09-18 | 82.20 | $84.23 | 89536 |
| 2025-09-17 | 81.84 | $85.57 | 133950 |
| 2025-09-16 | 81.33 | $84.76 | 117600 |
| 2025-09-15 | 80.86 | $86.04 | 119237 |
| 2025-09-12 | 80.25 | $85.39 | 123700 |
| 2025-09-11 | 79.69 | $84.00 | 200700 |
| 2025-09-10 | 79.25 | $84.66 | 175500 |
| 2025-09-09 | 78.75 | $79.41 | 124115 |
| 2025-09-08 | 78.75 | $77.72 | 138713 |
| 2025-09-05 | 78.94 | $78.13 | 86602 |
| 2025-09-04 | 79.11 | $78.22 | 144501 |
| 2025-09-03 | 79.29 | $79.47 | 88600 |
| 2025-09-02 | 79.36 | $78.25 | 114000 |
| 2025-08-29 | 79.56 | $78.66 | 92735 |
| 2025-08-28 | 79.70 | $79.31 | 77800 |
| 2025-08-27 | 79.79 | $78.19 | 125112 |
| 2025-08-26 | 79.99 | $77.83 | 126623 |
| 2025-08-25 | 80.23 | $78.69 | 140419 |
| 2025-08-22 | 80.39 | $79.83 | 148204 |
| 2025-08-21 | 80.47 | $78.42 | 85801 |
| 2025-08-20 | 80.75 | $78.35 | 120400 |
| 2025-08-19 | 81.05 | $78.01 | 177000 |
| 2025-08-18 | 81.42 | $78.26 | 226238 |
| 2025-08-15 | 81.78 | $81.88 | 128600 |
| 2025-08-14 | 81.79 | $81.88 | 194200 |
| 2025-08-13 | 81.82 | $83.66 | 128329 |
| 2025-08-12 | 81.66 | $83.36 | 171100 |
| 2025-08-11 | 81.55 | $81.04 | 98900 |
| 2025-08-08 | 81.67 | $82.08 | 92030 |
| 2025-08-07 | 81.71 | $82.63 | 173200 |
| 2025-08-06 | 81.72 | $83.24 | 200247 |
| 2025-08-05 | 81.67 | $81.03 | 184500 |
| 2025-08-04 | 81.86 | $78.78 | 227800 |
| 2025-08-01 | 82.29 | $77.68 | 341200 |
| 2025-07-31 | 82.87 | $79.15 | 122809 |
| 2025-07-30 | 83.32 | $80.31 | 281400 |
| 2025-07-29 | 83.68 | $79.51 | 303317 |
| 2025-07-28 | 84.13 | $78.40 | 759609 |
| 2025-07-25 | 84.70 | $85.91 | 479082 |
| 2025-07-24 | 84.54 | $90.36 | 981734 |
| 2025-07-23 | 83.90 | $84.24 | 178700 |
| 2025-07-22 | 83.84 | $82.95 | 134200 |
| 2025-07-21 | 83.89 | $83.19 | 226700 |
| 2025-07-18 | 83.89 | $81.69 | 260500 |
| 2025-07-17 | 84.02 | $82.74 | 225900 |
| 2025-07-16 | 84.02 | $82.41 | 212000 |
| 2025-07-15 | 84.05 | $85.57 | 236264 |
| 2025-07-14 | 83.74 | $85.80 | 119648 |
| 2025-07-11 | 83.39 | $84.72 | 198611 |
| 2025-07-10 | 83.10 | $85.42 | 98700 |
| 2025-07-09 | 82.73 | $84.66 | 218400 |
| 2025-07-08 | 82.41 | $87.89 | 424600 |
| 2025-07-07 | 81.74 | $83.45 | 207024 |
| 2025-07-03 | 81.47 | $85.70 | 114000 |
| 2025-07-02 | 80.95 | $84.10 | 201200 |
| 2025-07-01 | 80.54 | $82.79 | 197400 |
| 2025-06-30 | 80.20 | $82.59 | 170929 |
| 2025-06-27 | 79.85 | $81.51 | 261700 |
| 2025-06-26 | 79.56 | $81.59 | 122300 |
| 2025-06-25 | 79.23 | $81.31 | 432000 |
| 2025-06-24 | 78.88 | $82.44 | 293571 |
| 2025-06-23 | 78.38 | $78.71 | 280011 |
| 2025-06-20 | 78.19 | $78.52 | 265200 |
| 2025-06-18 | 77.98 | $78.91 | 231722 |
| 2025-06-17 | 77.69 | $78.13 | 236300 |
| 2025-06-16 | 77.43 | $80.23 | 187022 |
| 2025-06-13 | 76.91 | $78.39 | 251700 |
| 2025-06-12 | 76.51 | $79.61 | 233812 |
| 2025-06-11 | 75.93 | $79.09 | 162425 |
| 2025-06-10 | 75.35 | $80.43 | 145600 |
| 2025-06-09 | 74.57 | $81.26 | 230947 |
| 2025-06-06 | 73.63 | $77.96 | 111100 |
| 2025-06-05 | 72.96 | $78.05 | 233925 |
| 2025-06-04 | 72.22 | $80.14 | 389754 |
| 2025-06-03 | 71.21 | $73.33 | 134600 |
| 2025-06-02 | 70.83 | $73.24 | 162536 |
| 2025-05-30 | 70.41 | $74.75 | 298937 |
| 2025-05-29 | 69.79 | $74.08 | 242741 |
| 2025-05-28 | 69.17 | $73.00 | 183300 |
| 2025-05-27 | 68.61 | $73.58 | 204215 |
| 2025-05-23 | 67.93 | $71.86 | 159737 |
| 2025-05-22 | 67.36 | $69.75 | 141300 |
| 2025-05-21 | 66.94 | $70.84 | 210282 |
| 2025-05-20 | 66.37 | $69.41 | 91703 |
| 2025-05-19 | 65.88 | $68.90 | 137200 |
| 2025-05-16 | 65.38 | $67.09 | 109645 |
| 2025-05-15 | 65.00 | $67.46 | 126400 |
| 2025-05-14 | 64.53 | $67.28 | 175712 |
| 2025-05-13 | 64.02 | $66.36 | 305300 |
| 2025-05-12 | 63.54 | $66.21 | 154200 |
| 2025-05-09 | 63.01 | $66.02 | 99200 |
| 2025-05-08 | 62.43 | $66.20 | 251222 |
| 2025-05-07 | 61.75 | $66.09 | 175800 |
| 2025-05-06 | 61.00 | $66.44 | 260434 |
| 2025-05-05 | 60.14 | $66.38 | 116148 |
| 2025-05-02 | 59.21 | $65.61 | 241401 |
| 2025-05-01 | 58.29 | $61.50 | 166500 |
| 2025-04-30 | 57.74 | $62.98 | 148151 |
| 2025-04-29 | 57.00 | $61.78 | 158463 |
| 2025-04-28 | 56.35 | $60.95 | 127624 |
| 2025-04-25 | 55.73 | $60.52 | 187205 |
| 2025-04-24 | 55.13 | $59.24 | 191721 |
| 2025-04-23 | 54.64 | $59.19 | 145400 |
| 2025-04-22 | 54.14 | $58.54 | 233700 |
| 2025-04-21 | 53.69 | $57.82 | 214040 |
| 2025-04-17 | 53.30 | $56.26 | 166000 |
| 2025-04-16 | 53.06 | $55.70 | 299200 |
| 2025-04-15 | 52.87 | $54.71 | 170000 |
| 2025-04-14 | 52.77 | $53.43 | 219007 |
| 2025-04-11 | 52.81 | $53.38 | 180300 |
| 2025-04-10 | 52.86 | $50.94 | 209500 |
| 2025-04-09 | 53.16 | $51.66 | 208037 |
| 2025-04-08 | 53.40 | $46.88 | 244800 |
| 2025-04-07 | 54.13 | $49.86 | 250023 |
| 2025-04-04 | 54.58 | $51.67 | 310604 |
| 2025-04-03 | 54.88 | $52.31 | 225100 |
| 2025-04-02 | 55.13 | $55.80 | 101200 |
| 2025-04-01 | 55.04 | $54.64 | 265829 |
| 2025-03-31 | 55.05 | $54.11 | 215700 |
| 2025-03-28 | 55.11 | $53.36 | 183834 |
| 2025-03-27 | 55.25 | $55.13 | 170800 |
| 2025-03-26 | 55.22 | $55.94 | 181646 |
| 2025-03-25 | 55.13 | $56.45 | 184600 |
| 2025-03-24 | 54.98 | $56.52 | 313400 |
| 2025-03-21 | 54.84 | $55.68 | 95100 |
| 2025-03-20 | 54.77 | $55.85 | 191805 |
| 2025-03-19 | 54.71 | $55.56 | 297621 |
| 2025-03-18 | 54.68 | $55.64 | 123326 |
| 2025-03-17 | 54.65 | $55.39 | 190100 |
| 2025-03-14 | 54.64 | $54.95 | 174500 |
| 2025-03-13 | 54.69 | $54.02 | 120000 |
| 2025-03-12 | 54.84 | $53.74 | 203206 |
| 2025-03-11 | 55.03 | $53.14 | 163600 |
| 2025-03-10 | 55.31 | $53.43 | 145635 |
| 2025-03-07 | 55.59 | $54.34 | 201401 |
| 2025-03-06 | 55.80 | $54.37 | 206333 |
| 2025-03-05 | 56.04 | $54.40 | 241203 |
| 2025-03-04 | 56.31 | $53.45 | 182700 |
| 2025-03-03 | 56.71 | $54.14 | 148521 |
| 2025-02-28 | 57.09 | $54.32 | 232019 |
| 2025-02-27 | 57.48 | $55.62 | 154900 |
| 2025-02-26 | 57.79 | $57.40 | 127523 |
| 2025-02-25 | 57.94 | $56.85 | 90400 |
| 2025-02-24 | 58.17 | $57.03 | 93800 |
| 2025-02-21 | 58.41 | $57.25 | 161423 |
| 2025-02-20 | 58.65 | $58.00 | 150800 |
| 2025-02-19 | 58.83 | $57.24 | 135900 |
| 2025-02-18 | 59.12 | $57.49 | 153400 |
| 2025-02-14 | 59.40 | $55.78 | 254838 |
| 2025-02-13 | 59.87 | $56.29 | 472945 |
| 2025-02-12 | 60.33 | $56.96 | 135120 |
| 2025-02-11 | 60.74 | $58.19 | 222120 |
| 2025-02-10 | 61.05 | $58.92 | 155500 |
| 2025-02-07 | 61.28 | $58.79 | 120800 |
| 2025-02-06 | 61.53 | $59.02 | 226722 |
| 2025-02-05 | 61.75 | $60.21 | 229700 |
| 2025-02-04 | 61.86 | $62.65 | 135200 |
| 2025-02-03 | 61.70 | $61.11 | 160167 |
| 2025-01-31 | 61.67 | $62.47 | 104411 |
| 2025-01-30 | 61.49 | $62.30 | 68600 |
| 2025-01-29 | 61.30 | $61.97 | 99034 |
| 2025-01-28 | 61.11 | $61.74 | 96200 |
| 2025-01-27 | 60.94 | $61.83 | 123613 |
| 2025-01-24 | 60.74 | $62.12 | 132100 |
| 2025-01-23 | 60.50 | $61.99 | 94900 |
| 2025-01-22 | 60.27 | $62.29 | 141900 |
| 2025-01-21 | 59.99 | $62.87 | 193803 |
| 2025-01-17 | 59.63 | $61.26 | 107700 |
| 2025-01-16 | 59.41 | $61.89 | 140500 |
| 2025-01-15 | 59.12 | $62.83 | 173845 |
| 2025-01-14 | 58.72 | $61.14 | 220122 |
| 2025-01-13 | 58.49 | $60.88 | 171062 |
| 2025-01-10 | 58.27 | $59.04 | 197109 |
| 2025-01-08 | 58.23 | $58.23 | 146033 |
| 2025-01-07 | 58.27 | $58.30 | 129306 |
| 2025-01-06 | 58.30 | $58.67 | 120000 |
| 2025-01-03 | 58.32 | $57.54 | 207533 |
| 2025-01-02 | 58.48 | $56.86 | 131596 |
| 2024-12-31 | 58.76 | $56.90 | 121400 |
| 2024-12-30 | 59.10 | $57.00 | 194500 |
| 2024-12-27 | 59.48 | $57.70 | 126400 |
| 2024-12-26 | 59.86 | $58.32 | 140523 |
| 2024-12-24 | 60.23 | $59.55 | 45802 |
| 2024-12-23 | 60.53 | $59.58 | 152322 |
| 2024-12-20 | 60.88 | $59.08 | 240622 |
| 2024-12-19 | 61.32 | $59.22 | 281600 |
| 2024-12-18 | 61.79 | $58.37 | 336112 |
| 2024-12-17 | 62.38 | $58.32 | 158921 |
| 2024-12-16 | 63.01 | $59.22 | 148800 |
| 2024-12-13 | 63.57 | $59.40 | 165400 |
| 2024-12-12 | 64.14 | $60.83 | 266700 |
| 2024-12-11 | 64.59 | $60.23 | 373708 |
| 2024-12-10 | 65.12 | $58.76 | 253600 |
| 2024-12-09 | 65.83 | $58.48 | 353500 |
| 2024-12-06 | 66.60 | $60.19 | 335307 |
| 2024-12-05 | 67.24 | $60.28 | 801804 |
| 2024-12-04 | 67.91 | $67.28 | 291032 |
| 2024-12-03 | 67.91 | $67.66 | 1.1M |
| 2024-12-02 | 67.86 | $68.76 | 86514 |
| 2024-11-29 | 67.69 | $68.93 | 70412 |
| 2024-11-27 | 67.49 | $70.79 | 90900 |
| 2024-11-26 | 67.10 | $69.18 | 99487 |
| 2024-11-25 | 66.86 | $69.76 | 132312 |
| 2024-11-22 | 66.55 | $69.93 | 121800 |
| 2024-11-21 | 66.24 | $69.13 | 119749 |
| 2024-11-20 | 66.00 | $67.92 | 126200 |
| 2024-11-19 | 65.87 | $65.85 | 97616 |
| 2024-11-18 | 65.95 | $65.26 | 65000 |
| 2024-11-15 | 66.09 | $64.14 | 98624 |
| 2024-11-14 | 66.37 | $64.43 | 141400 |
| 2024-11-13 | 66.63 | $64.47 | 101100 |
| 2024-11-12 | 66.91 | $65.05 | 92632 |
| 2024-11-11 | 67.15 | $66.19 | 73901 |
| 2024-11-08 | 67.30 | $66.05 | 105200 |
| 2024-11-07 | 67.47 | $68.00 | 144000 |
| 2024-11-06 | 67.44 | $67.25 | 128724 |
| 2024-11-05 | 67.48 | $66.44 | 120347 |
| 2024-11-04 | 67.58 | $65.24 | 95723 |
| 2024-11-01 | 67.80 | $66.08 | 120100 |
| 2024-10-31 | 67.92 | $65.24 | 104832 |
| 2024-10-30 | 68.09 | $67.34 | 105013 |
| 2024-10-29 | 68.03 | $68.81 | 163541 |
| 2024-10-28 | 67.80 | $68.79 | 244732 |
| 2024-10-25 | 67.54 | $72.18 | 341510 |
| 2024-10-24 | 66.92 | $66.96 | 134107 |
| 2024-10-23 | 66.77 | $67.58 | 161637 |
| 2024-10-22 | 66.52 | $67.89 | 107811 |
| 2024-10-21 | 66.21 | $67.11 | 110833 |
| 2024-10-18 | 65.95 | $68.71 | 117091 |
| 2024-10-17 | 65.52 | $67.93 | 146234 |
| 2024-10-16 | 65.14 | $69.61 | 188900 |
| 2024-10-15 | 64.56 | $68.15 | 197328 |
| 2024-10-14 | 64.08 | $69.99 | 280256 |
| 2024-10-11 | 63.39 | $67.25 | 463700 |
| 2024-10-10 | 62.94 | $65.81 | 134832 |
| 2024-10-09 | 62.59 | $65.47 | 112100 |
| 2024-10-08 | 62.24 | $65.25 | 260500 |
| 2024-10-07 | 61.89 | $64.04 | 155007 |
| 2024-10-04 | 61.65 | $61.67 | 96014 |
| 2024-10-03 | 61.63 | $60.71 | 150621 |
| 2024-10-02 | 61.72 | $61.54 | 80804 |
| 2024-10-01 | 61.74 | $61.12 | 98400 |
| 2024-09-30 | 61.81 | $61.75 | 172545 |
| 2024-09-27 | 61.83 | $63.42 | 192702 |
| 2024-09-26 | 61.71 | $63.10 | 262100 |
| 2024-09-25 | 61.62 | $58.67 | 308743 |
| 2024-09-24 | 61.99 | $61.40 | 242612 |
| 2024-09-23 | 62.12 | $63.43 | 131460 |
| 2024-09-20 | 62.07 | $62.78 | 149600 |
| 2024-09-19 | 62.09 | $62.84 | 112900 |
| 2024-09-18 | 62.11 | $61.79 | 117614 |
| 2024-09-17 | 62.27 | $61.57 | 573600 |
| 2024-09-16 | 62.46 | $61.66 | 164800 |
| 2024-09-13 | 62.65 | $61.37 | 197800 |
| 2024-09-12 | 62.88 | $58.95 | 226216 |
| 2024-09-11 | 63.35 | $58.73 | 258000 |
| 2024-09-10 | 63.86 | $61.36 | 123700 |
| 2024-09-09 | 64.11 | $62.29 | 244100 |
| 2024-09-06 | 64.27 | $61.61 | 191200 |
| 2024-09-05 | 64.49 | $63.68 | 154842 |
| 2024-09-04 | 64.49 | $63.04 | 158800 |
| 2024-09-03 | 64.52 | $63.67 | 145200 |
| 2024-08-30 | 64.47 | $64.88 | 116000 |
| 2024-08-29 | 64.28 | $65.26 | 119052 |
| 2024-08-28 | 64.05 | $64.05 | 135500 |
| 2024-08-27 | 63.94 | $65.98 | 97302 |
| 2024-08-26 | 63.64 | $66.35 | 68300 |
| 2024-08-23 | 63.29 | $66.30 | 149000 |
| 2024-08-22 | 62.95 | $64.67 | 105349 |
| 2024-08-21 | 62.74 | $65.23 | 162147 |
| 2024-08-20 | 62.45 | $67.06 | 177343 |
| 2024-08-19 | 61.96 | $66.00 | 217512 |
| 2024-08-16 | 61.55 | $62.74 | 123255 |
| 2024-08-15 | 61.44 | $62.74 | 108832 |
| 2024-08-14 | 61.31 | $62.47 | 69417 |
| 2024-08-13 | 61.19 | $62.77 | 133131 |
| 2024-08-12 | 61.04 | $60.05 | 161595 |
| 2024-08-09 | 61.15 | $60.37 | 89543 |
| 2024-08-08 | 61.25 | $60.51 | 173700 |
| 2024-08-07 | 61.33 | $58.80 | 110302 |
| 2024-08-06 | 61.58 | $58.62 | 215803 |
| 2024-08-05 | 61.87 | $57.83 | 212272 |
| 2024-08-02 | 62.25 | $60.22 | 206808 |
| 2024-08-01 | 62.41 | $63.48 | 152021 |
| 2024-07-31 | 62.25 | $65.21 | 185503 |
| 2024-07-30 | 61.90 | $64.96 | 121445 |
| 2024-07-29 | 61.54 | $64.92 | 168993 |
| 2024-07-26 | 61.14 | $64.56 | 569808 |
| 2024-07-25 | 60.73 | $60.79 | 268647 |
| 2024-07-24 | 60.65 | $59.34 | 294536 |
| 2024-07-23 | 60.71 | $62.65 | 564500 |
| 2024-07-22 | 60.41 | $60.83 | 378900 |
| 2024-07-19 | 60.27 | $59.79 | 261326 |
| 2024-07-18 | 60.22 | $59.56 | 309827 |
| 2024-07-17 | 60.17 | $60.27 | 209900 |
| 2024-07-16 | 60.04 | $60.83 | 339100 |
| 2024-07-15 | 59.84 | $61.16 | 331637 |
| 2024-07-12 | 59.59 | $62.05 | 447861 |
| 2024-07-11 | 59.24 | $61.47 | 303800 |
| 2024-07-10 | 58.92 | $60.91 | 260739 |
| 2024-07-09 | 58.63 | $61.28 | 275600 |
| 2024-07-08 | 58.28 | $62.11 | 338307 |
| 2024-07-05 | 57.83 | $63.15 | 383725 |
| 2024-07-03 | 57.25 | $60.49 | 207218 |
| 2024-07-02 | 56.89 | $59.39 | 681300 |
| 2024-07-01 | 56.64 | $56.85 | 172044 |
| 2024-06-28 | 56.63 | $56.61 | 201724 |
| 2024-06-27 | 56.65 | $55.84 | 225200 |
| 2024-06-26 | 56.74 | $56.08 | 280834 |
| 2024-06-25 | 56.81 | $56.09 | 255654 |
| 2024-06-24 | 56.88 | $56.99 | 299619 |
| 2024-06-21 | 56.87 | $55.68 | 343300 |
| 2024-06-20 | 56.98 | $57.50 | 237105 |
| 2024-06-18 | 56.94 | $56.60 | 155400 |
| 2024-06-17 | 56.99 | $56.79 | 142600 |
| 2024-06-14 | 57.03 | $57.65 | 197900 |
| 2024-06-13 | 57.00 | $57.77 | 202321 |
| 2024-06-12 | 56.96 | $57.51 | 198700 |
| 2024-06-11 | 56.95 | $56.39 | 94300 |
| 2024-06-10 | 57.06 | $56.70 | 160900 |
| 2024-06-07 | 57.15 | $56.81 | 103614 |
| 2024-06-06 | 57.22 | $56.31 | 63046 |
| 2024-06-05 | 57.34 | $56.58 | 98035 |
| 2024-06-04 | 57.42 | $55.95 | 67112 |
| 2024-06-03 | 57.55 | $57.55 | 81241 |
| 2024-05-31 | 57.51 | $57.54 | 70932 |
| 2024-05-30 | 57.46 | $57.47 | 109000 |
| 2024-05-29 | 57.39 | $56.36 | 131339 |
| 2024-05-28 | 57.41 | $56.14 | 72209 |
| 2024-05-24 | 57.45 | $56.80 | 71602 |
| 2024-05-23 | 57.42 | $56.14 | 102400 |
| 2024-05-22 | 57.42 | $57.44 | 89900 |
| 2024-05-21 | 57.26 | $59.70 | 142100 |
| 2024-05-20 | 56.84 | $59.28 | 114000 |
| 2024-05-17 | 56.42 | $58.81 | 70600 |
| 2024-05-16 | 55.98 | $59.32 | 118000 |
| 2024-05-15 | 55.43 | $59.03 | 106200 |
| 2024-05-14 | 54.85 | $57.98 | 169241 |
| 2024-05-13 | 54.31 | $59.02 | 785132 |
| 2024-05-10 | 53.61 | $57.91 | 343405 |
| 2024-05-09 | 52.97 | $55.70 | 90522 |
| 2024-05-08 | 52.51 | $56.20 | 241800 |
| 2024-05-07 | 51.96 | $53.71 | 164500 |
| 2024-05-06 | 51.64 | $54.77 | 97000 |
| 2024-05-03 | 51.21 | $54.11 | 134500 |
| 2024-05-02 | 50.82 | $52.68 | 95144 |
| 2024-05-01 | 50.57 | $53.68 | 111000 |
| 2024-04-30 | 50.20 | $53.97 | 154936 |
| 2024-04-29 | 49.79 | $54.91 | 239006 |
| 2024-04-26 | 49.26 | $54.66 | 213608 |
| 2024-04-25 | 48.75 | $50.15 | 96900 |
| 2024-04-24 | 48.68 | $49.67 | 150800 |
| 2024-04-23 | 48.67 | $50.83 | 153800 |
| 2024-04-22 | 48.57 | $49.91 | 245102 |
| 2024-04-19 | 48.58 | $46.24 | 122518 |
| 2024-04-18 | 48.99 | $45.88 | 198300 |
| 2024-04-17 | 49.49 | $45.69 | 201300 |
| 2024-04-16 | 50.04 | $46.16 | 137107 |
| 2024-04-15 | 50.60 | $47.13 | 97100 |
| 2024-04-12 | 51.10 | $47.17 | 168300 |
| 2024-04-11 | 51.66 | $49.65 | 131200 |
| 2024-04-10 | 52.01 | $49.01 | 332200 |
| 2024-04-09 | 52.46 | $51.13 | 178600 |
| 2024-04-08 | 52.71 | $51.47 | 129810 |
| 2024-04-05 | 52.93 | $51.16 | 139742 |
| 2024-04-04 | 53.19 | $50.95 | 212100 |
| 2024-04-03 | 53.48 | $50.55 | 193517 |
| 2024-04-02 | 53.81 | $50.58 | 195743 |
| 2024-04-01 | 54.15 | $50.72 | 187400 |
| 2024-03-28 | 54.45 | $52.07 | 148801 |
| 2024-03-27 | 54.60 | $51.46 | 269800 |
| 2024-03-26 | 54.79 | $53.80 | 148112 |
| 2024-03-25 | 54.72 | $54.42 | 152226 |
| 2024-03-22 | 54.56 | $55.54 | 102620 |
| 2024-03-21 | 54.25 | $56.95 | 146200 |
| 2024-03-20 | 53.78 | $55.84 | 107300 |
| 2024-03-19 | 53.38 | $54.35 | 126843 |
| 2024-03-18 | 53.09 | $55.43 | 385343 |
| 2024-03-15 | 52.69 | $56.88 | 181400 |
| 2024-03-14 | 52.10 | $57.62 | 220821 |
| 2024-03-13 | 51.42 | $58.09 | 492346 |
| 2024-03-12 | 50.65 | $54.30 | 294423 |
| 2024-03-11 | 50.22 | $52.53 | 207300 |
| 2024-03-08 | 49.97 | $53.08 | 184500 |
| 2024-03-07 | 49.64 | $53.50 | 262700 |
| 2024-03-06 | 49.26 | $51.68 | 229515 |
| 2024-03-05 | 49.03 | $51.76 | 200900 |
| 2024-03-04 | 48.77 | $51.57 | 205945 |
| 2024-03-01 | 48.52 | $47.45 | 160100 |
| 2024-02-29 | 48.66 | $47.35 | 143541 |
| 2024-02-28 | 48.78 | $46.76 | 154354 |
| 2024-02-27 | 48.94 | $46.37 | 205800 |
| 2024-02-26 | 49.10 | $46.54 | 268400 |
| 2024-02-23 | 49.23 | $49.30 | 235000 |
| 2024-02-22 | 49.04 | $48.75 | 231761 |
| 2024-02-21 | 48.86 | $49.03 | 211990 |
| 2024-02-20 | 48.60 | $49.73 | 362518 |
| 2024-02-16 | 48.21 | $50.55 | 150000 |
| 2024-02-15 | 47.69 | $49.34 | 381418 |
| 2024-02-14 | 47.22 | $50.02 | 274917 |
| 2024-02-13 | 46.62 | $50.61 | 214000 |
| 2024-02-12 | 45.90 | $51.70 | 195800 |
| 2024-02-09 | 45.02 | $51.32 | 265222 |
| 2024-02-08 | 44.12 | $50.54 | 272400 |
| 2024-02-07 | 43.23 | $49.33 | 251403 |
| 2024-02-06 | 42.40 | $47.28 | 253000 |
| 2024-02-05 | 41.74 | $47.30 | 295942 |
| 2024-02-02 | 41.04 | $49.52 | 667351 |
| 2024-02-01 | 40.07 | $46.38 | 528116 |
| 2024-01-31 | 39.38 | $42.27 | 187220 |
| 2024-01-30 | 39.07 | $41.98 | 127537 |
| 2024-01-29 | 38.78 | $41.17 | 216816 |
| 2024-01-26 | 38.58 | $40.33 | 195300 |
| 2024-01-25 | 38.45 | $39.55 | 139000 |
| 2024-01-24 | 38.41 | $39.12 | 181700 |
| 2024-01-23 | 38.41 | $38.18 | 175746 |
| 2024-01-22 | 38.51 | $36.96 | 245018 |
| 2024-01-19 | 38.74 | $37.51 | 184700 |
| 2024-01-18 | 38.94 | $36.93 | 145900 |
| 2024-01-17 | 39.20 | $36.80 | 167442 |
| 2024-01-16 | 39.49 | $37.74 | 116946 |
| 2024-01-12 | 39.71 | $38.54 | 101200 |
| 2024-01-11 | 39.85 | $38.80 | 156602 |
| 2024-01-10 | 39.97 | $38.78 | 236100 |
| 2024-01-09 | 40.10 | $38.58 | 347721 |
| 2024-01-08 | 40.25 | $39.68 | 151046 |
| 2024-01-05 | 40.29 | $39.26 | 184704 |
| 2024-01-04 | 40.37 | $39.41 | 169227 |
| 2024-01-03 | 40.43 | $40.18 | 111600 |
| 2024-01-02 | 40.42 | $40.69 | 117300 |
| 2023-12-29 | 40.36 | $41.37 | 85829 |
| 2023-12-28 | 40.22 | $41.90 | 164800 |
| 2023-12-27 | 40.03 | $40.49 | 64848 |
| 2023-12-26 | 39.97 | $40.63 | 58500 |
| 2023-12-22 | 39.90 | $40.55 | 125200 |
| 2023-12-21 | 39.84 | $40.20 | 172628 |
| 2023-12-20 | 39.81 | $40.10 | 197245 |
| 2023-12-19 | 39.80 | $40.17 | 222518 |
| 2023-12-18 | 39.79 | $39.99 | 137947 |
| 2023-12-15 | 39.81 | $40.08 | 230900 |
| 2023-12-14 | 39.82 | $40.33 | 112800 |
| 2023-12-13 | 39.82 | $40.12 | 133485 |
| 2023-12-12 | 39.84 | $39.46 | 190000 |
| 2023-12-11 | 39.92 | $38.90 | 199935 |
| 2023-12-08 | 40.07 | $39.30 | 159301 |
| 2023-12-07 | 40.18 | $39.03 | 76243 |
| 2023-12-06 | 40.32 | $39.10 | 108900 |
| 2023-12-05 | 40.45 | $39.08 | 135900 |
| 2023-12-04 | 40.60 | $39.34 | 209603 |
| 2023-12-01 | 40.73 | $40.13 | 195300 |
| 2023-11-30 | 40.78 | $40.28 | 163500 |
| 2023-11-29 | 40.81 | $40.20 | 159900 |
| 2023-11-28 | 40.83 | $40.66 | 166118 |
| 2023-11-27 | 40.80 | $40.29 | 176330 |
| 2023-11-24 | 40.79 | $41.12 | 92000 |
| 2023-11-22 | 40.70 | $41.30 | 178087 |
| 2023-11-21 | 40.59 | $41.26 | 155132 |
| 2023-11-20 | 40.48 | $41.46 | 1.1M |
| 2023-11-17 | 40.34 | $41.58 | 283415 |
| 2023-11-16 | 40.20 | $41.50 | 161802 |
| 2023-11-15 | 40.06 | $41.46 | 163240 |
| 2023-11-14 | 39.94 | $41.17 | 140433 |
| 2023-11-13 | 39.84 | $39.70 | 294540 |
| 2023-11-10 | 39.89 | $40.36 | 203000 |
| 2023-11-09 | 39.89 | $40.09 | 226300 |
| 2023-11-08 | 39.92 | $39.75 | 125600 |
| 2023-11-07 | 39.99 | $40.08 | 93700 |
| 2023-11-06 | 40.04 | $41.36 | 131200 |
| 2023-11-03 | 39.98 | $40.59 | 161600 |
| 2023-11-02 | 39.99 | $38.84 | 127634 |
| 2023-11-01 | 40.17 | $38.23 | 222444 |
| 2023-10-31 | 40.43 | $38.16 | 250200 |
| 2023-10-30 | 40.70 | $38.15 | 127800 |
| 2023-10-27 | 40.98 | $38.29 | 178000 |
| 2023-10-26 | 41.26 | $39.73 | 172400 |
| 2023-10-25 | 41.42 | $40.08 | 113848 |
| 2023-10-24 | 41.54 | $41.05 | 124648 |
| 2023-10-23 | 41.57 | $41.08 | 104800 |
| 2023-10-20 | 41.60 | $41.61 | 101800 |
| 2023-10-19 | 41.59 | $41.88 | 134400 |
| 2023-10-18 | 41.55 | $42.10 | 112428 |
| 2023-10-17 | 41.49 | $41.71 | 138900 |
| 2023-10-16 | 41.47 | $42.18 | 103400 |
| 2023-10-13 | 41.41 | $41.51 | 141806 |
| 2023-10-12 | 41.42 | $41.65 | 121837 |
| 2023-10-11 | 41.42 | $42.00 | 457201 |
| 2023-10-10 | 41.39 | $42.64 | 241000 |
| 2023-10-09 | 41.28 | $41.69 | 216400 |
| 2023-10-06 | 41.27 | $41.76 | 192740 |
| 2023-10-05 | 41.25 | $40.16 | 229900 |
| 2023-10-04 | 41.37 | $40.43 | 145415 |
| 2023-10-03 | 41.48 | $40.15 | 182600 |
| 2023-10-02 | 41.61 | $40.64 | 110701 |
| 2023-09-29 | 41.70 | $41.11 | 150938 |
| 2023-09-28 | 41.73 | $41.44 | 123900 |
| 2023-09-27 | 41.73 | $40.86 | 87307 |
| 2023-09-26 | 41.78 | $40.70 | 218145 |
| 2023-09-25 | 41.85 | $42.11 | 239918 |
| 2023-09-22 | 41.77 | $42.21 | 195200 |
| 2023-09-21 | 41.66 | $42.17 | 138700 |
| 2023-09-20 | 41.55 | $42.71 | 98200 |
| 2023-09-19 | 41.37 | $42.36 | 118200 |
| 2023-09-18 | 41.21 | $42.80 | 183441 |
| 2023-09-15 | 40.98 | $42.59 | 236941 |
| 2023-09-14 | 40.75 | $42.51 | 289500 |
| 2023-09-13 | 40.51 | $41.68 | 158712 |
| 2023-09-12 | 40.34 | $41.11 | 164241 |
| 2023-09-11 | 40.20 | $41.65 | 157909 |
| 2023-09-08 | 40.00 | $40.59 | 234427 |
| 2023-09-07 | 39.90 | $40.42 | 168000 |
| 2023-09-06 | 39.80 | $40.66 | 140700 |
| 2023-09-05 | 39.68 | $40.40 | 174307 |
| 2023-09-01 | 39.57 | $40.62 | 145012 |
| 2023-08-31 | 39.44 | $40.37 | 107444 |
| 2023-08-30 | 39.34 | $40.06 | 122100 |
| 2023-08-29 | 39.26 | $40.39 | 138918 |
| 2023-08-28 | 39.15 | $40.05 | 147044 |
| 2023-08-25 | 39.08 | $39.64 | 93400 |
| 2023-08-24 | 39.04 | $39.81 | 94017 |
| 2023-08-23 | 39.00 | $39.75 | 98249 |
| 2023-08-22 | 38.95 | $38.71 | 116900 |
| 2023-08-21 | 39.01 | $38.71 | 105000 |
| 2023-08-18 | 39.06 | $38.57 | 111600 |
| 2023-08-17 | 39.11 | $38.57 | 182129 |
| 2023-08-16 | 39.17 | $38.06 | 104000 |
| 2023-08-15 | 39.28 | $38.21 | 136845 |
| 2023-08-14 | 39.37 | $38.61 | 98900 |
| 2023-08-11 | 39.42 | $38.86 | 187300 |
| 2023-08-10 | 39.45 | $39.17 | 346604 |
| 2023-08-09 | 39.45 | $38.99 | 544304 |
| 2023-08-08 | 39.45 | $39.55 | 122800 |
| 2023-08-07 | 39.39 | $39.67 | 97835 |
| 2023-08-04 | 39.29 | $39.87 | 120300 |
| 2023-08-03 | 39.17 | $39.52 | 147645 |
| 2023-08-02 | 39.05 | $40.11 | 187600 |
| 2023-08-01 | 38.87 | $40.70 | 210200 |
| 2023-07-31 | 38.61 | $40.17 | 196800 |
| 2023-07-28 | 38.39 | $40.49 | 188612 |
| 2023-07-27 | 38.11 | $39.93 | 224815 |
| 2023-07-26 | 37.87 | $39.39 | 338200 |
| 2023-07-25 | 37.67 | $38.39 | 229918 |
| 2023-07-24 | 37.56 | $37.66 | 214000 |
| 2023-07-21 | 37.50 | $37.86 | 302600 |
| 2023-07-20 | 37.42 | $37.81 | 205640 |
| 2023-07-19 | 37.34 | $38.30 | 316400 |
| 2023-07-18 | 37.20 | $38.76 | 228900 |
| 2023-07-17 | 37.02 | $38.73 | 173800 |
| 2023-07-14 | 36.84 | $38.27 | 199126 |
| 2023-07-13 | 36.70 | $37.69 | 242843 |
| 2023-07-12 | 36.62 | $37.42 | 176503 |
| 2023-07-11 | 36.57 | $36.93 | 172100 |
| 2023-07-10 | 36.57 | $36.17 | 133440 |
| 2023-07-07 | 36.65 | $36.28 | 209235 |
| 2023-07-06 | 36.72 | $35.66 | 209714 |
| 2023-07-05 | 36.87 | $36.78 | 261900 |
| 2023-07-03 | 36.91 | $37.44 | 113529 |
| 2023-06-30 | 36.88 | $36.40 | 153239 |
| 2023-06-29 | 36.96 | $36.04 | 141300 |
| 2023-06-28 | 37.06 | $36.39 | 149100 |
| 2023-06-27 | 37.14 | $36.82 | 187115 |
| 2023-06-26 | 37.17 | $36.18 | 138318 |
| 2023-06-23 | 37.27 | $35.64 | 129400 |
| 2023-06-22 | 37.42 | $36.61 | 196354 |
| 2023-06-21 | 37.48 | $36.32 | 161600 |
| 2023-06-20 | 37.58 | $36.86 | 262500 |
| 2023-06-16 | 37.63 | $37.97 | 196200 |
| 2023-06-15 | 37.57 | $38.33 | 160600 |
| 2023-06-14 | 37.47 | $38.38 | 241850 |
| 2023-06-13 | 37.36 | $38.36 | 142814 |
| 2023-06-12 | 37.24 | $37.85 | 253335 |
| 2023-06-09 | 37.17 | $38.51 | 239700 |
| 2023-06-08 | 37.02 | $37.58 | 160021 |
| 2023-06-07 | 36.96 | $37.29 | 344500 |
| 2023-06-06 | 36.93 | $37.82 | 247200 |
| 2023-06-05 | 36.85 | $37.14 | 142585 |
| 2023-06-02 | 36.83 | $37.20 | 211500 |
| 2023-06-01 | 36.81 | $36.10 | 278500 |
| 2023-05-31 | 36.89 | $36.00 | 327300 |
| 2023-05-30 | 36.98 | $36.59 | 220607 |
| 2023-05-26 | 37.02 | $36.67 | 173836 |
| 2023-05-25 | 37.05 | $36.34 | 239449 |
| 2023-05-24 | 37.12 | $36.98 | 180211 |
| 2023-05-23 | 37.12 | $37.34 | 231600 |
| 2023-05-22 | 37.08 | $37.75 | 237000 |
| 2023-05-19 | 37.00 | $37.29 | 153625 |
| 2023-05-18 | 36.97 | $37.14 | 260043 |
| 2023-05-17 | 36.95 | $37.19 | 272500 |
| 2023-05-16 | 36.92 | $36.73 | 268447 |
| 2023-05-15 | 36.95 | $37.11 | 239800 |
| 2023-05-12 | 36.93 | $36.52 | 192141 |
| 2023-05-11 | 36.97 | $37.04 | 119600 |
| 2023-05-10 | 36.96 | $36.97 | 222000 |
| 2023-05-09 | 36.95 | $37.27 | 241700 |
| 2023-05-08 | 36.91 | $37.52 | 258800 |
| 2023-05-05 | 36.83 | $37.59 | 240906 |
| 2023-05-04 | 36.73 | $36.61 | 191803 |
| 2023-05-03 | 36.73 | $36.06 | 275418 |
| 2023-05-02 | 36.78 | $36.61 | 198900 |
| 2023-05-01 | 36.78 | $37.06 | 194000 |
| 2023-04-28 | 36.73 | $37.29 | 186500 |
| 2023-04-27 | 36.65 | $36.74 | 158834 |
| 2023-04-26 | 36.63 | $36.23 | 202543 |
| 2023-04-25 | 36.66 | $36.36 | 246428 |
| 2023-04-24 | 36.67 | $37.04 | 175900 |
| 2023-04-21 | 36.62 | $37.24 | 187033 |
| 2023-04-20 | 36.55 | $37.63 | 224300 |
| 2023-04-19 | 36.44 | $37.34 | 232800 |
| 2023-04-18 | 36.35 | $37.09 | 268700 |
| 2023-04-17 | 36.29 | $36.62 | 376500 |
| 2023-04-14 | 36.27 | $37.08 | 281003 |
| 2023-04-13 | 36.21 | $36.43 | 245200 |
| 2023-04-12 | 36.20 | $35.31 | 285514 |
| 2023-04-11 | 36.31 | $35.81 | 285405 |
| 2023-04-10 | 36.38 | $35.48 | 248421 |
| 2023-04-06 | 36.49 | $35.66 | 192200 |
| 2023-04-05 | 36.60 | $36.39 | 345004 |
| 2023-04-04 | 36.64 | $36.50 | 590600 |
| 2023-04-03 | 36.68 | $36.27 | 181524 |
| 2023-03-31 | 36.75 | $36.42 | 279742 |
| 2023-03-30 | 36.82 | $36.41 | 173000 |
| 2023-03-29 | 36.90 | $36.60 | 270700 |
| 2023-03-28 | 36.97 | $36.83 | 226800 |
| 2023-03-27 | 37.04 | $36.28 | 212115 |
| 2023-03-24 | 37.16 | $36.25 | 280800 |
| 2023-03-23 | 37.30 | $37.33 | 397527 |
| 2023-03-22 | 37.34 | $37.23 | 191429 |
| 2023-03-21 | 37.39 | $37.31 | 224248 |
| 2023-03-20 | 37.45 | $36.95 | 413614 |
| 2023-03-17 | 37.55 | $35.74 | 480806 |
| 2023-03-16 | 37.77 | $36.71 | 544242 |
| 2023-03-15 | 37.92 | $36.21 | 314036 |
| 2023-03-14 | 38.15 | $37.07 | 304500 |
| 2023-03-13 | 38.33 | $37.40 | 304202 |
| 2023-03-10 | 38.50 | $37.12 | 186900 |
| 2023-03-09 | 38.73 | $37.61 | 228983 |
| 2023-03-08 | 38.95 | $38.30 | 136837 |
| 2023-03-07 | 39.13 | $38.06 | 262902 |
| 2023-03-06 | 39.36 | $38.80 | 127900 |
| 2023-03-03 | 39.55 | $38.95 | 114700 |
| 2023-03-02 | 39.75 | $38.32 | 156200 |
| 2023-03-01 | 40.06 | $39.20 | 160006 |
| 2023-02-28 | 40.32 | $38.53 | 191615 |
| 2023-02-27 | 40.68 | $38.50 | 133007 |
| 2023-02-24 | 41.08 | $38.39 | 119817 |
| 2023-02-23 | 41.54 | $38.77 | 135044 |
| 2023-02-22 | 42.01 | $38.39 | 178000 |
| 2023-02-21 | 42.55 | $38.64 | 245800 |
| 2023-02-17 | 43.11 | $38.86 | 182530 |
| 2023-02-16 | 43.69 | $38.75 | 294427 |
| 2023-02-15 | 44.31 | $39.80 | 354846 |
| 2023-02-14 | 44.86 | $42.25 | 226700 |
| 2023-02-13 | 45.20 | $43.93 | 92844 |
| 2023-02-10 | 45.40 | $44.13 | 225500 |
| 2023-02-09 | 45.58 | $42.69 | 232619 |
| 2023-02-08 | 45.91 | $44.19 | 172613 |
| 2023-02-07 | 46.11 | $44.06 | 164900 |
| 2023-02-06 | 46.33 | $44.13 | 165500 |
| 2023-02-03 | 46.54 | $45.42 | 121461 |
| 2023-02-02 | 46.62 | $45.78 | 172400 |
| 2023-02-01 | 46.64 | $46.69 | 191400 |
| 2023-01-31 | 46.53 | $45.83 | 232800 |
| 2023-01-30 | 46.47 | $46.85 | 123420 |
| 2023-01-27 | 46.27 | $46.99 | 149000 |
| 2023-01-26 | 46.03 | $48.28 | 98930 |
| 2023-01-25 | 45.63 | $47.62 | 139408 |
| 2023-01-24 | 45.25 | $47.02 | 104700 |
| 2023-01-23 | 44.90 | $47.27 | 108909 |
| 2023-01-20 | 44.50 | $46.52 | 191600 |
| 2023-01-19 | 44.14 | $46.06 | 213002 |
| 2023-01-18 | 43.79 | $46.28 | 252700 |
| 2023-01-17 | 43.39 | $47.32 | 377700 |
| 2023-01-13 | 42.85 | $46.29 | 188100 |
| 2023-01-12 | 42.37 | $45.56 | 198113 |
| 2023-01-11 | 41.95 | $45.14 | 303718 |
| 2023-01-10 | 41.54 | $46.27 | 211329 |
| 2023-01-09 | 41.00 | $45.75 | 314300 |
| 2023-01-06 | 40.47 | $45.14 | 315741 |
| 2023-01-05 | 39.97 | $41.82 | 357146 |
| 2023-01-04 | 39.77 | $40.35 | 204912 |
| 2023-01-03 | 39.71 | $38.82 | 241300 |
| 2022-12-30 | 39.80 | $38.66 | 118600 |
| 2022-12-29 | 39.91 | $38.97 | 120506 |
| 2022-12-28 | 39.99 | $39.59 | 155112 |
| 2022-12-27 | 40.02 | $40.29 | 132800 |
| 2022-12-23 | 39.95 | $40.38 | 116300 |
| 2022-12-22 | 39.87 | $40.67 | 239274 |
| 2022-12-21 | 39.74 | $40.51 | 273045 |
| 2022-12-20 | 39.61 | $40.85 | 232900 |
| 2022-12-19 | 39.43 | $39.61 | 210200 |
| 2022-12-16 | 39.35 | $39.12 | 270000 |
| 2022-12-15 | 39.30 | $38.69 | 164600 |
| 2022-12-14 | 39.29 | $40.48 | 301600 |
| 2022-12-13 | 39.10 | $40.94 | 193736 |
| 2022-12-12 | 38.84 | $40.72 | 324800 |
| 2022-12-09 | 38.59 | $39.87 | 466845 |
| 2022-12-08 | 38.40 | $38.50 | 183328 |
| 2022-12-07 | 38.33 | $38.52 | 177348 |
| 2022-12-06 | 38.24 | $39.30 | 236700 |
| 2022-12-05 | 38.05 | $39.54 | 223844 |
| 2022-12-02 | 37.82 | $39.76 | 161000 |
| 2022-12-01 | 37.53 | $40.47 | 279100 |
| 2022-11-30 | 37.13 | $39.41 | 306047 |
| 2022-11-29 | 36.81 | $38.56 | 194300 |
| 2022-11-28 | 36.55 | $36.54 | 131913 |
| 2022-11-25 | 36.47 | $37.59 | 47500 |
| 2022-11-23 | 36.26 | $37.46 | 85816 |
| 2022-11-22 | 36.04 | $36.95 | 161700 |
| 2022-11-21 | 35.85 | $36.57 | 90900 |
| 2022-11-18 | 35.67 | $36.72 | 88039 |
| 2022-11-17 | 35.46 | $36.49 | 182796 |
| 2022-11-16 | 35.25 | $37.18 | 134600 |
| 2022-11-15 | 34.95 | $37.63 | 144906 |
| 2022-11-14 | 34.59 | $37.30 | 173700 |
| 2022-11-11 | 34.24 | $37.26 | 210632 |
| 2022-11-10 | 33.86 | $36.72 | 149109 |
| 2022-11-09 | 33.52 | $35.20 | 166342 |
| 2022-11-08 | 33.29 | $34.60 | 200400 |
| 2022-11-07 | 33.11 | $34.40 | 177718 |
| 2022-11-04 | 32.94 | $34.09 | 160931 |
| 2022-11-03 | 32.78 | $32.98 | 142000 |
| 2022-11-02 | 32.73 | $33.25 | 294806 |
| 2022-11-01 | 32.65 | $33.54 | 305600 |
| 2022-10-31 | 32.53 | $33.54 | 276600 |
| 2022-10-28 | 32.41 | $34.02 | 981100 |
| 2022-10-27 | 32.22 | $32.61 | 485100 |
| 2022-10-26 | 32.16 | $32.25 | 236500 |
| 2022-10-25 | 32.13 | $32.41 | 282200 |
| 2022-10-24 | 32.07 | $31.64 | 308200 |
| 2022-10-21 | 32.09 | $32.70 | 154200 |
| 2022-10-20 | 32.02 | $32.38 | 157731 |
| 2022-10-19 | 31.99 | $33.02 | 273200 |
| 2022-10-18 | 31.91 | $32.99 | 411200 |
| 2022-10-17 | 31.84 | $32.08 | 762615 |
| 2022-10-14 | 31.89 | $31.98 | 310932 |
| 2022-10-13 | 31.96 | $31.81 | 435331 |
| 2022-10-12 | 32.06 | $30.94 | 343200 |
| 2022-10-11 | 32.27 | $31.16 | 193626 |
| 2022-10-10 | 32.48 | $31.65 | 187700 |
| 2022-10-07 | 32.66 | $32.13 | 197600 |
| 2022-10-06 | 32.81 | $32.31 | 205332 |
| 2022-10-05 | 32.96 | $32.81 | 226600 |
| 2022-10-04 | 33.07 | $32.62 | 339708 |
| 2022-10-03 | 33.22 | $31.24 | 353808 |
| 2022-09-30 | 33.51 | $30.14 | 354711 |
| 2022-09-29 | 33.93 | $30.80 | 365200 |
| 2022-09-28 | 34.32 | $31.42 | 605130 |
| 2022-09-27 | 34.67 | $30.97 | 598520 |
| 2022-09-26 | 35.09 | $32.38 | 409600 |
| 2022-09-23 | 35.40 | $34.01 | 312501 |
| 2022-09-22 | 35.58 | $34.89 | 413500 |
| 2022-09-21 | 35.68 | $34.84 | 496000 |
| 2022-09-20 | 35.81 | $35.77 | 279142 |
| 2022-09-19 | 35.85 | $36.24 | 359443 |
| 2022-09-16 | 35.85 | $36.21 | 815623 |
| 2022-09-15 | 35.86 | $35.42 | 237700 |
| 2022-09-14 | 35.97 | $35.76 | 248615 |
| 2022-09-13 | 36.07 | $35.24 | 464500 |
| 2022-09-12 | 36.24 | $35.94 | 213900 |
| 2022-09-09 | 36.37 | $35.76 | 264548 |
| 2022-09-08 | 36.54 | $35.31 | 507241 |
| 2022-09-07 | 36.77 | $34.79 | 405000 |
| 2022-09-06 | 37.07 | $35.13 | 331531 |
| 2022-09-02 | 37.35 | $35.21 | 511200 |
| 2022-09-01 | 37.64 | $35.30 | 432700 |
| 2022-08-31 | 37.93 | $36.58 | 473449 |
| 2022-08-30 | 38.10 | $36.66 | 332121 |
| 2022-08-29 | 38.26 | $36.74 | 354200 |
| 2022-08-26 | 38.41 | $37.18 | 401900 |
| 2022-08-25 | 38.52 | $38.13 | 165000 |
| 2022-08-24 | 38.53 | $37.80 | 250236 |
| 2022-08-23 | 38.56 | $37.20 | 454111 |
| 2022-08-22 | 38.65 | $37.02 | 259700 |
| 2022-08-19 | 38.75 | $37.96 | 199520 |
| 2022-08-18 | 38.75 | $38.40 | 245800 |
| 2022-08-17 | 38.70 | $39.31 | 322432 |
| 2022-08-16 | 38.55 | $40.32 | 286500 |
| 2022-08-15 | 38.29 | $40.20 | 193600 |
| 2022-08-12 | 38.01 | $40.47 | 161500 |
| 2022-08-11 | 37.68 | $40.34 | 202504 |
| 2022-08-10 | 37.33 | $39.66 | 267010 |
| 2022-08-09 | 37.01 | $39.16 | 303800 |
| 2022-08-08 | 36.73 | $38.70 | 298700 |
| 2022-08-05 | 36.47 | $38.46 | 250415 |
| 2022-08-04 | 36.23 | $36.75 | 134736 |
| 2022-08-03 | 36.14 | $36.57 | 156000 |
| 2022-08-02 | 36.06 | $35.95 | 209700 |
| 2022-08-01 | 36.04 | $36.58 | 261400 |
| 2022-07-29 | 35.96 | $37.08 | 284900 |
| 2022-07-28 | 35.84 | $36.55 | 590321 |
| 2022-07-27 | 35.77 | $36.40 | 513929 |
| 2022-07-26 | 35.72 | $36.10 | 146111 |
| 2022-07-25 | 35.71 | $36.48 | 223238 |
| 2022-07-22 | 35.67 | $36.13 | 203526 |
| 2022-07-21 | 35.67 | $36.81 | 245806 |
| 2022-07-20 | 35.61 | $36.64 | 351622 |
| 2022-07-19 | 35.58 | $36.07 | 237367 |
| 2022-07-18 | 35.63 | $34.91 | 394800 |
| 2022-07-15 | 35.82 | $33.95 | 426900 |
| 2022-07-14 | 36.14 | $33.84 | 307847 |
| 2022-07-13 | 36.50 | $34.49 | 197600 |
| 2022-07-12 | 36.84 | $35.11 | 219909 |
| 2022-07-11 | 37.15 | $34.93 | 392700 |
| 2022-07-08 | 37.53 | $36.25 | 159000 |
| 2022-07-07 | 37.83 | $35.65 | 163823 |
| 2022-07-06 | 38.24 | $35.18 | 201720 |
| 2022-07-05 | 38.74 | $35.87 | 371100 |
| 2022-07-01 | 39.24 | $37.05 | 204813 |
| 2022-06-30 | 39.67 | $37.20 | 284832 |
| 2022-06-29 | 40.15 | $37.11 | 304100 |
| 2022-06-28 | 40.68 | $37.71 | 294107 |
| 2022-06-27 | 41.22 | $38.18 | 219500 |
| 2022-06-24 | 41.75 | $38.65 | 173328 |
| 2022-06-23 | 42.28 | $37.10 | 280539 |
| 2022-06-22 | 43.00 | $37.77 | 550432 |
| 2022-06-21 | 43.71 | $40.06 | 317045 |
| 2022-06-17 | 44.22 | $40.51 | 545300 |
| 2022-06-16 | 44.71 | $40.73 | 311225 |
| 2022-06-15 | 45.19 | $42.37 | 213700 |
| 2022-06-14 | 45.54 | $41.97 | 216800 |
| 2022-06-13 | 45.95 | $41.01 | 308813 |
| 2022-06-10 | 46.47 | $42.79 | 549000 |
| 2022-06-09 | 46.83 | $44.87 | 243500 |
| 2022-06-08 | 46.99 | $45.78 | 395200 |
| 2022-06-07 | 47.05 | $46.39 | 306946 |
| 2022-06-06 | 47.06 | $47.00 | 164500 |
| 2022-06-03 | 47.01 | $47.09 | 198844 |
| 2022-06-02 | 46.95 | $47.57 | 220700 |
| 2022-06-01 | 46.84 | $48.77 | 147724 |
| 2022-05-31 | 46.61 | $48.94 | 157800 |
| 2022-05-27 | 46.36 | $48.45 | 116408 |
| 2022-05-26 | 46.13 | $47.88 | 157460 |
| 2022-05-25 | 45.96 | $47.14 | 491700 |
| 2022-05-24 | 45.85 | $47.22 | 172500 |
| 2022-05-23 | 45.72 | $46.58 | 184500 |
| 2022-05-20 | 45.67 | $45.36 | 162502 |
| 2022-05-19 | 45.74 | $44.86 | 153215 |
| 2022-05-18 | 45.88 | $44.87 | 220900 |
| 2022-05-17 | 46.04 | $46.50 | 123000 |
| 2022-05-16 | 46.06 | $45.65 | 144844 |
| 2022-05-13 | 46.16 | $45.74 | 135800 |
| 2022-05-12 | 46.27 | $44.42 | 176500 |
| 2022-05-11 | 46.52 | $44.19 | 232400 |
| 2022-05-10 | 46.82 | $45.24 | 206400 |
| 2022-05-09 | 47.03 | $45.68 | 113342 |
| 2022-05-06 | 47.21 | $46.85 | 133500 |
| 2022-05-05 | 47.29 | $46.79 | 225012 |
| 2022-05-04 | 47.38 | $48.53 | 274708 |
| 2022-05-03 | 47.31 | $46.63 | 161610 |
| 2022-05-02 | 47.43 | $45.85 | 162500 |
| 2022-04-29 | 47.64 | $45.92 | 189126 |
| 2022-04-28 | 47.86 | $46.86 | 223100 |
| 2022-04-27 | 48.01 | $45.66 | 213000 |
| 2022-04-26 | 48.28 | $46.64 | 173532 |
| 2022-04-25 | 48.48 | $48.04 | 195234 |
| 2022-04-22 | 48.55 | $48.07 | 226900 |
| 2022-04-21 | 48.62 | $48.38 | 254000 |
| 2022-04-20 | 48.66 | $49.12 | 167400 |
| 2022-04-19 | 48.63 | $48.26 | 87346 |
| 2022-04-18 | 48.68 | $48.31 | 101600 |
| 2022-04-14 | 48.72 | $48.25 | 134230 |
| 2022-04-13 | 48.76 | $48.48 | 182400 |
| 2022-04-12 | 48.78 | $48.33 | 239600 |
| 2022-04-11 | 48.80 | $48.75 | 312945 |
| 2022-04-08 | 48.76 | $48.22 | 650702 |
| 2022-04-07 | 48.75 | $47.88 | 311246 |
| 2022-04-06 | 48.75 | $48.69 | 271211 |
| 2022-04-05 | 48.66 | $48.35 | 134400 |
| 2022-04-04 | 48.58 | $50.16 | 137118 |
| 2022-04-01 | 48.29 | $49.70 | 337000 |
| 2022-03-31 | 48.02 | $48.83 | 284300 |
| 2022-03-30 | 47.84 | $48.70 | 312800 |
| 2022-03-29 | 47.67 | $49.82 | 216800 |
| 2022-03-28 | 47.38 | $49.78 | 140145 |
| 2022-03-25 | 47.09 | $49.46 | 171200 |
| 2022-03-24 | 46.83 | $49.21 | 290800 |
| 2022-03-23 | 46.61 | $48.43 | 256200 |
| 2022-03-22 | 46.47 | $48.32 | 159800 |
| 2022-03-21 | 46.37 | $47.47 | 142246 |
| 2022-03-18 | 46.38 | $47.53 | 205610 |
| 2022-03-17 | 46.41 | $47.98 | 139614 |
| 2022-03-16 | 46.43 | $47.47 | 186400 |
| 2022-03-15 | 46.52 | $45.73 | 176600 |
| 2022-03-14 | 46.82 | $44.79 | 259544 |
| 2022-03-11 | 47.26 | $44.04 | 171015 |
| 2022-03-10 | 47.81 | $44.38 | 231500 |
| 2022-03-09 | 48.38 | $44.45 | 252200 |
| 2022-03-08 | 48.97 | $42.94 | 316333 |
| 2022-03-07 | 49.75 | $43.31 | 367323 |
| 2022-03-04 | 50.53 | $46.24 | 320608 |
| 2022-03-03 | 51.04 | $47.92 | 134418 |
| 2022-03-02 | 51.41 | $48.12 | 270400 |
| 2022-03-01 | 51.78 | $47.72 | 163700 |
| 2022-02-28 | 52.19 | $49.20 | 319934 |
| 2022-02-25 | 52.46 | $50.48 | 386500 |
| 2022-02-24 | 52.60 | $50.70 | 311335 |
| 2022-02-23 | 52.71 | $51.97 | 158000 |
| 2022-02-22 | 52.68 | $52.82 | 172616 |
| 2022-02-18 | 52.56 | $53.03 | 192849 |
| 2022-02-17 | 52.40 | $53.67 | 72111 |
| 2022-02-16 | 52.16 | $54.07 | 137222 |
| 2022-02-15 | 51.88 | $54.31 | 140239 |
| 2022-02-14 | 51.56 | $53.47 | 161200 |
| 2022-02-11 | 51.31 | $54.37 | 250931 |
| 2022-02-10 | 50.97 | $53.94 | 302621 |
| 2022-02-09 | 50.67 | $53.32 | 239900 |
| 2022-02-08 | 50.41 | $52.16 | 128947 |
| 2022-02-07 | 50.24 | $51.18 | 111123 |
| 2022-02-04 | 50.15 | $50.94 | 234800 |
| 2022-02-03 | 50.06 | $49.73 | 216430 |
| 2022-02-02 | 50.07 | $51.02 | 121400 |
| 2022-02-01 | 49.95 | $50.60 | 209070 |
| 2022-01-31 | 49.84 | $49.80 | 156201 |
| 2022-01-28 | 49.79 | $49.14 | 165700 |
| 2022-01-27 | 49.80 | $48.36 | 204600 |
| 2022-01-26 | 49.87 | $49.29 | 221142 |
| 2022-01-25 | 49.84 | $48.65 | 324840 |
| 2022-01-24 | 49.88 | $49.22 | 210307 |
| 2022-01-21 | 49.85 | $50.33 | 179119 |
| 2022-01-20 | 49.71 | $49.99 | 256900 |
| 2022-01-19 | 49.60 | $51.84 | 147123 |
| 2022-01-18 | 49.29 | $51.41 | 231421 |
| 2022-01-14 | 49.00 | $52.73 | 126400 |
| 2022-01-13 | 48.57 | $52.31 | 183800 |
| 2022-01-12 | 48.16 | $52.38 | 172200 |
| 2022-01-11 | 47.72 | $50.96 | 323900 |
| 2022-01-10 | 47.40 | $48.36 | 166500 |
| 2022-01-07 | 47.33 | $47.24 | 262300 |
| 2022-01-06 | 47.38 | $46.86 | 172200 |
| 2022-01-05 | 47.48 | $46.82 | 102200 |
| 2022-01-04 | 47.59 | $47.26 | 131136 |
| 2022-01-03 | 47.67 | $46.92 | 110823 |
| 2021-12-31 | 47.78 | $46.16 | 82511 |
| 2021-12-30 | 47.97 | $46.25 | 182600 |
| 2021-12-29 | 48.15 | $46.94 | 107000 |
| 2021-12-28 | 48.24 | $48.01 | 75108 |
| 2021-12-27 | 48.23 | $48.20 | 86005 |
| 2021-12-23 | 48.19 | $48.52 | 303235 |
| 2021-12-22 | 48.11 | $48.34 | 155621 |
| 2021-12-21 | 48.05 | $48.12 | 145734 |
| 2021-12-20 | 48.01 | $47.47 | 263248 |
| 2021-12-17 | 48.04 | $48.37 | 351325 |
| 2021-12-16 | 47.96 | $48.12 | 435900 |
| 2021-12-15 | 47.91 | $48.38 | 162304 |
| 2021-12-14 | 47.83 | $48.21 | 244500 |
| 2021-12-13 | 47.77 | $48.13 | 146300 |
| 2021-12-10 | 47.71 | $49.03 | 206237 |
| 2021-12-09 | 47.55 | $48.86 | 274043 |
| 2021-12-08 | 47.40 | $49.45 | 211239 |
| 2021-12-07 | 47.19 | $48.95 | 193749 |
| 2021-12-06 | 47.01 | $48.83 | 143000 |
| 2021-12-03 | 46.83 | $47.79 | 216400 |
| 2021-12-02 | 46.74 | $47.19 | 292400 |
| 2021-12-01 | 46.71 | $45.02 | 239238 |
| 2021-11-30 | 46.91 | $44.38 | 319030 |
| 2021-11-29 | 47.18 | $46.17 | 339405 |
| 2021-11-26 | 47.30 | $45.53 | 144200 |
| 2021-11-24 | 47.49 | $48.29 | 75017 |
| 2021-11-23 | 47.43 | $48.28 | 107300 |
| 2021-11-22 | 47.37 | $47.48 | 137546 |
| 2021-11-19 | 47.41 | $47.32 | 104747 |
| 2021-11-18 | 47.46 | $47.00 | 89700 |
| 2021-11-17 | 47.56 | $47.16 | 259000 |
| 2021-11-16 | 47.64 | $48.21 | 366400 |
| 2021-11-15 | 47.62 | $47.50 | 282722 |
| 2021-11-12 | 47.67 | $47.50 | 196400 |
| 2021-11-11 | 47.71 | $47.08 | 126229 |
| 2021-11-10 | 47.79 | $46.71 | 130900 |
| 2021-11-09 | 47.90 | $46.91 | 147831 |
| 2021-11-08 | 47.98 | $47.00 | 84612 |
| 2021-11-05 | 48.05 | $46.32 | 126704 |
| 2021-11-04 | 48.18 | $46.78 | 145900 |
| 2021-11-03 | 48.27 | $47.20 | 255412 |
| 2021-11-02 | 48.31 | $48.16 | 159800 |
| 2021-11-01 | 48.26 | $48.81 | 203500 |
| 2021-10-29 | 48.13 | $48.07 | 130349 |
| 2021-10-28 | 48.07 | $49.44 | 88500 |
| 2021-10-27 | 47.86 | $49.39 | 103226 |
| 2021-10-26 | 47.64 | $50.17 | 122600 |
| 2021-10-25 | 47.33 | $50.17 | 181600 |
| 2021-10-22 | 47.00 | $48.87 | 159100 |
| 2021-10-21 | 46.78 | $48.42 | 106442 |
| 2021-10-20 | 46.57 | $47.92 | 121243 |
| 2021-10-19 | 46.39 | $47.35 | 81000 |
| 2021-10-18 | 46.25 | $47.30 | 288241 |
| 2021-10-15 | 46.08 | $47.42 | 242300 |
| 2021-10-14 | 45.89 | $46.13 | 146935 |
| 2021-10-13 | 45.81 | $45.16 | 85948 |
| 2021-10-12 | 45.83 | $45.48 | 100804 |
| 2021-10-11 | 45.81 | $45.81 | 115600 |
| 2021-10-08 | 45.76 | $45.96 | 145300 |
| 2021-10-07 | 45.68 | $46.97 | 245100 |
| 2021-10-06 | 45.49 | $45.79 | 142527 |
| 2021-10-05 | 45.41 | $46.80 | 165800 |
| 2021-10-04 | 45.23 | $46.83 | 240715 |
| 2021-10-01 | 45.04 | $46.99 | 185700 |
| 2021-09-30 | 44.82 | $46.41 | 321335 |
| 2021-09-29 | 44.66 | $46.40 | 240600 |
| 2021-09-28 | 44.50 | $46.23 | 585700 |
| 2021-09-27 | 44.34 | $45.49 | 276422 |
| 2021-09-24 | 44.27 | $44.90 | 259925 |
| 2021-09-23 | 44.25 | $44.18 | 262000 |
| 2021-09-22 | 44.31 | $43.15 | 117911 |
| 2021-09-21 | 44.48 | $42.76 | 82700 |
| 2021-09-20 | 44.69 | $42.92 | 307642 |
| 2021-09-17 | 44.89 | $43.58 | 216709 |
| 2021-09-16 | 45.03 | $44.43 | 224717 |
| 2021-09-15 | 45.08 | $45.66 | 196200 |
| 2021-09-14 | 45.01 | $44.59 | 149846 |
| 2021-09-13 | 45.05 | $44.52 | 197000 |
| 2021-09-10 | 45.11 | $44.02 | 159200 |
| 2021-09-09 | 45.21 | $44.77 | 288800 |
| 2021-09-08 | 45.26 | $44.88 | 113209 |
| 2021-09-07 | 45.30 | $44.39 | 233012 |
| 2021-09-03 | 45.39 | $45.87 | 94300 |
| 2021-09-02 | 45.34 | $45.88 | 110800 |
| 2021-09-01 | 45.30 | $45.89 | 101500 |
| 2021-08-31 | 45.25 | $45.51 | 120941 |
| 2021-08-30 | 45.23 | $44.80 | 117716 |
| 2021-08-27 | 45.28 | $47.17 | 122428 |
| 2021-08-26 | 45.09 | $45.76 | 111301 |
| 2021-08-25 | 45.03 | $45.90 | 111509 |
| 2021-08-24 | 44.96 | $45.00 | 107935 |
| 2021-08-23 | 44.97 | $43.96 | 105219 |
| 2021-08-20 | 45.09 | $43.29 | 110649 |
| 2021-08-19 | 45.28 | $43.80 | 194300 |
| 2021-08-18 | 45.43 | $44.58 | 82927 |
| 2021-08-17 | 45.50 | $44.72 | 128115 |
| 2021-08-16 | 45.56 | $45.48 | 76212 |
| 2021-08-13 | 45.54 | $45.61 | 94233 |
| 2021-08-12 | 45.50 | $45.76 | 187300 |
| 2021-08-11 | 45.45 | $46.32 | 141600 |
| 2021-08-10 | 45.34 | $45.74 | 155632 |
| 2021-08-09 | 45.28 | $46.37 | 103900 |
| 2021-08-06 | 45.16 | $46.08 | 139200 |
| 2021-08-05 | 45.06 | $46.00 | 239828 |
| 2021-08-04 | 44.97 | $45.73 | 354534 |
| 2021-08-03 | 44.91 | $45.19 | 281847 |
| 2021-08-02 | 44.91 | $43.66 | 205916 |
| 2021-07-30 | 45.07 | $44.29 | 185113 |
| 2021-07-29 | 45.20 | $45.89 | 105339 |
| 2021-07-28 | 45.19 | $45.37 | 133600 |
| 2021-07-27 | 45.25 | $44.93 | 89800 |
| 2021-07-26 | 45.38 | $45.00 | 92935 |
| 2021-07-23 | 45.53 | $45.31 | 157600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
119.08
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.07
Average
57.87
Maximum
119.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 119.08 | $115.23 | 249034 |
| 2026-07-17 | 119.37 | $119.37 | 162500 |
| 2026-07-16 | 118.80 | $120.25 | 264900 |
| 2026-07-15 | 117.92 | $121.61 | 276644 |
| 2026-07-14 | 116.59 | $120.72 | 434500 |
| 2026-07-13 | 115.21 | $123.25 | 352727 |
| 2026-07-10 | 113.05 | $123.19 | 532200 |
| 2026-07-09 | 110.54 | $115.37 | 279928 |
| 2026-07-08 | 109.26 | $116.74 | 445644 |
| 2026-07-07 | 107.47 | $115.48 | 234029 |
| 2026-07-06 | 105.65 | $113.91 | 241800 |
| 2026-07-02 | 103.88 | $109.35 | 316222 |
| 2026-07-01 | 102.77 | $102.58 | 384674 |
| 2026-06-30 | 102.93 | $104.96 | 410700 |
| 2026-06-29 | 102.61 | $101.30 | 253246 |
| 2026-06-26 | 103.02 | $98.33 | 367100 |
| 2026-06-25 | 104.12 | $99.99 | 360617 |
| 2026-06-24 | 105.05 | $99.91 | 886900 |
| 2026-06-23 | 106.16 | $102.58 | 489200 |
| 2026-06-22 | 106.87 | $105.91 | 526545 |
| 2026-06-18 | 107.00 | $106.77 | 243300 |
| 2026-06-17 | 106.96 | $106.41 | 522643 |
| 2026-06-16 | 106.99 | $114.17 | 190928 |
| 2026-06-15 | 105.38 | $113.63 | 319648 |
| 2026-06-12 | 103.62 | $107.80 | 155246 |
| 2026-06-11 | 102.82 | $103.33 | 329900 |
| 2026-06-10 | 102.83 | $100.76 | 232500 |
| 2026-06-09 | 103.40 | $102.25 | 362200 |
| 2026-06-08 | 103.74 | $100.39 | 357010 |
| 2026-06-05 | 104.54 | $107.91 | 292200 |
| 2026-06-04 | 103.88 | $107.48 | 234800 |
| 2026-06-03 | 103.22 | $104.12 | 206600 |
| 2026-06-02 | 103.16 | $104.48 | 195300 |
| 2026-06-01 | 103.02 | $101.78 | 169081 |
| 2026-05-29 | 103.44 | $101.44 | 250035 |
| 2026-05-28 | 104.00 | $101.05 | 242000 |
| 2026-05-27 | 104.74 | $102.57 | 221700 |
| 2026-05-26 | 105.29 | $105.53 | 214700 |
| 2026-05-22 | 105.30 | $104.88 | 138835 |
| 2026-05-21 | 105.45 | $104.93 | 178099 |
| 2026-05-20 | 105.62 | $104.07 | 311500 |
| 2026-05-19 | 106.01 | $103.07 | 212942 |
| 2026-05-18 | 106.66 | $103.71 | 139400 |
| 2026-05-15 | 107.29 | $104.18 | 138800 |
| 2026-05-14 | 107.92 | $105.79 | 173873 |
| 2026-05-13 | 108.31 | $103.68 | 282807 |
| 2026-05-12 | 109.20 | $104.83 | 293426 |
| 2026-05-11 | 109.98 | $108.98 | 193607 |
| 2026-05-08 | 110.00 | $111.14 | 113006 |
| 2026-05-07 | 109.57 | $109.79 | 166800 |
| 2026-05-06 | 109.34 | $110.89 | 135315 |
| 2026-05-05 | 108.83 | $108.98 | 158825 |
| 2026-05-04 | 108.64 | $105.92 | 151439 |
| 2026-05-01 | 109.05 | $110.21 | 142400 |
| 2026-04-30 | 108.61 | $111.22 | 113200 |
| 2026-04-29 | 107.88 | $106.74 | 147600 |
| 2026-04-28 | 107.97 | $107.23 | 185533 |
| 2026-04-27 | 107.96 | $106.76 | 176328 |
| 2026-04-24 | 108.04 | $106.76 | 134918 |
| 2026-04-23 | 108.13 | $106.64 | 174504 |
| 2026-04-22 | 108.25 | $106.76 | 275386 |
| 2026-04-21 | 108.34 | $107.30 | 218007 |
| 2026-04-20 | 108.33 | $110.42 | 165300 |
| 2026-04-17 | 107.65 | $112.19 | 185600 |
| 2026-04-16 | 106.47 | $109.41 | 154528 |
| 2026-04-15 | 105.68 | $106.53 | 280932 |
| 2026-04-14 | 105.37 | $109.58 | 291600 |
| 2026-04-13 | 104.35 | $109.20 | 248117 |
| 2026-04-10 | 103.25 | $109.25 | 255202 |
| 2026-04-09 | 101.96 | $107.46 | 311300 |
| 2026-04-08 | 100.85 | $106.97 | 246526 |
| 2026-04-07 | 99.66 | $99.80 | 161909 |
| 2026-04-06 | 99.79 | $99.97 | 157545 |
| 2026-04-02 | 99.92 | $99.60 | 193603 |
| 2026-04-01 | 100.16 | $100.83 | 322100 |
| 2026-03-31 | 100.19 | $99.73 | 296300 |
| 2026-03-30 | 100.46 | $97.52 | 194521 |
| 2026-03-27 | 101.25 | $99.37 | 214800 |
| 2026-03-26 | 101.79 | $99.72 | 169349 |
| 2026-03-25 | 102.34 | $101.74 | 342402 |
| 2026-03-24 | 102.56 | $101.94 | 606113 |
| 2026-03-23 | 102.78 | $102.58 | 227502 |
| 2026-03-20 | 102.90 | $100.39 | 168700 |
| 2026-03-19 | 103.51 | $103.44 | 252914 |
| 2026-03-18 | 103.57 | $101.01 | 241638 |
| 2026-03-17 | 104.16 | $103.09 | 241155 |
| 2026-03-16 | 104.40 | $102.15 | 261324 |
| 2026-03-13 | 104.89 | $99.47 | 312500 |
| 2026-03-12 | 106.01 | $99.32 | 198303 |
| 2026-03-11 | 107.34 | $102.73 | 154534 |
| 2026-03-10 | 108.17 | $102.53 | 353742 |
| 2026-03-09 | 109.15 | $102.58 | 334785 |
| 2026-03-06 | 110.27 | $99.75 | 404600 |
| 2026-03-05 | 112.15 | $102.39 | 667828 |
| 2026-03-04 | 113.75 | $105.91 | 460103 |
| 2026-03-03 | 114.84 | $105.79 | 721400 |
| 2026-03-02 | 116.10 | $109.61 | 201035 |
| 2026-02-27 | 116.72 | $110.00 | 338800 |
| 2026-02-26 | 117.31 | $115.32 | 316700 |
| 2026-02-25 | 116.84 | $118.21 | 278146 |
| 2026-02-24 | 115.63 | $116.33 | 272862 |
| 2026-02-23 | 114.58 | $114.39 | 229646 |
| 2026-02-20 | 113.73 | $117.66 | 234000 |
| 2026-02-19 | 112.00 | $113.91 | 124145 |
| 2026-02-18 | 110.75 | $113.77 | 144344 |
| 2026-02-17 | 109.28 | $112.98 | 304643 |
| 2026-02-13 | 107.70 | $113.95 | 263400 |
| 2026-02-12 | 105.63 | $112.67 | 373470 |
| 2026-02-11 | 103.46 | $111.78 | 306457 |
| 2026-02-10 | 101.10 | $106.22 | 180400 |
| 2026-02-09 | 99.51 | $105.11 | 139725 |
| 2026-02-06 | 97.87 | $104.63 | 221100 |
| 2026-02-05 | 96.05 | $96.16 | 891349 |
| 2026-02-04 | 95.70 | $94.64 | 520113 |
| 2026-02-03 | 95.60 | $94.44 | 573600 |
| 2026-02-02 | 95.51 | $94.46 | 230928 |
| 2026-01-30 | 95.39 | $93.97 | 169900 |
| 2026-01-29 | 95.32 | $96.91 | 182835 |
| 2026-01-28 | 94.62 | $96.81 | 255633 |
| 2026-01-27 | 93.80 | $99.88 | 323115 |
| 2026-01-26 | 92.18 | $95.16 | 121900 |
| 2026-01-23 | 91.29 | $94.52 | 141446 |
| 2026-01-22 | 90.38 | $92.77 | 170576 |
| 2026-01-21 | 89.68 | $95.08 | 208800 |
| 2026-01-20 | 88.37 | $90.09 | 123200 |
| 2026-01-16 | 87.90 | $89.03 | 175948 |
| 2026-01-15 | 87.58 | $89.08 | 90722 |
| 2026-01-14 | 87.18 | $88.76 | 86700 |
| 2026-01-13 | 86.79 | $86.94 | 80318 |
| 2026-01-12 | 86.71 | $86.22 | 105000 |
| 2026-01-09 | 86.77 | $87.66 | 87100 |
| 2026-01-08 | 86.53 | $85.06 | 84400 |
| 2026-01-07 | 86.81 | $85.26 | 95400 |
| 2026-01-06 | 87.08 | $87.34 | 145843 |
| 2026-01-05 | 86.95 | $89.31 | 176500 |
| 2026-01-02 | 86.38 | $86.21 | 104900 |
| 2025-12-31 | 86.38 | $86.04 | 49423 |
| 2025-12-30 | 86.40 | $86.40 | 68300 |
| 2025-12-29 | 86.35 | $87.12 | 70575 |
| 2025-12-26 | 86.15 | $86.98 | 76092 |
| 2025-12-24 | 85.93 | $87.07 | 41600 |
| 2025-12-23 | 85.66 | $85.65 | 60200 |
| 2025-12-22 | 85.64 | $85.36 | 77419 |
| 2025-12-19 | 85.68 | $85.54 | 140046 |
| 2025-12-18 | 85.69 | $84.76 | 133200 |
| 2025-12-17 | 85.87 | $84.21 | 95438 |
| 2025-12-16 | 86.18 | $84.04 | 119400 |
| 2025-12-15 | 86.58 | $85.81 | 81400 |
| 2025-12-12 | 86.67 | $85.10 | 82831 |
| 2025-12-11 | 86.92 | $85.33 | 129900 |
| 2025-12-10 | 87.15 | $85.86 | 119305 |
| 2025-12-09 | 87.30 | $86.50 | 128610 |
| 2025-12-08 | 87.34 | $86.42 | 112500 |
| 2025-12-05 | 87.39 | $87.81 | 151500 |
| 2025-12-04 | 87.15 | $87.36 | 160100 |
| 2025-12-03 | 86.96 | $89.41 | 130017 |
| 2025-12-02 | 86.30 | $90.21 | 145700 |
| 2025-12-01 | 85.36 | $85.98 | 198700 |
| 2025-11-28 | 85.15 | $85.09 | 62614 |
| 2025-11-26 | 85.10 | $85.17 | 83849 |
| 2025-11-25 | 85.01 | $84.06 | 146300 |
| 2025-11-24 | 85.14 | $83.42 | 114134 |
| 2025-11-21 | 85.43 | $82.90 | 136015 |
| 2025-11-20 | 85.86 | $81.36 | 155311 |
| 2025-11-19 | 86.69 | $83.83 | 89300 |
| 2025-11-18 | 87.11 | $84.14 | 132800 |
| 2025-11-17 | 87.53 | $85.38 | 250055 |
| 2025-11-14 | 87.75 | $89.03 | 175401 |
| 2025-11-13 | 87.21 | $89.41 | 117000 |
| 2025-11-12 | 86.50 | $91.13 | 126022 |
| 2025-11-11 | 85.30 | $88.68 | 133381 |
| 2025-11-10 | 84.41 | $88.32 | 159200 |
| 2025-11-07 | 83.46 | $84.43 | 99942 |
| 2025-11-06 | 83.16 | $86.35 | 109121 |
| 2025-11-05 | 82.40 | $85.20 | 131008 |
| 2025-11-04 | 81.77 | $83.71 | 167730 |
| 2025-11-03 | 81.34 | $82.25 | 89000 |
| 2025-10-31 | 81.16 | $81.42 | 76100 |
| 2025-10-30 | 81.12 | $81.07 | 80712 |
| 2025-10-29 | 81.15 | $81.42 | 84900 |
| 2025-10-28 | 81.11 | $82.24 | 92706 |
| 2025-10-27 | 80.89 | $81.96 | 107600 |
| 2025-10-24 | 80.70 | $80.15 | 74235 |
| 2025-10-23 | 80.86 | $80.67 | 111159 |
| 2025-10-22 | 80.94 | $80.65 | 59446 |
| 2025-10-21 | 81.04 | $81.10 | 97365 |
| 2025-10-20 | 81.06 | $82.79 | 106071 |
| 2025-10-17 | 80.73 | $80.96 | 77800 |
| 2025-10-16 | 80.74 | $80.24 | 159900 |
| 2025-10-15 | 80.90 | $81.31 | 85200 |
| 2025-10-14 | 80.87 | $78.79 | 130800 |
| 2025-10-13 | 81.36 | $79.04 | 123105 |
| 2025-10-10 | 81.88 | $77.50 | 195600 |
| 2025-10-09 | 82.81 | $82.39 | 113900 |
| 2025-10-08 | 82.85 | $82.39 | 116200 |
| 2025-10-07 | 82.91 | $81.71 | 114546 |
| 2025-10-06 | 83.11 | $83.21 | 88427 |
| 2025-10-03 | 83.02 | $82.83 | 85721 |
| 2025-10-02 | 82.99 | $82.28 | 92724 |
| 2025-10-01 | 83.08 | $83.54 | 119800 |
| 2025-09-30 | 82.91 | $82.91 | 117400 |
| 2025-09-29 | 82.84 | $82.72 | 80200 |
| 2025-09-26 | 82.79 | $80.84 | 171300 |
| 2025-09-25 | 83.14 | $81.11 | 224850 |
| 2025-09-24 | 83.47 | $81.39 | 185023 |
| 2025-09-23 | 83.79 | $82.53 | 171424 |
| 2025-09-22 | 83.92 | $84.30 | 153437 |
| 2025-09-19 | 83.69 | $83.82 | 174900 |
| 2025-09-18 | 83.52 | $84.23 | 89536 |
| 2025-09-17 | 83.22 | $85.57 | 133950 |
| 2025-09-16 | 82.59 | $84.76 | 117600 |
| 2025-09-15 | 82.02 | $86.04 | 119237 |
| 2025-09-12 | 81.09 | $85.39 | 123700 |
| 2025-09-11 | 80.14 | $84.00 | 200700 |
| 2025-09-10 | 79.33 | $84.66 | 175500 |
| 2025-09-09 | 78.25 | $79.41 | 124115 |
| 2025-09-08 | 78.12 | $77.72 | 138713 |
| 2025-09-05 | 78.32 | $78.13 | 86602 |
| 2025-09-04 | 78.47 | $78.22 | 144501 |
| 2025-09-03 | 78.64 | $79.47 | 88600 |
| 2025-09-02 | 78.57 | $78.25 | 114000 |
| 2025-08-29 | 78.76 | $78.66 | 92735 |
| 2025-08-28 | 78.90 | $79.31 | 77800 |
| 2025-08-27 | 78.93 | $78.19 | 125112 |
| 2025-08-26 | 79.20 | $77.83 | 126623 |
| 2025-08-25 | 79.60 | $78.69 | 140419 |
| 2025-08-22 | 79.89 | $79.83 | 148204 |
| 2025-08-21 | 79.98 | $78.42 | 85801 |
| 2025-08-20 | 80.40 | $78.35 | 120400 |
| 2025-08-19 | 80.90 | $78.01 | 177000 |
| 2025-08-18 | 81.55 | $78.26 | 226238 |
| 2025-08-15 | 82.26 | $81.88 | 128600 |
| 2025-08-14 | 82.31 | $81.88 | 194200 |
| 2025-08-13 | 82.37 | $83.66 | 128329 |
| 2025-08-12 | 82.07 | $83.36 | 171100 |
| 2025-08-11 | 81.78 | $81.04 | 98900 |
| 2025-08-08 | 81.93 | $82.08 | 92030 |
| 2025-08-07 | 81.89 | $82.63 | 173200 |
| 2025-08-06 | 81.72 | $83.24 | 200247 |
| 2025-08-05 | 81.40 | $81.03 | 184500 |
| 2025-08-04 | 81.50 | $78.78 | 227800 |
| 2025-08-01 | 82.08 | $77.68 | 341200 |
| 2025-07-31 | 82.99 | $79.15 | 122809 |
| 2025-07-30 | 83.72 | $80.31 | 281400 |
| 2025-07-29 | 84.33 | $79.51 | 303317 |
| 2025-07-28 | 85.20 | $78.40 | 759609 |
| 2025-07-25 | 86.43 | $85.91 | 479082 |
| 2025-07-24 | 86.26 | $90.36 | 981734 |
| 2025-07-23 | 85.11 | $84.24 | 178700 |
| 2025-07-22 | 85.06 | $82.95 | 134200 |
| 2025-07-21 | 85.26 | $83.19 | 226700 |
| 2025-07-18 | 85.42 | $81.69 | 260500 |
| 2025-07-17 | 85.91 | $82.74 | 225900 |
| 2025-07-16 | 86.25 | $82.41 | 212000 |
| 2025-07-15 | 86.68 | $85.57 | 236264 |
| 2025-07-14 | 86.51 | $85.80 | 119648 |
| 2025-07-11 | 86.23 | $84.72 | 198611 |
| 2025-07-10 | 86.11 | $85.42 | 98700 |
| 2025-07-09 | 85.81 | $84.66 | 218400 |
| 2025-07-08 | 85.60 | $87.89 | 424600 |
| 2025-07-07 | 84.64 | $83.45 | 207024 |
| 2025-07-03 | 84.45 | $85.70 | 114000 |
| 2025-07-02 | 83.73 | $84.10 | 201200 |
| 2025-07-01 | 83.20 | $82.79 | 197400 |
| 2025-06-30 | 82.85 | $82.59 | 170929 |
| 2025-06-27 | 82.46 | $81.51 | 261700 |
| 2025-06-26 | 82.21 | $81.59 | 122300 |
| 2025-06-25 | 81.89 | $81.31 | 432000 |
| 2025-06-24 | 81.54 | $82.44 | 293571 |
| 2025-06-23 | 80.89 | $78.71 | 280011 |
| 2025-06-20 | 80.88 | $78.52 | 265200 |
| 2025-06-18 | 80.89 | $78.91 | 231722 |
| 2025-06-17 | 80.80 | $78.13 | 236300 |
| 2025-06-16 | 80.83 | $80.23 | 187022 |
| 2025-06-13 | 80.39 | $78.39 | 251700 |
| 2025-06-12 | 80.24 | $79.61 | 233812 |
| 2025-06-11 | 79.78 | $79.09 | 162425 |
| 2025-06-10 | 79.33 | $80.43 | 145600 |
| 2025-06-09 | 78.49 | $81.26 | 230947 |
| 2025-06-06 | 77.32 | $77.96 | 111100 |
| 2025-06-05 | 76.62 | $78.05 | 233925 |
| 2025-06-04 | 75.76 | $80.14 | 389754 |
| 2025-06-03 | 74.29 | $73.33 | 134600 |
| 2025-06-02 | 74.00 | $73.24 | 162536 |
| 2025-05-30 | 73.66 | $74.75 | 298937 |
| 2025-05-29 | 72.92 | $74.08 | 242741 |
| 2025-05-28 | 72.18 | $73.00 | 183300 |
| 2025-05-27 | 71.52 | $73.58 | 204215 |
| 2025-05-23 | 70.61 | $71.86 | 159737 |
| 2025-05-22 | 69.89 | $69.75 | 141300 |
| 2025-05-21 | 69.48 | $70.84 | 210282 |
| 2025-05-20 | 68.75 | $69.41 | 91703 |
| 2025-05-19 | 68.19 | $68.90 | 137200 |
| 2025-05-16 | 67.61 | $67.09 | 109645 |
| 2025-05-15 | 67.31 | $67.46 | 126400 |
| 2025-05-14 | 66.86 | $67.28 | 175712 |
| 2025-05-13 | 66.36 | $66.36 | 305300 |
| 2025-05-12 | 65.95 | $66.21 | 154200 |
| 2025-05-09 | 65.48 | $66.02 | 99200 |
| 2025-05-08 | 64.96 | $66.20 | 251222 |
| 2025-05-07 | 64.30 | $66.09 | 175800 |
| 2025-05-06 | 63.53 | $66.44 | 260434 |
| 2025-05-05 | 62.55 | $66.38 | 116148 |
| 2025-05-02 | 61.41 | $65.61 | 241401 |
| 2025-05-01 | 60.23 | $61.50 | 166500 |
| 2025-04-30 | 59.71 | $62.98 | 148151 |
| 2025-04-29 | 58.79 | $61.78 | 158463 |
| 2025-04-28 | 57.96 | $60.95 | 127624 |
| 2025-04-25 | 57.17 | $60.52 | 187205 |
| 2025-04-24 | 56.33 | $59.24 | 191721 |
| 2025-04-23 | 55.63 | $59.19 | 145400 |
| 2025-04-22 | 54.82 | $58.54 | 233700 |
| 2025-04-21 | 54.01 | $57.82 | 214040 |
| 2025-04-17 | 53.22 | $56.26 | 166000 |
| 2025-04-16 | 52.65 | $55.70 | 299200 |
| 2025-04-15 | 52.10 | $54.71 | 170000 |
| 2025-04-14 | 51.68 | $53.43 | 219007 |
| 2025-04-11 | 51.46 | $53.38 | 180300 |
| 2025-04-10 | 51.24 | $50.94 | 209500 |
| 2025-04-09 | 51.50 | $51.66 | 208037 |
| 2025-04-08 | 51.66 | $46.88 | 244800 |
| 2025-04-07 | 52.86 | $49.86 | 250023 |
| 2025-04-04 | 53.64 | $51.67 | 310604 |
| 2025-04-03 | 54.16 | $52.31 | 225100 |
| 2025-04-02 | 54.64 | $55.80 | 101200 |
| 2025-04-01 | 54.47 | $54.64 | 265829 |
| 2025-03-31 | 54.51 | $54.11 | 215700 |
| 2025-03-28 | 54.68 | $53.36 | 183834 |
| 2025-03-27 | 55.03 | $55.13 | 170800 |
| 2025-03-26 | 55.08 | $55.94 | 181646 |
| 2025-03-25 | 54.96 | $56.45 | 184600 |
| 2025-03-24 | 54.72 | $56.52 | 313400 |
| 2025-03-21 | 54.43 | $55.68 | 95100 |
| 2025-03-20 | 54.28 | $55.85 | 191805 |
| 2025-03-19 | 54.07 | $55.56 | 297621 |
| 2025-03-18 | 53.90 | $55.64 | 123326 |
| 2025-03-17 | 53.69 | $55.39 | 190100 |
| 2025-03-14 | 53.51 | $54.95 | 174500 |
| 2025-03-13 | 53.41 | $54.02 | 120000 |
| 2025-03-12 | 53.49 | $53.74 | 203206 |
| 2025-03-11 | 53.66 | $53.14 | 163600 |
| 2025-03-10 | 53.99 | $53.43 | 145635 |
| 2025-03-07 | 54.32 | $54.34 | 201401 |
| 2025-03-06 | 54.53 | $54.37 | 206333 |
| 2025-03-05 | 54.78 | $54.40 | 241203 |
| 2025-03-04 | 55.06 | $53.45 | 182700 |
| 2025-03-03 | 55.61 | $54.14 | 148521 |
| 2025-02-28 | 56.10 | $54.32 | 232019 |
| 2025-02-27 | 56.65 | $55.62 | 154900 |
| 2025-02-26 | 57.01 | $57.40 | 127523 |
| 2025-02-25 | 57.07 | $56.85 | 90400 |
| 2025-02-24 | 57.26 | $57.03 | 93800 |
| 2025-02-21 | 57.45 | $57.25 | 161423 |
| 2025-02-20 | 57.63 | $58.00 | 150800 |
| 2025-02-19 | 57.69 | $57.24 | 135900 |
| 2025-02-18 | 57.92 | $57.49 | 153400 |
| 2025-02-14 | 58.15 | $55.78 | 254838 |
| 2025-02-13 | 58.78 | $56.29 | 472945 |
| 2025-02-12 | 59.41 | $56.96 | 135120 |
| 2025-02-11 | 60.00 | $58.19 | 222120 |
| 2025-02-10 | 60.43 | $58.92 | 155500 |
| 2025-02-07 | 60.78 | $58.79 | 120800 |
| 2025-02-06 | 61.21 | $59.02 | 226722 |
| 2025-02-05 | 61.66 | $60.21 | 229700 |
| 2025-02-04 | 61.93 | $62.65 | 135200 |
| 2025-02-03 | 61.73 | $61.11 | 160167 |
| 2025-01-31 | 61.82 | $62.47 | 104411 |
| 2025-01-30 | 61.63 | $62.30 | 68600 |
| 2025-01-29 | 61.45 | $61.97 | 99034 |
| 2025-01-28 | 61.31 | $61.74 | 96200 |
| 2025-01-27 | 61.19 | $61.83 | 123613 |
| 2025-01-24 | 61.03 | $62.12 | 132100 |
| 2025-01-23 | 60.79 | $61.99 | 94900 |
| 2025-01-22 | 60.53 | $62.29 | 141900 |
| 2025-01-21 | 60.17 | $62.87 | 193803 |
| 2025-01-17 | 59.62 | $61.26 | 107700 |
| 2025-01-16 | 59.34 | $61.89 | 140500 |
| 2025-01-15 | 58.88 | $62.83 | 173845 |
| 2025-01-14 | 58.15 | $61.14 | 220122 |
| 2025-01-13 | 57.67 | $60.88 | 171062 |
| 2025-01-10 | 57.17 | $59.04 | 197109 |
| 2025-01-08 | 57.00 | $58.23 | 146033 |
| 2025-01-07 | 56.98 | $58.30 | 129306 |
| 2025-01-06 | 56.95 | $58.67 | 120000 |
| 2025-01-03 | 56.85 | $57.54 | 207533 |
| 2025-01-02 | 56.99 | $56.86 | 131596 |
| 2024-12-31 | 57.31 | $56.90 | 121400 |
| 2024-12-30 | 57.69 | $57.00 | 194500 |
| 2024-12-27 | 58.13 | $57.70 | 126400 |
| 2024-12-26 | 58.49 | $58.32 | 140523 |
| 2024-12-24 | 58.81 | $59.55 | 45802 |
| 2024-12-23 | 58.92 | $59.58 | 152322 |
| 2024-12-20 | 59.06 | $59.08 | 240622 |
| 2024-12-19 | 59.35 | $59.22 | 281600 |
| 2024-12-18 | 59.66 | $58.37 | 336112 |
| 2024-12-17 | 60.22 | $58.32 | 158921 |
| 2024-12-16 | 60.89 | $59.22 | 148800 |
| 2024-12-13 | 61.50 | $59.40 | 165400 |
| 2024-12-12 | 62.17 | $60.83 | 266700 |
| 2024-12-11 | 62.67 | $60.23 | 373708 |
| 2024-12-10 | 63.37 | $58.76 | 253600 |
| 2024-12-09 | 64.51 | $58.48 | 353500 |
| 2024-12-06 | 65.90 | $60.19 | 335307 |
| 2024-12-05 | 67.15 | $60.28 | 801804 |
| 2024-12-04 | 68.58 | $67.28 | 291032 |
| 2024-12-03 | 68.77 | $67.66 | 1.1M |
| 2024-12-02 | 68.90 | $68.76 | 86514 |
| 2024-11-29 | 68.81 | $68.93 | 70412 |
| 2024-11-27 | 68.67 | $70.79 | 90900 |
| 2024-11-26 | 68.10 | $69.18 | 99487 |
| 2024-11-25 | 67.78 | $69.76 | 132312 |
| 2024-11-22 | 67.29 | $69.93 | 121800 |
| 2024-11-21 | 66.67 | $69.13 | 119749 |
| 2024-11-20 | 66.12 | $67.92 | 126200 |
| 2024-11-19 | 65.74 | $65.85 | 97616 |
| 2024-11-18 | 65.74 | $65.26 | 65000 |
| 2024-11-15 | 65.86 | $64.14 | 98624 |
| 2024-11-14 | 66.23 | $64.43 | 141400 |
| 2024-11-13 | 66.60 | $64.47 | 101100 |
| 2024-11-12 | 67.03 | $65.05 | 92632 |
| 2024-11-11 | 67.40 | $66.19 | 73901 |
| 2024-11-08 | 67.58 | $66.05 | 105200 |
| 2024-11-07 | 67.81 | $68.00 | 144000 |
| 2024-11-06 | 67.67 | $67.25 | 128724 |
| 2024-11-05 | 67.66 | $66.44 | 120347 |
| 2024-11-04 | 67.82 | $65.24 | 95723 |
| 2024-11-01 | 68.24 | $66.08 | 120100 |
| 2024-10-31 | 68.55 | $65.24 | 104832 |
| 2024-10-30 | 69.08 | $67.34 | 105013 |
| 2024-10-29 | 69.24 | $68.81 | 163541 |
| 2024-10-28 | 69.10 | $68.79 | 244732 |
| 2024-10-25 | 68.94 | $72.18 | 341510 |
| 2024-10-24 | 68.02 | $66.96 | 134107 |
| 2024-10-23 | 68.04 | $67.58 | 161637 |
| 2024-10-22 | 67.93 | $67.89 | 107811 |
| 2024-10-21 | 67.72 | $67.11 | 110833 |
| 2024-10-18 | 67.64 | $68.71 | 117091 |
| 2024-10-17 | 67.19 | $67.93 | 146234 |
| 2024-10-16 | 66.82 | $69.61 | 188900 |
| 2024-10-15 | 66.03 | $68.15 | 197328 |
| 2024-10-14 | 65.41 | $69.99 | 280256 |
| 2024-10-11 | 64.30 | $67.25 | 463700 |
| 2024-10-10 | 63.58 | $65.81 | 134832 |
| 2024-10-09 | 63.05 | $65.47 | 112100 |
| 2024-10-08 | 62.50 | $65.25 | 260500 |
| 2024-10-07 | 61.91 | $64.04 | 155007 |
| 2024-10-04 | 61.48 | $61.67 | 96014 |
| 2024-10-03 | 61.48 | $60.71 | 150621 |
| 2024-10-02 | 61.68 | $61.54 | 80804 |
| 2024-10-01 | 61.75 | $61.12 | 98400 |
| 2024-09-30 | 61.91 | $61.75 | 172545 |
| 2024-09-27 | 61.97 | $63.42 | 192702 |
| 2024-09-26 | 61.69 | $63.10 | 262100 |
| 2024-09-25 | 61.44 | $58.67 | 308743 |
| 2024-09-24 | 62.08 | $61.40 | 242612 |
| 2024-09-23 | 62.24 | $63.43 | 131460 |
| 2024-09-20 | 62.01 | $62.78 | 149600 |
| 2024-09-19 | 61.88 | $62.84 | 112900 |
| 2024-09-18 | 61.72 | $61.79 | 117614 |
| 2024-09-17 | 61.75 | $61.57 | 573600 |
| 2024-09-16 | 61.84 | $61.66 | 164800 |
| 2024-09-13 | 61.93 | $61.37 | 197800 |
| 2024-09-12 | 62.09 | $58.95 | 226216 |
| 2024-09-11 | 62.79 | $58.73 | 258000 |
| 2024-09-10 | 63.66 | $61.36 | 123700 |
| 2024-09-09 | 64.10 | $62.29 | 244100 |
| 2024-09-06 | 64.42 | $61.61 | 191200 |
| 2024-09-05 | 64.92 | $63.68 | 154842 |
| 2024-09-04 | 65.07 | $63.04 | 158800 |
| 2024-09-03 | 65.37 | $63.67 | 145200 |
| 2024-08-30 | 65.57 | $64.88 | 116000 |
| 2024-08-29 | 65.54 | $65.26 | 119052 |
| 2024-08-28 | 65.43 | $64.05 | 135500 |
| 2024-08-27 | 65.53 | $65.98 | 97302 |
| 2024-08-26 | 65.24 | $66.35 | 68300 |
| 2024-08-23 | 64.82 | $66.30 | 149000 |
| 2024-08-22 | 64.33 | $64.67 | 105349 |
| 2024-08-21 | 64.09 | $65.23 | 162147 |
| 2024-08-20 | 63.69 | $67.06 | 177343 |
| 2024-08-19 | 62.84 | $66.00 | 217512 |
| 2024-08-16 | 62.06 | $62.74 | 123255 |
| 2024-08-15 | 61.85 | $62.74 | 108832 |
| 2024-08-14 | 61.59 | $62.47 | 69417 |
| 2024-08-13 | 61.35 | $62.77 | 133131 |
| 2024-08-12 | 61.00 | $60.05 | 161595 |
| 2024-08-09 | 61.17 | $60.37 | 89543 |
| 2024-08-08 | 61.30 | $60.51 | 173700 |
| 2024-08-07 | 61.41 | $58.80 | 110302 |
| 2024-08-06 | 61.90 | $58.62 | 215803 |
| 2024-08-05 | 62.50 | $57.83 | 212272 |
| 2024-08-02 | 63.36 | $60.22 | 206808 |
| 2024-08-01 | 63.85 | $63.48 | 152021 |
| 2024-07-31 | 63.71 | $65.21 | 185503 |
| 2024-07-30 | 63.18 | $64.96 | 121445 |
| 2024-07-29 | 62.61 | $64.92 | 168993 |
| 2024-07-26 | 61.94 | $64.56 | 569808 |
| 2024-07-25 | 61.24 | $60.79 | 268647 |
| 2024-07-24 | 61.20 | $59.34 | 294536 |
| 2024-07-23 | 61.47 | $62.65 | 564500 |
| 2024-07-22 | 61.07 | $60.83 | 378900 |
| 2024-07-19 | 60.98 | $59.79 | 261326 |
| 2024-07-18 | 61.09 | $59.56 | 309827 |
| 2024-07-17 | 61.26 | $60.27 | 209900 |
| 2024-07-16 | 61.30 | $60.83 | 339100 |
| 2024-07-15 | 61.22 | $61.16 | 331637 |
| 2024-07-12 | 61.05 | $62.05 | 447861 |
| 2024-07-11 | 60.65 | $61.47 | 303800 |
| 2024-07-10 | 60.30 | $60.91 | 260739 |
| 2024-07-09 | 60.01 | $61.28 | 275600 |
| 2024-07-08 | 59.58 | $62.11 | 338307 |
| 2024-07-05 | 58.90 | $63.15 | 383725 |
| 2024-07-03 | 57.89 | $60.49 | 207218 |
| 2024-07-02 | 57.27 | $59.39 | 681300 |
| 2024-07-01 | 56.78 | $56.85 | 172044 |
| 2024-06-28 | 56.75 | $56.61 | 201724 |
| 2024-06-27 | 56.77 | $55.84 | 225200 |
| 2024-06-26 | 56.94 | $56.08 | 280834 |
| 2024-06-25 | 57.09 | $56.09 | 255654 |
| 2024-06-24 | 57.26 | $56.99 | 299619 |
| 2024-06-21 | 57.27 | $55.68 | 343300 |
| 2024-06-20 | 57.55 | $57.50 | 237105 |
| 2024-06-18 | 57.49 | $56.60 | 155400 |
| 2024-06-17 | 57.61 | $56.79 | 142600 |
| 2024-06-14 | 57.70 | $57.65 | 197900 |
| 2024-06-13 | 57.62 | $57.77 | 202321 |
| 2024-06-12 | 57.50 | $57.51 | 198700 |
| 2024-06-11 | 57.41 | $56.39 | 94300 |
| 2024-06-10 | 57.53 | $56.70 | 160900 |
| 2024-06-07 | 57.61 | $56.81 | 103614 |
| 2024-06-06 | 57.67 | $56.31 | 63046 |
| 2024-06-05 | 57.83 | $56.58 | 98035 |
| 2024-06-04 | 57.96 | $55.95 | 67112 |
| 2024-06-03 | 58.24 | $57.55 | 81241 |
| 2024-05-31 | 58.22 | $57.54 | 70932 |
| 2024-05-30 | 58.18 | $57.47 | 109000 |
| 2024-05-29 | 58.14 | $56.36 | 131339 |
| 2024-05-28 | 58.33 | $56.14 | 72209 |
| 2024-05-24 | 58.58 | $56.80 | 71602 |
| 2024-05-23 | 58.71 | $56.14 | 102400 |
| 2024-05-22 | 59.00 | $57.44 | 89900 |
| 2024-05-21 | 59.04 | $59.70 | 142100 |
| 2024-05-20 | 58.60 | $59.28 | 114000 |
| 2024-05-17 | 58.16 | $58.81 | 70600 |
| 2024-05-16 | 57.74 | $59.32 | 118000 |
| 2024-05-15 | 57.12 | $59.03 | 106200 |
| 2024-05-14 | 56.46 | $57.98 | 169241 |
| 2024-05-13 | 55.90 | $59.02 | 785132 |
| 2024-05-10 | 55.01 | $57.91 | 343405 |
| 2024-05-09 | 54.21 | $55.70 | 90522 |
| 2024-05-08 | 53.74 | $56.20 | 241800 |
| 2024-05-07 | 53.08 | $53.71 | 164500 |
| 2024-05-06 | 52.84 | $54.77 | 97000 |
| 2024-05-03 | 52.32 | $54.11 | 134500 |
| 2024-05-02 | 51.86 | $52.68 | 95144 |
| 2024-05-01 | 51.62 | $53.68 | 111000 |
| 2024-04-30 | 51.13 | $53.97 | 154936 |
| 2024-04-29 | 50.50 | $54.91 | 239006 |
| 2024-04-26 | 49.57 | $54.66 | 213608 |
| 2024-04-25 | 48.54 | $50.15 | 96900 |
| 2024-04-24 | 48.31 | $49.67 | 150800 |
| 2024-04-23 | 48.14 | $50.83 | 153800 |
| 2024-04-22 | 47.71 | $49.91 | 245102 |
| 2024-04-19 | 47.41 | $46.24 | 122518 |
| 2024-04-18 | 47.85 | $45.88 | 198300 |
| 2024-04-17 | 48.44 | $45.69 | 201300 |
| 2024-04-16 | 49.17 | $46.16 | 137107 |
| 2024-04-15 | 49.93 | $47.13 | 97100 |
| 2024-04-12 | 50.61 | $47.17 | 168300 |
| 2024-04-11 | 51.40 | $49.65 | 131200 |
| 2024-04-10 | 51.79 | $49.01 | 332200 |
| 2024-04-09 | 52.37 | $51.13 | 178600 |
| 2024-04-08 | 52.61 | $51.47 | 129810 |
| 2024-04-05 | 52.80 | $51.16 | 139742 |
| 2024-04-04 | 53.10 | $50.95 | 212100 |
| 2024-04-03 | 53.47 | $50.55 | 193517 |
| 2024-04-02 | 53.99 | $50.58 | 195743 |
| 2024-04-01 | 54.58 | $50.72 | 187400 |
| 2024-03-28 | 55.23 | $52.07 | 148801 |
| 2024-03-27 | 55.69 | $51.46 | 269800 |
| 2024-03-26 | 56.33 | $53.80 | 148112 |
| 2024-03-25 | 56.57 | $54.42 | 152226 |
| 2024-03-22 | 56.71 | $55.54 | 102620 |
| 2024-03-21 | 56.61 | $56.95 | 146200 |
| 2024-03-20 | 56.18 | $55.84 | 107300 |
| 2024-03-19 | 55.90 | $54.35 | 126843 |
| 2024-03-18 | 55.87 | $55.43 | 385343 |
| 2024-03-15 | 55.59 | $56.88 | 181400 |
| 2024-03-14 | 54.94 | $57.62 | 220821 |
| 2024-03-13 | 54.02 | $58.09 | 492346 |
| 2024-03-12 | 52.82 | $54.30 | 294423 |
| 2024-03-11 | 52.22 | $52.53 | 207300 |
| 2024-03-08 | 51.89 | $53.08 | 184500 |
| 2024-03-07 | 51.37 | $53.50 | 262700 |
| 2024-03-06 | 50.66 | $51.68 | 229515 |
| 2024-03-05 | 50.21 | $51.76 | 200900 |
| 2024-03-04 | 49.67 | $51.57 | 205945 |
| 2024-03-01 | 49.06 | $47.45 | 160100 |
| 2024-02-29 | 49.22 | $47.35 | 143541 |
| 2024-02-28 | 49.41 | $46.76 | 154354 |
| 2024-02-27 | 49.75 | $46.37 | 205800 |
| 2024-02-26 | 50.21 | $46.54 | 268400 |
| 2024-02-23 | 50.69 | $49.30 | 235000 |
| 2024-02-22 | 50.65 | $48.75 | 231761 |
| 2024-02-21 | 50.71 | $49.03 | 211990 |
| 2024-02-20 | 50.70 | $49.73 | 362518 |
| 2024-02-16 | 50.52 | $50.55 | 150000 |
| 2024-02-15 | 50.11 | $49.34 | 381418 |
| 2024-02-14 | 49.88 | $50.02 | 274917 |
| 2024-02-13 | 49.45 | $50.61 | 214000 |
| 2024-02-12 | 48.80 | $51.70 | 195800 |
| 2024-02-09 | 47.80 | $51.32 | 265222 |
| 2024-02-08 | 46.71 | $50.54 | 272400 |
| 2024-02-07 | 45.58 | $49.33 | 251403 |
| 2024-02-06 | 44.52 | $47.28 | 253000 |
| 2024-02-05 | 43.70 | $47.30 | 295942 |
| 2024-02-02 | 42.74 | $49.52 | 667351 |
| 2024-02-01 | 41.15 | $46.38 | 528116 |
| 2024-01-31 | 39.96 | $42.27 | 187220 |
| 2024-01-30 | 39.45 | $41.98 | 127537 |
| 2024-01-29 | 38.91 | $41.17 | 216816 |
| 2024-01-26 | 38.46 | $40.33 | 195300 |
| 2024-01-25 | 38.11 | $39.55 | 139000 |
| 2024-01-24 | 37.88 | $39.12 | 181700 |
| 2024-01-23 | 37.70 | $38.18 | 175746 |
| 2024-01-22 | 37.70 | $36.96 | 245018 |
| 2024-01-19 | 37.96 | $37.51 | 184700 |
| 2024-01-18 | 38.16 | $36.93 | 145900 |
| 2024-01-17 | 38.50 | $36.80 | 167442 |
| 2024-01-16 | 38.94 | $37.74 | 116946 |
| 2024-01-12 | 39.25 | $38.54 | 101200 |
| 2024-01-11 | 39.44 | $38.80 | 156602 |
| 2024-01-10 | 39.62 | $38.78 | 236100 |
| 2024-01-09 | 39.82 | $38.58 | 347721 |
| 2024-01-08 | 40.11 | $39.68 | 151046 |
| 2024-01-05 | 40.20 | $39.26 | 184704 |
| 2024-01-04 | 40.40 | $39.41 | 169227 |
| 2024-01-03 | 40.60 | $40.18 | 111600 |
| 2024-01-02 | 40.67 | $40.69 | 117300 |
| 2023-12-29 | 40.65 | $41.37 | 85829 |
| 2023-12-28 | 40.47 | $41.90 | 164800 |
| 2023-12-27 | 40.15 | $40.49 | 64848 |
| 2023-12-26 | 40.08 | $40.63 | 58500 |
| 2023-12-22 | 39.97 | $40.55 | 125200 |
| 2023-12-21 | 39.86 | $40.20 | 172628 |
| 2023-12-20 | 39.80 | $40.10 | 197245 |
| 2023-12-19 | 39.76 | $40.17 | 222518 |
| 2023-12-18 | 39.70 | $39.99 | 137947 |
| 2023-12-15 | 39.67 | $40.08 | 230900 |
| 2023-12-14 | 39.61 | $40.33 | 112800 |
| 2023-12-13 | 39.49 | $40.12 | 133485 |
| 2023-12-12 | 39.41 | $39.46 | 190000 |
| 2023-12-11 | 39.45 | $38.90 | 199935 |
| 2023-12-08 | 39.61 | $39.30 | 159301 |
| 2023-12-07 | 39.72 | $39.03 | 76243 |
| 2023-12-06 | 39.91 | $39.10 | 108900 |
| 2023-12-05 | 40.11 | $39.08 | 135900 |
| 2023-12-04 | 40.36 | $39.34 | 209603 |
| 2023-12-01 | 40.58 | $40.13 | 195300 |
| 2023-11-30 | 40.68 | $40.28 | 163500 |
| 2023-11-29 | 40.76 | $40.20 | 159900 |
| 2023-11-28 | 40.87 | $40.66 | 166118 |
| 2023-11-27 | 40.91 | $40.29 | 176330 |
| 2023-11-24 | 41.02 | $41.12 | 92000 |
| 2023-11-22 | 40.98 | $41.30 | 178087 |
| 2023-11-21 | 40.89 | $41.26 | 155132 |
| 2023-11-20 | 40.79 | $41.46 | 1.1M |
| 2023-11-17 | 40.63 | $41.58 | 283415 |
| 2023-11-16 | 40.43 | $41.50 | 161802 |
| 2023-11-15 | 40.21 | $41.46 | 163240 |
| 2023-11-14 | 39.96 | $41.17 | 140433 |
| 2023-11-13 | 39.73 | $39.70 | 294540 |
| 2023-11-10 | 39.78 | $40.36 | 203000 |
| 2023-11-09 | 39.71 | $40.09 | 226300 |
| 2023-11-08 | 39.67 | $39.75 | 125600 |
| 2023-11-07 | 39.71 | $40.08 | 93700 |
| 2023-11-06 | 39.69 | $41.36 | 131200 |
| 2023-11-03 | 39.40 | $40.59 | 161600 |
| 2023-11-02 | 39.22 | $38.84 | 127634 |
| 2023-11-01 | 39.39 | $38.23 | 222444 |
| 2023-10-31 | 39.72 | $38.16 | 250200 |
| 2023-10-30 | 40.12 | $38.15 | 127800 |
| 2023-10-27 | 40.60 | $38.29 | 178000 |
| 2023-10-26 | 41.11 | $39.73 | 172400 |
| 2023-10-25 | 41.41 | $40.08 | 113848 |
| 2023-10-24 | 41.69 | $41.05 | 124648 |
| 2023-10-23 | 41.80 | $41.08 | 104800 |
| 2023-10-20 | 41.92 | $41.61 | 101800 |
| 2023-10-19 | 41.95 | $41.88 | 134400 |
| 2023-10-18 | 41.93 | $42.10 | 112428 |
| 2023-10-17 | 41.85 | $41.71 | 138900 |
| 2023-10-16 | 41.84 | $42.18 | 103400 |
| 2023-10-13 | 41.73 | $41.51 | 141806 |
| 2023-10-12 | 41.74 | $41.65 | 121837 |
| 2023-10-11 | 41.72 | $42.00 | 457201 |
| 2023-10-10 | 41.62 | $42.64 | 241000 |
| 2023-10-09 | 41.37 | $41.69 | 216400 |
| 2023-10-06 | 41.28 | $41.76 | 192740 |
| 2023-10-05 | 41.15 | $40.16 | 229900 |
| 2023-10-04 | 41.34 | $40.43 | 145415 |
| 2023-10-03 | 41.51 | $40.15 | 182600 |
| 2023-10-02 | 41.76 | $40.64 | 110701 |
| 2023-09-29 | 41.94 | $41.11 | 150938 |
| 2023-09-28 | 42.05 | $41.44 | 123900 |
| 2023-09-27 | 42.10 | $40.86 | 87307 |
| 2023-09-26 | 42.28 | $40.70 | 218145 |
| 2023-09-25 | 42.51 | $42.11 | 239918 |
| 2023-09-22 | 42.49 | $42.21 | 195200 |
| 2023-09-21 | 42.43 | $42.17 | 138700 |
| 2023-09-20 | 42.36 | $42.71 | 98200 |
| 2023-09-19 | 42.16 | $42.36 | 118200 |
| 2023-09-18 | 42.00 | $42.80 | 183441 |
| 2023-09-15 | 41.72 | $42.59 | 236941 |
| 2023-09-14 | 41.43 | $42.51 | 289500 |
| 2023-09-13 | 41.10 | $41.68 | 158712 |
| 2023-09-12 | 40.89 | $41.11 | 164241 |
| 2023-09-11 | 40.77 | $41.65 | 157909 |
| 2023-09-08 | 40.51 | $40.59 | 234427 |
| 2023-09-07 | 40.42 | $40.42 | 168000 |
| 2023-09-06 | 40.35 | $40.66 | 140700 |
| 2023-09-05 | 40.22 | $40.40 | 174307 |
| 2023-09-01 | 40.12 | $40.62 | 145012 |
| 2023-08-31 | 39.95 | $40.37 | 107444 |
| 2023-08-30 | 39.81 | $40.06 | 122100 |
| 2023-08-29 | 39.70 | $40.39 | 138918 |
| 2023-08-28 | 39.51 | $40.05 | 147044 |
| 2023-08-25 | 39.36 | $39.64 | 93400 |
| 2023-08-24 | 39.26 | $39.81 | 94017 |
| 2023-08-23 | 39.11 | $39.75 | 98249 |
| 2023-08-22 | 38.95 | $38.71 | 116900 |
| 2023-08-21 | 38.99 | $38.71 | 105000 |
| 2023-08-18 | 39.02 | $38.57 | 111600 |
| 2023-08-17 | 39.10 | $38.57 | 182129 |
| 2023-08-16 | 39.18 | $38.06 | 104000 |
| 2023-08-15 | 39.38 | $38.21 | 136845 |
| 2023-08-14 | 39.57 | $38.61 | 98900 |
| 2023-08-11 | 39.72 | $38.86 | 187300 |
| 2023-08-10 | 39.82 | $39.17 | 346604 |
| 2023-08-09 | 39.88 | $38.99 | 544304 |
| 2023-08-08 | 39.98 | $39.55 | 122800 |
| 2023-08-07 | 39.97 | $39.67 | 97835 |
| 2023-08-04 | 39.93 | $39.87 | 120300 |
| 2023-08-03 | 39.84 | $39.52 | 147645 |
| 2023-08-02 | 39.80 | $40.11 | 187600 |
| 2023-08-01 | 39.63 | $40.70 | 210200 |
| 2023-07-31 | 39.29 | $40.17 | 196800 |
| 2023-07-28 | 39.01 | $40.49 | 188612 |
| 2023-07-27 | 38.62 | $39.93 | 224815 |
| 2023-07-26 | 38.27 | $39.39 | 338200 |
| 2023-07-25 | 37.98 | $38.39 | 229918 |
| 2023-07-24 | 37.85 | $37.66 | 214000 |
| 2023-07-21 | 37.86 | $37.86 | 302600 |
| 2023-07-20 | 37.82 | $37.81 | 205640 |
| 2023-07-19 | 37.78 | $38.30 | 316400 |
| 2023-07-18 | 37.63 | $38.76 | 228900 |
| 2023-07-17 | 37.36 | $38.73 | 173800 |
| 2023-07-14 | 37.05 | $38.27 | 199126 |
| 2023-07-13 | 36.78 | $37.69 | 242843 |
| 2023-07-12 | 36.60 | $37.42 | 176503 |
| 2023-07-11 | 36.44 | $36.93 | 172100 |
| 2023-07-10 | 36.37 | $36.17 | 133440 |
| 2023-07-07 | 36.44 | $36.28 | 209235 |
| 2023-07-06 | 36.50 | $35.66 | 209714 |
| 2023-07-05 | 36.71 | $36.78 | 261900 |
| 2023-07-03 | 36.71 | $37.44 | 113529 |
| 2023-06-30 | 36.58 | $36.40 | 153239 |
| 2023-06-29 | 36.64 | $36.04 | 141300 |
| 2023-06-28 | 36.80 | $36.39 | 149100 |
| 2023-06-27 | 36.90 | $36.82 | 187115 |
| 2023-06-26 | 36.93 | $36.18 | 138318 |
| 2023-06-23 | 37.10 | $35.64 | 129400 |
| 2023-06-22 | 37.42 | $36.61 | 196354 |
| 2023-06-21 | 37.58 | $36.32 | 161600 |
| 2023-06-20 | 37.82 | $36.86 | 262500 |
| 2023-06-16 | 37.99 | $37.97 | 196200 |
| 2023-06-15 | 37.95 | $38.33 | 160600 |
| 2023-06-14 | 37.82 | $38.38 | 241850 |
| 2023-06-13 | 37.67 | $38.36 | 142814 |
| 2023-06-12 | 37.49 | $37.85 | 253335 |
| 2023-06-09 | 37.38 | $38.51 | 239700 |
| 2023-06-08 | 37.12 | $37.58 | 160021 |
| 2023-06-07 | 37.02 | $37.29 | 344500 |
| 2023-06-06 | 36.96 | $37.82 | 247200 |
| 2023-06-05 | 36.77 | $37.14 | 142585 |
| 2023-06-02 | 36.70 | $37.20 | 211500 |
| 2023-06-01 | 36.61 | $36.10 | 278500 |
| 2023-05-31 | 36.73 | $36.00 | 327300 |
| 2023-05-30 | 36.90 | $36.59 | 220607 |
| 2023-05-26 | 36.97 | $36.67 | 173836 |
| 2023-05-25 | 37.03 | $36.34 | 239449 |
| 2023-05-24 | 37.17 | $36.98 | 180211 |
| 2023-05-23 | 37.20 | $37.34 | 231600 |
| 2023-05-22 | 37.16 | $37.75 | 237000 |
| 2023-05-19 | 37.02 | $37.29 | 153625 |
| 2023-05-18 | 36.96 | $37.14 | 260043 |
| 2023-05-17 | 36.92 | $37.19 | 272500 |
| 2023-05-16 | 36.86 | $36.73 | 268447 |
| 2023-05-15 | 36.90 | $37.11 | 239800 |
| 2023-05-12 | 36.85 | $36.52 | 192141 |
| 2023-05-11 | 36.93 | $37.04 | 119600 |
| 2023-05-10 | 36.90 | $36.97 | 222000 |
| 2023-05-09 | 36.89 | $37.27 | 241700 |
| 2023-05-08 | 36.81 | $37.52 | 258800 |
| 2023-05-05 | 36.67 | $37.59 | 240906 |
| 2023-05-04 | 36.49 | $36.61 | 191803 |
| 2023-05-03 | 36.49 | $36.06 | 275418 |
| 2023-05-02 | 36.61 | $36.61 | 198900 |
| 2023-05-01 | 36.63 | $37.06 | 194000 |
| 2023-04-28 | 36.56 | $37.29 | 186500 |
| 2023-04-27 | 36.43 | $36.74 | 158834 |
| 2023-04-26 | 36.40 | $36.23 | 202543 |
| 2023-04-25 | 36.48 | $36.36 | 246428 |
| 2023-04-24 | 36.54 | $37.04 | 175900 |
| 2023-04-21 | 36.46 | $37.24 | 187033 |
| 2023-04-20 | 36.34 | $37.63 | 224300 |
| 2023-04-19 | 36.12 | $37.34 | 232800 |
| 2023-04-18 | 35.92 | $37.09 | 268700 |
| 2023-04-17 | 35.75 | $36.62 | 376500 |
| 2023-04-14 | 35.66 | $37.08 | 281003 |
| 2023-04-13 | 35.46 | $36.43 | 245200 |
| 2023-04-12 | 35.37 | $35.31 | 285514 |
| 2023-04-11 | 35.51 | $35.81 | 285405 |
| 2023-04-10 | 35.57 | $35.48 | 248421 |
| 2023-04-06 | 35.71 | $35.66 | 192200 |
| 2023-04-05 | 35.85 | $36.39 | 345004 |
| 2023-04-04 | 35.87 | $36.50 | 590600 |
| 2023-04-03 | 35.86 | $36.27 | 181524 |
| 2023-03-31 | 35.92 | $36.42 | 279742 |
| 2023-03-30 | 35.96 | $36.41 | 173000 |
| 2023-03-29 | 36.01 | $36.60 | 270700 |
| 2023-03-28 | 36.04 | $36.83 | 226800 |
| 2023-03-27 | 36.03 | $36.28 | 212115 |
| 2023-03-24 | 36.15 | $36.25 | 280800 |
| 2023-03-23 | 36.30 | $37.33 | 397527 |
| 2023-03-22 | 36.26 | $37.23 | 191429 |
| 2023-03-21 | 36.24 | $37.31 | 224248 |
| 2023-03-20 | 36.21 | $36.95 | 413614 |
| 2023-03-17 | 36.27 | $35.74 | 480806 |
| 2023-03-16 | 36.59 | $36.71 | 544242 |
| 2023-03-15 | 36.78 | $36.21 | 314036 |
| 2023-03-14 | 37.11 | $37.07 | 304500 |
| 2023-03-13 | 37.32 | $37.40 | 304202 |
| 2023-03-10 | 37.51 | $37.12 | 186900 |
| 2023-03-09 | 37.80 | $37.61 | 228983 |
| 2023-03-08 | 38.04 | $38.30 | 136837 |
| 2023-03-07 | 38.18 | $38.06 | 262902 |
| 2023-03-06 | 38.41 | $38.80 | 127900 |
| 2023-03-03 | 38.53 | $38.95 | 114700 |
| 2023-03-02 | 38.64 | $38.32 | 156200 |
| 2023-03-01 | 38.92 | $39.20 | 160006 |
| 2023-02-28 | 39.06 | $38.53 | 191615 |
| 2023-02-27 | 39.39 | $38.50 | 133007 |
| 2023-02-24 | 39.78 | $38.39 | 119817 |
| 2023-02-23 | 40.26 | $38.77 | 135044 |
| 2023-02-22 | 40.75 | $38.39 | 178000 |
| 2023-02-21 | 41.41 | $38.64 | 245800 |
| 2023-02-17 | 42.13 | $38.86 | 182530 |
| 2023-02-16 | 42.92 | $38.75 | 294427 |
| 2023-02-15 | 43.87 | $39.80 | 354846 |
| 2023-02-14 | 44.75 | $42.25 | 226700 |
| 2023-02-13 | 45.25 | $43.93 | 92844 |
| 2023-02-10 | 45.48 | $44.13 | 225500 |
| 2023-02-09 | 45.70 | $42.69 | 232619 |
| 2023-02-08 | 46.25 | $44.19 | 172613 |
| 2023-02-07 | 46.57 | $44.06 | 164900 |
| 2023-02-06 | 46.97 | $44.13 | 165500 |
| 2023-02-03 | 47.40 | $45.42 | 121461 |
| 2023-02-02 | 47.62 | $45.78 | 172400 |
| 2023-02-01 | 47.79 | $46.69 | 191400 |
| 2023-01-31 | 47.78 | $45.83 | 232800 |
| 2023-01-30 | 47.94 | $46.85 | 123420 |
| 2023-01-27 | 47.90 | $46.99 | 149000 |
| 2023-01-26 | 47.81 | $48.28 | 98930 |
| 2023-01-25 | 47.42 | $47.62 | 139408 |
| 2023-01-24 | 47.08 | $47.02 | 104700 |
| 2023-01-23 | 46.81 | $47.27 | 108909 |
| 2023-01-20 | 46.43 | $46.52 | 191600 |
| 2023-01-19 | 46.12 | $46.06 | 213002 |
| 2023-01-18 | 45.86 | $46.28 | 252700 |
| 2023-01-17 | 45.49 | $47.32 | 377700 |
| 2023-01-13 | 44.82 | $46.29 | 188100 |
| 2023-01-12 | 44.26 | $45.56 | 198113 |
| 2023-01-11 | 43.74 | $45.14 | 303718 |
| 2023-01-10 | 43.22 | $46.27 | 211329 |
| 2023-01-09 | 42.37 | $45.75 | 314300 |
| 2023-01-06 | 41.48 | $45.14 | 315741 |
| 2023-01-05 | 40.58 | $41.82 | 357146 |
| 2023-01-04 | 40.21 | $40.35 | 204912 |
| 2023-01-03 | 40.10 | $38.82 | 241300 |
| 2022-12-30 | 40.29 | $38.66 | 118600 |
| 2022-12-29 | 40.53 | $38.97 | 120506 |
| 2022-12-28 | 40.74 | $39.59 | 155112 |
| 2022-12-27 | 40.85 | $40.29 | 132800 |
| 2022-12-23 | 40.83 | $40.38 | 116300 |
| 2022-12-22 | 40.77 | $40.67 | 239274 |
| 2022-12-21 | 40.63 | $40.51 | 273045 |
| 2022-12-20 | 40.50 | $40.85 | 232900 |
| 2022-12-19 | 40.27 | $39.61 | 210200 |
| 2022-12-16 | 40.25 | $39.12 | 270000 |
| 2022-12-15 | 40.33 | $38.69 | 164600 |
| 2022-12-14 | 40.50 | $40.48 | 301600 |
| 2022-12-13 | 40.31 | $40.94 | 193736 |
| 2022-12-12 | 39.98 | $40.72 | 324800 |
| 2022-12-09 | 39.64 | $39.87 | 466845 |
| 2022-12-08 | 39.41 | $38.50 | 183328 |
| 2022-12-07 | 39.42 | $38.52 | 177348 |
| 2022-12-06 | 39.43 | $39.30 | 236700 |
| 2022-12-05 | 39.26 | $39.54 | 223844 |
| 2022-12-02 | 39.00 | $39.76 | 161000 |
| 2022-12-01 | 38.64 | $40.47 | 279100 |
| 2022-11-30 | 38.07 | $39.41 | 306047 |
| 2022-11-29 | 37.63 | $38.56 | 194300 |
| 2022-11-28 | 37.28 | $36.54 | 131913 |
| 2022-11-25 | 37.30 | $37.59 | 47500 |
| 2022-11-23 | 37.08 | $37.46 | 85816 |
| 2022-11-22 | 36.86 | $36.95 | 161700 |
| 2022-11-21 | 36.70 | $36.57 | 90900 |
| 2022-11-18 | 36.59 | $36.72 | 88039 |
| 2022-11-17 | 36.42 | $36.49 | 182796 |
| 2022-11-16 | 36.26 | $37.18 | 134600 |
| 2022-11-15 | 35.93 | $37.63 | 144906 |
| 2022-11-14 | 35.44 | $37.30 | 173700 |
| 2022-11-11 | 34.94 | $37.26 | 210632 |
| 2022-11-10 | 34.36 | $36.72 | 149109 |
| 2022-11-09 | 33.80 | $35.20 | 166342 |
| 2022-11-08 | 33.47 | $34.60 | 200400 |
| 2022-11-07 | 33.20 | $34.40 | 177718 |
| 2022-11-04 | 32.94 | $34.09 | 160931 |
| 2022-11-03 | 32.70 | $32.98 | 142000 |
| 2022-11-02 | 32.66 | $33.25 | 294806 |
| 2022-11-01 | 32.56 | $33.54 | 305600 |
| 2022-10-31 | 32.38 | $33.54 | 276600 |
| 2022-10-28 | 32.17 | $34.02 | 981100 |
| 2022-10-27 | 31.83 | $32.61 | 485100 |
| 2022-10-26 | 31.73 | $32.25 | 236500 |
| 2022-10-25 | 31.70 | $32.41 | 282200 |
| 2022-10-24 | 31.64 | $31.64 | 308200 |
| 2022-10-21 | 31.73 | $32.70 | 154200 |
| 2022-10-20 | 31.62 | $32.38 | 157731 |
| 2022-10-19 | 31.56 | $33.02 | 273200 |
| 2022-10-18 | 31.37 | $32.99 | 411200 |
| 2022-10-17 | 31.15 | $32.08 | 762615 |
| 2022-10-14 | 31.10 | $31.98 | 310932 |
| 2022-10-13 | 31.07 | $31.81 | 435331 |
| 2022-10-12 | 31.08 | $30.94 | 343200 |
| 2022-10-11 | 31.29 | $31.16 | 193626 |
| 2022-10-10 | 31.49 | $31.65 | 187700 |
| 2022-10-07 | 31.62 | $32.13 | 197600 |
| 2022-10-06 | 31.69 | $32.31 | 205332 |
| 2022-10-05 | 31.73 | $32.81 | 226600 |
| 2022-10-04 | 31.69 | $32.62 | 339708 |
| 2022-10-03 | 31.69 | $31.24 | 353808 |
| 2022-09-30 | 32.00 | $30.14 | 354711 |
| 2022-09-29 | 32.59 | $30.80 | 365200 |
| 2022-09-28 | 33.15 | $31.42 | 605130 |
| 2022-09-27 | 33.67 | $30.97 | 598520 |
| 2022-09-26 | 34.39 | $32.38 | 409600 |
| 2022-09-23 | 34.92 | $34.01 | 312501 |
| 2022-09-22 | 35.20 | $34.89 | 413500 |
| 2022-09-21 | 35.35 | $34.84 | 496000 |
| 2022-09-20 | 35.53 | $35.77 | 279142 |
| 2022-09-19 | 35.55 | $36.24 | 359443 |
| 2022-09-16 | 35.48 | $36.21 | 815623 |
| 2022-09-15 | 35.41 | $35.42 | 237700 |
| 2022-09-14 | 35.50 | $35.76 | 248615 |
| 2022-09-13 | 35.53 | $35.24 | 464500 |
| 2022-09-12 | 35.68 | $35.94 | 213900 |
| 2022-09-09 | 35.72 | $35.76 | 264548 |
| 2022-09-08 | 35.80 | $35.31 | 507241 |
| 2022-09-07 | 36.00 | $34.79 | 405000 |
| 2022-09-06 | 36.34 | $35.13 | 331531 |
| 2022-09-02 | 36.67 | $35.21 | 511200 |
| 2022-09-01 | 37.04 | $35.30 | 432700 |
| 2022-08-31 | 37.45 | $36.58 | 473449 |
| 2022-08-30 | 37.66 | $36.66 | 332121 |
| 2022-08-29 | 37.88 | $36.74 | 354200 |
| 2022-08-26 | 38.13 | $37.18 | 401900 |
| 2022-08-25 | 38.32 | $38.13 | 165000 |
| 2022-08-24 | 38.34 | $37.80 | 250236 |
| 2022-08-23 | 38.43 | $37.20 | 454111 |
| 2022-08-22 | 38.66 | $37.02 | 259700 |
| 2022-08-19 | 38.97 | $37.96 | 199520 |
| 2022-08-18 | 39.12 | $38.40 | 245800 |
| 2022-08-17 | 39.20 | $39.31 | 322432 |
| 2022-08-16 | 39.10 | $40.32 | 286500 |
| 2022-08-15 | 38.77 | $40.20 | 193600 |
| 2022-08-12 | 38.41 | $40.47 | 161500 |
| 2022-08-11 | 37.92 | $40.34 | 202504 |
| 2022-08-10 | 37.39 | $39.66 | 267010 |
| 2022-08-09 | 36.91 | $39.16 | 303800 |
| 2022-08-08 | 36.47 | $38.70 | 298700 |
| 2022-08-05 | 36.05 | $38.46 | 250415 |
| 2022-08-04 | 35.62 | $36.75 | 134736 |
| 2022-08-03 | 35.49 | $36.57 | 156000 |
| 2022-08-02 | 35.38 | $35.95 | 209700 |
| 2022-08-01 | 35.38 | $36.58 | 261400 |
| 2022-07-29 | 35.27 | $37.08 | 284900 |
| 2022-07-28 | 35.03 | $36.55 | 590321 |
| 2022-07-27 | 34.88 | $36.40 | 513929 |
| 2022-07-26 | 34.74 | $36.10 | 146111 |
| 2022-07-25 | 34.66 | $36.48 | 223238 |
| 2022-07-22 | 34.49 | $36.13 | 203526 |
| 2022-07-21 | 34.39 | $36.81 | 245806 |
| 2022-07-20 | 34.13 | $36.64 | 351622 |
| 2022-07-19 | 33.88 | $36.07 | 237367 |
| 2022-07-18 | 33.73 | $34.91 | 394800 |
| 2022-07-15 | 33.82 | $33.95 | 426900 |
| 2022-07-14 | 34.14 | $33.84 | 307847 |
| 2022-07-13 | 34.55 | $34.49 | 197600 |
| 2022-07-12 | 34.90 | $35.11 | 219909 |
| 2022-07-11 | 35.20 | $34.93 | 392700 |
| 2022-07-08 | 35.61 | $36.25 | 159000 |
| 2022-07-07 | 35.82 | $35.65 | 163823 |
| 2022-07-06 | 36.20 | $35.18 | 201720 |
| 2022-07-05 | 36.77 | $35.87 | 371100 |
| 2022-07-01 | 37.29 | $37.05 | 204813 |
| 2022-06-30 | 37.67 | $37.20 | 284832 |
| 2022-06-29 | 38.10 | $37.11 | 304100 |
| 2022-06-28 | 38.62 | $37.71 | 294107 |
| 2022-06-27 | 39.12 | $38.18 | 219500 |
| 2022-06-24 | 39.62 | $38.65 | 173328 |
| 2022-06-23 | 40.12 | $37.10 | 280539 |
| 2022-06-22 | 41.03 | $37.77 | 550432 |
| 2022-06-21 | 41.96 | $40.06 | 317045 |
| 2022-06-17 | 42.56 | $40.51 | 545300 |
| 2022-06-16 | 43.18 | $40.73 | 311225 |
| 2022-06-15 | 43.86 | $42.37 | 213700 |
| 2022-06-14 | 44.32 | $41.97 | 216800 |
| 2022-06-13 | 44.93 | $41.01 | 308813 |
| 2022-06-10 | 45.85 | $42.79 | 549000 |
| 2022-06-09 | 46.55 | $44.87 | 243500 |
| 2022-06-08 | 46.92 | $45.78 | 395200 |
| 2022-06-07 | 47.15 | $46.39 | 306946 |
| 2022-06-06 | 47.30 | $47.00 | 164500 |
| 2022-06-03 | 47.34 | $47.09 | 198844 |
| 2022-06-02 | 47.37 | $47.57 | 220700 |
| 2022-06-01 | 47.29 | $48.77 | 147724 |
| 2022-05-31 | 46.96 | $48.94 | 157800 |
| 2022-05-27 | 46.53 | $48.45 | 116408 |
| 2022-05-26 | 46.14 | $47.88 | 157460 |
| 2022-05-25 | 45.80 | $47.14 | 491700 |
| 2022-05-24 | 45.57 | $47.22 | 172500 |
| 2022-05-23 | 45.30 | $46.58 | 184500 |
| 2022-05-20 | 45.11 | $45.36 | 162502 |
| 2022-05-19 | 45.16 | $44.86 | 153215 |
| 2022-05-18 | 45.32 | $44.87 | 220900 |
| 2022-05-17 | 45.52 | $46.50 | 123000 |
| 2022-05-16 | 45.40 | $45.65 | 144844 |
| 2022-05-13 | 45.46 | $45.74 | 135800 |
| 2022-05-12 | 45.51 | $44.42 | 176500 |
| 2022-05-11 | 45.85 | $44.19 | 232400 |
| 2022-05-10 | 46.29 | $45.24 | 206400 |
| 2022-05-09 | 46.60 | $45.68 | 113342 |
| 2022-05-06 | 46.86 | $46.85 | 133500 |
| 2022-05-05 | 46.92 | $46.79 | 225012 |
| 2022-05-04 | 47.00 | $48.53 | 274708 |
| 2022-05-03 | 46.74 | $46.63 | 161610 |
| 2022-05-02 | 46.84 | $45.85 | 162500 |
| 2022-04-29 | 47.12 | $45.92 | 189126 |
| 2022-04-28 | 47.43 | $46.86 | 223100 |
| 2022-04-27 | 47.60 | $45.66 | 213000 |
| 2022-04-26 | 48.05 | $46.64 | 173532 |
| 2022-04-25 | 48.37 | $48.04 | 195234 |
| 2022-04-22 | 48.44 | $48.07 | 226900 |
| 2022-04-21 | 48.52 | $48.38 | 254000 |
| 2022-04-20 | 48.55 | $49.12 | 167400 |
| 2022-04-19 | 48.43 | $48.26 | 87346 |
| 2022-04-18 | 48.46 | $48.31 | 101600 |
| 2022-04-14 | 48.50 | $48.25 | 134230 |
| 2022-04-13 | 48.55 | $48.48 | 182400 |
| 2022-04-12 | 48.56 | $48.33 | 239600 |
| 2022-04-11 | 48.60 | $48.75 | 312945 |
| 2022-04-08 | 48.56 | $48.22 | 650702 |
| 2022-04-07 | 48.63 | $47.88 | 311246 |
| 2022-04-06 | 48.78 | $48.69 | 271211 |
| 2022-04-05 | 48.78 | $48.35 | 134400 |
| 2022-04-04 | 48.85 | $50.16 | 137118 |
| 2022-04-01 | 48.55 | $49.70 | 337000 |
| 2022-03-31 | 48.30 | $48.83 | 284300 |
| 2022-03-30 | 48.19 | $48.70 | 312800 |
| 2022-03-29 | 48.09 | $49.82 | 216800 |
| 2022-03-28 | 47.74 | $49.78 | 140145 |
| 2022-03-25 | 47.35 | $49.46 | 171200 |
| 2022-03-24 | 46.96 | $49.21 | 290800 |
| 2022-03-23 | 46.57 | $48.43 | 256200 |
| 2022-03-22 | 46.28 | $48.32 | 159800 |
| 2022-03-21 | 45.98 | $47.47 | 142246 |
| 2022-03-18 | 45.82 | $47.53 | 205610 |
| 2022-03-17 | 45.62 | $47.98 | 139614 |
| 2022-03-16 | 45.31 | $47.47 | 186400 |
| 2022-03-15 | 45.07 | $45.73 | 176600 |
| 2022-03-14 | 45.16 | $44.79 | 259544 |
| 2022-03-11 | 45.48 | $44.04 | 171015 |
| 2022-03-10 | 46.02 | $44.38 | 231500 |
| 2022-03-09 | 46.59 | $44.45 | 252200 |
| 2022-03-08 | 47.24 | $42.94 | 316333 |
| 2022-03-07 | 48.33 | $43.31 | 367323 |
| 2022-03-04 | 49.52 | $46.24 | 320608 |
| 2022-03-03 | 50.28 | $47.92 | 134418 |
| 2022-03-02 | 50.82 | $48.12 | 270400 |
| 2022-03-01 | 51.40 | $47.72 | 163700 |
| 2022-02-28 | 52.16 | $49.20 | 319934 |
| 2022-02-25 | 52.73 | $50.48 | 386500 |
| 2022-02-24 | 53.11 | $50.70 | 311335 |
| 2022-02-23 | 53.50 | $51.97 | 158000 |
| 2022-02-22 | 53.69 | $52.82 | 172616 |
| 2022-02-18 | 53.71 | $53.03 | 192849 |
| 2022-02-17 | 53.69 | $53.67 | 72111 |
| 2022-02-16 | 53.52 | $54.07 | 137222 |
| 2022-02-15 | 53.22 | $54.31 | 140239 |
| 2022-02-14 | 52.83 | $53.47 | 161200 |
| 2022-02-11 | 52.53 | $54.37 | 250931 |
| 2022-02-10 | 52.00 | $53.94 | 302621 |
| 2022-02-09 | 51.46 | $53.32 | 239900 |
| 2022-02-08 | 50.96 | $52.16 | 128947 |
| 2022-02-07 | 50.62 | $51.18 | 111123 |
| 2022-02-04 | 50.42 | $50.94 | 234800 |
| 2022-02-03 | 50.25 | $49.73 | 216430 |
| 2022-02-02 | 50.29 | $51.02 | 121400 |
| 2022-02-01 | 50.07 | $50.60 | 209070 |
| 2022-01-31 | 49.90 | $49.80 | 156201 |
| 2022-01-28 | 49.87 | $49.14 | 165700 |
| 2022-01-27 | 49.96 | $48.36 | 204600 |
| 2022-01-26 | 50.24 | $49.29 | 221142 |
| 2022-01-25 | 50.36 | $48.65 | 324840 |
| 2022-01-24 | 50.63 | $49.22 | 210307 |
| 2022-01-21 | 50.81 | $50.33 | 179119 |
| 2022-01-20 | 50.79 | $49.99 | 256900 |
| 2022-01-19 | 50.83 | $51.84 | 147123 |
| 2022-01-18 | 50.47 | $51.41 | 231421 |
| 2022-01-14 | 50.14 | $52.73 | 126400 |
| 2022-01-13 | 49.48 | $52.31 | 183800 |
| 2022-01-12 | 48.80 | $52.38 | 172200 |
| 2022-01-11 | 47.98 | $50.96 | 323900 |
| 2022-01-10 | 47.34 | $48.36 | 166500 |
| 2022-01-07 | 47.14 | $47.24 | 262300 |
| 2022-01-06 | 47.14 | $46.86 | 172200 |
| 2022-01-05 | 47.23 | $46.82 | 102200 |
| 2022-01-04 | 47.34 | $47.26 | 131136 |
| 2022-01-03 | 47.38 | $46.92 | 110823 |
| 2021-12-31 | 47.49 | $46.16 | 82511 |
| 2021-12-30 | 47.78 | $46.25 | 182600 |
| 2021-12-29 | 48.10 | $46.94 | 107000 |
| 2021-12-28 | 48.33 | $48.01 | 75108 |
| 2021-12-27 | 48.37 | $48.20 | 86005 |
| 2021-12-23 | 48.37 | $48.52 | 303235 |
| 2021-12-22 | 48.30 | $48.34 | 155621 |
| 2021-12-21 | 48.25 | $48.12 | 145734 |
| 2021-12-20 | 48.25 | $47.47 | 263248 |
| 2021-12-17 | 48.37 | $48.37 | 351325 |
| 2021-12-16 | 48.33 | $48.12 | 435900 |
| 2021-12-15 | 48.33 | $48.38 | 162304 |
| 2021-12-14 | 48.27 | $48.21 | 244500 |
| 2021-12-13 | 48.24 | $48.13 | 146300 |
| 2021-12-10 | 48.21 | $49.03 | 206237 |
| 2021-12-09 | 47.99 | $48.86 | 274043 |
| 2021-12-08 | 47.77 | $49.45 | 211239 |
| 2021-12-07 | 47.38 | $48.95 | 193749 |
| 2021-12-06 | 47.04 | $48.83 | 143000 |
| 2021-12-03 | 46.67 | $47.79 | 216400 |
| 2021-12-02 | 46.47 | $47.19 | 292400 |
| 2021-12-01 | 46.35 | $45.02 | 239238 |
| 2021-11-30 | 46.68 | $44.38 | 319030 |
| 2021-11-29 | 47.19 | $46.17 | 339405 |
| 2021-11-26 | 47.42 | $45.53 | 144200 |
| 2021-11-24 | 47.81 | $48.29 | 75017 |
| 2021-11-23 | 47.68 | $48.28 | 107300 |
| 2021-11-22 | 47.53 | $47.48 | 137546 |
| 2021-11-19 | 47.53 | $47.32 | 104747 |
| 2021-11-18 | 47.56 | $47.00 | 89700 |
| 2021-11-17 | 47.66 | $47.16 | 259000 |
| 2021-11-16 | 47.74 | $48.21 | 366400 |
| 2021-11-15 | 47.61 | $47.50 | 282722 |
| 2021-11-12 | 47.61 | $47.50 | 196400 |
| 2021-11-11 | 47.61 | $47.08 | 126229 |
| 2021-11-10 | 47.70 | $46.71 | 130900 |
| 2021-11-09 | 47.88 | $46.91 | 147831 |
| 2021-11-08 | 48.04 | $47.00 | 84612 |
| 2021-11-05 | 48.20 | $46.32 | 126704 |
| 2021-11-04 | 48.53 | $46.78 | 145900 |
| 2021-11-03 | 48.82 | $47.20 | 255412 |
| 2021-11-02 | 49.05 | $48.16 | 159800 |
| 2021-11-01 | 49.12 | $48.81 | 203500 |
| 2021-10-29 | 49.05 | $48.07 | 130349 |
| 2021-10-28 | 49.12 | $49.44 | 88500 |
| 2021-10-27 | 48.90 | $49.39 | 103226 |
| 2021-10-26 | 48.65 | $50.17 | 122600 |
| 2021-10-25 | 48.20 | $50.17 | 181600 |
| 2021-10-22 | 47.66 | $48.87 | 159100 |
| 2021-10-21 | 47.30 | $48.42 | 106442 |
| 2021-10-20 | 46.98 | $47.92 | 121243 |
| 2021-10-19 | 46.71 | $47.35 | 81000 |
| 2021-10-18 | 46.51 | $47.30 | 288241 |
| 2021-10-15 | 46.29 | $47.42 | 242300 |
| 2021-10-14 | 46.01 | $46.13 | 146935 |
| 2021-10-13 | 45.94 | $45.16 | 85948 |
| 2021-10-12 | 46.08 | $45.48 | 100804 |
| 2021-10-11 | 46.16 | $45.81 | 115600 |
| 2021-10-08 | 46.18 | $45.96 | 145300 |
| 2021-10-07 | 46.18 | $46.97 | 245100 |
| 2021-10-06 | 45.96 | $45.79 | 142527 |
| 2021-10-05 | 45.94 | $46.80 | 165800 |
| 2021-10-04 | 45.72 | $46.83 | 240715 |
| 2021-10-01 | 45.44 | $46.99 | 185700 |
| 2021-09-30 | 45.09 | $46.41 | 321335 |
| 2021-09-29 | 44.80 | $46.40 | 240600 |
| 2021-09-28 | 44.47 | $46.23 | 585700 |
| 2021-09-27 | 44.12 | $45.49 | 276422 |
| 2021-09-24 | 43.88 | $44.90 | 259925 |
| 2021-09-23 | 43.72 | $44.18 | 262000 |
| 2021-09-22 | 43.70 | $43.15 | 117911 |
| 2021-09-21 | 43.88 | $42.76 | 82700 |
| 2021-09-20 | 44.19 | $42.92 | 307642 |
| 2021-09-17 | 44.51 | $43.58 | 216709 |
| 2021-09-16 | 44.75 | $44.43 | 224717 |
| 2021-09-15 | 44.85 | $45.66 | 196200 |
| 2021-09-14 | 44.70 | $44.59 | 149846 |
| 2021-09-13 | 44.76 | $44.52 | 197000 |
| 2021-09-10 | 44.85 | $44.02 | 159200 |
| 2021-09-09 | 45.06 | $44.77 | 288800 |
| 2021-09-08 | 45.14 | $44.88 | 113209 |
| 2021-09-07 | 45.22 | $44.39 | 233012 |
| 2021-09-03 | 45.41 | $45.87 | 94300 |
| 2021-09-02 | 45.32 | $45.88 | 110800 |
| 2021-09-01 | 45.21 | $45.89 | 101500 |
| 2021-08-31 | 45.09 | $45.51 | 120941 |
| 2021-08-30 | 45.03 | $44.80 | 117716 |
| 2021-08-27 | 45.11 | $47.17 | 122428 |
| 2021-08-26 | 44.70 | $45.76 | 111301 |
| 2021-08-25 | 44.53 | $45.90 | 111509 |
| 2021-08-24 | 44.31 | $45.00 | 107935 |
| 2021-08-23 | 44.24 | $43.96 | 105219 |
| 2021-08-20 | 44.39 | $43.29 | 110649 |
| 2021-08-19 | 44.70 | $43.80 | 194300 |
| 2021-08-18 | 44.96 | $44.58 | 82927 |
| 2021-08-17 | 45.10 | $44.72 | 128115 |
| 2021-08-16 | 45.24 | $45.48 | 76212 |
| 2021-08-13 | 45.25 | $45.61 | 94233 |
| 2021-08-12 | 45.22 | $45.76 | 187300 |
| 2021-08-11 | 45.17 | $46.32 | 141600 |
| 2021-08-10 | 44.99 | $45.74 | 155632 |
| 2021-08-09 | 44.91 | $46.37 | 103900 |
| 2021-08-06 | 44.69 | $46.08 | 139200 |
| 2021-08-05 | 44.51 | $46.00 | 239828 |
| 2021-08-04 | 44.31 | $45.73 | 354534 |
| 2021-08-03 | 44.14 | $45.19 | 281847 |
| 2021-08-02 | 44.07 | $43.66 | 205916 |
| 2021-07-30 | 44.32 | $44.29 | 185113 |
| 2021-07-29 | 44.49 | $45.89 | 105339 |
| 2021-07-28 | 44.35 | $45.37 | 133600 |
| 2021-07-27 | 44.31 | $44.93 | 89800 |
| 2021-07-26 | 44.36 | $45.00 | 92935 |
| 2021-07-23 | 44.41 | $45.31 | 157600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
121.48
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.83
Average
57.90
Maximum
122.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 121.48 | $115.23 | 249034 |
| 2026-07-17 | 122.43 | $119.37 | 162500 |
| 2026-07-16 | 122.18 | $120.25 | 264900 |
| 2026-07-15 | 121.50 | $121.61 | 276644 |
| 2026-07-14 | 120.16 | $120.72 | 434500 |
| 2026-07-13 | 118.72 | $123.25 | 352727 |
| 2026-07-10 | 116.09 | $123.19 | 532200 |
| 2026-07-09 | 112.83 | $115.37 | 279928 |
| 2026-07-08 | 111.28 | $116.74 | 445644 |
| 2026-07-07 | 108.92 | $115.48 | 234029 |
| 2026-07-06 | 106.41 | $113.91 | 241800 |
| 2026-07-02 | 103.84 | $109.35 | 316222 |
| 2026-07-01 | 102.16 | $102.58 | 384674 |
| 2026-06-30 | 102.27 | $104.96 | 410700 |
| 2026-06-29 | 101.67 | $101.30 | 253246 |
| 2026-06-26 | 102.11 | $98.33 | 367100 |
| 2026-06-25 | 103.61 | $99.99 | 360617 |
| 2026-06-24 | 104.93 | $99.91 | 886900 |
| 2026-06-23 | 106.56 | $102.58 | 489200 |
| 2026-06-22 | 107.70 | $105.91 | 526545 |
| 2026-06-18 | 108.01 | $106.77 | 243300 |
| 2026-06-17 | 108.10 | $106.41 | 522643 |
| 2026-06-16 | 108.31 | $114.17 | 190928 |
| 2026-06-15 | 106.08 | $113.63 | 319648 |
| 2026-06-12 | 103.53 | $107.80 | 155246 |
| 2026-06-11 | 102.28 | $103.33 | 329900 |
| 2026-06-10 | 102.18 | $100.76 | 232500 |
| 2026-06-09 | 102.89 | $102.25 | 362200 |
| 2026-06-08 | 103.31 | $100.39 | 357010 |
| 2026-06-05 | 104.41 | $107.91 | 292200 |
| 2026-06-04 | 103.39 | $107.48 | 234800 |
| 2026-06-03 | 102.29 | $104.12 | 206600 |
| 2026-06-02 | 102.04 | $104.48 | 195300 |
| 2026-06-01 | 101.64 | $101.78 | 169081 |
| 2026-05-29 | 102.05 | $101.44 | 250035 |
| 2026-05-28 | 102.67 | $101.05 | 242000 |
| 2026-05-27 | 103.59 | $102.57 | 221700 |
| 2026-05-26 | 104.24 | $105.53 | 214700 |
| 2026-05-22 | 104.11 | $104.88 | 138835 |
| 2026-05-21 | 104.19 | $104.93 | 178099 |
| 2026-05-20 | 104.28 | $104.07 | 311500 |
| 2026-05-19 | 104.69 | $103.07 | 212942 |
| 2026-05-18 | 105.51 | $103.71 | 139400 |
| 2026-05-15 | 106.33 | $104.18 | 138800 |
| 2026-05-14 | 107.18 | $105.79 | 173873 |
| 2026-05-13 | 107.72 | $103.68 | 282807 |
| 2026-05-12 | 109.03 | $104.83 | 293426 |
| 2026-05-11 | 110.26 | $108.98 | 193607 |
| 2026-05-08 | 110.42 | $111.14 | 113006 |
| 2026-05-07 | 109.90 | $109.79 | 166800 |
| 2026-05-06 | 109.69 | $110.89 | 135315 |
| 2026-05-05 | 109.05 | $108.98 | 158825 |
| 2026-05-04 | 108.86 | $105.92 | 151439 |
| 2026-05-01 | 109.58 | $110.21 | 142400 |
| 2026-04-30 | 109.08 | $111.22 | 113200 |
| 2026-04-29 | 108.13 | $106.74 | 147600 |
| 2026-04-28 | 108.36 | $107.23 | 185533 |
| 2026-04-27 | 108.47 | $106.76 | 176328 |
| 2026-04-24 | 108.74 | $106.76 | 134918 |
| 2026-04-23 | 109.03 | $106.64 | 174504 |
| 2026-04-22 | 109.40 | $106.76 | 275386 |
| 2026-04-21 | 109.77 | $107.30 | 218007 |
| 2026-04-20 | 110.02 | $110.42 | 165300 |
| 2026-04-17 | 109.30 | $112.19 | 185600 |
| 2026-04-16 | 107.82 | $109.41 | 154528 |
| 2026-04-15 | 106.86 | $106.53 | 280932 |
| 2026-04-14 | 106.58 | $109.58 | 291600 |
| 2026-04-13 | 105.25 | $109.20 | 248117 |
| 2026-04-10 | 103.73 | $109.25 | 255202 |
| 2026-04-09 | 101.86 | $107.46 | 311300 |
| 2026-04-08 | 100.15 | $106.97 | 246526 |
| 2026-04-07 | 98.25 | $99.80 | 161909 |
| 2026-04-06 | 98.22 | $99.97 | 157545 |
| 2026-04-02 | 98.17 | $99.60 | 193603 |
| 2026-04-01 | 98.26 | $100.83 | 322100 |
| 2026-03-31 | 98.01 | $99.73 | 296300 |
| 2026-03-30 | 98.11 | $97.52 | 194521 |
| 2026-03-27 | 98.96 | $99.37 | 214800 |
| 2026-03-26 | 99.45 | $99.72 | 169349 |
| 2026-03-25 | 99.97 | $101.74 | 342402 |
| 2026-03-24 | 100.00 | $101.94 | 606113 |
| 2026-03-23 | 100.02 | $102.58 | 227502 |
| 2026-03-20 | 99.87 | $100.39 | 168700 |
| 2026-03-19 | 100.42 | $103.44 | 252914 |
| 2026-03-18 | 100.17 | $101.01 | 241638 |
| 2026-03-17 | 100.67 | $103.09 | 241155 |
| 2026-03-16 | 100.66 | $102.15 | 261324 |
| 2026-03-13 | 100.98 | $99.47 | 312500 |
| 2026-03-12 | 102.27 | $99.32 | 198303 |
| 2026-03-11 | 103.91 | $102.73 | 154534 |
| 2026-03-10 | 104.86 | $102.53 | 353742 |
| 2026-03-09 | 106.09 | $102.58 | 334785 |
| 2026-03-06 | 107.58 | $99.75 | 404600 |
| 2026-03-05 | 110.28 | $102.39 | 667828 |
| 2026-03-04 | 112.71 | $105.91 | 460103 |
| 2026-03-03 | 114.52 | $105.79 | 721400 |
| 2026-03-02 | 116.69 | $109.61 | 201035 |
| 2026-02-27 | 118.06 | $110.00 | 338800 |
| 2026-02-26 | 119.50 | $115.32 | 316700 |
| 2026-02-25 | 119.46 | $118.21 | 278146 |
| 2026-02-24 | 118.39 | $116.33 | 272862 |
| 2026-02-23 | 117.56 | $114.39 | 229646 |
| 2026-02-20 | 117.04 | $117.66 | 234000 |
| 2026-02-19 | 115.25 | $113.91 | 124145 |
| 2026-02-18 | 114.13 | $113.77 | 144344 |
| 2026-02-17 | 112.70 | $112.98 | 304643 |
| 2026-02-13 | 111.10 | $113.95 | 263400 |
| 2026-02-12 | 108.73 | $112.67 | 373470 |
| 2026-02-11 | 106.14 | $111.78 | 306457 |
| 2026-02-10 | 103.19 | $106.22 | 180400 |
| 2026-02-09 | 101.27 | $105.11 | 139725 |
| 2026-02-06 | 99.23 | $104.63 | 221100 |
| 2026-02-05 | 96.84 | $96.16 | 891349 |
| 2026-02-04 | 96.56 | $94.64 | 520113 |
| 2026-02-03 | 96.67 | $94.44 | 573600 |
| 2026-02-02 | 96.81 | $94.46 | 230928 |
| 2026-01-30 | 96.93 | $93.97 | 169900 |
| 2026-01-29 | 97.18 | $96.91 | 182835 |
| 2026-01-28 | 96.51 | $96.81 | 255633 |
| 2026-01-27 | 95.65 | $99.88 | 323115 |
| 2026-01-26 | 93.60 | $95.16 | 121900 |
| 2026-01-23 | 92.54 | $94.52 | 141446 |
| 2026-01-22 | 91.42 | $92.77 | 170576 |
| 2026-01-21 | 90.58 | $95.08 | 208800 |
| 2026-01-20 | 88.80 | $90.09 | 123200 |
| 2026-01-16 | 88.19 | $89.03 | 175948 |
| 2026-01-15 | 87.77 | $89.08 | 90722 |
| 2026-01-14 | 87.24 | $88.76 | 86700 |
| 2026-01-13 | 86.69 | $86.94 | 80318 |
| 2026-01-12 | 86.58 | $86.22 | 105000 |
| 2026-01-09 | 86.68 | $87.66 | 87100 |
| 2026-01-08 | 86.34 | $85.06 | 84400 |
| 2026-01-07 | 86.75 | $85.26 | 95400 |
| 2026-01-06 | 87.18 | $87.34 | 145843 |
| 2026-01-05 | 87.03 | $89.31 | 176500 |
| 2026-01-02 | 86.23 | $86.21 | 104900 |
| 2025-12-31 | 86.22 | $86.04 | 49423 |
| 2025-12-30 | 86.27 | $86.40 | 68300 |
| 2025-12-29 | 86.21 | $87.12 | 70575 |
| 2025-12-26 | 85.90 | $86.98 | 76092 |
| 2025-12-24 | 85.57 | $87.07 | 41600 |
| 2025-12-23 | 85.15 | $85.65 | 60200 |
| 2025-12-22 | 85.08 | $85.36 | 77419 |
| 2025-12-19 | 85.09 | $85.54 | 140046 |
| 2025-12-18 | 85.05 | $84.76 | 133200 |
| 2025-12-17 | 85.25 | $84.21 | 95438 |
| 2025-12-16 | 85.68 | $84.04 | 119400 |
| 2025-12-15 | 86.25 | $85.81 | 81400 |
| 2025-12-12 | 86.39 | $85.10 | 82831 |
| 2025-12-11 | 86.77 | $85.33 | 129900 |
| 2025-12-10 | 87.15 | $85.86 | 119305 |
| 2025-12-09 | 87.44 | $86.50 | 128610 |
| 2025-12-08 | 87.58 | $86.42 | 112500 |
| 2025-12-05 | 87.75 | $87.81 | 151500 |
| 2025-12-04 | 87.50 | $87.36 | 160100 |
| 2025-12-03 | 87.33 | $89.41 | 130017 |
| 2025-12-02 | 86.45 | $90.21 | 145700 |
| 2025-12-01 | 85.11 | $85.98 | 198700 |
| 2025-11-28 | 84.81 | $85.09 | 62614 |
| 2025-11-26 | 84.73 | $85.17 | 83849 |
| 2025-11-25 | 84.60 | $84.06 | 146300 |
| 2025-11-24 | 84.79 | $83.42 | 114134 |
| 2025-11-21 | 85.22 | $82.90 | 136015 |
| 2025-11-20 | 85.89 | $81.36 | 155311 |
| 2025-11-19 | 87.19 | $83.83 | 89300 |
| 2025-11-18 | 87.97 | $84.14 | 132800 |
| 2025-11-17 | 88.80 | $85.38 | 250055 |
| 2025-11-14 | 89.37 | $89.03 | 175401 |
| 2025-11-13 | 88.87 | $89.41 | 117000 |
| 2025-11-12 | 88.10 | $91.13 | 126022 |
| 2025-11-11 | 86.59 | $88.68 | 133381 |
| 2025-11-10 | 85.48 | $88.32 | 159200 |
| 2025-11-07 | 84.22 | $84.43 | 99942 |
| 2025-11-06 | 83.90 | $86.35 | 109121 |
| 2025-11-05 | 82.89 | $85.20 | 131008 |
| 2025-11-04 | 82.01 | $83.71 | 167730 |
| 2025-11-03 | 81.41 | $82.25 | 89000 |
| 2025-10-31 | 81.13 | $81.42 | 76100 |
| 2025-10-30 | 81.07 | $81.07 | 80712 |
| 2025-10-29 | 81.09 | $81.42 | 84900 |
| 2025-10-28 | 81.02 | $82.24 | 92706 |
| 2025-10-27 | 80.68 | $81.96 | 107600 |
| 2025-10-24 | 80.35 | $80.15 | 74235 |
| 2025-10-23 | 80.53 | $80.67 | 111159 |
| 2025-10-22 | 80.60 | $80.65 | 59446 |
| 2025-10-21 | 80.69 | $81.10 | 97365 |
| 2025-10-20 | 80.67 | $82.79 | 106071 |
| 2025-10-17 | 80.12 | $80.96 | 77800 |
| 2025-10-16 | 80.03 | $80.24 | 159900 |
| 2025-10-15 | 80.17 | $81.31 | 85200 |
| 2025-10-14 | 80.02 | $78.79 | 130800 |
| 2025-10-13 | 80.64 | $79.04 | 123105 |
| 2025-10-10 | 81.33 | $77.50 | 195600 |
| 2025-10-09 | 82.66 | $82.39 | 113900 |
| 2025-10-08 | 82.74 | $82.39 | 116200 |
| 2025-10-07 | 82.82 | $81.71 | 114546 |
| 2025-10-06 | 83.14 | $83.21 | 88427 |
| 2025-10-03 | 83.05 | $82.83 | 85721 |
| 2025-10-02 | 83.04 | $82.28 | 92724 |
| 2025-10-01 | 83.21 | $83.54 | 119800 |
| 2025-09-30 | 83.00 | $82.91 | 117400 |
| 2025-09-29 | 82.94 | $82.72 | 80200 |
| 2025-09-26 | 82.92 | $80.84 | 171300 |
| 2025-09-25 | 83.48 | $81.11 | 224850 |
| 2025-09-24 | 84.07 | $81.39 | 185023 |
| 2025-09-23 | 84.67 | $82.53 | 171424 |
| 2025-09-22 | 85.03 | $84.30 | 153437 |
| 2025-09-19 | 84.87 | $83.82 | 174900 |
| 2025-09-18 | 84.81 | $84.23 | 89536 |
| 2025-09-17 | 84.58 | $85.57 | 133950 |
| 2025-09-16 | 83.84 | $84.76 | 117600 |
| 2025-09-15 | 83.17 | $86.04 | 119237 |
| 2025-09-12 | 81.94 | $85.39 | 123700 |
| 2025-09-11 | 80.62 | $84.00 | 200700 |
| 2025-09-10 | 79.46 | $84.66 | 175500 |
| 2025-09-09 | 77.84 | $79.41 | 124115 |
| 2025-09-08 | 77.53 | $77.72 | 138713 |
| 2025-09-05 | 77.72 | $78.13 | 86602 |
| 2025-09-04 | 77.83 | $78.22 | 144501 |
| 2025-09-03 | 77.95 | $79.47 | 88600 |
| 2025-09-02 | 77.73 | $78.25 | 114000 |
| 2025-08-29 | 77.86 | $78.66 | 92735 |
| 2025-08-28 | 77.91 | $79.31 | 77800 |
| 2025-08-27 | 77.79 | $78.19 | 125112 |
| 2025-08-26 | 78.03 | $77.83 | 126623 |
| 2025-08-25 | 78.45 | $78.69 | 140419 |
| 2025-08-22 | 78.71 | $79.83 | 148204 |
| 2025-08-21 | 78.69 | $78.42 | 85801 |
| 2025-08-20 | 79.13 | $78.35 | 120400 |
| 2025-08-19 | 79.71 | $78.01 | 177000 |
| 2025-08-18 | 80.54 | $78.26 | 226238 |
| 2025-08-15 | 81.49 | $81.88 | 128600 |
| 2025-08-14 | 81.50 | $81.88 | 194200 |
| 2025-08-13 | 81.53 | $83.66 | 128329 |
| 2025-08-12 | 81.00 | $83.36 | 171100 |
| 2025-08-11 | 80.46 | $81.04 | 98900 |
| 2025-08-08 | 80.55 | $82.08 | 92030 |
| 2025-08-07 | 80.35 | $82.63 | 173200 |
| 2025-08-06 | 79.94 | $83.24 | 200247 |
| 2025-08-05 | 79.27 | $81.03 | 184500 |
| 2025-08-04 | 79.18 | $78.78 | 227800 |
| 2025-08-01 | 79.81 | $77.68 | 341200 |
| 2025-07-31 | 80.94 | $79.15 | 122809 |
| 2025-07-30 | 81.86 | $80.31 | 281400 |
| 2025-07-29 | 82.64 | $79.51 | 303317 |
| 2025-07-28 | 83.83 | $78.40 | 759609 |
| 2025-07-25 | 85.63 | $85.91 | 479082 |
| 2025-07-24 | 85.43 | $90.36 | 981734 |
| 2025-07-23 | 83.77 | $84.24 | 178700 |
| 2025-07-22 | 83.67 | $82.95 | 134200 |
| 2025-07-21 | 83.94 | $83.19 | 226700 |
| 2025-07-18 | 84.18 | $81.69 | 260500 |
| 2025-07-17 | 84.94 | $82.74 | 225900 |
| 2025-07-16 | 85.50 | $82.41 | 212000 |
| 2025-07-15 | 86.26 | $85.57 | 236264 |
| 2025-07-14 | 86.16 | $85.80 | 119648 |
| 2025-07-11 | 85.92 | $84.72 | 198611 |
| 2025-07-10 | 85.93 | $85.42 | 98700 |
| 2025-07-09 | 85.68 | $84.66 | 218400 |
| 2025-07-08 | 85.57 | $87.89 | 424600 |
| 2025-07-07 | 84.37 | $83.45 | 207024 |
| 2025-07-03 | 84.28 | $85.70 | 114000 |
| 2025-07-02 | 83.41 | $84.10 | 201200 |
| 2025-07-01 | 82.81 | $82.79 | 197400 |
| 2025-06-30 | 82.46 | $82.59 | 170929 |
| 2025-06-27 | 82.06 | $81.51 | 261700 |
| 2025-06-26 | 81.87 | $81.59 | 122300 |
| 2025-06-25 | 81.57 | $81.31 | 432000 |
| 2025-06-24 | 81.25 | $82.44 | 293571 |
| 2025-06-23 | 80.47 | $78.71 | 280011 |
| 2025-06-20 | 80.65 | $78.52 | 265200 |
| 2025-06-18 | 80.89 | $78.91 | 231722 |
| 2025-06-17 | 81.00 | $78.13 | 236300 |
| 2025-06-16 | 81.33 | $80.23 | 187022 |
| 2025-06-13 | 81.01 | $78.39 | 251700 |
| 2025-06-12 | 81.14 | $79.61 | 233812 |
| 2025-06-11 | 80.84 | $79.09 | 162425 |
| 2025-06-10 | 80.57 | $80.43 | 145600 |
| 2025-06-09 | 79.75 | $81.26 | 230947 |
| 2025-06-06 | 78.42 | $77.96 | 111100 |
| 2025-06-05 | 77.76 | $78.05 | 233925 |
| 2025-06-04 | 76.87 | $80.14 | 389754 |
| 2025-06-03 | 75.07 | $73.33 | 134600 |
| 2025-06-02 | 74.96 | $73.24 | 162536 |
| 2025-05-30 | 74.80 | $74.75 | 298937 |
| 2025-05-29 | 74.07 | $74.08 | 242741 |
| 2025-05-28 | 73.32 | $73.00 | 183300 |
| 2025-05-27 | 72.69 | $73.58 | 204215 |
| 2025-05-23 | 71.69 | $71.86 | 159737 |
| 2025-05-22 | 70.95 | $69.75 | 141300 |
| 2025-05-21 | 70.67 | $70.84 | 210282 |
| 2025-05-20 | 69.92 | $69.41 | 91703 |
| 2025-05-19 | 69.41 | $68.90 | 137200 |
| 2025-05-16 | 68.90 | $67.09 | 109645 |
| 2025-05-15 | 68.78 | $67.46 | 126400 |
| 2025-05-14 | 68.48 | $67.28 | 175712 |
| 2025-05-13 | 68.10 | $66.36 | 305300 |
| 2025-05-12 | 67.87 | $66.21 | 154200 |
| 2025-05-09 | 67.58 | $66.02 | 99200 |
| 2025-05-08 | 67.22 | $66.20 | 251222 |
| 2025-05-07 | 66.66 | $66.09 | 175800 |
| 2025-05-06 | 65.96 | $66.44 | 260434 |
| 2025-05-05 | 64.92 | $66.38 | 116148 |
| 2025-05-02 | 63.63 | $65.61 | 241401 |
| 2025-05-01 | 62.24 | $61.50 | 166500 |
| 2025-04-30 | 61.80 | $62.98 | 148151 |
| 2025-04-29 | 60.76 | $61.78 | 158463 |
| 2025-04-28 | 59.82 | $60.95 | 127624 |
| 2025-04-25 | 58.91 | $60.52 | 187205 |
| 2025-04-24 | 57.90 | $59.24 | 191721 |
| 2025-04-23 | 57.06 | $59.19 | 145400 |
| 2025-04-22 | 56.02 | $58.54 | 233700 |
| 2025-04-21 | 54.95 | $57.82 | 214040 |
| 2025-04-17 | 53.86 | $56.26 | 166000 |
| 2025-04-16 | 53.03 | $55.70 | 299200 |
| 2025-04-15 | 52.20 | $54.71 | 170000 |
| 2025-04-14 | 51.52 | $53.43 | 219007 |
| 2025-04-11 | 51.11 | $53.38 | 180300 |
| 2025-04-10 | 50.64 | $50.94 | 209500 |
| 2025-04-09 | 50.87 | $51.66 | 208037 |
| 2025-04-08 | 50.95 | $46.88 | 244800 |
| 2025-04-07 | 52.58 | $49.86 | 250023 |
| 2025-04-04 | 53.64 | $51.67 | 310604 |
| 2025-04-03 | 54.37 | $52.31 | 225100 |
| 2025-04-02 | 55.07 | $55.80 | 101200 |
| 2025-04-01 | 54.81 | $54.64 | 265829 |
| 2025-03-31 | 54.88 | $54.11 | 215700 |
| 2025-03-28 | 55.13 | $53.36 | 183834 |
| 2025-03-27 | 55.67 | $55.13 | 170800 |
| 2025-03-26 | 55.77 | $55.94 | 181646 |
| 2025-03-25 | 55.63 | $56.45 | 184600 |
| 2025-03-24 | 55.30 | $56.52 | 313400 |
| 2025-03-21 | 54.89 | $55.68 | 95100 |
| 2025-03-20 | 54.65 | $55.85 | 191805 |
| 2025-03-19 | 54.32 | $55.56 | 297621 |
| 2025-03-18 | 54.02 | $55.64 | 123326 |
| 2025-03-17 | 53.64 | $55.39 | 190100 |
| 2025-03-14 | 53.28 | $54.95 | 174500 |
| 2025-03-13 | 53.00 | $54.02 | 120000 |
| 2025-03-12 | 52.97 | $53.74 | 203206 |
| 2025-03-11 | 53.06 | $53.14 | 163600 |
| 2025-03-10 | 53.38 | $53.43 | 145635 |
| 2025-03-07 | 53.71 | $54.34 | 201401 |
| 2025-03-06 | 53.85 | $54.37 | 206333 |
| 2025-03-05 | 54.04 | $54.40 | 241203 |
| 2025-03-04 | 54.29 | $53.45 | 182700 |
| 2025-03-03 | 54.92 | $54.14 | 148521 |
| 2025-02-28 | 55.50 | $54.32 | 232019 |
| 2025-02-27 | 56.17 | $55.62 | 154900 |
| 2025-02-26 | 56.59 | $57.40 | 127523 |
| 2025-02-25 | 56.56 | $56.85 | 90400 |
| 2025-02-24 | 56.72 | $57.03 | 93800 |
| 2025-02-21 | 56.88 | $57.25 | 161423 |
| 2025-02-20 | 57.02 | $58.00 | 150800 |
| 2025-02-19 | 56.98 | $57.24 | 135900 |
| 2025-02-18 | 57.18 | $57.49 | 153400 |
| 2025-02-14 | 57.38 | $55.78 | 254838 |
| 2025-02-13 | 58.18 | $56.29 | 472945 |
| 2025-02-12 | 59.00 | $56.96 | 135120 |
| 2025-02-11 | 59.81 | $58.19 | 222120 |
| 2025-02-10 | 60.41 | $58.92 | 155500 |
| 2025-02-07 | 60.92 | $58.79 | 120800 |
| 2025-02-06 | 61.57 | $59.02 | 226722 |
| 2025-02-05 | 62.29 | $60.21 | 229700 |
| 2025-02-04 | 62.78 | $62.65 | 135200 |
| 2025-02-03 | 62.59 | $61.11 | 160167 |
| 2025-01-31 | 62.84 | $62.47 | 104411 |
| 2025-01-30 | 62.69 | $62.30 | 68600 |
| 2025-01-29 | 62.55 | $61.97 | 99034 |
| 2025-01-28 | 62.47 | $61.74 | 96200 |
| 2025-01-27 | 62.43 | $61.83 | 123613 |
| 2025-01-24 | 62.33 | $62.12 | 132100 |
| 2025-01-23 | 62.11 | $61.99 | 94900 |
| 2025-01-22 | 61.86 | $62.29 | 141900 |
| 2025-01-21 | 61.45 | $62.87 | 193803 |
| 2025-01-17 | 60.76 | $61.26 | 107700 |
| 2025-01-16 | 60.43 | $61.89 | 140500 |
| 2025-01-15 | 59.81 | $62.83 | 173845 |
| 2025-01-14 | 58.76 | $61.14 | 220122 |
| 2025-01-13 | 58.03 | $60.88 | 171062 |
| 2025-01-10 | 57.24 | $59.04 | 197109 |
| 2025-01-08 | 56.87 | $58.23 | 146033 |
| 2025-01-07 | 56.71 | $58.30 | 129306 |
| 2025-01-06 | 56.51 | $58.67 | 120000 |
| 2025-01-03 | 56.19 | $57.54 | 207533 |
| 2025-01-02 | 56.19 | $56.86 | 131596 |
| 2024-12-31 | 56.44 | $56.90 | 121400 |
| 2024-12-30 | 56.77 | $57.00 | 194500 |
| 2024-12-27 | 57.18 | $57.70 | 126400 |
| 2024-12-26 | 57.49 | $58.32 | 140523 |
| 2024-12-24 | 57.72 | $59.55 | 45802 |
| 2024-12-23 | 57.64 | $59.58 | 152322 |
| 2024-12-20 | 57.58 | $59.08 | 240622 |
| 2024-12-19 | 57.70 | $59.22 | 281600 |
| 2024-12-18 | 57.86 | $58.37 | 336112 |
| 2024-12-17 | 58.37 | $58.32 | 158921 |
| 2024-12-16 | 59.04 | $59.22 | 148800 |
| 2024-12-13 | 59.63 | $59.40 | 165400 |
| 2024-12-12 | 60.33 | $60.83 | 266700 |
| 2024-12-11 | 60.77 | $60.23 | 373708 |
| 2024-12-10 | 61.53 | $58.76 | 253600 |
| 2024-12-09 | 62.96 | $58.48 | 353500 |
| 2024-12-06 | 64.82 | $60.19 | 335307 |
| 2024-12-05 | 66.56 | $60.28 | 801804 |
| 2024-12-04 | 68.65 | $67.28 | 291032 |
| 2024-12-03 | 68.98 | $67.66 | 1.1M |
| 2024-12-02 | 69.25 | $68.76 | 86514 |
| 2024-11-29 | 69.21 | $68.93 | 70412 |
| 2024-11-27 | 69.10 | $70.79 | 90900 |
| 2024-11-26 | 68.36 | $69.18 | 99487 |
| 2024-11-25 | 67.95 | $69.76 | 132312 |
| 2024-11-22 | 67.27 | $69.93 | 121800 |
| 2024-11-21 | 66.37 | $69.13 | 119749 |
| 2024-11-20 | 65.53 | $67.92 | 126200 |
| 2024-11-19 | 64.90 | $65.85 | 97616 |
| 2024-11-18 | 64.79 | $65.26 | 65000 |
| 2024-11-15 | 64.86 | $64.14 | 98624 |
| 2024-11-14 | 65.32 | $64.43 | 141400 |
| 2024-11-13 | 65.78 | $64.47 | 101100 |
| 2024-11-12 | 66.34 | $65.05 | 92632 |
| 2024-11-11 | 66.85 | $66.19 | 73901 |
| 2024-11-08 | 67.10 | $66.05 | 105200 |
| 2024-11-07 | 67.45 | $68.00 | 144000 |
| 2024-11-06 | 67.25 | $67.25 | 128724 |
| 2024-11-05 | 67.24 | $66.44 | 120347 |
| 2024-11-04 | 67.48 | $65.24 | 95723 |
| 2024-11-01 | 68.14 | $66.08 | 120100 |
| 2024-10-31 | 68.66 | $65.24 | 104832 |
| 2024-10-30 | 69.55 | $67.34 | 105013 |
| 2024-10-29 | 69.94 | $68.81 | 163541 |
| 2024-10-28 | 69.92 | $68.79 | 244732 |
| 2024-10-25 | 69.88 | $72.18 | 341510 |
| 2024-10-24 | 68.72 | $66.96 | 134107 |
| 2024-10-23 | 68.92 | $67.58 | 161637 |
| 2024-10-22 | 68.95 | $67.89 | 107811 |
| 2024-10-21 | 68.86 | $67.11 | 110833 |
| 2024-10-18 | 68.96 | $68.71 | 117091 |
| 2024-10-17 | 68.53 | $67.93 | 146234 |
| 2024-10-16 | 68.23 | $69.61 | 188900 |
| 2024-10-15 | 67.29 | $68.15 | 197328 |
| 2024-10-14 | 66.59 | $69.99 | 280256 |
| 2024-10-11 | 65.12 | $67.25 | 463700 |
| 2024-10-10 | 64.17 | $65.81 | 134832 |
| 2024-10-09 | 63.47 | $65.47 | 112100 |
| 2024-10-08 | 62.71 | $65.25 | 260500 |
| 2024-10-07 | 61.85 | $64.04 | 155007 |
| 2024-10-04 | 61.19 | $61.67 | 96014 |
| 2024-10-03 | 61.14 | $60.71 | 150621 |
| 2024-10-02 | 61.39 | $61.54 | 80804 |
| 2024-10-01 | 61.44 | $61.12 | 98400 |
| 2024-09-30 | 61.63 | $61.75 | 172545 |
| 2024-09-27 | 61.68 | $63.42 | 192702 |
| 2024-09-26 | 61.22 | $63.10 | 262100 |
| 2024-09-25 | 60.76 | $58.67 | 308743 |
| 2024-09-24 | 61.62 | $61.40 | 242612 |
| 2024-09-23 | 61.81 | $63.43 | 131460 |
| 2024-09-20 | 61.41 | $62.78 | 149600 |
| 2024-09-19 | 61.14 | $62.84 | 112900 |
| 2024-09-18 | 60.80 | $61.79 | 117614 |
| 2024-09-17 | 60.73 | $61.57 | 573600 |
| 2024-09-16 | 60.73 | $61.66 | 164800 |
| 2024-09-13 | 60.71 | $61.37 | 197800 |
| 2024-09-12 | 60.81 | $58.95 | 226216 |
| 2024-09-11 | 61.71 | $58.73 | 258000 |
| 2024-09-10 | 62.88 | $61.36 | 123700 |
| 2024-09-09 | 63.49 | $62.29 | 244100 |
| 2024-09-06 | 63.93 | $61.61 | 191200 |
| 2024-09-05 | 64.68 | $63.68 | 154842 |
| 2024-09-04 | 64.93 | $63.04 | 158800 |
| 2024-09-03 | 65.43 | $63.67 | 145200 |
| 2024-08-30 | 65.82 | $64.88 | 116000 |
| 2024-08-29 | 65.89 | $65.26 | 119052 |
| 2024-08-28 | 65.84 | $64.05 | 135500 |
| 2024-08-27 | 66.13 | $65.98 | 97302 |
| 2024-08-26 | 65.86 | $66.35 | 68300 |
| 2024-08-23 | 65.38 | $66.30 | 149000 |
| 2024-08-22 | 64.80 | $64.67 | 105349 |
| 2024-08-21 | 64.57 | $65.23 | 162147 |
| 2024-08-20 | 64.11 | $67.06 | 177343 |
| 2024-08-19 | 62.94 | $66.00 | 217512 |
| 2024-08-16 | 61.84 | $62.74 | 123255 |
| 2024-08-15 | 61.53 | $62.74 | 108832 |
| 2024-08-14 | 61.15 | $62.47 | 69417 |
| 2024-08-13 | 60.76 | $62.77 | 133131 |
| 2024-08-12 | 60.21 | $60.05 | 161595 |
| 2024-08-09 | 60.39 | $60.37 | 89543 |
| 2024-08-08 | 60.52 | $60.51 | 173700 |
| 2024-08-07 | 60.64 | $58.80 | 110302 |
| 2024-08-06 | 61.32 | $58.62 | 215803 |
| 2024-08-05 | 62.21 | $57.83 | 212272 |
| 2024-08-02 | 63.53 | $60.22 | 206808 |
| 2024-08-01 | 64.36 | $63.48 | 152021 |
| 2024-07-31 | 64.32 | $65.21 | 185503 |
| 2024-07-30 | 63.69 | $64.96 | 121445 |
| 2024-07-29 | 62.98 | $64.92 | 168993 |
| 2024-07-26 | 62.11 | $64.56 | 569808 |
| 2024-07-25 | 61.15 | $60.79 | 268647 |
| 2024-07-24 | 61.16 | $59.34 | 294536 |
| 2024-07-23 | 61.61 | $62.65 | 564500 |
| 2024-07-22 | 61.11 | $60.83 | 378900 |
| 2024-07-19 | 61.05 | $59.79 | 261326 |
| 2024-07-18 | 61.29 | $59.56 | 309827 |
| 2024-07-17 | 61.64 | $60.27 | 209900 |
| 2024-07-16 | 61.83 | $60.83 | 339100 |
| 2024-07-15 | 61.85 | $61.16 | 331637 |
| 2024-07-12 | 61.75 | $62.05 | 447861 |
| 2024-07-11 | 61.32 | $61.47 | 303800 |
| 2024-07-10 | 60.96 | $60.91 | 260739 |
| 2024-07-09 | 60.67 | $61.28 | 275600 |
| 2024-07-08 | 60.18 | $62.11 | 338307 |
| 2024-07-05 | 59.30 | $63.15 | 383725 |
| 2024-07-03 | 57.88 | $60.49 | 207218 |
| 2024-07-02 | 56.99 | $59.39 | 681300 |
| 2024-07-01 | 56.24 | $56.85 | 172044 |
| 2024-06-28 | 56.15 | $56.61 | 201724 |
| 2024-06-27 | 56.11 | $55.84 | 225200 |
| 2024-06-26 | 56.32 | $56.08 | 280834 |
| 2024-06-25 | 56.49 | $56.09 | 255654 |
| 2024-06-24 | 56.71 | $56.99 | 299619 |
| 2024-06-21 | 56.68 | $55.68 | 343300 |
| 2024-06-20 | 57.07 | $57.50 | 237105 |
| 2024-06-18 | 56.97 | $56.60 | 155400 |
| 2024-06-17 | 57.12 | $56.79 | 142600 |
| 2024-06-14 | 57.25 | $57.65 | 197900 |
| 2024-06-13 | 57.13 | $57.77 | 202321 |
| 2024-06-12 | 56.94 | $57.51 | 198700 |
| 2024-06-11 | 56.79 | $56.39 | 94300 |
| 2024-06-10 | 56.95 | $56.70 | 160900 |
| 2024-06-07 | 57.05 | $56.81 | 103614 |
| 2024-06-06 | 57.14 | $56.31 | 63046 |
| 2024-06-05 | 57.39 | $56.58 | 98035 |
| 2024-06-04 | 57.61 | $55.95 | 67112 |
| 2024-06-03 | 58.06 | $57.55 | 81241 |
| 2024-05-31 | 58.09 | $57.54 | 70932 |
| 2024-05-30 | 58.11 | $57.47 | 109000 |
| 2024-05-29 | 58.14 | $56.36 | 131339 |
| 2024-05-28 | 58.51 | $56.14 | 72209 |
| 2024-05-24 | 59.01 | $56.80 | 71602 |
| 2024-05-23 | 59.38 | $56.14 | 102400 |
| 2024-05-22 | 60.00 | $57.44 | 89900 |
| 2024-05-21 | 60.32 | $59.70 | 142100 |
| 2024-05-20 | 59.94 | $59.28 | 114000 |
| 2024-05-17 | 59.57 | $58.81 | 70600 |
| 2024-05-16 | 59.23 | $59.32 | 118000 |
| 2024-05-15 | 58.60 | $59.03 | 106200 |
| 2024-05-14 | 57.89 | $57.98 | 169241 |
| 2024-05-13 | 57.32 | $59.02 | 785132 |
| 2024-05-10 | 56.26 | $57.91 | 343405 |
| 2024-05-09 | 55.29 | $55.70 | 90522 |
| 2024-05-08 | 54.77 | $56.20 | 241800 |
| 2024-05-07 | 53.96 | $53.71 | 164500 |
| 2024-05-06 | 53.75 | $54.77 | 97000 |
| 2024-05-03 | 53.12 | $54.11 | 134500 |
| 2024-05-02 | 52.56 | $52.68 | 95144 |
| 2024-05-01 | 52.31 | $53.68 | 111000 |
| 2024-04-30 | 51.67 | $53.97 | 154936 |
| 2024-04-29 | 50.80 | $54.91 | 239006 |
| 2024-04-26 | 49.43 | $54.66 | 213608 |
| 2024-04-25 | 47.86 | $50.15 | 96900 |
| 2024-04-24 | 47.38 | $49.67 | 150800 |
| 2024-04-23 | 46.97 | $50.83 | 153800 |
| 2024-04-22 | 46.13 | $49.91 | 245102 |
| 2024-04-19 | 45.44 | $46.24 | 122518 |
| 2024-04-18 | 45.79 | $45.88 | 198300 |
| 2024-04-17 | 46.37 | $45.69 | 201300 |
| 2024-04-16 | 47.18 | $46.16 | 137107 |
| 2024-04-15 | 48.04 | $47.13 | 97100 |
| 2024-04-12 | 48.82 | $47.17 | 168300 |
| 2024-04-11 | 49.78 | $49.65 | 131200 |
| 2024-04-10 | 50.18 | $49.01 | 332200 |
| 2024-04-09 | 50.89 | $51.13 | 178600 |
| 2024-04-08 | 51.10 | $51.47 | 129810 |
| 2024-04-05 | 51.26 | $51.16 | 139742 |
| 2024-04-04 | 51.56 | $50.95 | 212100 |
| 2024-04-03 | 52.01 | $50.55 | 193517 |
| 2024-04-02 | 52.68 | $50.58 | 195743 |
| 2024-04-01 | 53.49 | $50.72 | 187400 |
| 2024-03-28 | 54.43 | $52.07 | 148801 |
| 2024-03-27 | 55.13 | $51.46 | 269800 |
| 2024-03-26 | 56.17 | $53.80 | 148112 |
| 2024-03-25 | 56.66 | $54.42 | 152226 |
| 2024-03-22 | 57.03 | $55.54 | 102620 |
| 2024-03-21 | 57.09 | $56.95 | 146200 |
| 2024-03-20 | 56.67 | $55.84 | 107300 |
| 2024-03-19 | 56.48 | $54.35 | 126843 |
| 2024-03-18 | 56.68 | $55.43 | 385343 |
| 2024-03-15 | 56.53 | $56.88 | 181400 |
| 2024-03-14 | 55.84 | $57.62 | 220821 |
| 2024-03-13 | 54.73 | $58.09 | 492346 |
| 2024-03-12 | 53.18 | $54.30 | 294423 |
| 2024-03-11 | 52.46 | $52.53 | 207300 |
| 2024-03-08 | 52.12 | $53.08 | 184500 |
| 2024-03-07 | 51.49 | $53.50 | 262700 |
| 2024-03-06 | 50.58 | $51.68 | 229515 |
| 2024-03-05 | 50.01 | $51.76 | 200900 |
| 2024-03-04 | 49.28 | $51.57 | 205945 |
| 2024-03-01 | 48.44 | $47.45 | 160100 |
| 2024-02-29 | 48.70 | $47.35 | 143541 |
| 2024-02-28 | 49.03 | $46.76 | 154354 |
| 2024-02-27 | 49.61 | $46.37 | 205800 |
| 2024-02-26 | 50.41 | $46.54 | 268400 |
| 2024-02-23 | 51.30 | $49.30 | 235000 |
| 2024-02-22 | 51.47 | $48.75 | 231761 |
| 2024-02-21 | 51.82 | $49.03 | 211990 |
| 2024-02-20 | 52.10 | $49.73 | 362518 |
| 2024-02-16 | 52.16 | $50.55 | 150000 |
| 2024-02-15 | 51.93 | $49.34 | 381418 |
| 2024-02-14 | 51.97 | $50.02 | 274917 |
| 2024-02-13 | 51.75 | $50.61 | 214000 |
| 2024-02-12 | 51.22 | $51.70 | 195800 |
| 2024-02-09 | 50.17 | $51.32 | 265222 |
| 2024-02-08 | 48.95 | $50.54 | 272400 |
| 2024-02-07 | 47.66 | $49.33 | 251403 |
| 2024-02-06 | 46.42 | $47.28 | 253000 |
| 2024-02-05 | 45.52 | $47.30 | 295942 |
| 2024-02-02 | 44.37 | $49.52 | 667351 |
| 2024-02-01 | 42.24 | $46.38 | 528116 |
| 2024-01-31 | 40.61 | $42.27 | 187220 |
| 2024-01-30 | 39.92 | $41.98 | 127537 |
| 2024-01-29 | 39.17 | $41.17 | 216816 |
| 2024-01-26 | 38.50 | $40.33 | 195300 |
| 2024-01-25 | 37.97 | $39.55 | 139000 |
| 2024-01-24 | 37.57 | $39.12 | 181700 |
| 2024-01-23 | 37.23 | $38.18 | 175746 |
| 2024-01-22 | 37.12 | $36.96 | 245018 |
| 2024-01-19 | 37.40 | $37.51 | 184700 |
| 2024-01-18 | 37.58 | $36.93 | 145900 |
| 2024-01-17 | 38.00 | $36.80 | 167442 |
| 2024-01-16 | 38.56 | $37.74 | 116946 |
| 2024-01-12 | 38.96 | $38.54 | 101200 |
| 2024-01-11 | 39.20 | $38.80 | 156602 |
| 2024-01-10 | 39.41 | $38.78 | 236100 |
| 2024-01-09 | 39.68 | $38.58 | 347721 |
| 2024-01-08 | 40.08 | $39.68 | 151046 |
| 2024-01-05 | 40.22 | $39.26 | 184704 |
| 2024-01-04 | 40.52 | $39.41 | 169227 |
| 2024-01-03 | 40.84 | $40.18 | 111600 |
| 2024-01-02 | 40.98 | $40.69 | 117300 |
| 2023-12-29 | 40.99 | $41.37 | 85829 |
| 2023-12-28 | 40.77 | $41.90 | 164800 |
| 2023-12-27 | 40.33 | $40.49 | 64848 |
| 2023-12-26 | 40.25 | $40.63 | 58500 |
| 2023-12-22 | 40.09 | $40.55 | 125200 |
| 2023-12-21 | 39.93 | $40.20 | 172628 |
| 2023-12-20 | 39.85 | $40.10 | 197245 |
| 2023-12-19 | 39.78 | $40.17 | 222518 |
| 2023-12-18 | 39.68 | $39.99 | 137947 |
| 2023-12-15 | 39.61 | $40.08 | 230900 |
| 2023-12-14 | 39.51 | $40.33 | 112800 |
| 2023-12-13 | 39.30 | $40.12 | 133485 |
| 2023-12-12 | 39.13 | $39.46 | 190000 |
| 2023-12-11 | 39.13 | $38.90 | 199935 |
| 2023-12-08 | 39.32 | $39.30 | 159301 |
| 2023-12-07 | 39.44 | $39.03 | 76243 |
| 2023-12-06 | 39.67 | $39.10 | 108900 |
| 2023-12-05 | 39.93 | $39.08 | 135900 |
| 2023-12-04 | 40.26 | $39.34 | 209603 |
| 2023-12-01 | 40.59 | $40.13 | 195300 |
| 2023-11-30 | 40.74 | $40.28 | 163500 |
| 2023-11-29 | 40.86 | $40.20 | 159900 |
| 2023-11-28 | 41.05 | $40.66 | 166118 |
| 2023-11-27 | 41.12 | $40.29 | 176330 |
| 2023-11-24 | 41.32 | $41.12 | 92000 |
| 2023-11-22 | 41.30 | $41.30 | 178087 |
| 2023-11-21 | 41.21 | $41.26 | 155132 |
| 2023-11-20 | 41.10 | $41.46 | 1.1M |
| 2023-11-17 | 40.91 | $41.58 | 283415 |
| 2023-11-16 | 40.63 | $41.50 | 161802 |
| 2023-11-15 | 40.32 | $41.46 | 163240 |
| 2023-11-14 | 39.95 | $41.17 | 140433 |
| 2023-11-13 | 39.60 | $39.70 | 294540 |
| 2023-11-10 | 39.64 | $40.36 | 203000 |
| 2023-11-09 | 39.49 | $40.09 | 226300 |
| 2023-11-08 | 39.39 | $39.75 | 125600 |
| 2023-11-07 | 39.39 | $40.08 | 93700 |
| 2023-11-06 | 39.30 | $41.36 | 131200 |
| 2023-11-03 | 38.79 | $40.59 | 161600 |
| 2023-11-02 | 38.42 | $38.84 | 127634 |
| 2023-11-01 | 38.55 | $38.23 | 222444 |
| 2023-10-31 | 38.91 | $38.16 | 250200 |
| 2023-10-30 | 39.39 | $38.15 | 127800 |
| 2023-10-27 | 40.00 | $38.29 | 178000 |
| 2023-10-26 | 40.70 | $39.73 | 172400 |
| 2023-10-25 | 41.10 | $40.08 | 113848 |
| 2023-10-24 | 41.48 | $41.05 | 124648 |
| 2023-10-23 | 41.64 | $41.08 | 104800 |
| 2023-10-20 | 41.82 | $41.61 | 101800 |
| 2023-10-19 | 41.87 | $41.88 | 134400 |
| 2023-10-18 | 41.84 | $42.10 | 112428 |
| 2023-10-17 | 41.74 | $41.71 | 138900 |
| 2023-10-16 | 41.73 | $42.18 | 103400 |
| 2023-10-13 | 41.57 | $41.51 | 141806 |
| 2023-10-12 | 41.59 | $41.65 | 121837 |
| 2023-10-11 | 41.56 | $42.00 | 457201 |
| 2023-10-10 | 41.42 | $42.64 | 241000 |
| 2023-10-09 | 41.04 | $41.69 | 216400 |
| 2023-10-06 | 40.88 | $41.76 | 192740 |
| 2023-10-05 | 40.66 | $40.16 | 229900 |
| 2023-10-04 | 40.90 | $40.43 | 145415 |
| 2023-10-03 | 41.12 | $40.15 | 182600 |
| 2023-10-02 | 41.47 | $40.64 | 110701 |
| 2023-09-29 | 41.73 | $41.11 | 150938 |
| 2023-09-28 | 41.91 | $41.44 | 123900 |
| 2023-09-27 | 42.01 | $40.86 | 87307 |
| 2023-09-26 | 42.31 | $40.70 | 218145 |
| 2023-09-25 | 42.72 | $42.11 | 239918 |
| 2023-09-22 | 42.75 | $42.21 | 195200 |
| 2023-09-21 | 42.75 | $42.17 | 138700 |
| 2023-09-20 | 42.75 | $42.71 | 98200 |
| 2023-09-19 | 42.56 | $42.36 | 118200 |
| 2023-09-18 | 42.42 | $42.80 | 183441 |
| 2023-09-15 | 42.09 | $42.59 | 236941 |
| 2023-09-14 | 41.75 | $42.51 | 289500 |
| 2023-09-13 | 41.34 | $41.68 | 158712 |
| 2023-09-12 | 41.10 | $41.11 | 164241 |
| 2023-09-11 | 40.97 | $41.65 | 157909 |
| 2023-09-08 | 40.63 | $40.59 | 234427 |
| 2023-09-07 | 40.55 | $40.42 | 168000 |
| 2023-09-06 | 40.50 | $40.66 | 140700 |
| 2023-09-05 | 40.35 | $40.40 | 174307 |
| 2023-09-01 | 40.25 | $40.62 | 145012 |
| 2023-08-31 | 40.04 | $40.37 | 107444 |
| 2023-08-30 | 39.86 | $40.06 | 122100 |
| 2023-08-29 | 39.74 | $40.39 | 138918 |
| 2023-08-28 | 39.47 | $40.05 | 147044 |
| 2023-08-25 | 39.26 | $39.64 | 93400 |
| 2023-08-24 | 39.12 | $39.81 | 94017 |
| 2023-08-23 | 38.90 | $39.75 | 98249 |
| 2023-08-22 | 38.65 | $38.71 | 116900 |
| 2023-08-21 | 38.68 | $38.71 | 105000 |
| 2023-08-18 | 38.71 | $38.57 | 111600 |
| 2023-08-17 | 38.80 | $38.57 | 182129 |
| 2023-08-16 | 38.91 | $38.06 | 104000 |
| 2023-08-15 | 39.19 | $38.21 | 136845 |
| 2023-08-14 | 39.50 | $38.61 | 98900 |
| 2023-08-11 | 39.73 | $38.86 | 187300 |
| 2023-08-10 | 39.93 | $39.17 | 346604 |
| 2023-08-09 | 40.07 | $38.99 | 544304 |
| 2023-08-08 | 40.28 | $39.55 | 122800 |
| 2023-08-07 | 40.35 | $39.67 | 97835 |
| 2023-08-04 | 40.38 | $39.87 | 120300 |
| 2023-08-03 | 40.34 | $39.52 | 147645 |
| 2023-08-02 | 40.39 | $40.11 | 187600 |
| 2023-08-01 | 40.25 | $40.70 | 210200 |
| 2023-07-31 | 39.87 | $40.17 | 196800 |
| 2023-07-28 | 39.55 | $40.49 | 188612 |
| 2023-07-27 | 39.06 | $39.93 | 224815 |
| 2023-07-26 | 38.62 | $39.39 | 338200 |
| 2023-07-25 | 38.25 | $38.39 | 229918 |
| 2023-07-24 | 38.11 | $37.66 | 214000 |
| 2023-07-21 | 38.16 | $37.86 | 302600 |
| 2023-07-20 | 38.15 | $37.81 | 205640 |
| 2023-07-19 | 38.15 | $38.30 | 316400 |
| 2023-07-18 | 37.98 | $38.76 | 228900 |
| 2023-07-17 | 37.63 | $38.73 | 173800 |
| 2023-07-14 | 37.20 | $38.27 | 199126 |
| 2023-07-13 | 36.82 | $37.69 | 242843 |
| 2023-07-12 | 36.55 | $37.42 | 176503 |
| 2023-07-11 | 36.30 | $36.93 | 172100 |
| 2023-07-10 | 36.16 | $36.17 | 133440 |
| 2023-07-07 | 36.23 | $36.28 | 209235 |
| 2023-07-06 | 36.29 | $35.66 | 209714 |
| 2023-07-05 | 36.56 | $36.78 | 261900 |
| 2023-07-03 | 36.54 | $37.44 | 113529 |
| 2023-06-30 | 36.32 | $36.40 | 153239 |
| 2023-06-29 | 36.37 | $36.04 | 141300 |
| 2023-06-28 | 36.56 | $36.39 | 149100 |
| 2023-06-27 | 36.68 | $36.82 | 187115 |
| 2023-06-26 | 36.70 | $36.18 | 138318 |
| 2023-06-23 | 36.93 | $35.64 | 129400 |
| 2023-06-22 | 37.38 | $36.61 | 196354 |
| 2023-06-21 | 37.62 | $36.32 | 161600 |
| 2023-06-20 | 38.00 | $36.86 | 262500 |
| 2023-06-16 | 38.28 | $37.97 | 196200 |
| 2023-06-15 | 38.28 | $38.33 | 160600 |
| 2023-06-14 | 38.15 | $38.38 | 241850 |
| 2023-06-13 | 37.96 | $38.36 | 142814 |
| 2023-06-12 | 37.74 | $37.85 | 253335 |
| 2023-06-09 | 37.63 | $38.51 | 239700 |
| 2023-06-08 | 37.28 | $37.58 | 160021 |
| 2023-06-07 | 37.14 | $37.29 | 344500 |
| 2023-06-06 | 37.06 | $37.82 | 247200 |
| 2023-06-05 | 36.79 | $37.14 | 142585 |
| 2023-06-02 | 36.69 | $37.20 | 211500 |
| 2023-06-01 | 36.54 | $36.10 | 278500 |
| 2023-05-31 | 36.71 | $36.00 | 327300 |
| 2023-05-30 | 36.95 | $36.59 | 220607 |
| 2023-05-26 | 37.06 | $36.67 | 173836 |
| 2023-05-25 | 37.16 | $36.34 | 239449 |
| 2023-05-24 | 37.39 | $36.98 | 180211 |
| 2023-05-23 | 37.46 | $37.34 | 231600 |
| 2023-05-22 | 37.44 | $37.75 | 237000 |
| 2023-05-19 | 37.27 | $37.29 | 153625 |
| 2023-05-18 | 37.20 | $37.14 | 260043 |
| 2023-05-17 | 37.17 | $37.19 | 272500 |
| 2023-05-16 | 37.11 | $36.73 | 268447 |
| 2023-05-15 | 37.18 | $37.11 | 239800 |
| 2023-05-12 | 37.15 | $36.52 | 192141 |
| 2023-05-11 | 37.29 | $37.04 | 119600 |
| 2023-05-10 | 37.29 | $36.97 | 222000 |
| 2023-05-09 | 37.31 | $37.27 | 241700 |
| 2023-05-08 | 37.24 | $37.52 | 258800 |
| 2023-05-05 | 37.07 | $37.59 | 240906 |
| 2023-05-04 | 36.83 | $36.61 | 191803 |
| 2023-05-03 | 36.85 | $36.06 | 275418 |
| 2023-05-02 | 37.05 | $36.61 | 198900 |
| 2023-05-01 | 37.12 | $37.06 | 194000 |
| 2023-04-28 | 37.06 | $37.29 | 186500 |
| 2023-04-27 | 36.91 | $36.74 | 158834 |
| 2023-04-26 | 36.89 | $36.23 | 202543 |
| 2023-04-25 | 37.04 | $36.36 | 246428 |
| 2023-04-24 | 37.17 | $37.04 | 175900 |
| 2023-04-21 | 37.11 | $37.24 | 187033 |
| 2023-04-20 | 36.97 | $37.63 | 224300 |
| 2023-04-19 | 36.68 | $37.34 | 232800 |
| 2023-04-18 | 36.42 | $37.09 | 268700 |
| 2023-04-17 | 36.18 | $36.62 | 376500 |
| 2023-04-14 | 36.04 | $37.08 | 281003 |
| 2023-04-13 | 35.73 | $36.43 | 245200 |
| 2023-04-12 | 35.56 | $35.31 | 285514 |
| 2023-04-11 | 35.73 | $35.81 | 285405 |
| 2023-04-10 | 35.78 | $35.48 | 248421 |
| 2023-04-06 | 35.96 | $35.66 | 192200 |
| 2023-04-05 | 36.13 | $36.39 | 345004 |
| 2023-04-04 | 36.11 | $36.50 | 590600 |
| 2023-04-03 | 36.07 | $36.27 | 181524 |
| 2023-03-31 | 36.10 | $36.42 | 279742 |
| 2023-03-30 | 36.11 | $36.41 | 173000 |
| 2023-03-29 | 36.13 | $36.60 | 270700 |
| 2023-03-28 | 36.11 | $36.83 | 226800 |
| 2023-03-27 | 36.03 | $36.28 | 212115 |
| 2023-03-24 | 36.12 | $36.25 | 280800 |
| 2023-03-23 | 36.25 | $37.33 | 397527 |
| 2023-03-22 | 36.10 | $37.23 | 191429 |
| 2023-03-21 | 35.96 | $37.31 | 224248 |
| 2023-03-20 | 35.79 | $36.95 | 413614 |
| 2023-03-17 | 35.72 | $35.74 | 480806 |
| 2023-03-16 | 36.05 | $36.71 | 544242 |
| 2023-03-15 | 36.16 | $36.21 | 314036 |
| 2023-03-14 | 36.49 | $37.07 | 304500 |
| 2023-03-13 | 36.64 | $37.40 | 304202 |
| 2023-03-10 | 36.74 | $37.12 | 186900 |
| 2023-03-09 | 36.99 | $37.61 | 228983 |
| 2023-03-08 | 37.17 | $38.30 | 136837 |
| 2023-03-07 | 37.19 | $38.06 | 262902 |
| 2023-03-06 | 37.33 | $38.80 | 127900 |
| 2023-03-03 | 37.29 | $38.95 | 114700 |
| 2023-03-02 | 37.23 | $38.32 | 156200 |
| 2023-03-01 | 37.39 | $39.20 | 160006 |
| 2023-02-28 | 37.35 | $38.53 | 191615 |
| 2023-02-27 | 37.55 | $38.50 | 133007 |
| 2023-02-24 | 37.84 | $38.39 | 119817 |
| 2023-02-23 | 38.26 | $38.77 | 135044 |
| 2023-02-22 | 38.70 | $38.39 | 178000 |
| 2023-02-21 | 39.39 | $38.64 | 245800 |
| 2023-02-17 | 40.19 | $38.86 | 182530 |
| 2023-02-16 | 41.13 | $38.75 | 294427 |
| 2023-02-15 | 42.32 | $39.80 | 354846 |
| 2023-02-14 | 43.47 | $42.25 | 226700 |
| 2023-02-13 | 44.10 | $43.93 | 92844 |
| 2023-02-10 | 44.35 | $44.13 | 225500 |
| 2023-02-09 | 44.59 | $42.69 | 232619 |
| 2023-02-08 | 45.34 | $44.19 | 172613 |
| 2023-02-07 | 45.78 | $44.06 | 164900 |
| 2023-02-06 | 46.36 | $44.13 | 165500 |
| 2023-02-03 | 47.02 | $45.42 | 121461 |
| 2023-02-02 | 47.41 | $45.78 | 172400 |
| 2023-02-01 | 47.75 | $46.69 | 191400 |
| 2023-01-31 | 47.86 | $45.83 | 232800 |
| 2023-01-30 | 48.23 | $46.85 | 123420 |
| 2023-01-27 | 48.34 | $46.99 | 149000 |
| 2023-01-26 | 48.39 | $48.28 | 98930 |
| 2023-01-25 | 48.00 | $47.62 | 139408 |
| 2023-01-24 | 47.71 | $47.02 | 104700 |
| 2023-01-23 | 47.51 | $47.27 | 108909 |
| 2023-01-20 | 47.15 | $46.52 | 191600 |
| 2023-01-19 | 46.92 | $46.06 | 213002 |
| 2023-01-18 | 46.74 | $46.28 | 252700 |
| 2023-01-17 | 46.42 | $47.32 | 377700 |
| 2023-01-13 | 45.66 | $46.29 | 188100 |
| 2023-01-12 | 45.03 | $45.56 | 198113 |
| 2023-01-11 | 44.46 | $45.14 | 303718 |
| 2023-01-10 | 43.87 | $46.27 | 211329 |
| 2023-01-09 | 42.76 | $45.75 | 314300 |
| 2023-01-06 | 41.56 | $45.14 | 315741 |
| 2023-01-05 | 40.28 | $41.82 | 357146 |
| 2023-01-04 | 39.75 | $40.35 | 204912 |
| 2023-01-03 | 39.57 | $38.82 | 241300 |
| 2022-12-30 | 39.84 | $38.66 | 118600 |
| 2022-12-29 | 40.21 | $38.97 | 120506 |
| 2022-12-28 | 40.55 | $39.59 | 155112 |
| 2022-12-27 | 40.76 | $40.29 | 132800 |
| 2022-12-23 | 40.79 | $40.38 | 116300 |
| 2022-12-22 | 40.77 | $40.67 | 239274 |
| 2022-12-21 | 40.65 | $40.51 | 273045 |
| 2022-12-20 | 40.53 | $40.85 | 232900 |
| 2022-12-19 | 40.26 | $39.61 | 210200 |
| 2022-12-16 | 40.31 | $39.12 | 270000 |
| 2022-12-15 | 40.52 | $38.69 | 164600 |
| 2022-12-14 | 40.88 | $40.48 | 301600 |
| 2022-12-13 | 40.73 | $40.94 | 193736 |
| 2022-12-12 | 40.38 | $40.72 | 324800 |
| 2022-12-09 | 40.00 | $39.87 | 466845 |
| 2022-12-08 | 39.78 | $38.50 | 183328 |
| 2022-12-07 | 39.93 | $38.52 | 177348 |
| 2022-12-06 | 40.09 | $39.30 | 236700 |
| 2022-12-05 | 40.00 | $39.54 | 223844 |
| 2022-12-02 | 39.79 | $39.76 | 161000 |
| 2022-12-01 | 39.44 | $40.47 | 279100 |
| 2022-11-30 | 38.76 | $39.41 | 306047 |
| 2022-11-29 | 38.25 | $38.56 | 194300 |
| 2022-11-28 | 37.87 | $36.54 | 131913 |
| 2022-11-25 | 38.02 | $37.59 | 47500 |
| 2022-11-23 | 37.86 | $37.46 | 85816 |
| 2022-11-22 | 37.67 | $36.95 | 161700 |
| 2022-11-21 | 37.59 | $36.57 | 90900 |
| 2022-11-18 | 37.58 | $36.72 | 88039 |
| 2022-11-17 | 37.50 | $36.49 | 182796 |
| 2022-11-16 | 37.45 | $37.18 | 134600 |
| 2022-11-15 | 37.15 | $37.63 | 144906 |
| 2022-11-14 | 36.61 | $37.30 | 173700 |
| 2022-11-11 | 36.04 | $37.26 | 210632 |
| 2022-11-10 | 35.33 | $36.72 | 149109 |
| 2022-11-09 | 34.62 | $35.20 | 166342 |
| 2022-11-08 | 34.23 | $34.60 | 200400 |
| 2022-11-07 | 33.93 | $34.40 | 177718 |
| 2022-11-04 | 33.62 | $34.09 | 160931 |
| 2022-11-03 | 33.33 | $32.98 | 142000 |
| 2022-11-02 | 33.32 | $33.25 | 294806 |
| 2022-11-01 | 33.23 | $33.54 | 305600 |
| 2022-10-31 | 33.01 | $33.54 | 276600 |
| 2022-10-28 | 32.75 | $34.02 | 981100 |
| 2022-10-27 | 32.28 | $32.61 | 485100 |
| 2022-10-26 | 32.15 | $32.25 | 236500 |
| 2022-10-25 | 32.10 | $32.41 | 282200 |
| 2022-10-24 | 32.01 | $31.64 | 308200 |
| 2022-10-21 | 32.14 | $32.70 | 154200 |
| 2022-10-20 | 31.97 | $32.38 | 157731 |
| 2022-10-19 | 31.87 | $33.02 | 273200 |
| 2022-10-18 | 31.55 | $32.99 | 411200 |
| 2022-10-17 | 31.18 | $32.08 | 762615 |
| 2022-10-14 | 31.04 | $31.98 | 310932 |
| 2022-10-13 | 30.91 | $31.81 | 435331 |
| 2022-10-12 | 30.83 | $30.94 | 343200 |
| 2022-10-11 | 31.02 | $31.16 | 193626 |
| 2022-10-10 | 31.20 | $31.65 | 187700 |
| 2022-10-07 | 31.29 | $32.13 | 197600 |
| 2022-10-06 | 31.27 | $32.31 | 205332 |
| 2022-10-05 | 31.21 | $32.81 | 226600 |
| 2022-10-04 | 31.00 | $32.62 | 339708 |
| 2022-10-03 | 30.83 | $31.24 | 353808 |
| 2022-09-30 | 31.09 | $30.14 | 354711 |
| 2022-09-29 | 31.78 | $30.80 | 365200 |
| 2022-09-28 | 32.44 | $31.42 | 605130 |
| 2022-09-27 | 33.07 | $30.97 | 598520 |
| 2022-09-26 | 34.01 | $32.38 | 409600 |
| 2022-09-23 | 34.71 | $34.01 | 312501 |
| 2022-09-22 | 35.07 | $34.89 | 413500 |
| 2022-09-21 | 35.23 | $34.84 | 496000 |
| 2022-09-20 | 35.46 | $35.77 | 279142 |
| 2022-09-19 | 35.45 | $36.24 | 359443 |
| 2022-09-16 | 35.29 | $36.21 | 815623 |
| 2022-09-15 | 35.12 | $35.42 | 237700 |
| 2022-09-14 | 35.18 | $35.76 | 248615 |
| 2022-09-13 | 35.15 | $35.24 | 464500 |
| 2022-09-12 | 35.30 | $35.94 | 213900 |
| 2022-09-09 | 35.26 | $35.76 | 264548 |
| 2022-09-08 | 35.30 | $35.31 | 507241 |
| 2022-09-07 | 35.49 | $34.79 | 405000 |
| 2022-09-06 | 35.91 | $35.13 | 331531 |
| 2022-09-02 | 36.32 | $35.21 | 511200 |
| 2022-09-01 | 36.80 | $35.30 | 432700 |
| 2022-08-31 | 37.37 | $36.58 | 473449 |
| 2022-08-30 | 37.66 | $36.66 | 332121 |
| 2022-08-29 | 37.99 | $36.74 | 354200 |
| 2022-08-26 | 38.37 | $37.18 | 401900 |
| 2022-08-25 | 38.68 | $38.13 | 165000 |
| 2022-08-24 | 38.76 | $37.80 | 250236 |
| 2022-08-23 | 38.96 | $37.20 | 454111 |
| 2022-08-22 | 39.37 | $37.02 | 259700 |
| 2022-08-19 | 39.93 | $37.96 | 199520 |
| 2022-08-18 | 40.29 | $38.40 | 245800 |
| 2022-08-17 | 40.57 | $39.31 | 322432 |
| 2022-08-16 | 40.60 | $40.32 | 286500 |
| 2022-08-15 | 40.30 | $40.20 | 193600 |
| 2022-08-12 | 39.94 | $40.47 | 161500 |
| 2022-08-11 | 39.41 | $40.34 | 202504 |
| 2022-08-10 | 38.77 | $39.66 | 267010 |
| 2022-08-09 | 38.21 | $39.16 | 303800 |
| 2022-08-08 | 37.66 | $38.70 | 298700 |
| 2022-08-05 | 37.13 | $38.46 | 250415 |
| 2022-08-04 | 36.56 | $36.75 | 134736 |
| 2022-08-03 | 36.41 | $36.57 | 156000 |
| 2022-08-02 | 36.28 | $35.95 | 209700 |
| 2022-08-01 | 36.32 | $36.58 | 261400 |
| 2022-07-29 | 36.18 | $37.08 | 284900 |
| 2022-07-28 | 35.85 | $36.55 | 590321 |
| 2022-07-27 | 35.62 | $36.40 | 513929 |
| 2022-07-26 | 35.40 | $36.10 | 146111 |
| 2022-07-25 | 35.25 | $36.48 | 223238 |
| 2022-07-22 | 34.95 | $36.13 | 203526 |
| 2022-07-21 | 34.72 | $36.81 | 245806 |
| 2022-07-20 | 34.24 | $36.64 | 351622 |
| 2022-07-19 | 33.74 | $36.07 | 237367 |
| 2022-07-18 | 33.35 | $34.91 | 394800 |
| 2022-07-15 | 33.27 | $33.95 | 426900 |
| 2022-07-14 | 33.52 | $33.84 | 307847 |
| 2022-07-13 | 33.89 | $34.49 | 197600 |
| 2022-07-12 | 34.19 | $35.11 | 219909 |
| 2022-07-11 | 34.39 | $34.93 | 392700 |
| 2022-07-08 | 34.74 | $36.25 | 159000 |
| 2022-07-07 | 34.79 | $35.65 | 163823 |
| 2022-07-06 | 35.08 | $35.18 | 201720 |
| 2022-07-05 | 35.64 | $35.87 | 371100 |
| 2022-07-01 | 36.14 | $37.05 | 204813 |
| 2022-06-30 | 36.42 | $37.20 | 284832 |
| 2022-06-29 | 36.76 | $37.11 | 304100 |
| 2022-06-28 | 37.25 | $37.71 | 294107 |
| 2022-06-27 | 37.71 | $38.18 | 219500 |
| 2022-06-24 | 38.15 | $38.65 | 173328 |
| 2022-06-23 | 38.60 | $37.10 | 280539 |
| 2022-06-22 | 39.66 | $37.77 | 550432 |
| 2022-06-21 | 40.79 | $40.06 | 317045 |
| 2022-06-17 | 41.48 | $40.51 | 545300 |
| 2022-06-16 | 42.20 | $40.73 | 311225 |
| 2022-06-15 | 43.04 | $42.37 | 213700 |
| 2022-06-14 | 43.56 | $41.97 | 216800 |
| 2022-06-13 | 44.34 | $41.01 | 308813 |
| 2022-06-10 | 45.61 | $42.79 | 549000 |
| 2022-06-09 | 46.60 | $44.87 | 243500 |
| 2022-06-08 | 47.15 | $45.78 | 395200 |
| 2022-06-07 | 47.53 | $46.39 | 306946 |
| 2022-06-06 | 47.80 | $47.00 | 164500 |
| 2022-06-03 | 47.92 | $47.09 | 198844 |
| 2022-06-02 | 48.04 | $47.57 | 220700 |
| 2022-06-01 | 48.02 | $48.77 | 147724 |
| 2022-05-31 | 47.60 | $48.94 | 157800 |
| 2022-05-27 | 47.03 | $48.45 | 116408 |
| 2022-05-26 | 46.49 | $47.88 | 157460 |
| 2022-05-25 | 46.01 | $47.14 | 491700 |
| 2022-05-24 | 45.66 | $47.22 | 172500 |
| 2022-05-23 | 45.22 | $46.58 | 184500 |
| 2022-05-20 | 44.89 | $45.36 | 162502 |
| 2022-05-19 | 44.89 | $44.86 | 153215 |
| 2022-05-18 | 45.06 | $44.87 | 220900 |
| 2022-05-17 | 45.27 | $46.50 | 123000 |
| 2022-05-16 | 45.03 | $45.65 | 144844 |
| 2022-05-13 | 45.02 | $45.74 | 135800 |
| 2022-05-12 | 44.99 | $44.42 | 176500 |
| 2022-05-11 | 45.39 | $44.19 | 232400 |
| 2022-05-10 | 45.96 | $45.24 | 206400 |
| 2022-05-09 | 46.34 | $45.68 | 113342 |
| 2022-05-06 | 46.67 | $46.85 | 133500 |
| 2022-05-05 | 46.71 | $46.79 | 225012 |
| 2022-05-04 | 46.79 | $48.53 | 274708 |
| 2022-05-03 | 46.34 | $46.63 | 161610 |
| 2022-05-02 | 46.41 | $45.85 | 162500 |
| 2022-04-29 | 46.75 | $45.92 | 189126 |
| 2022-04-28 | 47.15 | $46.86 | 223100 |
| 2022-04-27 | 47.35 | $45.66 | 213000 |
| 2022-04-26 | 47.97 | $46.64 | 173532 |
| 2022-04-25 | 48.43 | $48.04 | 195234 |
| 2022-04-22 | 48.55 | $48.07 | 226900 |
| 2022-04-21 | 48.68 | $48.38 | 254000 |
| 2022-04-20 | 48.74 | $49.12 | 167400 |
| 2022-04-19 | 48.57 | $48.26 | 87346 |
| 2022-04-18 | 48.64 | $48.31 | 101600 |
| 2022-04-14 | 48.71 | $48.25 | 134230 |
| 2022-04-13 | 48.81 | $48.48 | 182400 |
| 2022-04-12 | 48.86 | $48.33 | 239600 |
| 2022-04-11 | 48.96 | $48.75 | 312945 |
| 2022-04-08 | 48.94 | $48.22 | 650702 |
| 2022-04-07 | 49.08 | $47.88 | 311246 |
| 2022-04-06 | 49.35 | $48.69 | 271211 |
| 2022-04-05 | 49.43 | $48.35 | 134400 |
| 2022-04-04 | 49.61 | $50.16 | 137118 |
| 2022-04-01 | 49.25 | $49.70 | 337000 |
| 2022-03-31 | 48.95 | $48.83 | 284300 |
| 2022-03-30 | 48.86 | $48.70 | 312800 |
| 2022-03-29 | 48.78 | $49.82 | 216800 |
| 2022-03-28 | 48.32 | $49.78 | 140145 |
| 2022-03-25 | 47.77 | $49.46 | 171200 |
| 2022-03-24 | 47.21 | $49.21 | 290800 |
| 2022-03-23 | 46.60 | $48.43 | 256200 |
| 2022-03-22 | 46.13 | $48.32 | 159800 |
| 2022-03-21 | 45.59 | $47.47 | 142246 |
| 2022-03-18 | 45.23 | $47.53 | 205610 |
| 2022-03-17 | 44.79 | $47.98 | 139614 |
| 2022-03-16 | 44.15 | $47.47 | 186400 |
| 2022-03-15 | 43.55 | $45.73 | 176600 |
| 2022-03-14 | 43.42 | $44.79 | 259544 |
| 2022-03-11 | 43.59 | $44.04 | 171015 |
| 2022-03-10 | 44.09 | $44.38 | 231500 |
| 2022-03-09 | 44.62 | $44.45 | 252200 |
| 2022-03-08 | 45.30 | $42.94 | 316333 |
| 2022-03-07 | 46.63 | $43.31 | 367323 |
| 2022-03-04 | 48.17 | $46.24 | 320608 |
| 2022-03-03 | 49.14 | $47.92 | 134418 |
| 2022-03-02 | 49.80 | $48.12 | 270400 |
| 2022-03-01 | 50.56 | $47.72 | 163700 |
| 2022-02-28 | 51.62 | $49.20 | 319934 |
| 2022-02-25 | 52.44 | $50.48 | 386500 |
| 2022-02-24 | 53.03 | $50.70 | 311335 |
| 2022-02-23 | 53.67 | $51.97 | 158000 |
| 2022-02-22 | 54.03 | $52.82 | 172616 |
| 2022-02-18 | 54.18 | $53.03 | 192849 |
| 2022-02-17 | 54.28 | $53.67 | 72111 |
| 2022-02-16 | 54.17 | $54.07 | 137222 |
| 2022-02-15 | 53.89 | $54.31 | 140239 |
| 2022-02-14 | 53.45 | $53.47 | 161200 |
| 2022-02-11 | 53.15 | $54.37 | 250931 |
| 2022-02-10 | 52.49 | $53.94 | 302621 |
| 2022-02-09 | 51.80 | $53.32 | 239900 |
| 2022-02-08 | 51.14 | $52.16 | 128947 |
| 2022-02-07 | 50.69 | $51.18 | 111123 |
| 2022-02-04 | 50.44 | $50.94 | 234800 |
| 2022-02-03 | 50.21 | $49.73 | 216430 |
| 2022-02-02 | 50.31 | $51.02 | 121400 |
| 2022-02-01 | 50.01 | $50.60 | 209070 |
| 2022-01-31 | 49.78 | $49.80 | 156201 |
| 2022-01-28 | 49.75 | $49.14 | 165700 |
| 2022-01-27 | 49.91 | $48.36 | 204600 |
| 2022-01-26 | 50.34 | $49.29 | 221142 |
| 2022-01-25 | 50.57 | $48.65 | 324840 |
| 2022-01-24 | 51.05 | $49.22 | 210307 |
| 2022-01-21 | 51.42 | $50.33 | 179119 |
| 2022-01-20 | 51.51 | $49.99 | 256900 |
| 2022-01-19 | 51.71 | $51.84 | 147123 |
| 2022-01-18 | 51.34 | $51.41 | 231421 |
| 2022-01-14 | 51.01 | $52.73 | 126400 |
| 2022-01-13 | 50.17 | $52.31 | 183800 |
| 2022-01-12 | 49.26 | $52.38 | 172200 |
| 2022-01-11 | 48.12 | $50.96 | 323900 |
| 2022-01-10 | 47.17 | $48.36 | 166500 |
| 2022-01-07 | 46.85 | $47.24 | 262300 |
| 2022-01-06 | 46.81 | $46.86 | 172200 |
| 2022-01-05 | 46.89 | $46.82 | 102200 |
| 2022-01-04 | 47.01 | $47.26 | 131136 |
| 2022-01-03 | 47.02 | $46.92 | 110823 |
| 2021-12-31 | 47.14 | $46.16 | 82511 |
| 2021-12-30 | 47.54 | $46.25 | 182600 |
| 2021-12-29 | 47.99 | $46.94 | 107000 |
| 2021-12-28 | 48.33 | $48.01 | 75108 |
| 2021-12-27 | 48.40 | $48.20 | 86005 |
| 2021-12-23 | 48.42 | $48.52 | 303235 |
| 2021-12-22 | 48.34 | $48.34 | 155621 |
| 2021-12-21 | 48.30 | $48.12 | 145734 |
| 2021-12-20 | 48.31 | $47.47 | 263248 |
| 2021-12-17 | 48.53 | $48.37 | 351325 |
| 2021-12-16 | 48.50 | $48.12 | 435900 |
| 2021-12-15 | 48.54 | $48.38 | 162304 |
| 2021-12-14 | 48.50 | $48.21 | 244500 |
| 2021-12-13 | 48.49 | $48.13 | 146300 |
| 2021-12-10 | 48.51 | $49.03 | 206237 |
| 2021-12-09 | 48.23 | $48.86 | 274043 |
| 2021-12-08 | 47.94 | $49.45 | 211239 |
| 2021-12-07 | 47.40 | $48.95 | 193749 |
| 2021-12-06 | 46.90 | $48.83 | 143000 |
| 2021-12-03 | 46.32 | $47.79 | 216400 |
| 2021-12-02 | 45.96 | $47.19 | 292400 |
| 2021-12-01 | 45.72 | $45.02 | 239238 |
| 2021-11-30 | 46.12 | $44.38 | 319030 |
| 2021-11-29 | 46.82 | $46.17 | 339405 |
| 2021-11-26 | 47.11 | $45.53 | 144200 |
| 2021-11-24 | 47.66 | $48.29 | 75017 |
| 2021-11-23 | 47.47 | $48.28 | 107300 |
| 2021-11-22 | 47.24 | $47.48 | 137546 |
| 2021-11-19 | 47.21 | $47.32 | 104747 |
| 2021-11-18 | 47.23 | $47.00 | 89700 |
| 2021-11-17 | 47.35 | $47.16 | 259000 |
| 2021-11-16 | 47.45 | $48.21 | 366400 |
| 2021-11-15 | 47.25 | $47.50 | 282722 |
| 2021-11-12 | 47.22 | $47.50 | 196400 |
| 2021-11-11 | 47.19 | $47.08 | 126229 |
| 2021-11-10 | 47.29 | $46.71 | 130900 |
| 2021-11-09 | 47.53 | $46.91 | 147831 |
| 2021-11-08 | 47.75 | $47.00 | 84612 |
| 2021-11-05 | 47.99 | $46.32 | 126704 |
| 2021-11-04 | 48.50 | $46.78 | 145900 |
| 2021-11-03 | 48.97 | $47.20 | 255412 |
| 2021-11-02 | 49.39 | $48.16 | 159800 |
| 2021-11-01 | 49.58 | $48.81 | 203500 |
| 2021-10-29 | 49.59 | $48.07 | 130349 |
| 2021-10-28 | 49.82 | $49.44 | 88500 |
| 2021-10-27 | 49.65 | $49.39 | 103226 |
| 2021-10-26 | 49.43 | $50.17 | 122600 |
| 2021-10-25 | 48.89 | $50.17 | 181600 |
| 2021-10-22 | 48.22 | $48.87 | 159100 |
| 2021-10-21 | 47.80 | $48.42 | 106442 |
| 2021-10-20 | 47.41 | $47.92 | 121243 |
| 2021-10-19 | 47.08 | $47.35 | 81000 |
| 2021-10-18 | 46.86 | $47.30 | 288241 |
| 2021-10-15 | 46.59 | $47.42 | 242300 |
| 2021-10-14 | 46.22 | $46.13 | 146935 |
| 2021-10-13 | 46.16 | $45.16 | 85948 |
| 2021-10-12 | 46.40 | $45.48 | 100804 |
| 2021-10-11 | 46.58 | $45.81 | 115600 |
| 2021-10-08 | 46.69 | $45.96 | 145300 |
| 2021-10-07 | 46.76 | $46.97 | 245100 |
| 2021-10-06 | 46.51 | $45.79 | 142527 |
| 2021-10-05 | 46.58 | $46.80 | 165800 |
| 2021-10-04 | 46.33 | $46.83 | 240715 |
| 2021-10-01 | 46.00 | $46.99 | 185700 |
| 2021-09-30 | 45.54 | $46.41 | 321335 |
| 2021-09-29 | 45.16 | $46.40 | 240600 |
| 2021-09-28 | 44.70 | $46.23 | 585700 |
| 2021-09-27 | 44.20 | $45.49 | 276422 |
| 2021-09-24 | 43.82 | $44.90 | 259925 |
| 2021-09-23 | 43.54 | $44.18 | 262000 |
| 2021-09-22 | 43.45 | $43.15 | 117911 |
| 2021-09-21 | 43.67 | $42.76 | 82700 |
| 2021-09-20 | 44.07 | $42.92 | 307642 |
| 2021-09-17 | 44.51 | $43.58 | 216709 |
| 2021-09-16 | 44.85 | $44.43 | 224717 |
| 2021-09-15 | 44.99 | $45.66 | 196200 |
| 2021-09-14 | 44.78 | $44.59 | 149846 |
| 2021-09-13 | 44.86 | $44.52 | 197000 |
| 2021-09-10 | 44.98 | $44.02 | 159200 |
| 2021-09-09 | 45.29 | $44.77 | 288800 |
| 2021-09-08 | 45.43 | $44.88 | 113209 |
| 2021-09-07 | 45.56 | $44.39 | 233012 |
| 2021-09-03 | 45.87 | $45.87 | 94300 |
| 2021-09-02 | 45.78 | $45.88 | 110800 |
| 2021-09-01 | 45.67 | $45.89 | 101500 |
| 2021-08-31 | 45.52 | $45.51 | 120941 |
| 2021-08-30 | 45.46 | $44.80 | 117716 |
| 2021-08-27 | 45.61 | $47.17 | 122428 |
| 2021-08-26 | 45.04 | $45.76 | 111301 |
| 2021-08-25 | 44.79 | $45.90 | 111509 |
| 2021-08-24 | 44.45 | $45.00 | 107935 |
| 2021-08-23 | 44.33 | $43.96 | 105219 |
| 2021-08-20 | 44.51 | $43.29 | 110649 |
| 2021-08-19 | 44.96 | $43.80 | 194300 |
| 2021-08-18 | 45.34 | $44.58 | 82927 |
| 2021-08-17 | 45.56 | $44.72 | 128115 |
| 2021-08-16 | 45.79 | $45.48 | 76212 |
| 2021-08-13 | 45.82 | $45.61 | 94233 |
| 2021-08-12 | 45.82 | $45.76 | 187300 |
| 2021-08-11 | 45.78 | $46.32 | 141600 |
| 2021-08-10 | 45.54 | $45.74 | 155632 |
| 2021-08-09 | 45.45 | $46.37 | 103900 |
| 2021-08-06 | 45.13 | $46.08 | 139200 |
| 2021-08-05 | 44.84 | $46.00 | 239828 |
| 2021-08-04 | 44.52 | $45.73 | 354534 |
| 2021-08-03 | 44.23 | $45.19 | 281847 |
| 2021-08-02 | 44.06 | $43.66 | 205916 |
| 2021-07-30 | 44.35 | $44.29 | 185113 |
| 2021-07-29 | 44.52 | $45.89 | 105339 |
| 2021-07-28 | 44.23 | $45.37 | 133600 |
| 2021-07-27 | 44.07 | $44.93 | 89800 |
| 2021-07-26 | 44.03 | $45.00 | 92935 |
| 2021-07-23 | 43.99 | $45.31 | 157600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.82
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.79
Average
51.69
Maximum
78.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 54.82 | $115.23 | 249034 |
| 2026-07-17 | 59.93 | $119.37 | 162500 |
| 2026-07-16 | 61.08 | $120.25 | 264900 |
| 2026-07-15 | 62.85 | $121.61 | 276644 |
| 2026-07-14 | 62.17 | $120.72 | 434500 |
| 2026-07-13 | 65.41 | $123.25 | 352727 |
| 2026-07-10 | 65.36 | $123.19 | 532200 |
| 2026-07-09 | 59.47 | $115.37 | 279928 |
| 2026-07-08 | 61.20 | $116.74 | 445644 |
| 2026-07-07 | 60.19 | $115.48 | 234029 |
| 2026-07-06 | 58.91 | $113.91 | 241800 |
| 2026-07-02 | 54.94 | $109.35 | 316222 |
| 2026-07-01 | 47.83 | $102.58 | 384674 |
| 2026-06-30 | 50.49 | $104.96 | 410700 |
| 2026-06-29 | 46.11 | $101.30 | 253246 |
| 2026-06-26 | 42.16 | $98.33 | 367100 |
| 2026-06-25 | 43.87 | $99.99 | 360617 |
| 2026-06-24 | 43.76 | $99.91 | 886900 |
| 2026-06-23 | 46.50 | $102.58 | 489200 |
| 2026-06-22 | 50.22 | $105.91 | 526545 |
| 2026-06-18 | 51.22 | $106.77 | 243300 |
| 2026-06-17 | 50.83 | $106.41 | 522643 |
| 2026-06-16 | 60.83 | $114.17 | 190928 |
| 2026-06-15 | 60.31 | $113.63 | 319648 |
| 2026-06-12 | 54.11 | $107.80 | 155246 |
| 2026-06-11 | 48.22 | $103.33 | 329900 |
| 2026-06-10 | 44.32 | $100.76 | 232500 |
| 2026-06-09 | 46.24 | $102.25 | 362200 |
| 2026-06-08 | 43.33 | $100.39 | 357010 |
| 2026-06-05 | 54.71 | $107.91 | 292200 |
| 2026-06-04 | 54.06 | $107.48 | 234800 |
| 2026-06-03 | 48.52 | $104.12 | 206600 |
| 2026-06-02 | 49.12 | $104.48 | 195300 |
| 2026-06-01 | 44.19 | $101.78 | 169081 |
| 2026-05-29 | 43.53 | $101.44 | 250035 |
| 2026-05-28 | 42.80 | $101.05 | 242000 |
| 2026-05-27 | 44.96 | $102.57 | 221700 |
| 2026-05-26 | 49.58 | $105.53 | 214700 |
| 2026-05-22 | 48.48 | $104.88 | 138835 |
| 2026-05-21 | 48.56 | $104.93 | 178099 |
| 2026-05-20 | 47.17 | $104.07 | 311500 |
| 2026-05-19 | 45.55 | $103.07 | 212942 |
| 2026-05-18 | 46.42 | $103.71 | 139400 |
| 2026-05-15 | 47.04 | $104.18 | 138800 |
| 2026-05-14 | 49.19 | $105.79 | 173873 |
| 2026-05-13 | 46.12 | $103.68 | 282807 |
| 2026-05-12 | 47.61 | $104.83 | 293426 |
| 2026-05-11 | 53.53 | $108.98 | 193607 |
| 2026-05-08 | 57.03 | $111.14 | 113006 |
| 2026-05-07 | 55.29 | $109.79 | 166800 |
| 2026-05-06 | 57.08 | $110.89 | 135315 |
| 2026-05-05 | 54.66 | $108.98 | 158825 |
| 2026-05-04 | 50.41 | $105.92 | 151439 |
| 2026-05-01 | 57.61 | $110.21 | 142400 |
| 2026-04-30 | 59.50 | $111.22 | 113200 |
| 2026-04-29 | 52.97 | $106.74 | 147600 |
| 2026-04-28 | 53.88 | $107.23 | 185533 |
| 2026-04-27 | 53.15 | $106.76 | 176328 |
| 2026-04-24 | 53.15 | $106.76 | 134918 |
| 2026-04-23 | 52.98 | $106.64 | 174504 |
| 2026-04-22 | 53.16 | $106.76 | 275386 |
| 2026-04-21 | 53.96 | $107.30 | 218007 |
| 2026-04-20 | 58.84 | $110.42 | 165300 |
| 2026-04-17 | 61.85 | $112.19 | 185600 |
| 2026-04-16 | 58.70 | $109.41 | 154528 |
| 2026-04-15 | 55.04 | $106.53 | 280932 |
| 2026-04-14 | 60.42 | $109.58 | 291600 |
| 2026-04-13 | 59.96 | $109.20 | 248117 |
| 2026-04-10 | 60.05 | $109.25 | 255202 |
| 2026-04-09 | 57.95 | $107.46 | 311300 |
| 2026-04-08 | 57.37 | $106.97 | 246526 |
| 2026-04-07 | 47.21 | $99.80 | 161909 |
| 2026-04-06 | 47.46 | $99.97 | 157545 |
| 2026-04-02 | 46.87 | $99.60 | 193603 |
| 2026-04-01 | 48.60 | $100.83 | 322100 |
| 2026-03-31 | 46.94 | $99.73 | 296300 |
| 2026-03-30 | 43.44 | $97.52 | 194521 |
| 2026-03-27 | 45.84 | $99.37 | 214800 |
| 2026-03-26 | 46.30 | $99.72 | 169349 |
| 2026-03-25 | 49.00 | $101.74 | 342402 |
| 2026-03-24 | 49.27 | $101.94 | 606113 |
| 2026-03-23 | 50.11 | $102.58 | 227502 |
| 2026-03-20 | 47.18 | $100.39 | 168700 |
| 2026-03-19 | 51.15 | $103.44 | 252914 |
| 2026-03-18 | 47.83 | $101.01 | 241638 |
| 2026-03-17 | 50.63 | $103.09 | 241155 |
| 2026-03-16 | 49.36 | $102.15 | 261324 |
| 2026-03-13 | 45.56 | $99.47 | 312500 |
| 2026-03-12 | 45.34 | $99.32 | 198303 |
| 2026-03-11 | 49.64 | $102.73 | 154534 |
| 2026-03-10 | 49.37 | $102.53 | 353742 |
| 2026-03-09 | 49.43 | $102.58 | 334785 |
| 2026-03-06 | 45.75 | $99.75 | 404600 |
| 2026-03-05 | 48.90 | $102.39 | 667828 |
| 2026-03-04 | 53.59 | $105.91 | 460103 |
| 2026-03-03 | 53.44 | $105.79 | 721400 |
| 2026-03-02 | 58.99 | $109.61 | 201035 |
| 2026-02-27 | 59.59 | $110.00 | 338800 |
| 2026-02-26 | 68.64 | $115.32 | 316700 |
| 2026-02-25 | 74.48 | $118.21 | 278146 |
| 2026-02-24 | 73.06 | $116.33 | 272862 |
| 2026-02-23 | 71.51 | $114.39 | 229646 |
| 2026-02-20 | 78.76 | $117.66 | 234000 |
| 2026-02-19 | 76.13 | $113.91 | 124145 |
| 2026-02-18 | 76.02 | $113.77 | 144344 |
| 2026-02-17 | 75.44 | $112.98 | 304643 |
| 2026-02-13 | 77.64 | $113.95 | 263400 |
| 2026-02-12 | 76.79 | $112.67 | 373470 |
| 2026-02-11 | 76.19 | $111.78 | 306457 |
| 2026-02-10 | 71.91 | $106.22 | 180400 |
| 2026-02-09 | 70.91 | $105.11 | 139725 |
| 2026-02-06 | 70.48 | $104.63 | 221100 |
| 2026-02-05 | 60.80 | $96.16 | 891349 |
| 2026-02-04 | 58.48 | $94.64 | 520113 |
| 2026-02-03 | 58.17 | $94.44 | 573600 |
| 2026-02-02 | 58.21 | $94.46 | 230928 |
| 2026-01-30 | 57.51 | $93.97 | 169900 |
| 2026-01-29 | 63.59 | $96.91 | 182835 |
| 2026-01-28 | 63.47 | $96.81 | 255633 |
| 2026-01-27 | 70.52 | $99.88 | 323115 |
| 2026-01-26 | 64.81 | $95.16 | 121900 |
| 2026-01-23 | 63.91 | $94.52 | 141446 |
| 2026-01-22 | 61.33 | $92.77 | 170576 |
| 2026-01-21 | 67.35 | $95.08 | 208800 |
| 2026-01-20 | 59.12 | $90.09 | 123200 |
| 2026-01-16 | 56.92 | $89.03 | 175948 |
| 2026-01-15 | 57.06 | $89.08 | 90722 |
| 2026-01-14 | 56.42 | $88.76 | 86700 |
| 2026-01-13 | 52.62 | $86.94 | 80318 |
| 2026-01-12 | 51.01 | $86.22 | 105000 |
| 2026-01-09 | 54.52 | $87.66 | 87100 |
| 2026-01-08 | 48.42 | $85.06 | 84400 |
| 2026-01-07 | 48.90 | $85.26 | 95400 |
| 2026-01-06 | 54.20 | $87.34 | 145843 |
| 2026-01-05 | 60.06 | $89.31 | 176500 |
| 2026-01-02 | 52.37 | $86.21 | 104900 |
| 2025-12-31 | 51.88 | $86.04 | 49423 |
| 2025-12-30 | 52.96 | $86.40 | 68300 |
| 2025-12-29 | 55.15 | $87.12 | 70575 |
| 2025-12-26 | 54.80 | $86.98 | 76092 |
| 2025-12-24 | 55.06 | $87.07 | 41600 |
| 2025-12-23 | 51.65 | $85.65 | 60200 |
| 2025-12-22 | 50.93 | $85.36 | 77419 |
| 2025-12-19 | 51.38 | $85.54 | 140046 |
| 2025-12-18 | 49.53 | $84.76 | 133200 |
| 2025-12-17 | 48.22 | $84.21 | 95438 |
| 2025-12-16 | 47.82 | $84.04 | 119400 |
| 2025-12-15 | 51.77 | $85.81 | 81400 |
| 2025-12-12 | 50.20 | $85.10 | 82831 |
| 2025-12-11 | 50.71 | $85.33 | 129900 |
| 2025-12-10 | 51.86 | $85.86 | 119305 |
| 2025-12-09 | 53.24 | $86.50 | 128610 |
| 2025-12-08 | 53.09 | $86.42 | 112500 |
| 2025-12-05 | 56.03 | $87.81 | 151500 |
| 2025-12-04 | 55.27 | $87.36 | 160100 |
| 2025-12-03 | 59.75 | $89.41 | 130017 |
| 2025-12-02 | 61.60 | $90.21 | 145700 |
| 2025-12-01 | 54.53 | $85.98 | 198700 |
| 2025-11-28 | 52.79 | $85.09 | 62614 |
| 2025-11-26 | 52.96 | $85.17 | 83849 |
| 2025-11-25 | 50.84 | $84.06 | 146300 |
| 2025-11-24 | 49.59 | $83.42 | 114134 |
| 2025-11-21 | 48.58 | $82.90 | 136015 |
| 2025-11-20 | 45.52 | $81.36 | 155311 |
| 2025-11-19 | 50.06 | $83.83 | 89300 |
| 2025-11-18 | 50.66 | $84.14 | 132800 |
| 2025-11-17 | 53.09 | $85.38 | 250055 |
| 2025-11-14 | 61.30 | $89.03 | 175401 |
| 2025-11-13 | 62.26 | $89.41 | 117000 |
| 2025-11-12 | 66.71 | $91.13 | 126022 |
| 2025-11-11 | 63.14 | $88.68 | 133381 |
| 2025-11-10 | 62.58 | $88.32 | 159200 |
| 2025-11-07 | 55.66 | $84.43 | 99942 |
| 2025-11-06 | 60.95 | $86.35 | 109121 |
| 2025-11-05 | 58.72 | $85.20 | 131008 |
| 2025-11-04 | 55.60 | $83.71 | 167730 |
| 2025-11-03 | 52.24 | $82.25 | 89000 |
| 2025-10-31 | 50.20 | $81.42 | 76100 |
| 2025-10-30 | 49.34 | $81.07 | 80712 |
| 2025-10-29 | 50.16 | $81.42 | 84900 |
| 2025-10-28 | 52.11 | $82.24 | 92706 |
| 2025-10-27 | 51.50 | $81.96 | 107600 |
| 2025-10-24 | 47.38 | $80.15 | 74235 |
| 2025-10-23 | 48.51 | $80.67 | 111159 |
| 2025-10-22 | 48.46 | $80.65 | 59446 |
| 2025-10-21 | 49.38 | $81.10 | 97365 |
| 2025-10-20 | 52.95 | $82.79 | 106071 |
| 2025-10-17 | 49.17 | $80.96 | 77800 |
| 2025-10-16 | 47.59 | $80.24 | 159900 |
| 2025-10-15 | 49.77 | $81.31 | 85200 |
| 2025-10-14 | 44.05 | $78.79 | 130800 |
| 2025-10-13 | 44.53 | $79.04 | 123105 |
| 2025-10-10 | 40.76 | $77.50 | 195600 |
| 2025-10-09 | 51.24 | $82.39 | 113900 |
| 2025-10-08 | 51.24 | $82.39 | 116200 |
| 2025-10-07 | 49.62 | $81.71 | 114546 |
| 2025-10-06 | 53.35 | $83.21 | 88427 |
| 2025-10-03 | 52.49 | $82.83 | 85721 |
| 2025-10-02 | 51.25 | $82.28 | 92724 |
| 2025-10-01 | 54.32 | $83.54 | 119800 |
| 2025-09-30 | 52.99 | $82.91 | 117400 |
| 2025-09-29 | 52.59 | $82.72 | 80200 |
| 2025-09-26 | 48.49 | $80.84 | 171300 |
| 2025-09-25 | 49.07 | $81.11 | 224850 |
| 2025-09-24 | 49.65 | $81.39 | 185023 |
| 2025-09-23 | 52.05 | $82.53 | 171424 |
| 2025-09-22 | 56.03 | $84.30 | 153437 |
| 2025-09-19 | 55.15 | $83.82 | 174900 |
| 2025-09-18 | 56.06 | $84.23 | 89536 |
| 2025-09-17 | 59.11 | $85.57 | 133950 |
| 2025-09-16 | 57.79 | $84.76 | 117600 |
| 2025-09-15 | 60.73 | $86.04 | 119237 |
| 2025-09-12 | 59.75 | $85.39 | 123700 |
| 2025-09-11 | 57.58 | $84.00 | 200700 |
| 2025-09-10 | 59.01 | $84.66 | 175500 |
| 2025-09-09 | 49.52 | $79.41 | 124115 |
| 2025-09-08 | 45.67 | $77.72 | 138713 |
| 2025-09-05 | 46.49 | $78.13 | 86602 |
| 2025-09-04 | 46.66 | $78.22 | 144501 |
| 2025-09-03 | 49.09 | $79.47 | 88600 |
| 2025-09-02 | 46.51 | $78.25 | 114000 |
| 2025-08-29 | 47.28 | $78.66 | 92735 |
| 2025-08-28 | 48.47 | $79.31 | 77800 |
| 2025-08-27 | 46.24 | $78.19 | 125112 |
| 2025-08-26 | 45.52 | $77.83 | 126623 |
| 2025-08-25 | 46.95 | $78.69 | 140419 |
| 2025-08-22 | 48.88 | $79.83 | 148204 |
| 2025-08-21 | 46.29 | $78.42 | 85801 |
| 2025-08-20 | 46.16 | $78.35 | 120400 |
| 2025-08-19 | 45.55 | $78.01 | 177000 |
| 2025-08-18 | 45.91 | $78.26 | 226238 |
| 2025-08-15 | 51.50 | $81.88 | 128600 |
| 2025-08-14 | 51.50 | $81.88 | 194200 |
| 2025-08-13 | 54.44 | $83.66 | 128329 |
| 2025-08-12 | 54.02 | $83.36 | 171100 |
| 2025-08-11 | 50.68 | $81.04 | 98900 |
| 2025-08-08 | 52.29 | $82.08 | 92030 |
| 2025-08-07 | 53.15 | $82.63 | 173200 |
| 2025-08-06 | 54.08 | $83.24 | 200247 |
| 2025-08-05 | 51.14 | $81.03 | 184500 |
| 2025-08-04 | 47.91 | $78.78 | 227800 |
| 2025-08-01 | 46.26 | $77.68 | 341200 |
| 2025-07-31 | 48.20 | $79.15 | 122809 |
| 2025-07-30 | 49.76 | $80.31 | 281400 |
| 2025-07-29 | 48.67 | $79.51 | 303317 |
| 2025-07-28 | 47.16 | $78.40 | 759609 |
| 2025-07-25 | 58.15 | $85.91 | 479082 |
| 2025-07-24 | 66.93 | $90.36 | 981734 |
| 2025-07-23 | 58.81 | $84.24 | 178700 |
| 2025-07-22 | 56.67 | $82.95 | 134200 |
| 2025-07-21 | 57.20 | $83.19 | 226700 |
| 2025-07-18 | 54.71 | $81.69 | 260500 |
| 2025-07-17 | 56.91 | $82.74 | 225900 |
| 2025-07-16 | 56.39 | $82.41 | 212000 |
| 2025-07-15 | 63.38 | $85.57 | 236264 |
| 2025-07-14 | 63.92 | $85.80 | 119648 |
| 2025-07-11 | 62.48 | $84.72 | 198611 |
| 2025-07-10 | 64.06 | $85.42 | 98700 |
| 2025-07-09 | 63.10 | $84.66 | 218400 |
| 2025-07-08 | 70.76 | $87.89 | 424600 |
| 2025-07-07 | 65.25 | $83.45 | 207024 |
| 2025-07-03 | 71.76 | $85.70 | 114000 |
| 2025-07-02 | 69.72 | $84.10 | 201200 |
| 2025-07-01 | 67.91 | $82.79 | 197400 |
| 2025-06-30 | 67.63 | $82.59 | 170929 |
| 2025-06-27 | 66.12 | $81.51 | 261700 |
| 2025-06-26 | 66.34 | $81.59 | 122300 |
| 2025-06-25 | 65.96 | $81.31 | 432000 |
| 2025-06-24 | 68.90 | $82.44 | 293571 |
| 2025-06-23 | 63.85 | $78.71 | 280011 |
| 2025-06-20 | 63.57 | $78.52 | 265200 |
| 2025-06-18 | 64.56 | $78.91 | 231722 |
| 2025-06-17 | 63.48 | $78.13 | 236300 |
| 2025-06-16 | 68.88 | $80.23 | 187022 |
| 2025-06-13 | 66.51 | $78.39 | 251700 |
| 2025-06-12 | 69.86 | $79.61 | 233812 |
| 2025-06-11 | 69.23 | $79.09 | 162425 |
| 2025-06-10 | 72.96 | $80.43 | 145600 |
| 2025-06-09 | 75.35 | $81.26 | 230947 |
| 2025-06-06 | 71.87 | $77.96 | 111100 |
| 2025-06-05 | 72.14 | $78.05 | 233925 |
| 2025-06-04 | 78.48 | $80.14 | 389754 |
| 2025-06-03 | 70.43 | $73.33 | 134600 |
| 2025-06-02 | 70.29 | $73.24 | 162536 |
| 2025-05-30 | 76.01 | $74.75 | 298937 |
| 2025-05-29 | 75.16 | $74.08 | 242741 |
| 2025-05-28 | 73.73 | $73.00 | 183300 |
| 2025-05-27 | 75.96 | $73.58 | 204215 |
| 2025-05-23 | 73.72 | $71.86 | 159737 |
| 2025-05-22 | 70.52 | $69.75 | 141300 |
| 2025-05-21 | 75.00 | $70.84 | 210282 |
| 2025-05-20 | 72.85 | $69.41 | 91703 |
| 2025-05-19 | 72.04 | $68.90 | 137200 |
| 2025-05-16 | 68.89 | $67.09 | 109645 |
| 2025-05-15 | 70.43 | $67.46 | 126400 |
| 2025-05-14 | 70.12 | $67.28 | 175712 |
| 2025-05-13 | 68.52 | $66.36 | 305300 |
| 2025-05-12 | 68.26 | $66.21 | 154200 |
| 2025-05-09 | 67.94 | $66.02 | 99200 |
| 2025-05-08 | 68.57 | $66.20 | 251222 |
| 2025-05-07 | 68.40 | $66.09 | 175800 |
| 2025-05-06 | 69.53 | $66.44 | 260434 |
| 2025-05-05 | 69.44 | $66.38 | 116148 |
| 2025-05-02 | 68.41 | $65.61 | 241401 |
| 2025-05-01 | 61.82 | $61.50 | 166500 |
| 2025-04-30 | 66.57 | $62.98 | 148151 |
| 2025-04-29 | 64.47 | $61.78 | 158463 |
| 2025-04-28 | 62.94 | $60.95 | 127624 |
| 2025-04-25 | 62.14 | $60.52 | 187205 |
| 2025-04-24 | 59.67 | $59.24 | 191721 |
| 2025-04-23 | 59.57 | $59.19 | 145400 |
| 2025-04-22 | 58.32 | $58.54 | 233700 |
| 2025-04-21 | 56.92 | $57.82 | 214040 |
| 2025-04-17 | 53.72 | $56.26 | 166000 |
| 2025-04-16 | 52.52 | $55.70 | 299200 |
| 2025-04-15 | 50.35 | $54.71 | 170000 |
| 2025-04-14 | 47.40 | $53.43 | 219007 |
| 2025-04-11 | 47.29 | $53.38 | 180300 |
| 2025-04-10 | 41.28 | $50.94 | 209500 |
| 2025-04-09 | 42.64 | $51.66 | 208037 |
| 2025-04-08 | 27.55 | $46.88 | 244800 |
| 2025-04-07 | 32.63 | $49.86 | 250023 |
| 2025-04-04 | 36.52 | $51.67 | 310604 |
| 2025-04-03 | 38.05 | $52.31 | 225100 |
| 2025-04-02 | 48.54 | $55.80 | 101200 |
| 2025-04-01 | 43.63 | $54.64 | 265829 |
| 2025-03-31 | 41.20 | $54.11 | 215700 |
| 2025-03-28 | 37.57 | $53.36 | 183834 |
| 2025-03-27 | 43.59 | $55.13 | 170800 |
| 2025-03-26 | 46.86 | $55.94 | 181646 |
| 2025-03-25 | 49.06 | $56.45 | 184600 |
| 2025-03-24 | 49.36 | $56.52 | 313400 |
| 2025-03-21 | 45.54 | $55.68 | 95100 |
| 2025-03-20 | 46.21 | $55.85 | 191805 |
| 2025-03-19 | 44.90 | $55.56 | 297621 |
| 2025-03-18 | 45.18 | $55.64 | 123326 |
| 2025-03-17 | 44.12 | $55.39 | 190100 |
| 2025-03-14 | 42.23 | $54.95 | 174500 |
| 2025-03-13 | 38.04 | $54.02 | 120000 |
| 2025-03-12 | 36.72 | $53.74 | 203206 |
| 2025-03-11 | 33.87 | $53.14 | 163600 |
| 2025-03-10 | 34.58 | $53.43 | 145635 |
| 2025-03-07 | 36.91 | $54.34 | 201401 |
| 2025-03-06 | 36.99 | $54.37 | 206333 |
| 2025-03-05 | 37.06 | $54.40 | 241203 |
| 2025-03-04 | 33.01 | $53.45 | 182700 |
| 2025-03-03 | 34.55 | $54.14 | 148521 |
| 2025-02-28 | 34.95 | $54.32 | 232019 |
| 2025-02-27 | 37.99 | $55.62 | 154900 |
| 2025-02-26 | 42.83 | $57.40 | 127523 |
| 2025-02-25 | 40.61 | $56.85 | 90400 |
| 2025-02-24 | 41.11 | $57.03 | 93800 |
| 2025-02-21 | 41.70 | $57.25 | 161423 |
| 2025-02-20 | 43.74 | $58.00 | 150800 |
| 2025-02-19 | 40.96 | $57.24 | 135900 |
| 2025-02-18 | 41.60 | $57.49 | 153400 |
| 2025-02-14 | 34.96 | $55.78 | 254838 |
| 2025-02-13 | 36.13 | $56.29 | 472945 |
| 2025-02-12 | 37.69 | $56.96 | 135120 |
| 2025-02-11 | 40.77 | $58.19 | 222120 |
| 2025-02-10 | 42.74 | $58.92 | 155500 |
| 2025-02-07 | 42.27 | $58.79 | 120800 |
| 2025-02-06 | 42.86 | $59.02 | 226722 |
| 2025-02-05 | 46.04 | $60.21 | 229700 |
| 2025-02-04 | 53.81 | $62.65 | 135200 |
| 2025-02-03 | 48.61 | $61.11 | 160167 |
| 2025-01-31 | 53.68 | $62.47 | 104411 |
| 2025-01-30 | 53.10 | $62.30 | 68600 |
| 2025-01-29 | 51.99 | $61.97 | 99034 |
| 2025-01-28 | 51.23 | $61.74 | 96200 |
| 2025-01-27 | 51.53 | $61.83 | 123613 |
| 2025-01-24 | 52.49 | $62.12 | 132100 |
| 2025-01-23 | 52.11 | $61.99 | 94900 |
| 2025-01-22 | 53.04 | $62.29 | 141900 |
| 2025-01-21 | 54.83 | $62.87 | 193803 |
| 2025-01-17 | 50.41 | $61.26 | 107700 |
| 2025-01-16 | 52.31 | $61.89 | 140500 |
| 2025-01-15 | 55.27 | $62.83 | 173845 |
| 2025-01-14 | 50.49 | $61.14 | 220122 |
| 2025-01-13 | 49.71 | $60.88 | 171062 |
| 2025-01-10 | 43.71 | $59.04 | 197109 |
| 2025-01-08 | 40.75 | $58.23 | 146033 |
| 2025-01-07 | 40.93 | $58.30 | 129306 |
| 2025-01-06 | 41.84 | $58.67 | 120000 |
| 2025-01-03 | 37.83 | $57.54 | 207533 |
| 2025-01-02 | 35.28 | $56.86 | 131596 |
| 2024-12-31 | 35.36 | $56.90 | 121400 |
| 2024-12-30 | 35.55 | $57.00 | 194500 |
| 2024-12-27 | 36.90 | $57.70 | 126400 |
| 2024-12-26 | 38.11 | $58.32 | 140523 |
| 2024-12-24 | 40.63 | $59.55 | 45802 |
| 2024-12-23 | 40.70 | $59.58 | 152322 |
| 2024-12-20 | 39.22 | $59.08 | 240622 |
| 2024-12-19 | 39.48 | $59.22 | 281600 |
| 2024-12-18 | 37.06 | $58.37 | 336112 |
| 2024-12-17 | 36.92 | $58.32 | 158921 |
| 2024-12-16 | 38.39 | $59.22 | 148800 |
| 2024-12-13 | 38.68 | $59.40 | 165400 |
| 2024-12-12 | 41.05 | $60.83 | 266700 |
| 2024-12-11 | 39.58 | $60.23 | 373708 |
| 2024-12-10 | 35.85 | $58.76 | 253600 |
| 2024-12-09 | 35.13 | $58.48 | 353500 |
| 2024-12-06 | 37.59 | $60.19 | 335307 |
| 2024-12-05 | 37.72 | $60.28 | 801804 |
| 2024-12-04 | 50.94 | $67.28 | 291032 |
| 2024-12-03 | 51.88 | $67.66 | 1.1M |
| 2024-12-02 | 54.65 | $68.76 | 86514 |
| 2024-11-29 | 55.08 | $68.93 | 70412 |
| 2024-11-27 | 60.01 | $70.79 | 90900 |
| 2024-11-26 | 56.83 | $69.18 | 99487 |
| 2024-11-25 | 58.42 | $69.76 | 132312 |
| 2024-11-22 | 58.88 | $69.93 | 121800 |
| 2024-11-21 | 57.38 | $69.13 | 119749 |
| 2024-11-20 | 55.04 | $67.92 | 126200 |
| 2024-11-19 | 50.63 | $65.85 | 97616 |
| 2024-11-18 | 49.28 | $65.26 | 65000 |
| 2024-11-15 | 46.65 | $64.14 | 98624 |
| 2024-11-14 | 47.25 | $64.43 | 141400 |
| 2024-11-13 | 47.33 | $64.47 | 101100 |
| 2024-11-12 | 48.46 | $65.05 | 92632 |
| 2024-11-11 | 50.73 | $66.19 | 73901 |
| 2024-11-08 | 50.46 | $66.05 | 105200 |
| 2024-11-07 | 54.40 | $68.00 | 144000 |
| 2024-11-06 | 53.06 | $67.25 | 128724 |
| 2024-11-05 | 51.60 | $66.44 | 120347 |
| 2024-11-04 | 49.39 | $65.24 | 95723 |
| 2024-11-01 | 50.94 | $66.08 | 120100 |
| 2024-10-31 | 49.43 | $65.24 | 104832 |
| 2024-10-30 | 53.32 | $67.34 | 105013 |
| 2024-10-29 | 56.27 | $68.81 | 163541 |
| 2024-10-28 | 56.23 | $68.79 | 244732 |
| 2024-10-25 | 63.55 | $72.18 | 341510 |
| 2024-10-24 | 54.98 | $66.96 | 134107 |
| 2024-10-23 | 56.48 | $67.58 | 161637 |
| 2024-10-22 | 57.22 | $67.89 | 107811 |
| 2024-10-21 | 55.84 | $67.11 | 110833 |
| 2024-10-18 | 59.59 | $68.71 | 117091 |
| 2024-10-17 | 58.29 | $67.93 | 146234 |
| 2024-10-16 | 62.40 | $69.61 | 188900 |
| 2024-10-15 | 60.08 | $68.15 | 197328 |
| 2024-10-14 | 64.87 | $69.99 | 280256 |
| 2024-10-11 | 60.40 | $67.25 | 463700 |
| 2024-10-10 | 57.72 | $65.81 | 134832 |
| 2024-10-09 | 57.06 | $65.47 | 112100 |
| 2024-10-08 | 56.65 | $65.25 | 260500 |
| 2024-10-07 | 54.37 | $64.04 | 155007 |
| 2024-10-04 | 49.40 | $61.67 | 96014 |
| 2024-10-03 | 47.19 | $60.71 | 150621 |
| 2024-10-02 | 48.94 | $61.54 | 80804 |
| 2024-10-01 | 48.01 | $61.12 | 98400 |
| 2024-09-30 | 49.29 | $61.75 | 172545 |
| 2024-09-27 | 52.84 | $63.42 | 192702 |
| 2024-09-26 | 52.22 | $63.10 | 262100 |
| 2024-09-25 | 42.11 | $58.67 | 308743 |
| 2024-09-24 | 48.06 | $61.40 | 242612 |
| 2024-09-23 | 53.39 | $63.43 | 131460 |
| 2024-09-20 | 51.76 | $62.78 | 149600 |
| 2024-09-19 | 51.92 | $62.84 | 112900 |
| 2024-09-18 | 49.33 | $61.79 | 117614 |
| 2024-09-17 | 48.79 | $61.57 | 573600 |
| 2024-09-16 | 48.99 | $61.66 | 164800 |
| 2024-09-13 | 48.32 | $61.37 | 197800 |
| 2024-09-12 | 42.33 | $58.95 | 226216 |
| 2024-09-11 | 41.75 | $58.73 | 258000 |
| 2024-09-10 | 47.17 | $61.36 | 123700 |
| 2024-09-09 | 49.32 | $62.29 | 244100 |
| 2024-09-06 | 47.66 | $61.61 | 191200 |
| 2024-09-05 | 52.64 | $63.68 | 154842 |
| 2024-09-04 | 51.14 | $63.04 | 158800 |
| 2024-09-03 | 52.70 | $63.67 | 145200 |
| 2024-08-30 | 55.80 | $64.88 | 116000 |
| 2024-08-29 | 56.80 | $65.26 | 119052 |
| 2024-08-28 | 54.33 | $64.05 | 135500 |
| 2024-08-27 | 59.49 | $65.98 | 97302 |
| 2024-08-26 | 60.54 | $66.35 | 68300 |
| 2024-08-23 | 60.45 | $66.30 | 149000 |
| 2024-08-22 | 57.47 | $64.67 | 105349 |
| 2024-08-21 | 58.92 | $65.23 | 162147 |
| 2024-08-20 | 63.93 | $67.06 | 177343 |
| 2024-08-19 | 62.15 | $66.00 | 217512 |
| 2024-08-16 | 55.82 | $62.74 | 123255 |
| 2024-08-15 | 55.82 | $62.74 | 108832 |
| 2024-08-14 | 55.26 | $62.47 | 69417 |
| 2024-08-13 | 56.01 | $62.77 | 133131 |
| 2024-08-12 | 50.19 | $60.05 | 161595 |
| 2024-08-09 | 50.94 | $60.37 | 89543 |
| 2024-08-08 | 51.26 | $60.51 | 173700 |
| 2024-08-07 | 47.44 | $58.80 | 110302 |
| 2024-08-06 | 47.02 | $58.62 | 215803 |
| 2024-08-05 | 45.21 | $57.83 | 212272 |
| 2024-08-02 | 50.13 | $60.22 | 206808 |
| 2024-08-01 | 58.35 | $63.48 | 152021 |
| 2024-07-31 | 63.61 | $65.21 | 185503 |
| 2024-07-30 | 63.15 | $64.96 | 121445 |
| 2024-07-29 | 63.08 | $64.92 | 168993 |
| 2024-07-26 | 62.47 | $64.56 | 569808 |
| 2024-07-25 | 55.06 | $60.79 | 268647 |
| 2024-07-24 | 51.56 | $59.34 | 294536 |
| 2024-07-23 | 62.02 | $62.65 | 564500 |
| 2024-07-22 | 57.52 | $60.83 | 378900 |
| 2024-07-19 | 54.60 | $59.79 | 261326 |
| 2024-07-18 | 53.93 | $59.56 | 309827 |
| 2024-07-17 | 56.36 | $60.27 | 209900 |
| 2024-07-16 | 58.32 | $60.83 | 339100 |
| 2024-07-15 | 59.48 | $61.16 | 331637 |
| 2024-07-12 | 62.67 | $62.05 | 447861 |
| 2024-07-11 | 61.39 | $61.47 | 303800 |
| 2024-07-10 | 60.13 | $60.91 | 260739 |
| 2024-07-09 | 61.39 | $61.28 | 275600 |
| 2024-07-08 | 64.25 | $62.11 | 338307 |
| 2024-07-05 | 68.02 | $63.15 | 383725 |
| 2024-07-03 | 62.70 | $60.49 | 207218 |
| 2024-07-02 | 60.09 | $59.39 | 681300 |
| 2024-07-01 | 52.86 | $56.85 | 172044 |
| 2024-06-28 | 52.08 | $56.61 | 201724 |
| 2024-06-27 | 49.54 | $55.84 | 225200 |
| 2024-06-26 | 50.33 | $56.08 | 280834 |
| 2024-06-25 | 50.37 | $56.09 | 255654 |
| 2024-06-24 | 53.24 | $56.99 | 299619 |
| 2024-06-21 | 49.23 | $55.68 | 343300 |
| 2024-06-20 | 55.52 | $57.50 | 237105 |
| 2024-06-18 | 52.68 | $56.60 | 155400 |
| 2024-06-17 | 53.36 | $56.79 | 142600 |
| 2024-06-14 | 56.51 | $57.65 | 197900 |
| 2024-06-13 | 56.96 | $57.77 | 202321 |
| 2024-06-12 | 56.25 | $57.51 | 198700 |
| 2024-06-11 | 53.08 | $56.39 | 94300 |
| 2024-06-10 | 54.11 | $56.70 | 160900 |
| 2024-06-07 | 54.46 | $56.81 | 103614 |
| 2024-06-06 | 53.13 | $56.31 | 63046 |
| 2024-06-05 | 53.94 | $56.58 | 98035 |
| 2024-06-04 | 52.33 | $55.95 | 67112 |
| 2024-06-03 | 57.15 | $57.55 | 81241 |
| 2024-05-31 | 57.13 | $57.54 | 70932 |
| 2024-05-30 | 56.97 | $57.47 | 109000 |
| 2024-05-29 | 54.47 | $56.36 | 131339 |
| 2024-05-28 | 53.96 | $56.14 | 72209 |
| 2024-05-24 | 55.72 | $56.80 | 71602 |
| 2024-05-23 | 54.31 | $56.14 | 102400 |
| 2024-05-22 | 57.76 | $57.44 | 89900 |
| 2024-05-21 | 64.55 | $59.70 | 142100 |
| 2024-05-20 | 63.80 | $59.28 | 114000 |
| 2024-05-17 | 62.96 | $58.81 | 70600 |
| 2024-05-16 | 64.50 | $59.32 | 118000 |
| 2024-05-15 | 64.02 | $59.03 | 106200 |
| 2024-05-14 | 62.30 | $57.98 | 169241 |
| 2024-05-13 | 65.24 | $59.02 | 785132 |
| 2024-05-10 | 63.49 | $57.91 | 343405 |
| 2024-05-09 | 59.65 | $55.70 | 90522 |
| 2024-05-08 | 61.03 | $56.20 | 241800 |
| 2024-05-07 | 56.23 | $53.71 | 164500 |
| 2024-05-06 | 59.18 | $54.77 | 97000 |
| 2024-05-03 | 57.87 | $54.11 | 134500 |
| 2024-05-02 | 54.91 | $52.68 | 95144 |
| 2024-05-01 | 57.60 | $53.68 | 111000 |
| 2024-04-30 | 58.39 | $53.97 | 154936 |
| 2024-04-29 | 60.96 | $54.91 | 239006 |
| 2024-04-26 | 60.52 | $54.66 | 213608 |
| 2024-04-25 | 51.09 | $50.15 | 96900 |
| 2024-04-24 | 49.87 | $49.67 | 150800 |
| 2024-04-23 | 52.88 | $50.83 | 153800 |
| 2024-04-22 | 50.64 | $49.91 | 245102 |
| 2024-04-19 | 39.77 | $46.24 | 122518 |
| 2024-04-18 | 38.51 | $45.88 | 198300 |
| 2024-04-17 | 37.86 | $45.69 | 201300 |
| 2024-04-16 | 38.83 | $46.16 | 137107 |
| 2024-04-15 | 40.88 | $47.13 | 97100 |
| 2024-04-12 | 40.96 | $47.17 | 168300 |
| 2024-04-11 | 46.66 | $49.65 | 131200 |
| 2024-04-10 | 44.77 | $49.01 | 332200 |
| 2024-04-09 | 50.37 | $51.13 | 178600 |
| 2024-04-08 | 51.34 | $51.47 | 129810 |
| 2024-04-05 | 50.51 | $51.16 | 139742 |
| 2024-04-04 | 49.96 | $50.95 | 212100 |
| 2024-04-03 | 48.93 | $50.55 | 193517 |
| 2024-04-02 | 49.01 | $50.58 | 195743 |
| 2024-04-01 | 49.33 | $50.72 | 187400 |
| 2024-03-28 | 52.47 | $52.07 | 148801 |
| 2024-03-27 | 51.13 | $51.46 | 269800 |
| 2024-03-26 | 56.97 | $53.80 | 148112 |
| 2024-03-25 | 58.66 | $54.42 | 152226 |
| 2024-03-22 | 61.80 | $55.54 | 102620 |
| 2024-03-21 | 66.03 | $56.95 | 146200 |
| 2024-03-20 | 64.19 | $55.84 | 107300 |
| 2024-03-19 | 61.55 | $54.35 | 126843 |
| 2024-03-18 | 64.85 | $55.43 | 385343 |
| 2024-03-15 | 69.60 | $56.88 | 181400 |
| 2024-03-14 | 72.16 | $57.62 | 220821 |
| 2024-03-13 | 73.80 | $58.09 | 492346 |
| 2024-03-12 | 68.28 | $54.30 | 294423 |
| 2024-03-11 | 65.01 | $52.53 | 207300 |
| 2024-03-08 | 67.05 | $53.08 | 184500 |
| 2024-03-07 | 68.61 | $53.50 | 262700 |
| 2024-03-06 | 65.28 | $51.68 | 229515 |
| 2024-03-05 | 65.57 | $51.76 | 200900 |
| 2024-03-04 | 65.22 | $51.57 | 205945 |
| 2024-03-01 | 56.01 | $47.45 | 160100 |
| 2024-02-29 | 55.74 | $47.35 | 143541 |
| 2024-02-28 | 54.17 | $46.76 | 154354 |
| 2024-02-27 | 53.12 | $46.37 | 205800 |
| 2024-02-26 | 53.63 | $46.54 | 268400 |
| 2024-02-23 | 62.91 | $49.30 | 235000 |
| 2024-02-22 | 61.66 | $48.75 | 231761 |
| 2024-02-21 | 62.68 | $49.03 | 211990 |
| 2024-02-20 | 65.27 | $49.73 | 362518 |
| 2024-02-16 | 68.40 | $50.55 | 150000 |
| 2024-02-15 | 66.12 | $49.34 | 381418 |
| 2024-02-14 | 68.77 | $50.02 | 274917 |
| 2024-02-13 | 71.13 | $50.61 | 214000 |
| 2024-02-12 | 75.67 | $51.70 | 195800 |
| 2024-02-09 | 75.14 | $51.32 | 265222 |
| 2024-02-08 | 74.05 | $50.54 | 272400 |
| 2024-02-07 | 72.25 | $49.33 | 251403 |
| 2024-02-06 | 68.77 | $47.28 | 253000 |
| 2024-02-05 | 68.85 | $47.30 | 295942 |
| 2024-02-02 | 78.49 | $49.52 | 667351 |
| 2024-02-01 | 73.50 | $46.38 | 528116 |
| 2024-01-31 | 62.77 | $42.27 | 187220 |
| 2024-01-30 | 61.73 | $41.98 | 127537 |
| 2024-01-29 | 58.66 | $41.17 | 216816 |
| 2024-01-26 | 55.13 | $40.33 | 195300 |
| 2024-01-25 | 51.46 | $39.55 | 139000 |
| 2024-01-24 | 49.30 | $39.12 | 181700 |
| 2024-01-23 | 44.11 | $38.18 | 175746 |
| 2024-01-22 | 36.05 | $36.96 | 245018 |
| 2024-01-19 | 38.43 | $37.51 | 184700 |
| 2024-01-18 | 34.08 | $36.93 | 145900 |
| 2024-01-17 | 33.07 | $36.80 | 167442 |
| 2024-01-16 | 36.95 | $37.74 | 116946 |
| 2024-01-12 | 40.81 | $38.54 | 101200 |
| 2024-01-11 | 42.17 | $38.80 | 156602 |
| 2024-01-10 | 42.03 | $38.78 | 236100 |
| 2024-01-09 | 40.65 | $38.58 | 347721 |
| 2024-01-08 | 46.42 | $39.68 | 151046 |
| 2024-01-05 | 43.52 | $39.26 | 184704 |
| 2024-01-04 | 44.33 | $39.41 | 169227 |
| 2024-01-03 | 48.80 | $40.18 | 111600 |
| 2024-01-02 | 52.10 | $40.69 | 117300 |
| 2023-12-29 | 56.98 | $41.37 | 85829 |
| 2023-12-28 | 61.23 | $41.90 | 164800 |
| 2023-12-27 | 52.22 | $40.49 | 64848 |
| 2023-12-26 | 53.39 | $40.63 | 58500 |
| 2023-12-22 | 52.82 | $40.55 | 125200 |
| 2023-12-21 | 50.28 | $40.20 | 172628 |
| 2023-12-20 | 49.54 | $40.10 | 197245 |
| 2023-12-19 | 50.03 | $40.17 | 222518 |
| 2023-12-18 | 48.79 | $39.99 | 137947 |
| 2023-12-15 | 49.37 | $40.08 | 230900 |
| 2023-12-14 | 50.99 | $40.33 | 112800 |
| 2023-12-13 | 49.67 | $40.12 | 133485 |
| 2023-12-12 | 45.29 | $39.46 | 190000 |
| 2023-12-11 | 41.17 | $38.90 | 199935 |
| 2023-12-08 | 43.39 | $39.30 | 159301 |
| 2023-12-07 | 41.36 | $39.03 | 76243 |
| 2023-12-06 | 41.73 | $39.10 | 108900 |
| 2023-12-05 | 41.59 | $39.08 | 135900 |
| 2023-12-04 | 42.87 | $39.34 | 209603 |
| 2023-12-01 | 47.06 | $40.13 | 195300 |
| 2023-11-30 | 47.90 | $40.28 | 163500 |
| 2023-11-29 | 47.42 | $40.20 | 159900 |
| 2023-11-28 | 49.93 | $40.66 | 166118 |
| 2023-11-27 | 47.82 | $40.29 | 176330 |
| 2023-11-24 | 52.52 | $41.12 | 92000 |
| 2023-11-22 | 53.61 | $41.30 | 178087 |
| 2023-11-21 | 53.41 | $41.26 | 155132 |
| 2023-11-20 | 54.54 | $41.46 | 1.1M |
| 2023-11-17 | 55.21 | $41.58 | 283415 |
| 2023-11-16 | 54.86 | $41.50 | 161802 |
| 2023-11-15 | 54.69 | $41.46 | 163240 |
| 2023-11-14 | 53.50 | $41.17 | 140433 |
| 2023-11-13 | 46.73 | $39.70 | 294540 |
| 2023-11-10 | 49.82 | $40.36 | 203000 |
| 2023-11-09 | 48.49 | $40.09 | 226300 |
| 2023-11-08 | 46.81 | $39.75 | 125600 |
| 2023-11-07 | 48.27 | $40.08 | 93700 |
| 2023-11-06 | 54.49 | $41.36 | 131200 |
| 2023-11-03 | 50.87 | $40.59 | 161600 |
| 2023-11-02 | 40.67 | $38.84 | 127634 |
| 2023-11-01 | 36.30 | $38.23 | 222444 |
| 2023-10-31 | 35.78 | $38.16 | 250200 |
| 2023-10-30 | 35.71 | $38.15 | 127800 |
| 2023-10-27 | 36.24 | $38.29 | 178000 |
| 2023-10-26 | 42.40 | $39.73 | 172400 |
| 2023-10-25 | 44.13 | $40.08 | 113848 |
| 2023-10-24 | 49.46 | $41.05 | 124648 |
| 2023-10-23 | 49.63 | $41.08 | 104800 |
| 2023-10-20 | 52.78 | $41.61 | 101800 |
| 2023-10-19 | 54.45 | $41.88 | 134400 |
| 2023-10-18 | 55.82 | $42.10 | 112428 |
| 2023-10-17 | 53.87 | $41.71 | 138900 |
| 2023-10-16 | 56.74 | $42.18 | 103400 |
| 2023-10-13 | 53.37 | $41.51 | 141806 |
| 2023-10-12 | 54.21 | $41.65 | 121837 |
| 2023-10-11 | 56.31 | $42.00 | 457201 |
| 2023-10-10 | 60.37 | $42.64 | 241000 |
| 2023-10-09 | 55.88 | $41.69 | 216400 |
| 2023-10-06 | 56.33 | $41.76 | 192740 |
| 2023-10-05 | 47.17 | $40.16 | 229900 |
| 2023-10-04 | 48.81 | $40.43 | 145415 |
| 2023-10-03 | 47.00 | $40.15 | 182600 |
| 2023-10-02 | 49.94 | $40.64 | 110701 |
| 2023-09-29 | 52.97 | $41.11 | 150938 |
| 2023-09-28 | 55.20 | $41.44 | 123900 |
| 2023-09-27 | 51.81 | $40.86 | 87307 |
| 2023-09-26 | 50.84 | $40.70 | 218145 |
| 2023-09-25 | 61.20 | $42.11 | 239918 |
| 2023-09-22 | 62.05 | $42.21 | 195200 |
| 2023-09-21 | 61.85 | $42.17 | 138700 |
| 2023-09-20 | 66.38 | $42.71 | 98200 |
| 2023-09-19 | 64.79 | $42.36 | 118200 |
| 2023-09-18 | 68.66 | $42.80 | 183441 |
| 2023-09-15 | 67.79 | $42.59 | 236941 |
| 2023-09-14 | 67.46 | $42.51 | 289500 |
| 2023-09-13 | 63.83 | $41.68 | 158712 |
| 2023-09-12 | 61.00 | $41.11 | 164241 |
| 2023-09-11 | 65.63 | $41.65 | 157909 |
| 2023-09-08 | 59.96 | $40.59 | 234427 |
| 2023-09-07 | 58.92 | $40.42 | 168000 |
| 2023-09-06 | 61.03 | $40.66 | 140700 |
| 2023-09-05 | 59.54 | $40.40 | 174307 |
| 2023-09-01 | 61.43 | $40.62 | 145012 |
| 2023-08-31 | 60.06 | $40.37 | 107444 |
| 2023-08-30 | 58.32 | $40.06 | 122100 |
| 2023-08-29 | 61.01 | $40.39 | 138918 |
| 2023-08-28 | 59.17 | $40.05 | 147044 |
| 2023-08-25 | 56.82 | $39.64 | 93400 |
| 2023-08-24 | 58.14 | $39.81 | 94017 |
| 2023-08-23 | 57.81 | $39.75 | 98249 |
| 2023-08-22 | 51.58 | $38.71 | 116900 |
| 2023-08-21 | 51.58 | $38.71 | 105000 |
| 2023-08-18 | 50.69 | $38.57 | 111600 |
| 2023-08-17 | 50.69 | $38.57 | 182129 |
| 2023-08-16 | 47.54 | $38.06 | 104000 |
| 2023-08-15 | 48.41 | $38.21 | 136845 |
| 2023-08-14 | 50.75 | $38.61 | 98900 |
| 2023-08-11 | 52.24 | $38.86 | 187300 |
| 2023-08-10 | 54.13 | $39.17 | 346604 |
| 2023-08-09 | 53.20 | $38.99 | 544304 |
| 2023-08-08 | 56.59 | $39.55 | 122800 |
| 2023-08-07 | 57.33 | $39.67 | 97835 |
| 2023-08-04 | 58.55 | $39.87 | 120300 |
| 2023-08-03 | 57.03 | $39.52 | 147645 |
| 2023-08-02 | 60.59 | $40.11 | 187600 |
| 2023-08-01 | 64.40 | $40.70 | 210200 |
| 2023-07-31 | 62.38 | $40.17 | 196800 |
| 2023-07-28 | 64.48 | $40.49 | 188612 |
| 2023-07-27 | 62.37 | $39.93 | 224815 |
| 2023-07-26 | 60.21 | $39.39 | 338200 |
| 2023-07-25 | 55.74 | $38.39 | 229918 |
| 2023-07-24 | 52.00 | $37.66 | 214000 |
| 2023-07-21 | 53.17 | $37.86 | 302600 |
| 2023-07-20 | 52.92 | $37.81 | 205640 |
| 2023-07-19 | 55.70 | $38.30 | 316400 |
| 2023-07-18 | 58.45 | $38.76 | 228900 |
| 2023-07-17 | 58.32 | $38.73 | 173800 |
| 2023-07-14 | 56.38 | $38.27 | 199126 |
| 2023-07-13 | 53.79 | $37.69 | 242843 |
| 2023-07-12 | 52.55 | $37.42 | 176503 |
| 2023-07-11 | 50.25 | $36.93 | 172100 |
| 2023-07-10 | 46.41 | $36.17 | 133440 |
| 2023-07-07 | 46.91 | $36.28 | 209235 |
| 2023-07-06 | 43.68 | $35.66 | 209714 |
| 2023-07-05 | 48.77 | $36.78 | 261900 |
| 2023-07-03 | 52.18 | $37.44 | 113529 |
| 2023-06-30 | 46.59 | $36.40 | 153239 |
| 2023-06-29 | 44.46 | $36.04 | 141300 |
| 2023-06-28 | 46.16 | $36.39 | 149100 |
| 2023-06-27 | 48.32 | $36.82 | 187115 |
| 2023-06-26 | 44.66 | $36.18 | 138318 |
| 2023-06-23 | 41.33 | $35.64 | 129400 |
| 2023-06-22 | 46.06 | $36.61 | 196354 |
| 2023-06-21 | 44.25 | $36.32 | 161600 |
| 2023-06-20 | 47.05 | $36.86 | 262500 |
| 2023-06-16 | 53.68 | $37.97 | 196200 |
| 2023-06-15 | 56.11 | $38.33 | 160600 |
| 2023-06-14 | 56.45 | $38.38 | 241850 |
| 2023-06-13 | 56.35 | $38.36 | 142814 |
| 2023-06-12 | 53.78 | $37.85 | 253335 |
| 2023-06-09 | 57.98 | $38.51 | 239700 |
| 2023-06-08 | 53.08 | $37.58 | 160021 |
| 2023-06-07 | 51.40 | $37.29 | 344500 |
| 2023-06-06 | 54.80 | $37.82 | 247200 |
| 2023-06-05 | 50.83 | $37.14 | 142585 |
| 2023-06-02 | 51.21 | $37.20 | 211500 |
| 2023-06-01 | 43.97 | $36.10 | 278500 |
| 2023-05-31 | 43.24 | $36.00 | 327300 |
| 2023-05-30 | 46.64 | $36.59 | 220607 |
| 2023-05-26 | 47.11 | $36.67 | 173836 |
| 2023-05-25 | 44.91 | $36.34 | 239449 |
| 2023-05-24 | 48.64 | $36.98 | 180211 |
| 2023-05-23 | 50.90 | $37.34 | 231600 |
| 2023-05-22 | 53.60 | $37.75 | 237000 |
| 2023-05-19 | 50.82 | $37.29 | 153625 |
| 2023-05-18 | 49.90 | $37.14 | 260043 |
| 2023-05-17 | 50.20 | $37.19 | 272500 |
| 2023-05-16 | 47.43 | $36.73 | 268447 |
| 2023-05-15 | 49.59 | $37.11 | 239800 |
| 2023-05-12 | 45.96 | $36.52 | 192141 |
| 2023-05-11 | 48.91 | $37.04 | 119600 |
| 2023-05-10 | 48.49 | $36.97 | 222000 |
| 2023-05-09 | 50.18 | $37.27 | 241700 |
| 2023-05-08 | 51.60 | $37.52 | 258800 |
| 2023-05-05 | 52.00 | $37.59 | 240906 |
| 2023-05-04 | 46.59 | $36.61 | 191803 |
| 2023-05-03 | 43.18 | $36.06 | 275418 |
| 2023-05-02 | 45.97 | $36.61 | 198900 |
| 2023-05-01 | 48.40 | $37.06 | 194000 |
| 2023-04-28 | 49.67 | $37.29 | 186500 |
| 2023-04-27 | 46.47 | $36.74 | 158834 |
| 2023-04-26 | 43.29 | $36.23 | 202543 |
| 2023-04-25 | 43.93 | $36.36 | 246428 |
| 2023-04-24 | 47.36 | $37.04 | 175900 |
| 2023-04-21 | 48.42 | $37.24 | 187033 |
| 2023-04-20 | 50.50 | $37.63 | 224300 |
| 2023-04-19 | 48.95 | $37.34 | 232800 |
| 2023-04-18 | 47.60 | $37.09 | 268700 |
| 2023-04-17 | 45.00 | $36.62 | 376500 |
| 2023-04-14 | 47.18 | $37.08 | 281003 |
| 2023-04-13 | 43.52 | $36.43 | 245200 |
| 2023-04-12 | 36.29 | $35.31 | 285514 |
| 2023-04-11 | 38.37 | $35.81 | 285405 |
| 2023-04-10 | 36.07 | $35.48 | 248421 |
| 2023-04-06 | 36.78 | $35.66 | 192200 |
| 2023-04-05 | 39.81 | $36.39 | 345004 |
| 2023-04-04 | 40.28 | $36.50 | 590600 |
| 2023-04-03 | 38.83 | $36.27 | 181524 |
| 2023-03-31 | 39.43 | $36.42 | 279742 |
| 2023-03-30 | 39.37 | $36.41 | 173000 |
| 2023-03-29 | 40.07 | $36.60 | 270700 |
| 2023-03-28 | 40.90 | $36.83 | 226800 |
| 2023-03-27 | 37.96 | $36.28 | 212115 |
| 2023-03-24 | 37.80 | $36.25 | 280800 |
| 2023-03-23 | 41.47 | $37.33 | 397527 |
| 2023-03-22 | 40.96 | $37.23 | 191429 |
| 2023-03-21 | 41.23 | $37.31 | 224248 |
| 2023-03-20 | 39.53 | $36.95 | 413614 |
| 2023-03-17 | 33.38 | $35.74 | 480806 |
| 2023-03-16 | 36.19 | $36.71 | 544242 |
| 2023-03-15 | 33.45 | $36.21 | 314036 |
| 2023-03-14 | 35.97 | $37.07 | 304500 |
| 2023-03-13 | 36.99 | $37.40 | 304202 |
| 2023-03-10 | 35.52 | $37.12 | 186900 |
| 2023-03-09 | 36.95 | $37.61 | 228983 |
| 2023-03-08 | 39.05 | $38.30 | 136837 |
| 2023-03-07 | 37.88 | $38.06 | 262902 |
| 2023-03-06 | 40.14 | $38.80 | 127900 |
| 2023-03-03 | 40.60 | $38.95 | 114700 |
| 2023-03-02 | 37.72 | $38.32 | 156200 |
| 2023-03-01 | 40.32 | $39.20 | 160006 |
| 2023-02-28 | 37.19 | $38.53 | 191615 |
| 2023-02-27 | 37.05 | $38.50 | 133007 |
| 2023-02-24 | 36.56 | $38.39 | 119817 |
| 2023-02-23 | 37.52 | $38.77 | 135044 |
| 2023-02-22 | 35.92 | $38.39 | 178000 |
| 2023-02-21 | 36.50 | $38.64 | 245800 |
| 2023-02-17 | 37.01 | $38.86 | 182530 |
| 2023-02-16 | 36.59 | $38.75 | 294427 |
| 2023-02-15 | 38.93 | $39.80 | 354846 |
| 2023-02-14 | 45.35 | $42.25 | 226700 |
| 2023-02-13 | 50.81 | $43.93 | 92844 |
| 2023-02-10 | 51.52 | $44.13 | 225500 |
| 2023-02-09 | 46.46 | $42.69 | 232619 |
| 2023-02-08 | 51.81 | $44.19 | 172613 |
| 2023-02-07 | 51.34 | $44.06 | 164900 |
| 2023-02-06 | 51.60 | $44.13 | 165500 |
| 2023-02-03 | 56.46 | $45.42 | 121461 |
| 2023-02-02 | 57.90 | $45.78 | 172400 |
| 2023-02-01 | 61.70 | $46.69 | 191400 |
| 2023-01-31 | 59.30 | $45.83 | 232800 |
| 2023-01-30 | 63.79 | $46.85 | 123420 |
| 2023-01-27 | 64.43 | $46.99 | 149000 |
| 2023-01-26 | 70.60 | $48.28 | 98930 |
| 2023-01-25 | 69.16 | $47.62 | 139408 |
| 2023-01-24 | 67.81 | $47.02 | 104700 |
| 2023-01-23 | 69.01 | $47.27 | 108909 |
| 2023-01-20 | 67.36 | $46.52 | 191600 |
| 2023-01-19 | 66.31 | $46.06 | 213002 |
| 2023-01-18 | 67.29 | $46.28 | 252700 |
| 2023-01-17 | 72.06 | $47.32 | 377700 |
| 2023-01-13 | 70.07 | $46.29 | 188100 |
| 2023-01-12 | 68.55 | $45.56 | 198113 |
| 2023-01-11 | 67.66 | $45.14 | 303718 |
| 2023-01-10 | 72.96 | $46.27 | 211329 |
| 2023-01-09 | 72.00 | $45.75 | 314300 |
| 2023-01-06 | 70.85 | $45.14 | 315741 |
| 2023-01-05 | 62.97 | $41.82 | 357146 |
| 2023-01-04 | 58.22 | $40.35 | 204912 |
| 2023-01-03 | 52.16 | $38.82 | 241300 |
| 2022-12-30 | 51.46 | $38.66 | 118600 |
| 2022-12-29 | 52.88 | $38.97 | 120506 |
| 2022-12-28 | 55.82 | $39.59 | 155112 |
| 2022-12-27 | 59.35 | $40.29 | 132800 |
| 2022-12-23 | 59.82 | $40.38 | 116300 |
| 2022-12-22 | 61.28 | $40.67 | 239274 |
| 2022-12-21 | 60.78 | $40.51 | 273045 |
| 2022-12-20 | 62.41 | $40.85 | 232900 |
| 2022-12-19 | 58.55 | $39.61 | 210200 |
| 2022-12-16 | 56.88 | $39.12 | 270000 |
| 2022-12-15 | 55.39 | $38.69 | 164600 |
| 2022-12-14 | 64.18 | $40.48 | 301600 |
| 2022-12-13 | 66.76 | $40.94 | 193736 |
| 2022-12-12 | 66.14 | $40.72 | 324800 |
| 2022-12-09 | 63.65 | $39.87 | 466845 |
| 2022-12-08 | 59.05 | $38.50 | 183328 |
| 2022-12-07 | 59.15 | $38.52 | 177348 |
| 2022-12-06 | 63.28 | $39.30 | 236700 |
| 2022-12-05 | 64.60 | $39.54 | 223844 |
| 2022-12-02 | 65.79 | $39.76 | 161000 |
| 2022-12-01 | 69.74 | $40.47 | 279100 |
| 2022-11-30 | 66.93 | $39.41 | 306047 |
| 2022-11-29 | 64.40 | $38.56 | 194300 |
| 2022-11-28 | 56.99 | $36.54 | 131913 |
| 2022-11-25 | 63.52 | $37.59 | 47500 |
| 2022-11-23 | 63.02 | $37.46 | 85816 |
| 2022-11-22 | 61.04 | $36.95 | 161700 |
| 2022-11-21 | 59.50 | $36.57 | 90900 |
| 2022-11-18 | 60.39 | $36.72 | 88039 |
| 2022-11-17 | 59.51 | $36.49 | 182796 |
| 2022-11-16 | 63.56 | $37.18 | 134600 |
| 2022-11-15 | 66.36 | $37.63 | 144906 |
| 2022-11-14 | 65.30 | $37.30 | 173700 |
| 2022-11-11 | 65.17 | $37.26 | 210632 |
| 2022-11-10 | 63.45 | $36.72 | 149109 |
| 2022-11-09 | 57.91 | $35.20 | 166342 |
| 2022-11-08 | 55.37 | $34.60 | 200400 |
| 2022-11-07 | 54.51 | $34.40 | 177718 |
| 2022-11-04 | 53.16 | $34.09 | 160931 |
| 2022-11-03 | 47.94 | $32.98 | 142000 |
| 2022-11-02 | 49.21 | $33.25 | 294806 |
| 2022-11-01 | 50.57 | $33.54 | 305600 |
| 2022-10-31 | 50.57 | $33.54 | 276600 |
| 2022-10-28 | 52.76 | $34.02 | 981100 |
| 2022-10-27 | 46.27 | $32.61 | 485100 |
| 2022-10-26 | 44.42 | $32.25 | 236500 |
| 2022-10-25 | 45.08 | $32.41 | 282200 |
| 2022-10-24 | 41.11 | $31.64 | 308200 |
| 2022-10-21 | 45.40 | $32.70 | 154200 |
| 2022-10-20 | 43.72 | $32.38 | 157731 |
| 2022-10-19 | 46.44 | $33.02 | 273200 |
| 2022-10-18 | 46.29 | $32.99 | 411200 |
| 2022-10-17 | 41.61 | $32.08 | 762615 |
| 2022-10-14 | 41.07 | $31.98 | 310932 |
| 2022-10-13 | 40.18 | $31.81 | 435331 |
| 2022-10-12 | 35.45 | $30.94 | 343200 |
| 2022-10-11 | 36.14 | $31.16 | 193626 |
| 2022-10-10 | 37.68 | $31.65 | 187700 |
| 2022-10-07 | 39.24 | $32.13 | 197600 |
| 2022-10-06 | 39.83 | $32.31 | 205332 |
| 2022-10-05 | 41.47 | $32.81 | 226600 |
| 2022-10-04 | 40.59 | $32.62 | 339708 |
| 2022-10-03 | 33.69 | $31.24 | 353808 |
| 2022-09-30 | 27.30 | $30.14 | 354711 |
| 2022-09-29 | 28.89 | $30.80 | 365200 |
| 2022-09-28 | 30.47 | $31.42 | 605130 |
| 2022-09-27 | 27.75 | $30.97 | 598520 |
| 2022-09-26 | 31.41 | $32.38 | 409600 |
| 2022-09-23 | 36.74 | $34.01 | 312501 |
| 2022-09-22 | 40.23 | $34.89 | 413500 |
| 2022-09-21 | 39.93 | $34.84 | 496000 |
| 2022-09-20 | 43.94 | $35.77 | 279142 |
| 2022-09-19 | 46.17 | $36.24 | 359443 |
| 2022-09-16 | 46.00 | $36.21 | 815623 |
| 2022-09-15 | 41.49 | $35.42 | 237700 |
| 2022-09-14 | 42.95 | $35.76 | 248615 |
| 2022-09-13 | 39.86 | $35.24 | 464500 |
| 2022-09-12 | 42.83 | $35.94 | 213900 |
| 2022-09-09 | 41.77 | $35.76 | 264548 |
| 2022-09-08 | 39.09 | $35.31 | 507241 |
| 2022-09-07 | 35.85 | $34.79 | 405000 |
| 2022-09-06 | 37.07 | $35.13 | 331531 |
| 2022-09-02 | 37.36 | $35.21 | 511200 |
| 2022-09-01 | 37.67 | $35.30 | 432700 |
| 2022-08-31 | 42.43 | $36.58 | 473449 |
| 2022-08-30 | 42.75 | $36.66 | 332121 |
| 2022-08-29 | 43.06 | $36.74 | 354200 |
| 2022-08-26 | 44.75 | $37.18 | 401900 |
| 2022-08-25 | 48.67 | $38.13 | 165000 |
| 2022-08-24 | 47.14 | $37.80 | 250236 |
| 2022-08-23 | 44.28 | $37.20 | 454111 |
| 2022-08-22 | 43.40 | $37.02 | 259700 |
| 2022-08-19 | 47.07 | $37.96 | 199520 |
| 2022-08-18 | 48.90 | $38.40 | 245800 |
| 2022-08-17 | 52.96 | $39.31 | 322432 |
| 2022-08-16 | 58.04 | $40.32 | 286500 |
| 2022-08-15 | 57.58 | $40.20 | 193600 |
| 2022-08-12 | 58.96 | $40.47 | 161500 |
| 2022-08-11 | 58.50 | $40.34 | 202504 |
| 2022-08-10 | 56.09 | $39.66 | 267010 |
| 2022-08-09 | 54.22 | $39.16 | 303800 |
| 2022-08-08 | 52.46 | $38.70 | 298700 |
| 2022-08-05 | 51.54 | $38.46 | 250415 |
| 2022-08-04 | 44.19 | $36.75 | 134736 |
| 2022-08-03 | 43.33 | $36.57 | 156000 |
| 2022-08-02 | 40.32 | $35.95 | 209700 |
| 2022-08-01 | 42.50 | $36.58 | 261400 |
| 2022-07-29 | 44.30 | $37.08 | 284900 |
| 2022-07-28 | 41.82 | $36.55 | 590321 |
| 2022-07-27 | 41.11 | $36.40 | 513929 |
| 2022-07-26 | 39.72 | $36.10 | 146111 |
| 2022-07-25 | 40.88 | $36.48 | 223238 |
| 2022-07-22 | 39.33 | $36.13 | 203526 |
| 2022-07-21 | 41.33 | $36.81 | 245806 |
| 2022-07-20 | 40.61 | $36.64 | 351622 |
| 2022-07-19 | 38.20 | $36.07 | 237367 |
| 2022-07-18 | 32.94 | $34.91 | 394800 |
| 2022-07-15 | 28.12 | $33.95 | 426900 |
| 2022-07-14 | 27.56 | $33.84 | 307847 |
| 2022-07-13 | 28.83 | $34.49 | 197600 |
| 2022-07-12 | 30.09 | $35.11 | 219909 |
| 2022-07-11 | 29.24 | $34.93 | 392700 |
| 2022-07-08 | 31.96 | $36.25 | 159000 |
| 2022-07-07 | 29.11 | $35.65 | 163823 |
| 2022-07-06 | 26.83 | $35.18 | 201720 |
| 2022-07-05 | 28.09 | $35.87 | 371100 |
| 2022-07-01 | 30.41 | $37.05 | 204813 |
| 2022-06-30 | 30.72 | $37.20 | 284832 |
| 2022-06-29 | 30.32 | $37.11 | 304100 |
| 2022-06-28 | 31.47 | $37.71 | 294107 |
| 2022-06-27 | 32.38 | $38.18 | 219500 |
| 2022-06-24 | 33.30 | $38.65 | 173328 |
| 2022-06-23 | 26.79 | $37.10 | 280539 |
| 2022-06-22 | 27.91 | $37.77 | 550432 |
| 2022-06-21 | 32.28 | $40.06 | 317045 |
| 2022-06-17 | 33.26 | $40.51 | 545300 |
| 2022-06-16 | 33.73 | $40.73 | 311225 |
| 2022-06-15 | 37.50 | $42.37 | 213700 |
| 2022-06-14 | 35.84 | $41.97 | 216800 |
| 2022-06-13 | 31.70 | $41.01 | 308813 |
| 2022-06-10 | 35.77 | $42.79 | 549000 |
| 2022-06-09 | 41.71 | $44.87 | 243500 |
| 2022-06-08 | 44.81 | $45.78 | 395200 |
| 2022-06-07 | 47.03 | $46.39 | 306946 |
| 2022-06-06 | 49.36 | $47.00 | 164500 |
| 2022-06-03 | 49.70 | $47.09 | 198844 |
| 2022-06-02 | 51.53 | $47.57 | 220700 |
| 2022-06-01 | 56.44 | $48.77 | 147724 |
| 2022-05-31 | 57.18 | $48.94 | 157800 |
| 2022-05-27 | 55.60 | $48.45 | 116408 |
| 2022-05-26 | 53.71 | $47.88 | 157460 |
| 2022-05-25 | 51.14 | $47.14 | 491700 |
| 2022-05-24 | 51.43 | $47.22 | 172500 |
| 2022-05-23 | 49.23 | $46.58 | 184500 |
| 2022-05-20 | 44.67 | $45.36 | 162502 |
| 2022-05-19 | 42.67 | $44.86 | 153215 |
| 2022-05-18 | 42.70 | $44.87 | 220900 |
| 2022-05-17 | 47.79 | $46.50 | 123000 |
| 2022-05-16 | 44.51 | $45.65 | 144844 |
| 2022-05-13 | 44.80 | $45.74 | 135800 |
| 2022-05-12 | 39.43 | $44.42 | 176500 |
| 2022-05-11 | 38.44 | $44.19 | 232400 |
| 2022-05-10 | 41.38 | $45.24 | 206400 |
| 2022-05-09 | 42.67 | $45.68 | 113342 |
| 2022-05-06 | 46.34 | $46.85 | 133500 |
| 2022-05-05 | 46.11 | $46.79 | 225012 |
| 2022-05-04 | 52.16 | $48.53 | 274708 |
| 2022-05-03 | 44.63 | $46.63 | 161610 |
| 2022-05-02 | 41.01 | $45.85 | 162500 |
| 2022-04-29 | 41.24 | $45.92 | 189126 |
| 2022-04-28 | 44.42 | $46.86 | 223100 |
| 2022-04-27 | 38.70 | $45.66 | 213000 |
| 2022-04-26 | 42.05 | $46.64 | 173532 |
| 2022-04-25 | 47.67 | $48.04 | 195234 |
| 2022-04-22 | 47.80 | $48.07 | 226900 |
| 2022-04-21 | 49.11 | $48.38 | 254000 |
| 2022-04-20 | 52.38 | $49.12 | 167400 |
| 2022-04-19 | 48.61 | $48.26 | 87346 |
| 2022-04-18 | 48.82 | $48.31 | 101600 |
| 2022-04-14 | 48.56 | $48.25 | 134230 |
| 2022-04-13 | 49.47 | $48.48 | 182400 |
| 2022-04-12 | 48.88 | $48.33 | 239600 |
| 2022-04-11 | 50.45 | $48.75 | 312945 |
| 2022-04-08 | 48.46 | $48.22 | 650702 |
| 2022-04-07 | 47.17 | $47.88 | 311246 |
| 2022-04-06 | 50.01 | $48.69 | 271211 |
| 2022-04-05 | 48.78 | $48.35 | 134400 |
| 2022-04-04 | 55.69 | $50.16 | 137118 |
| 2022-04-01 | 54.12 | $49.70 | 337000 |
| 2022-03-31 | 51.00 | $48.83 | 284300 |
| 2022-03-30 | 50.53 | $48.70 | 312800 |
| 2022-03-29 | 54.91 | $49.82 | 216800 |
| 2022-03-28 | 54.77 | $49.78 | 140145 |
| 2022-03-25 | 53.74 | $49.46 | 171200 |
| 2022-03-24 | 52.93 | $49.21 | 290800 |
| 2022-03-23 | 50.39 | $48.43 | 256200 |
| 2022-03-22 | 50.03 | $48.32 | 159800 |
| 2022-03-21 | 47.20 | $47.47 | 142246 |
| 2022-03-18 | 47.38 | $47.53 | 205610 |
| 2022-03-17 | 48.70 | $47.98 | 139614 |
| 2022-03-16 | 47.11 | $47.47 | 186400 |
| 2022-03-15 | 41.21 | $45.73 | 176600 |
| 2022-03-14 | 37.63 | $44.79 | 259544 |
| 2022-03-11 | 34.62 | $44.04 | 171015 |
| 2022-03-10 | 35.36 | $44.38 | 231500 |
| 2022-03-09 | 35.51 | $44.45 | 252200 |
| 2022-03-08 | 29.48 | $42.94 | 316333 |
| 2022-03-07 | 30.13 | $43.31 | 367323 |
| 2022-03-04 | 36.19 | $46.24 | 320608 |
| 2022-03-03 | 40.64 | $47.92 | 134418 |
| 2022-03-02 | 41.21 | $48.12 | 270400 |
| 2022-03-01 | 39.59 | $47.72 | 163700 |
| 2022-02-28 | 43.83 | $49.20 | 319934 |
| 2022-02-25 | 48.06 | $50.48 | 386500 |
| 2022-02-24 | 48.83 | $50.70 | 311335 |
| 2022-02-23 | 53.53 | $51.97 | 158000 |
| 2022-02-22 | 57.01 | $52.82 | 172616 |
| 2022-02-18 | 57.90 | $53.03 | 192849 |
| 2022-02-17 | 60.63 | $53.67 | 72111 |
| 2022-02-16 | 62.37 | $54.07 | 137222 |
| 2022-02-15 | 63.41 | $54.31 | 140239 |
| 2022-02-14 | 61.26 | $53.47 | 161200 |
| 2022-02-11 | 65.15 | $54.37 | 250931 |
| 2022-02-10 | 64.12 | $53.94 | 302621 |
| 2022-02-09 | 62.60 | $53.32 | 239900 |
| 2022-02-08 | 59.55 | $52.16 | 128947 |
| 2022-02-07 | 56.72 | $51.18 | 111123 |
| 2022-02-04 | 56.01 | $50.94 | 234800 |
| 2022-02-03 | 52.22 | $49.73 | 216430 |
| 2022-02-02 | 57.21 | $51.02 | 121400 |
| 2022-02-01 | 55.90 | $50.60 | 209070 |
| 2022-01-31 | 53.33 | $49.80 | 156201 |
| 2022-01-28 | 51.10 | $49.14 | 165700 |
| 2022-01-27 | 48.32 | $48.36 | 204600 |
| 2022-01-26 | 51.64 | $49.29 | 221142 |
| 2022-01-25 | 49.37 | $48.65 | 324840 |
| 2022-01-24 | 51.42 | $49.22 | 210307 |
| 2022-01-21 | 55.69 | $50.33 | 179119 |
| 2022-01-20 | 54.59 | $49.99 | 256900 |
| 2022-01-19 | 62.61 | $51.84 | 147123 |
| 2022-01-18 | 61.35 | $51.41 | 231421 |
| 2022-01-14 | 68.00 | $52.73 | 126400 |
| 2022-01-13 | 66.92 | $52.31 | 183800 |
| 2022-01-12 | 67.28 | $52.38 | 172200 |
| 2022-01-11 | 63.49 | $50.96 | 323900 |
| 2022-01-10 | 54.27 | $48.36 | 166500 |
| 2022-01-07 | 48.99 | $47.24 | 262300 |
| 2022-01-06 | 47.03 | $46.86 | 172200 |
| 2022-01-05 | 46.82 | $46.82 | 102200 |
| 2022-01-04 | 48.80 | $47.26 | 131136 |
| 2022-01-03 | 47.16 | $46.92 | 110823 |
| 2021-12-31 | 43.31 | $46.16 | 82511 |
| 2021-12-30 | 43.67 | $46.25 | 182600 |
| 2021-12-29 | 46.47 | $46.94 | 107000 |
| 2021-12-28 | 51.30 | $48.01 | 75108 |
| 2021-12-27 | 52.22 | $48.20 | 86005 |
| 2021-12-23 | 53.76 | $48.52 | 303235 |
| 2021-12-22 | 53.02 | $48.34 | 155621 |
| 2021-12-21 | 52.13 | $48.12 | 145734 |
| 2021-12-20 | 49.45 | $47.47 | 263248 |
| 2021-12-17 | 53.38 | $48.37 | 351325 |
| 2021-12-16 | 52.38 | $48.12 | 435900 |
| 2021-12-15 | 53.52 | $48.38 | 162304 |
| 2021-12-14 | 52.88 | $48.21 | 244500 |
| 2021-12-13 | 52.59 | $48.13 | 146300 |
| 2021-12-10 | 56.28 | $49.03 | 206237 |
| 2021-12-09 | 55.72 | $48.86 | 274043 |
| 2021-12-08 | 58.17 | $49.45 | 211239 |
| 2021-12-07 | 56.64 | $48.95 | 193749 |
| 2021-12-06 | 56.27 | $48.83 | 143000 |
| 2021-12-03 | 53.02 | $47.79 | 216400 |
| 2021-12-02 | 51.02 | $47.19 | 292400 |
| 2021-12-01 | 42.63 | $45.02 | 239238 |
| 2021-11-30 | 39.74 | $44.38 | 319030 |
| 2021-11-29 | 45.88 | $46.17 | 339405 |
| 2021-11-26 | 42.88 | $45.53 | 144200 |
| 2021-11-24 | 55.48 | $48.29 | 75017 |
| 2021-11-23 | 55.43 | $48.28 | 107300 |
| 2021-11-22 | 51.72 | $47.48 | 137546 |
| 2021-11-19 | 50.94 | $47.32 | 104747 |
| 2021-11-18 | 49.40 | $47.00 | 89700 |
| 2021-11-17 | 50.15 | $47.16 | 259000 |
| 2021-11-16 | 55.40 | $48.21 | 366400 |
| 2021-11-15 | 52.18 | $47.50 | 282722 |
| 2021-11-12 | 52.18 | $47.50 | 196400 |
| 2021-11-11 | 50.27 | $47.08 | 126229 |
| 2021-11-10 | 48.54 | $46.71 | 130900 |
| 2021-11-09 | 49.42 | $46.91 | 147831 |
| 2021-11-08 | 49.81 | $47.00 | 84612 |
| 2021-11-05 | 46.83 | $46.32 | 126704 |
| 2021-11-04 | 48.68 | $46.78 | 145900 |
| 2021-11-03 | 50.42 | $47.20 | 255412 |
| 2021-11-02 | 54.65 | $48.16 | 159800 |
| 2021-11-01 | 57.77 | $48.81 | 203500 |
| 2021-10-29 | 54.99 | $48.07 | 130349 |
| 2021-10-28 | 62.19 | $49.44 | 88500 |
| 2021-10-27 | 62.01 | $49.39 | 103226 |
| 2021-10-26 | 66.50 | $50.17 | 122600 |
| 2021-10-25 | 66.50 | $50.17 | 181600 |
| 2021-10-22 | 62.41 | $48.87 | 159100 |
| 2021-10-21 | 60.84 | $48.42 | 106442 |
| 2021-10-20 | 59.02 | $47.92 | 121243 |
| 2021-10-19 | 56.86 | $47.35 | 81000 |
| 2021-10-18 | 56.67 | $47.30 | 288241 |
| 2021-10-15 | 57.25 | $47.42 | 242300 |
| 2021-10-14 | 52.30 | $46.13 | 146935 |
| 2021-10-13 | 47.99 | $45.16 | 85948 |
| 2021-10-12 | 49.39 | $45.48 | 100804 |
| 2021-10-11 | 50.84 | $45.81 | 115600 |
| 2021-10-08 | 51.49 | $45.96 | 145300 |
| 2021-10-07 | 56.10 | $46.97 | 245100 |
| 2021-10-06 | 51.26 | $45.79 | 142527 |
| 2021-10-05 | 56.30 | $46.80 | 165800 |
| 2021-10-04 | 56.46 | $46.83 | 240715 |
| 2021-10-01 | 57.27 | $46.99 | 185700 |
| 2021-09-30 | 55.05 | $46.41 | 321335 |
| 2021-09-29 | 55.02 | $46.40 | 240600 |
| 2021-09-28 | 54.39 | $46.23 | 585700 |
| 2021-09-27 | 51.61 | $45.49 | 276422 |
| 2021-09-24 | 49.26 | $44.90 | 259925 |
| 2021-09-23 | 46.24 | $44.18 | 262000 |
| 2021-09-22 | 41.50 | $43.15 | 117911 |
| 2021-09-21 | 39.59 | $42.76 | 82700 |
| 2021-09-20 | 40.10 | $42.92 | 307642 |
| 2021-09-17 | 42.24 | $43.58 | 216709 |
| 2021-09-16 | 45.18 | $44.43 | 224717 |
| 2021-09-15 | 49.98 | $45.66 | 196200 |
| 2021-09-14 | 45.17 | $44.59 | 149846 |
| 2021-09-13 | 44.84 | $44.52 | 197000 |
| 2021-09-10 | 42.50 | $44.02 | 159200 |
| 2021-09-09 | 45.24 | $44.77 | 288800 |
| 2021-09-08 | 45.65 | $44.88 | 113209 |
| 2021-09-07 | 43.48 | $44.39 | 233012 |
| 2021-09-03 | 49.10 | $45.87 | 94300 |
| 2021-09-02 | 49.14 | $45.88 | 110800 |
| 2021-09-01 | 49.18 | $45.89 | 101500 |
| 2021-08-31 | 47.69 | $45.51 | 120941 |
| 2021-08-30 | 44.81 | $44.80 | 117716 |
| 2021-08-27 | 54.27 | $47.17 | 122428 |
| 2021-08-26 | 48.08 | $45.76 | 111301 |
| 2021-08-25 | 48.70 | $45.90 | 111509 |
| 2021-08-24 | 44.30 | $45.00 | 107935 |
| 2021-08-23 | 38.50 | $43.96 | 105219 |
| 2021-08-20 | 34.33 | $43.29 | 110649 |
| 2021-08-19 | 36.10 | $43.80 | 194300 |
| 2021-08-18 | 39.03 | $44.58 | 82927 |
| 2021-08-17 | 39.58 | $44.72 | 128115 |
| 2021-08-16 | 42.67 | $45.48 | 76212 |
| 2021-08-13 | 43.22 | $45.61 | 94233 |
| 2021-08-12 | 43.83 | $45.76 | 187300 |
| 2021-08-11 | 46.17 | $46.32 | 141600 |
| 2021-08-10 | 43.19 | $45.74 | 155632 |
| 2021-08-09 | 45.81 | $46.37 | 103900 |
| 2021-08-06 | 44.33 | $46.08 | 139200 |
| 2021-08-05 | 43.93 | $46.00 | 239828 |
| 2021-08-04 | 42.61 | $45.73 | 354534 |
| 2021-08-03 | 39.91 | $45.19 | 281847 |
| 2021-08-02 | 31.22 | $43.66 | 205916 |
| 2021-07-30 | 33.10 | $44.29 | 185113 |
| 2021-07-29 | 38.69 | $45.89 | 105339 |
| 2021-07-28 | 35.32 | $45.37 | 133600 |
| 2021-07-27 | 32.32 | $44.93 | 89800 |
| 2021-07-26 | 32.55 | $45.00 | 92935 |
| 2021-07-23 | 33.54 | $45.31 | 157600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.32
2026-07-20
Close Price
$115.23
Vol: 249034
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -36.32 | $115.23 | 249034 |
| 2026-07-17 | -21.85 | $119.37 | 162500 |
| 2026-07-16 | -18.77 | $120.25 | 264900 |
| 2026-07-15 | -14.02 | $121.61 | 276644 |
| 2026-07-14 | -17.13 | $120.72 | 434500 |
| 2026-07-13 | -8.28 | $123.25 | 352727 |
| 2026-07-10 | -6.27 | $123.19 | 532200 |
| 2026-07-09 | -8.06 | $115.37 | 279928 |
| 2026-07-08 | -1.20 | $116.74 | 445644 |
| 2026-07-07 | -3.55 | $115.48 | 234029 |
| 2026-07-06 | -10.30 | $113.91 | 241800 |
| 2026-07-02 | -34.50 | $109.35 | 316222 |
| 2026-07-01 | -70.44 | $102.58 | 384674 |
| 2026-06-30 | -57.80 | $104.96 | 410700 |
| 2026-06-29 | -77.23 | $101.30 | 253246 |
| 2026-06-26 | -92.99 | $98.33 | 367100 |
| 2026-06-25 | -91.94 | $99.99 | 360617 |
| 2026-06-24 | -92.41 | $99.91 | 886900 |
| 2026-06-23 | -80.42 | $102.58 | 489200 |
| 2026-06-22 | -60.24 | $105.91 | 526545 |
| 2026-06-18 | -55.03 | $106.77 | 243300 |
| 2026-06-17 | -57.21 | $106.41 | 522643 |
| 2026-06-16 | -10.18 | $114.17 | 190928 |
| 2026-06-15 | -4.93 | $113.63 | 319648 |
| 2026-06-12 | -23.04 | $107.80 | 155246 |
| 2026-06-11 | -63.75 | $103.33 | 329900 |
| 2026-06-10 | -87.16 | $100.76 | 232500 |
| 2026-06-09 | -73.59 | $102.25 | 362200 |
| 2026-06-08 | -90.53 | $100.39 | 357010 |
| 2026-06-05 | -33.33 | $107.91 | 292200 |
| 2026-06-04 | -36.94 | $107.48 | 234800 |
| 2026-06-03 | -65.16 | $104.12 | 206600 |
| 2026-06-02 | -62.13 | $104.48 | 195300 |
| 2026-06-01 | -84.80 | $101.78 | 169081 |
| 2026-05-29 | -87.66 | $101.44 | 250035 |
| 2026-05-28 | -90.93 | $101.05 | 242000 |
| 2026-05-27 | -86.28 | $102.57 | 221700 |
| 2026-05-26 | -58.85 | $105.53 | 214700 |
| 2026-05-22 | -64.87 | $104.88 | 138835 |
| 2026-05-21 | -64.41 | $104.93 | 178099 |
| 2026-05-20 | -72.38 | $104.07 | 311500 |
| 2026-05-19 | -81.65 | $103.07 | 212942 |
| 2026-05-18 | -80.81 | $103.71 | 139400 |
| 2026-05-15 | -76.16 | $104.18 | 138800 |
| 2026-05-14 | -67.68 | $105.79 | 173873 |
| 2026-05-13 | -84.65 | $103.68 | 282807 |
| 2026-05-12 | -81.28 | $104.83 | 293426 |
| 2026-05-11 | -60.11 | $108.98 | 193607 |
| 2026-05-08 | -35.29 | $111.14 | 113006 |
| 2026-05-07 | -50.80 | $109.79 | 166800 |
| 2026-05-06 | -31.65 | $110.89 | 135315 |
| 2026-05-05 | -49.86 | $108.98 | 158825 |
| 2026-05-04 | -50.09 | $105.92 | 151439 |
| 2026-05-01 | -24.17 | $110.21 | 142400 |
| 2026-04-30 | -16.69 | $111.22 | 113200 |
| 2026-04-29 | -41.71 | $106.74 | 147600 |
| 2026-04-28 | -35.81 | $107.23 | 185533 |
| 2026-04-27 | -38.22 | $106.76 | 176328 |
| 2026-04-24 | -38.22 | $106.76 | 134918 |
| 2026-04-23 | -38.84 | $106.64 | 174504 |
| 2026-04-22 | -38.22 | $106.76 | 275386 |
| 2026-04-21 | -35.45 | $107.30 | 218007 |
| 2026-04-20 | -19.45 | $110.42 | 165300 |
| 2026-04-17 | -10.36 | $112.19 | 185600 |
| 2026-04-16 | -6.25 | $109.41 | 154528 |
| 2026-04-15 | -21.16 | $106.53 | 280932 |
| 2026-04-14 | -0.80 | $109.58 | 291600 |
| 2026-04-13 | -3.34 | $109.20 | 248117 |
| 2026-04-10 | -3.00 | $109.25 | 255202 |
| 2026-04-09 | -2.52 | $107.46 | 311300 |
| 2026-04-08 | -6.27 | $106.97 | 246526 |
| 2026-04-07 | -49.45 | $99.80 | 161909 |
| 2026-04-06 | -47.76 | $99.97 | 157545 |
| 2026-04-02 | -51.44 | $99.60 | 193603 |
| 2026-04-01 | -39.20 | $100.83 | 322100 |
| 2026-03-31 | -58.87 | $99.73 | 296300 |
| 2026-03-30 | -89.85 | $97.52 | 194521 |
| 2026-03-27 | -81.58 | $99.37 | 214800 |
| 2026-03-26 | -81.30 | $99.72 | 169349 |
| 2026-03-25 | -76.69 | $101.74 | 342402 |
| 2026-03-24 | -78.28 | $101.94 | 606113 |
| 2026-03-23 | -75.46 | $102.58 | 227502 |
| 2026-03-20 | -85.11 | $100.39 | 168700 |
| 2026-03-19 | -71.67 | $103.44 | 252914 |
| 2026-03-18 | -82.38 | $101.01 | 241638 |
| 2026-03-17 | -73.22 | $103.09 | 241155 |
| 2026-03-16 | -77.36 | $102.15 | 261324 |
| 2026-03-13 | -89.16 | $99.47 | 312500 |
| 2026-03-12 | -89.82 | $99.32 | 198303 |
| 2026-03-11 | -74.80 | $102.73 | 154534 |
| 2026-03-10 | -75.68 | $102.53 | 353742 |
| 2026-03-09 | -75.46 | $102.58 | 334785 |
| 2026-03-06 | -88.71 | $99.75 | 404600 |
| 2026-03-05 | -60.31 | $102.39 | 667828 |
| 2026-03-04 | -48.05 | $105.91 | 460103 |
| 2026-03-03 | -48.47 | $105.79 | 721400 |
| 2026-03-02 | -35.17 | $109.61 | 201035 |
| 2026-02-27 | -33.81 | $110.00 | 338800 |
| 2026-02-26 | -15.29 | $115.32 | 316700 |
| 2026-02-25 | -5.22 | $118.21 | 278146 |
| 2026-02-24 | -5.13 | $116.33 | 272862 |
| 2026-02-23 | -12.39 | $114.39 | 229646 |
| 2026-02-20 | -0.11 | $117.66 | 234000 |
| 2026-02-19 | -12.69 | $113.91 | 124145 |
| 2026-02-18 | -13.22 | $113.77 | 144344 |
| 2026-02-17 | -15.15 | $112.98 | 304643 |
| 2026-02-13 | -11.24 | $113.95 | 263400 |
| 2026-02-12 | -15.61 | $112.67 | 373470 |
| 2026-02-11 | -3.80 | $111.78 | 306457 |
| 2026-02-10 | -4.12 | $106.22 | 180400 |
| 2026-02-09 | -3.07 | $105.11 | 139725 |
| 2026-02-06 | -1.09 | $104.63 | 221100 |
| 2026-02-05 | -26.36 | $96.16 | 891349 |
| 2026-02-04 | -36.30 | $94.64 | 520113 |
| 2026-02-03 | -37.61 | $94.44 | 573600 |
| 2026-02-02 | -37.48 | $94.46 | 230928 |
| 2026-01-30 | -40.68 | $93.97 | 169900 |
| 2026-01-29 | -21.45 | $96.91 | 182835 |
| 2026-01-28 | -22.11 | $96.81 | 255633 |
| 2026-01-27 | -2.03 | $99.88 | 323115 |
| 2026-01-26 | -4.11 | $95.16 | 121900 |
| 2026-01-23 | -9.67 | $94.52 | 141446 |
| 2026-01-22 | -25.72 | $92.77 | 170576 |
| 2026-01-21 | -4.30 | $95.08 | 208800 |
| 2026-01-20 | -7.59 | $90.09 | 123200 |
| 2026-01-16 | -12.82 | $89.03 | 175948 |
| 2026-01-15 | -10.29 | $89.08 | 90722 |
| 2026-01-14 | -12.16 | $88.76 | 86700 |
| 2026-01-13 | -44.72 | $86.94 | 80318 |
| 2026-01-12 | -57.60 | $86.22 | 105000 |
| 2026-01-09 | -29.47 | $87.66 | 87100 |
| 2026-01-08 | -72.52 | $85.06 | 84400 |
| 2026-01-07 | -69.21 | $85.26 | 95400 |
| 2026-01-06 | -34.77 | $87.34 | 145843 |
| 2026-01-05 | -2.15 | $89.31 | 176500 |
| 2026-01-02 | -49.64 | $86.21 | 104900 |
| 2025-12-31 | -60.95 | $86.04 | 49423 |
| 2025-12-30 | -57.75 | $86.40 | 68300 |
| 2025-12-29 | -47.61 | $87.12 | 70575 |
| 2025-12-26 | -49.58 | $86.98 | 76092 |
| 2025-12-24 | -48.31 | $87.07 | 41600 |
| 2025-12-23 | -68.21 | $85.65 | 60200 |
| 2025-12-22 | -58.88 | $85.36 | 77419 |
| 2025-12-19 | -54.93 | $85.54 | 140046 |
| 2025-12-18 | -62.80 | $84.76 | 133200 |
| 2025-12-17 | -68.82 | $84.21 | 95438 |
| 2025-12-16 | -70.68 | $84.04 | 119400 |
| 2025-12-15 | -51.31 | $85.81 | 81400 |
| 2025-12-12 | -59.08 | $85.10 | 82831 |
| 2025-12-11 | -58.56 | $85.33 | 129900 |
| 2025-12-10 | -57.63 | $85.86 | 119305 |
| 2025-12-09 | -51.60 | $86.50 | 128610 |
| 2025-12-08 | -52.35 | $86.42 | 112500 |
| 2025-12-05 | -39.27 | $87.81 | 151500 |
| 2025-12-04 | -43.50 | $87.36 | 160100 |
| 2025-12-03 | -24.20 | $89.41 | 130017 |
| 2025-12-02 | -16.67 | $90.21 | 145700 |
| 2025-12-01 | -56.50 | $85.98 | 198700 |
| 2025-11-28 | -62.92 | $85.09 | 62614 |
| 2025-11-26 | -57.13 | $85.17 | 83849 |
| 2025-11-25 | -66.44 | $84.06 | 146300 |
| 2025-11-24 | -71.81 | $83.42 | 114134 |
| 2025-11-21 | -76.17 | $82.90 | 136015 |
| 2025-11-20 | -86.34 | $81.36 | 155311 |
| 2025-11-19 | -66.26 | $83.83 | 89300 |
| 2025-11-18 | -63.74 | $84.14 | 132800 |
| 2025-11-17 | -53.66 | $85.38 | 250055 |
| 2025-11-14 | -23.98 | $89.03 | 175401 |
| 2025-11-13 | -20.89 | $89.41 | 117000 |
| 2025-11-12 | -6.91 | $91.13 | 126022 |
| 2025-11-11 | -4.96 | $88.68 | 133381 |
| 2025-11-10 | -4.39 | $88.32 | 159200 |
| 2025-11-07 | -28.60 | $84.43 | 99942 |
| 2025-11-06 | -8.99 | $86.35 | 109121 |
| 2025-11-05 | -4.20 | $85.20 | 131008 |
| 2025-11-04 | -13.64 | $83.71 | 167730 |
| 2025-11-03 | -17.92 | $82.25 | 89000 |
| 2025-10-31 | -35.70 | $81.42 | 76100 |
| 2025-10-30 | -41.36 | $81.07 | 80712 |
| 2025-10-29 | -35.70 | $81.42 | 84900 |
| 2025-10-28 | -22.46 | $82.24 | 92706 |
| 2025-10-27 | -26.98 | $81.96 | 107600 |
| 2025-10-24 | -56.22 | $80.15 | 74235 |
| 2025-10-23 | -47.82 | $80.67 | 111159 |
| 2025-10-22 | -48.14 | $80.65 | 59446 |
| 2025-10-21 | -40.87 | $81.10 | 97365 |
| 2025-10-20 | -13.85 | $82.79 | 106071 |
| 2025-10-17 | -51.71 | $80.96 | 77800 |
| 2025-10-16 | -61.59 | $80.24 | 159900 |
| 2025-10-15 | -49.01 | $81.31 | 85200 |
| 2025-10-14 | -84.71 | $78.79 | 130800 |
| 2025-10-13 | -82.07 | $79.04 | 123105 |
| 2025-10-10 | -99.56 | $77.50 | 195600 |
| 2025-10-09 | -65.45 | $82.39 | 113900 |
| 2025-10-08 | -65.45 | $82.39 | 116200 |
| 2025-10-07 | -76.27 | $81.71 | 114546 |
| 2025-10-06 | -44.04 | $83.21 | 88427 |
| 2025-10-03 | -36.02 | $82.83 | 85721 |
| 2025-10-02 | -41.41 | $82.28 | 92724 |
| 2025-10-01 | -29.05 | $83.54 | 119800 |
| 2025-09-30 | -35.23 | $82.91 | 117400 |
| 2025-09-29 | -37.10 | $82.72 | 80200 |
| 2025-09-26 | -55.54 | $80.84 | 171300 |
| 2025-09-25 | -52.90 | $81.11 | 224850 |
| 2025-09-24 | -50.15 | $81.39 | 185023 |
| 2025-09-23 | -38.96 | $82.53 | 171424 |
| 2025-09-22 | -21.59 | $84.30 | 153437 |
| 2025-09-19 | -26.30 | $83.82 | 174900 |
| 2025-09-18 | -22.28 | $84.23 | 89536 |
| 2025-09-17 | -9.13 | $85.57 | 133950 |
| 2025-09-16 | -17.08 | $84.76 | 117600 |
| 2025-09-15 | -4.51 | $86.04 | 119237 |
| 2025-09-12 | -0.66 | $85.39 | 123700 |
| 2025-09-11 | -11.00 | $84.00 | 200700 |
| 2025-09-10 | -3.36 | $84.66 | 175500 |
| 2025-09-09 | -58.99 | $79.41 | 124115 |
| 2025-09-08 | -81.35 | $77.72 | 138713 |
| 2025-09-05 | -87.10 | $78.13 | 86602 |
| 2025-09-04 | -85.74 | $78.22 | 144501 |
| 2025-09-03 | -66.77 | $79.47 | 88600 |
| 2025-09-02 | -85.28 | $78.25 | 114000 |
| 2025-08-29 | -79.06 | $78.66 | 92735 |
| 2025-08-28 | -61.13 | $79.31 | 77800 |
| 2025-08-27 | -76.14 | $78.19 | 125112 |
| 2025-08-26 | -80.97 | $77.83 | 126623 |
| 2025-08-25 | -69.44 | $78.69 | 140419 |
| 2025-08-22 | -54.16 | $79.83 | 148204 |
| 2025-08-21 | -82.46 | $78.42 | 85801 |
| 2025-08-20 | -87.86 | $78.35 | 120400 |
| 2025-08-19 | -89.99 | $78.01 | 177000 |
| 2025-08-18 | -88.42 | $78.26 | 226238 |
| 2025-08-15 | -65.77 | $81.88 | 128600 |
| 2025-08-14 | -65.77 | $81.88 | 194200 |
| 2025-08-13 | -54.63 | $83.66 | 128329 |
| 2025-08-12 | -56.51 | $83.36 | 171100 |
| 2025-08-11 | -71.03 | $81.04 | 98900 |
| 2025-08-08 | -64.52 | $82.08 | 92030 |
| 2025-08-07 | -61.08 | $82.63 | 173200 |
| 2025-08-06 | -57.26 | $83.24 | 200247 |
| 2025-08-05 | -71.09 | $81.03 | 184500 |
| 2025-08-04 | -85.17 | $78.78 | 227800 |
| 2025-08-01 | -92.05 | $77.68 | 341200 |
| 2025-07-31 | -93.17 | $79.15 | 122809 |
| 2025-07-30 | -85.01 | $80.31 | 281400 |
| 2025-07-29 | -90.64 | $79.51 | 303317 |
| 2025-07-28 | -98.45 | $78.40 | 759609 |
| 2025-07-25 | -57.35 | $85.91 | 479082 |
| 2025-07-24 | -17.35 | $90.36 | 981734 |
| 2025-07-23 | -55.13 | $84.24 | 178700 |
| 2025-07-22 | -68.78 | $82.95 | 134200 |
| 2025-07-21 | -51.61 | $83.19 | 226700 |
| 2025-07-18 | -63.97 | $81.69 | 260500 |
| 2025-07-17 | -55.32 | $82.74 | 225900 |
| 2025-07-16 | -58.04 | $82.41 | 212000 |
| 2025-07-15 | -31.99 | $85.57 | 236264 |
| 2025-07-14 | -30.09 | $85.80 | 119648 |
| 2025-07-11 | -38.99 | $84.72 | 198611 |
| 2025-07-10 | -33.22 | $85.42 | 98700 |
| 2025-07-09 | -39.49 | $84.66 | 218400 |
| 2025-07-08 | -12.86 | $87.89 | 424600 |
| 2025-07-07 | -30.81 | $83.45 | 207024 |
| 2025-07-03 | -5.42 | $85.70 | 114000 |
| 2025-07-02 | -0.88 | $84.10 | 201200 |
| 2025-07-01 | -3.36 | $82.79 | 197400 |
| 2025-06-30 | -3.67 | $82.59 | 170929 |
| 2025-06-27 | -10.47 | $81.51 | 261700 |
| 2025-06-26 | -9.69 | $81.59 | 122300 |
| 2025-06-25 | -12.43 | $81.31 | 432000 |
| 2025-06-24 | -1.37 | $82.44 | 293571 |
| 2025-06-23 | -27.37 | $78.71 | 280011 |
| 2025-06-20 | -25.53 | $78.52 | 265200 |
| 2025-06-18 | -22.33 | $78.91 | 231722 |
| 2025-06-17 | -27.76 | $78.13 | 236300 |
| 2025-06-16 | -9.85 | $80.23 | 187022 |
| 2025-06-13 | -22.06 | $78.39 | 251700 |
| 2025-06-12 | -13.24 | $79.61 | 233812 |
| 2025-06-11 | -16.64 | $79.09 | 162425 |
| 2025-06-10 | -7.35 | $80.43 | 145600 |
| 2025-06-09 | -2.27 | $81.26 | 230947 |
| 2025-06-06 | -15.78 | $77.96 | 111100 |
| 2025-06-05 | -15.18 | $78.05 | 233925 |
| 2025-06-04 | -1.27 | $80.14 | 389754 |
| 2025-06-03 | -18.41 | $73.33 | 134600 |
| 2025-06-02 | -19.33 | $73.24 | 162536 |
| 2025-05-30 | -3.59 | $74.75 | 298937 |
| 2025-05-29 | -1.36 | $74.08 | 242741 |
| 2025-05-28 | -7.42 | $73.00 | 183300 |
| 2025-05-27 | -2.94 | $73.58 | 204215 |
| 2025-05-23 | -1.17 | $71.86 | 159737 |
| 2025-05-22 | -13.25 | $69.75 | 141300 |
| 2025-05-21 | -3.32 | $70.84 | 210282 |
| 2025-05-20 | -0.74 | $69.41 | 91703 |
| 2025-05-19 | -0.64 | $68.90 | 137200 |
| 2025-05-16 | -9.57 | $67.09 | 109645 |
| 2025-05-15 | -2.17 | $67.46 | 126400 |
| 2025-05-14 | -2.15 | $67.28 | 175712 |
| 2025-05-13 | -4.75 | $66.36 | 305300 |
| 2025-05-12 | -5.54 | $66.21 | 154200 |
| 2025-05-09 | -6.32 | $66.02 | 99200 |
| 2025-05-08 | -4.66 | $66.20 | 251222 |
| 2025-05-07 | -4.58 | $66.09 | 175800 |
| 2025-05-06 | -2.67 | $66.44 | 260434 |
| 2025-05-05 | -1.28 | $66.38 | 116148 |
| 2025-05-02 | -1.89 | $65.61 | 241401 |
| 2025-05-01 | -10.11 | $61.50 | 166500 |
| 2025-04-30 | -1.31 | $62.98 | 148151 |
| 2025-04-29 | -0.52 | $61.78 | 158463 |
| 2025-04-28 | 0.00 | $60.95 | 127624 |
| 2025-04-25 | -1.26 | $60.52 | 187205 |
| 2025-04-24 | -5.65 | $59.24 | 191721 |
| 2025-04-23 | -5.95 | $59.19 | 145400 |
| 2025-04-22 | -3.65 | $58.54 | 233700 |
| 2025-04-21 | -2.80 | $57.82 | 214040 |
| 2025-04-17 | -5.27 | $56.26 | 166000 |
| 2025-04-16 | -10.64 | $55.70 | 299200 |
| 2025-04-15 | -20.13 | $54.71 | 170000 |
| 2025-04-14 | -32.41 | $53.43 | 219007 |
| 2025-04-11 | -32.89 | $53.38 | 180300 |
| 2025-04-10 | -56.28 | $50.94 | 209500 |
| 2025-04-09 | -49.38 | $51.66 | 208037 |
| 2025-04-08 | -95.21 | $46.88 | 244800 |
| 2025-04-07 | -84.04 | $49.86 | 250023 |
| 2025-04-04 | -78.83 | $51.67 | 310604 |
| 2025-04-03 | -98.90 | $52.31 | 225100 |
| 2025-04-02 | -25.19 | $55.80 | 101200 |
| 2025-04-01 | -54.11 | $54.64 | 265829 |
| 2025-03-31 | -63.23 | $54.11 | 215700 |
| 2025-03-28 | -80.80 | $53.36 | 183834 |
| 2025-03-27 | -39.34 | $55.13 | 170800 |
| 2025-03-26 | -21.30 | $55.94 | 181646 |
| 2025-03-25 | -27.19 | $56.45 | 184600 |
| 2025-03-24 | -25.88 | $56.52 | 313400 |
| 2025-03-21 | -41.53 | $55.68 | 95100 |
| 2025-03-20 | -40.79 | $55.85 | 191805 |
| 2025-03-19 | -46.45 | $55.56 | 297621 |
| 2025-03-18 | -45.04 | $55.64 | 123326 |
| 2025-03-17 | -49.47 | $55.39 | 190100 |
| 2025-03-14 | -57.27 | $54.95 | 174500 |
| 2025-03-13 | -73.76 | $54.02 | 120000 |
| 2025-03-12 | -78.72 | $53.74 | 203206 |
| 2025-03-11 | -89.57 | $53.14 | 163600 |
| 2025-03-10 | -86.87 | $53.43 | 145635 |
| 2025-03-07 | -73.95 | $54.34 | 201401 |
| 2025-03-06 | -74.08 | $54.37 | 206333 |
| 2025-03-05 | -80.38 | $54.40 | 241203 |
| 2025-03-04 | -91.08 | $53.45 | 182700 |
| 2025-03-03 | -95.24 | $54.14 | 148521 |
| 2025-02-28 | -93.53 | $54.32 | 232019 |
| 2025-02-27 | -95.92 | $55.62 | 154900 |
| 2025-02-26 | -73.21 | $57.40 | 127523 |
| 2025-02-25 | -80.23 | $56.85 | 90400 |
| 2025-02-24 | -77.93 | $57.03 | 93800 |
| 2025-02-21 | -75.13 | $57.25 | 161423 |
| 2025-02-20 | -65.56 | $58.00 | 150800 |
| 2025-02-19 | -75.26 | $57.24 | 135900 |
| 2025-02-18 | -72.07 | $57.49 | 153400 |
| 2025-02-14 | -93.88 | $55.78 | 254838 |
| 2025-02-13 | -87.37 | $56.29 | 472945 |
| 2025-02-12 | -88.83 | $56.96 | 135120 |
| 2025-02-11 | -71.41 | $58.19 | 222120 |
| 2025-02-10 | -60.92 | $58.92 | 155500 |
| 2025-02-07 | -62.79 | $58.79 | 120800 |
| 2025-02-06 | -59.48 | $59.02 | 226722 |
| 2025-02-05 | -42.39 | $60.21 | 229700 |
| 2025-02-04 | -7.33 | $62.65 | 135200 |
| 2025-02-03 | -29.45 | $61.11 | 160167 |
| 2025-01-31 | -10.55 | $62.47 | 104411 |
| 2025-01-30 | -13.15 | $62.30 | 68600 |
| 2025-01-29 | -17.12 | $61.97 | 99034 |
| 2025-01-28 | -20.43 | $61.74 | 96200 |
| 2025-01-27 | -19.14 | $61.83 | 123613 |
| 2025-01-24 | -14.96 | $62.12 | 132100 |
| 2025-01-23 | -16.83 | $61.99 | 94900 |
| 2025-01-22 | -12.52 | $62.29 | 141900 |
| 2025-01-21 | -4.17 | $62.87 | 193803 |
| 2025-01-17 | -27.34 | $61.26 | 107700 |
| 2025-01-16 | -18.27 | $61.89 | 140500 |
| 2025-01-15 | -4.75 | $62.83 | 173845 |
| 2025-01-14 | -13.05 | $61.14 | 220122 |
| 2025-01-13 | -2.10 | $60.88 | 171062 |
| 2025-01-10 | -40.67 | $59.04 | 197109 |
| 2025-01-08 | -57.65 | $58.23 | 146033 |
| 2025-01-07 | -56.18 | $58.30 | 129306 |
| 2025-01-06 | -48.43 | $58.67 | 120000 |
| 2025-01-03 | -73.97 | $57.54 | 207533 |
| 2025-01-02 | -94.19 | $56.86 | 131596 |
| 2024-12-31 | -94.60 | $56.90 | 121400 |
| 2024-12-30 | -93.82 | $57.00 | 194500 |
| 2024-12-27 | -97.28 | $57.70 | 126400 |
| 2024-12-26 | -97.70 | $58.32 | 140523 |
| 2024-12-24 | -88.26 | $59.55 | 45802 |
| 2024-12-23 | -88.03 | $59.58 | 152322 |
| 2024-12-20 | -91.86 | $59.08 | 240622 |
| 2024-12-19 | -90.79 | $59.22 | 281600 |
| 2024-12-18 | -97.31 | $58.37 | 336112 |
| 2024-12-17 | -97.70 | $58.32 | 158921 |
| 2024-12-16 | -90.79 | $59.22 | 148800 |
| 2024-12-13 | -89.41 | $59.40 | 165400 |
| 2024-12-12 | -78.43 | $60.83 | 266700 |
| 2024-12-11 | -83.04 | $60.23 | 373708 |
| 2024-12-10 | -94.32 | $58.76 | 253600 |
| 2024-12-09 | -96.47 | $58.48 | 353500 |
| 2024-12-06 | -96.96 | $60.19 | 335307 |
| 2024-12-05 | -97.82 | $60.28 | 801804 |
| 2024-12-04 | -52.36 | $67.28 | 291032 |
| 2024-12-03 | -47.08 | $67.66 | 1.1M |
| 2024-12-02 | -31.81 | $68.76 | 86514 |
| 2024-11-29 | -29.44 | $68.93 | 70412 |
| 2024-11-27 | -3.61 | $70.79 | 90900 |
| 2024-11-26 | -18.25 | $69.18 | 99487 |
| 2024-11-25 | -9.36 | $69.76 | 132312 |
| 2024-11-22 | -0.49 | $69.93 | 121800 |
| 2024-11-21 | -41.59 | $69.13 | 119749 |
| 2024-11-20 | -54.98 | $67.92 | 126200 |
| 2024-11-19 | -77.88 | $65.85 | 97616 |
| 2024-11-18 | -84.40 | $65.26 | 65000 |
| 2024-11-15 | -96.79 | $64.14 | 98624 |
| 2024-11-14 | -96.25 | $64.43 | 141400 |
| 2024-11-13 | -95.79 | $64.47 | 101100 |
| 2024-11-12 | -94.46 | $65.05 | 92632 |
| 2024-11-11 | -80.72 | $66.19 | 73901 |
| 2024-11-08 | -82.41 | $66.05 | 105200 |
| 2024-11-07 | -58.92 | $68.00 | 144000 |
| 2024-11-06 | -67.95 | $67.25 | 128724 |
| 2024-11-05 | -77.71 | $66.44 | 120347 |
| 2024-11-04 | -92.17 | $65.24 | 95723 |
| 2024-11-01 | -74.67 | $66.08 | 120100 |
| 2024-10-31 | -64.72 | $65.24 | 104832 |
| 2024-10-30 | -43.77 | $67.34 | 105013 |
| 2024-10-29 | -32.18 | $68.81 | 163541 |
| 2024-10-28 | -32.33 | $68.79 | 244732 |
| 2024-10-25 | -5.60 | $72.18 | 341510 |
| 2024-10-24 | -35.65 | $66.96 | 134107 |
| 2024-10-23 | -29.74 | $67.58 | 161637 |
| 2024-10-22 | -21.99 | $67.89 | 107811 |
| 2024-10-21 | -28.09 | $67.11 | 110833 |
| 2024-10-18 | -15.57 | $68.71 | 117091 |
| 2024-10-17 | -21.67 | $67.93 | 146234 |
| 2024-10-16 | -8.53 | $69.61 | 188900 |
| 2024-10-15 | -19.95 | $68.15 | 197328 |
| 2024-10-14 | -5.56 | $69.99 | 280256 |
| 2024-10-11 | -3.91 | $67.25 | 463700 |
| 2024-10-10 | -2.23 | $65.81 | 134832 |
| 2024-10-09 | -5.86 | $65.47 | 112100 |
| 2024-10-08 | -8.02 | $65.25 | 260500 |
| 2024-10-07 | -7.71 | $64.04 | 155007 |
| 2024-10-04 | -37.70 | $61.67 | 96014 |
| 2024-10-03 | -51.51 | $60.71 | 150621 |
| 2024-10-02 | -39.57 | $61.54 | 80804 |
| 2024-10-01 | -45.61 | $61.12 | 98400 |
| 2024-09-30 | -41.04 | $61.75 | 172545 |
| 2024-09-27 | -19.36 | $63.42 | 192702 |
| 2024-09-26 | -31.10 | $63.10 | 262100 |
| 2024-09-25 | -84.09 | $58.67 | 308743 |
| 2024-09-24 | -54.43 | $61.40 | 242612 |
| 2024-09-23 | -36.69 | $63.43 | 131460 |
| 2024-09-20 | -43.45 | $62.78 | 149600 |
| 2024-09-19 | -42.83 | $62.84 | 112900 |
| 2024-09-18 | -53.74 | $61.79 | 117614 |
| 2024-09-17 | -57.95 | $61.57 | 573600 |
| 2024-09-16 | -57.06 | $61.66 | 164800 |
| 2024-09-13 | -59.94 | $61.37 | 197800 |
| 2024-09-12 | -84.00 | $58.95 | 226216 |
| 2024-09-11 | -86.18 | $58.73 | 258000 |
| 2024-09-10 | -92.50 | $61.36 | 123700 |
| 2024-09-09 | -68.04 | $62.29 | 244100 |
| 2024-09-06 | -77.10 | $61.61 | 191200 |
| 2024-09-05 | -49.47 | $63.68 | 154842 |
| 2024-09-04 | -50.23 | $63.04 | 158800 |
| 2024-09-03 | -35.90 | $63.67 | 145200 |
| 2024-08-30 | -22.52 | $64.88 | 116000 |
| 2024-08-29 | -19.12 | $65.26 | 119052 |
| 2024-08-28 | -29.94 | $64.05 | 135500 |
| 2024-08-27 | -12.69 | $65.98 | 97302 |
| 2024-08-26 | -9.38 | $66.35 | 68300 |
| 2024-08-23 | -9.83 | $66.30 | 149000 |
| 2024-08-22 | -24.40 | $64.67 | 105349 |
| 2024-08-21 | -19.39 | $65.23 | 162147 |
| 2024-08-20 | -3.04 | $67.06 | 177343 |
| 2024-08-19 | -0.31 | $66.00 | 217512 |
| 2024-08-16 | -31.69 | $62.74 | 123255 |
| 2024-08-15 | -31.69 | $62.74 | 108832 |
| 2024-08-14 | -34.52 | $62.47 | 69417 |
| 2024-08-13 | -31.38 | $62.77 | 133131 |
| 2024-08-12 | -59.83 | $60.05 | 161595 |
| 2024-08-09 | -56.49 | $60.37 | 89543 |
| 2024-08-08 | -55.02 | $60.51 | 173700 |
| 2024-08-07 | -72.91 | $58.80 | 110302 |
| 2024-08-06 | -74.79 | $58.62 | 215803 |
| 2024-08-05 | -83.05 | $57.83 | 212272 |
| 2024-08-02 | -86.31 | $60.22 | 206808 |
| 2024-08-01 | -35.61 | $63.48 | 152021 |
| 2024-07-31 | -8.71 | $65.21 | 185503 |
| 2024-07-30 | -5.94 | $64.96 | 121445 |
| 2024-07-29 | -5.32 | $64.92 | 168993 |
| 2024-07-26 | -0.61 | $64.56 | 569808 |
| 2024-07-25 | -33.47 | $60.79 | 268647 |
| 2024-07-24 | -50.19 | $59.34 | 294536 |
| 2024-07-23 | -8.34 | $62.65 | 564500 |
| 2024-07-22 | -31.35 | $60.83 | 378900 |
| 2024-07-19 | -43.46 | $59.79 | 261326 |
| 2024-07-18 | -46.30 | $59.56 | 309827 |
| 2024-07-17 | -37.53 | $60.27 | 209900 |
| 2024-07-16 | -30.62 | $60.83 | 339100 |
| 2024-07-15 | -26.54 | $61.16 | 331637 |
| 2024-07-12 | -15.56 | $62.05 | 447861 |
| 2024-07-11 | -22.72 | $61.47 | 303800 |
| 2024-07-10 | -29.63 | $60.91 | 260739 |
| 2024-07-09 | -25.06 | $61.28 | 275600 |
| 2024-07-08 | -14.81 | $62.11 | 338307 |
| 2024-07-05 | -1.98 | $63.15 | 383725 |
| 2024-07-03 | -5.21 | $60.49 | 207218 |
| 2024-07-02 | -1.88 | $59.39 | 681300 |
| 2024-07-01 | -51.62 | $56.85 | 172044 |
| 2024-06-28 | -58.70 | $56.61 | 201724 |
| 2024-06-27 | -81.42 | $55.84 | 225200 |
| 2024-06-26 | -74.34 | $56.08 | 280834 |
| 2024-06-25 | -74.04 | $56.09 | 255654 |
| 2024-06-24 | -47.49 | $56.99 | 299619 |
| 2024-06-21 | -86.14 | $55.68 | 343300 |
| 2024-06-20 | -36.54 | $57.50 | 237105 |
| 2024-06-18 | -76.51 | $56.60 | 155400 |
| 2024-06-17 | -72.09 | $56.79 | 142600 |
| 2024-06-14 | -52.09 | $57.65 | 197900 |
| 2024-06-13 | -52.09 | $57.77 | 202321 |
| 2024-06-12 | -57.80 | $57.51 | 198700 |
| 2024-06-11 | -82.42 | $56.39 | 94300 |
| 2024-06-10 | -75.60 | $56.70 | 160900 |
| 2024-06-07 | -73.19 | $56.81 | 103614 |
| 2024-06-06 | -82.37 | $56.31 | 63046 |
| 2024-06-05 | -71.49 | $56.58 | 98035 |
| 2024-06-04 | -63.97 | $55.95 | 67112 |
| 2024-06-03 | -39.54 | $57.55 | 81241 |
| 2024-05-31 | -39.69 | $57.54 | 70932 |
| 2024-05-30 | -33.50 | $57.47 | 109000 |
| 2024-05-29 | -47.43 | $56.36 | 131339 |
| 2024-05-28 | -50.19 | $56.14 | 72209 |
| 2024-05-24 | -41.91 | $56.80 | 71602 |
| 2024-05-23 | -50.19 | $56.14 | 102400 |
| 2024-05-22 | -25.28 | $57.44 | 89900 |
| 2024-05-21 | -4.04 | $59.70 | 142100 |
| 2024-05-20 | -7.90 | $59.28 | 114000 |
| 2024-05-17 | -12.21 | $58.81 | 70600 |
| 2024-05-16 | -5.75 | $59.32 | 118000 |
| 2024-05-15 | -4.31 | $59.03 | 106200 |
| 2024-05-14 | -11.75 | $57.98 | 169241 |
| 2024-05-13 | -4.34 | $59.02 | 785132 |
| 2024-05-10 | -1.28 | $57.91 | 343405 |
| 2024-05-09 | -6.73 | $55.70 | 90522 |
| 2024-05-08 | -2.12 | $56.20 | 241800 |
| 2024-05-07 | -17.31 | $53.71 | 164500 |
| 2024-05-06 | -6.52 | $54.77 | 97000 |
| 2024-05-03 | -13.24 | $54.11 | 134500 |
| 2024-05-02 | -27.80 | $52.68 | 95144 |
| 2024-05-01 | -17.62 | $53.68 | 111000 |
| 2024-04-30 | -14.66 | $53.97 | 154936 |
| 2024-04-29 | -5.09 | $54.91 | 239006 |
| 2024-04-26 | -7.64 | $54.66 | 213608 |
| 2024-04-25 | -31.22 | $50.15 | 96900 |
| 2024-04-24 | -38.46 | $49.67 | 150800 |
| 2024-04-23 | -37.99 | $50.83 | 153800 |
| 2024-04-22 | -52.37 | $49.91 | 245102 |
| 2024-04-19 | -93.69 | $46.24 | 122518 |
| 2024-04-18 | -97.56 | $45.88 | 198300 |
| 2024-04-17 | -99.16 | $45.69 | 201300 |
| 2024-04-16 | -97.25 | $46.16 | 137107 |
| 2024-04-15 | -99.33 | $47.13 | 97100 |
| 2024-04-12 | -98.94 | $47.17 | 168300 |
| 2024-04-11 | -89.78 | $49.65 | 131200 |
| 2024-04-10 | -96.26 | $49.01 | 332200 |
| 2024-04-09 | -84.85 | $51.13 | 178600 |
| 2024-04-08 | -80.94 | $51.47 | 129810 |
| 2024-04-05 | -84.50 | $51.16 | 139742 |
| 2024-04-04 | -86.91 | $50.95 | 212100 |
| 2024-04-03 | -91.50 | $50.55 | 193517 |
| 2024-04-02 | -98.15 | $50.58 | 195743 |
| 2024-04-01 | -97.87 | $50.72 | 187400 |
| 2024-03-28 | -56.93 | $52.07 | 148801 |
| 2024-03-27 | -61.77 | $51.46 | 269800 |
| 2024-03-26 | -38.91 | $53.80 | 148112 |
| 2024-03-25 | -32.88 | $54.42 | 152226 |
| 2024-03-22 | -23.90 | $55.54 | 102620 |
| 2024-03-21 | -12.59 | $56.95 | 146200 |
| 2024-03-20 | -21.49 | $55.84 | 107300 |
| 2024-03-19 | -33.44 | $54.35 | 126843 |
| 2024-03-18 | -24.78 | $55.43 | 385343 |
| 2024-03-15 | -13.15 | $56.88 | 181400 |
| 2024-03-14 | -7.22 | $57.62 | 220821 |
| 2024-03-13 | -0.58 | $58.09 | 492346 |
| 2024-03-12 | -11.67 | $54.30 | 294423 |
| 2024-03-11 | -16.06 | $52.53 | 207300 |
| 2024-03-08 | -8.94 | $53.08 | 184500 |
| 2024-03-07 | -0.27 | $53.50 | 262700 |
| 2024-03-06 | -10.63 | $51.68 | 229515 |
| 2024-03-05 | -7.15 | $51.76 | 200900 |
| 2024-03-04 | -5.80 | $51.57 | 205945 |
| 2024-03-01 | -75.99 | $47.45 | 160100 |
| 2024-02-29 | -69.05 | $47.35 | 143541 |
| 2024-02-28 | -51.56 | $46.76 | 154354 |
| 2024-02-27 | -54.23 | $46.37 | 205800 |
| 2024-02-26 | -48.46 | $46.54 | 268400 |
| 2024-02-23 | -22.18 | $49.30 | 235000 |
| 2024-02-22 | -24.67 | $48.75 | 231761 |
| 2024-02-21 | -21.99 | $49.03 | 211990 |
| 2024-02-20 | -15.58 | $49.73 | 362518 |
| 2024-02-16 | -8.78 | $50.55 | 150000 |
| 2024-02-15 | -16.77 | $49.34 | 381418 |
| 2024-02-14 | -12.28 | $50.02 | 274917 |
| 2024-02-13 | -8.30 | $50.61 | 214000 |
| 2024-02-12 | -1.18 | $51.70 | 195800 |
| 2024-02-09 | -0.61 | $51.32 | 265222 |
| 2024-02-08 | -1.13 | $50.54 | 272400 |
| 2024-02-07 | -5.13 | $49.33 | 251403 |
| 2024-02-06 | -20.37 | $47.28 | 253000 |
| 2024-02-05 | -20.22 | $47.30 | 295942 |
| 2024-02-02 | -3.72 | $49.52 | 667351 |
| 2024-02-01 | -0.20 | $46.38 | 528116 |
| 2024-01-31 | -5.94 | $42.27 | 187220 |
| 2024-01-30 | -1.64 | $41.98 | 127537 |
| 2024-01-29 | -7.82 | $41.17 | 216816 |
| 2024-01-26 | -29.46 | $40.33 | 195300 |
| 2024-01-25 | -44.09 | $39.55 | 139000 |
| 2024-01-24 | -52.16 | $39.12 | 181700 |
| 2024-01-23 | -69.79 | $38.18 | 175746 |
| 2024-01-22 | -92.68 | $36.96 | 245018 |
| 2024-01-19 | -82.36 | $37.51 | 184700 |
| 2024-01-18 | -93.25 | $36.93 | 145900 |
| 2024-01-17 | -95.68 | $36.80 | 167442 |
| 2024-01-16 | -97.88 | $37.74 | 116946 |
| 2024-01-12 | -98.82 | $38.54 | 101200 |
| 2024-01-11 | -91.18 | $38.80 | 156602 |
| 2024-01-10 | -91.76 | $38.78 | 236100 |
| 2024-01-09 | -98.22 | $38.58 | 347721 |
| 2024-01-08 | -73.27 | $39.68 | 151046 |
| 2024-01-05 | -85.99 | $39.26 | 184704 |
| 2024-01-04 | -81.11 | $39.41 | 169227 |
| 2024-01-03 | -56.03 | $40.18 | 111600 |
| 2024-01-02 | -39.41 | $40.69 | 117300 |
| 2023-12-29 | -17.26 | $41.37 | 85829 |
| 2023-12-28 | 0.00 | $41.90 | 164800 |
| 2023-12-27 | -21.33 | $40.49 | 64848 |
| 2023-12-26 | -14.69 | $40.63 | 58500 |
| 2023-12-22 | -18.48 | $40.55 | 125200 |
| 2023-12-21 | -42.44 | $40.20 | 172628 |
| 2023-12-20 | -53.31 | $40.10 | 197245 |
| 2023-12-19 | -53.31 | $40.17 | 222518 |
| 2023-12-18 | -59.58 | $39.99 | 137947 |
| 2023-12-15 | -59.94 | $40.08 | 230900 |
| 2023-12-14 | -51.92 | $40.33 | 112800 |
| 2023-12-13 | -58.65 | $40.12 | 133485 |
| 2023-12-12 | -79.81 | $39.46 | 190000 |
| 2023-12-11 | -97.76 | $38.90 | 199935 |
| 2023-12-08 | -84.94 | $39.30 | 159301 |
| 2023-12-07 | -93.59 | $39.03 | 76243 |
| 2023-12-06 | -96.61 | $39.10 | 108900 |
| 2023-12-05 | -97.29 | $39.08 | 135900 |
| 2023-12-04 | -92.54 | $39.34 | 209603 |
| 2023-12-01 | -79.93 | $40.13 | 195300 |
| 2023-11-30 | -54.82 | $40.28 | 163500 |
| 2023-11-29 | -49.02 | $40.20 | 159900 |
| 2023-11-28 | -38.95 | $40.66 | 166118 |
| 2023-11-27 | -45.94 | $40.29 | 176330 |
| 2023-11-24 | -28.21 | $41.12 | 92000 |
| 2023-11-22 | -24.36 | $41.30 | 178087 |
| 2023-11-21 | -25.21 | $41.26 | 155132 |
| 2023-11-20 | -20.94 | $41.46 | 1.1M |
| 2023-11-17 | -18.38 | $41.58 | 283415 |
| 2023-11-16 | -20.09 | $41.50 | 161802 |
| 2023-11-15 | -20.94 | $41.46 | 163240 |
| 2023-11-14 | -27.75 | $41.17 | 140433 |
| 2023-11-13 | -58.90 | $39.70 | 294540 |
| 2023-11-10 | -44.92 | $40.36 | 203000 |
| 2023-11-09 | -50.64 | $40.09 | 226300 |
| 2023-11-08 | -57.84 | $39.75 | 125600 |
| 2023-11-07 | -50.95 | $40.08 | 93700 |
| 2023-11-06 | -28.29 | $41.36 | 131200 |
| 2023-11-03 | -43.63 | $40.59 | 161600 |
| 2023-11-02 | -78.49 | $38.84 | 127634 |
| 2023-11-01 | -90.64 | $38.23 | 222444 |
| 2023-10-31 | -92.03 | $38.16 | 250200 |
| 2023-10-30 | -92.23 | $38.15 | 127800 |
| 2023-10-27 | -98.90 | $38.29 | 178000 |
| 2023-10-26 | -88.15 | $39.73 | 172400 |
| 2023-10-25 | -87.38 | $40.08 | 113848 |
| 2023-10-24 | -55.99 | $41.05 | 124648 |
| 2023-10-23 | -55.02 | $41.08 | 104800 |
| 2023-10-20 | -37.86 | $41.61 | 101800 |
| 2023-10-19 | -33.43 | $41.88 | 134400 |
| 2023-10-18 | -26.75 | $42.10 | 112428 |
| 2023-10-17 | -43.26 | $41.71 | 138900 |
| 2023-10-16 | -30.06 | $42.18 | 103400 |
| 2023-10-13 | -48.88 | $41.51 | 141806 |
| 2023-10-12 | -44.94 | $41.65 | 121837 |
| 2023-10-11 | -35.11 | $42.00 | 457201 |
| 2023-10-10 | -17.13 | $42.64 | 241000 |
| 2023-10-09 | -43.82 | $41.69 | 216400 |
| 2023-10-06 | -41.85 | $41.76 | 192740 |
| 2023-10-05 | -86.80 | $40.16 | 229900 |
| 2023-10-04 | -83.68 | $40.43 | 145415 |
| 2023-10-03 | -97.18 | $40.15 | 182600 |
| 2023-10-02 | -86.14 | $40.64 | 110701 |
| 2023-09-29 | -70.63 | $41.11 | 150938 |
| 2023-09-28 | -59.74 | $41.44 | 123900 |
| 2023-09-27 | -72.87 | $40.86 | 87307 |
| 2023-09-26 | -74.56 | $40.70 | 218145 |
| 2023-09-25 | -33.04 | $42.11 | 239918 |
| 2023-09-22 | -26.53 | $42.21 | 195200 |
| 2023-09-21 | -27.55 | $42.17 | 138700 |
| 2023-09-20 | -13.20 | $42.71 | 98200 |
| 2023-09-19 | -14.25 | $42.36 | 118200 |
| 2023-09-18 | -3.85 | $42.80 | 183441 |
| 2023-09-15 | -8.09 | $42.59 | 236941 |
| 2023-09-14 | -3.64 | $42.51 | 289500 |
| 2023-09-13 | -3.44 | $41.68 | 158712 |
| 2023-09-12 | -15.62 | $41.11 | 164241 |
| 2023-09-11 | -0.82 | $41.65 | 157909 |
| 2023-09-08 | -10.49 | $40.59 | 234427 |
| 2023-09-07 | -16.43 | $40.42 | 168000 |
| 2023-09-06 | -8.04 | $40.66 | 140700 |
| 2023-09-05 | -17.13 | $40.40 | 174307 |
| 2023-09-01 | -9.44 | $40.62 | 145012 |
| 2023-08-31 | -9.30 | $40.37 | 107444 |
| 2023-08-30 | -13.98 | $40.06 | 122100 |
| 2023-08-29 | -6.35 | $40.39 | 138918 |
| 2023-08-28 | -30.10 | $40.05 | 147044 |
| 2023-08-25 | -44.29 | $39.64 | 93400 |
| 2023-08-24 | -38.41 | $39.81 | 94017 |
| 2023-08-23 | -40.48 | $39.75 | 98249 |
| 2023-08-22 | -76.47 | $38.71 | 116900 |
| 2023-08-21 | -73.18 | $38.71 | 105000 |
| 2023-08-18 | -63.34 | $38.57 | 111600 |
| 2023-08-17 | -63.34 | $38.57 | 182129 |
| 2023-08-16 | -77.09 | $38.06 | 104000 |
| 2023-08-15 | -73.05 | $38.21 | 136845 |
| 2023-08-14 | -62.26 | $38.61 | 98900 |
| 2023-08-11 | -55.53 | $38.86 | 187300 |
| 2023-08-10 | -47.17 | $39.17 | 346604 |
| 2023-08-09 | -52.02 | $38.99 | 544304 |
| 2023-08-08 | -36.34 | $39.55 | 122800 |
| 2023-08-07 | -28.54 | $39.67 | 97835 |
| 2023-08-04 | -21.34 | $39.87 | 120300 |
| 2023-08-03 | -27.08 | $39.52 | 147645 |
| 2023-08-02 | -14.16 | $40.11 | 187600 |
| 2023-08-01 | -3.85 | $40.70 | 210200 |
| 2023-07-31 | -9.64 | $40.17 | 196800 |
| 2023-07-28 | -3.82 | $40.49 | 188612 |
| 2023-07-27 | -11.09 | $39.93 | 224815 |
| 2023-07-26 | -4.34 | $39.39 | 338200 |
| 2023-07-25 | -12.60 | $38.39 | 229918 |
| 2023-07-24 | -32.60 | $37.66 | 214000 |
| 2023-07-21 | -27.12 | $37.86 | 302600 |
| 2023-07-20 | -28.49 | $37.81 | 205640 |
| 2023-07-19 | -15.07 | $38.30 | 316400 |
| 2023-07-18 | -2.47 | $38.76 | 228900 |
| 2023-07-17 | -3.29 | $38.73 | 173800 |
| 2023-07-14 | -9.71 | $38.27 | 199126 |
| 2023-07-13 | -28.86 | $37.69 | 242843 |
| 2023-07-12 | -36.57 | $37.42 | 176503 |
| 2023-07-11 | -50.57 | $36.93 | 172100 |
| 2023-07-10 | -72.29 | $36.17 | 133440 |
| 2023-07-07 | -69.14 | $36.28 | 209235 |
| 2023-07-06 | -86.86 | $35.66 | 209714 |
| 2023-07-05 | -61.15 | $36.78 | 261900 |
| 2023-07-03 | -40.13 | $37.44 | 113529 |
| 2023-06-30 | -73.25 | $36.40 | 153239 |
| 2023-06-29 | -83.39 | $36.04 | 141300 |
| 2023-06-28 | -72.41 | $36.39 | 149100 |
| 2023-06-27 | -58.93 | $36.82 | 187115 |
| 2023-06-26 | -79.00 | $36.18 | 138318 |
| 2023-06-23 | -95.92 | $35.64 | 129400 |
| 2023-06-22 | -65.52 | $36.61 | 196354 |
| 2023-06-21 | -74.61 | $36.32 | 161600 |
| 2023-06-20 | -57.68 | $36.86 | 262500 |
| 2023-06-16 | -22.88 | $37.97 | 196200 |
| 2023-06-15 | -11.60 | $38.33 | 160600 |
| 2023-06-14 | -10.03 | $38.38 | 241850 |
| 2023-06-13 | -6.86 | $38.36 | 142814 |
| 2023-06-12 | -22.77 | $37.85 | 253335 |
| 2023-06-09 | -0.99 | $38.51 | 239700 |
| 2023-06-08 | -13.39 | $37.58 | 160021 |
| 2023-06-07 | -25.52 | $37.29 | 344500 |
| 2023-06-06 | -3.35 | $37.82 | 247200 |
| 2023-06-05 | -31.80 | $37.14 | 142585 |
| 2023-06-02 | -29.29 | $37.20 | 211500 |
| 2023-06-01 | -75.31 | $36.10 | 278500 |
| 2023-05-31 | -81.90 | $36.00 | 327300 |
| 2023-05-30 | -70.81 | $36.59 | 220607 |
| 2023-05-26 | -66.49 | $36.67 | 173836 |
| 2023-05-25 | -84.32 | $36.34 | 239449 |
| 2023-05-24 | -42.01 | $36.98 | 180211 |
| 2023-05-23 | -25.57 | $37.34 | 231600 |
| 2023-05-22 | -6.85 | $37.75 | 237000 |
| 2023-05-19 | -24.40 | $37.29 | 153625 |
| 2023-05-18 | -31.58 | $37.14 | 260043 |
| 2023-05-17 | -39.09 | $37.19 | 272500 |
| 2023-05-16 | -58.02 | $36.73 | 268447 |
| 2023-05-15 | -42.39 | $37.11 | 239800 |
| 2023-05-12 | -66.67 | $36.52 | 192141 |
| 2023-05-11 | -45.27 | $37.04 | 119600 |
| 2023-05-10 | -48.15 | $36.97 | 222000 |
| 2023-05-09 | -30.74 | $37.27 | 241700 |
| 2023-05-08 | -21.91 | $37.52 | 258800 |
| 2023-05-05 | -19.03 | $37.59 | 240906 |
| 2023-05-04 | -52.94 | $36.61 | 191803 |
| 2023-05-03 | -71.97 | $36.06 | 275418 |
| 2023-05-02 | -52.94 | $36.61 | 198900 |
| 2023-05-01 | -37.37 | $37.06 | 194000 |
| 2023-04-28 | -29.41 | $37.29 | 186500 |
| 2023-04-27 | -48.44 | $36.74 | 158834 |
| 2023-04-26 | -66.09 | $36.23 | 202543 |
| 2023-04-25 | -61.59 | $36.36 | 246428 |
| 2023-04-24 | -38.06 | $37.04 | 175900 |
| 2023-04-21 | -31.14 | $37.24 | 187033 |
| 2023-04-20 | -18.21 | $37.63 | 224300 |
| 2023-04-19 | -28.18 | $37.34 | 232800 |
| 2023-04-18 | -36.77 | $37.09 | 268700 |
| 2023-04-17 | -52.92 | $36.62 | 376500 |
| 2023-04-14 | -37.11 | $37.08 | 281003 |
| 2023-04-13 | -59.45 | $36.43 | 245200 |
| 2023-04-12 | -97.94 | $35.31 | 285514 |
| 2023-04-11 | -80.76 | $35.81 | 285405 |
| 2023-04-10 | -92.10 | $35.48 | 248421 |
| 2023-04-06 | -91.58 | $35.66 | 192200 |
| 2023-04-05 | -68.97 | $36.39 | 345004 |
| 2023-04-04 | -65.29 | $36.50 | 590600 |
| 2023-04-03 | -76.44 | $36.27 | 181524 |
| 2023-03-31 | -73.73 | $36.42 | 279742 |
| 2023-03-30 | -74.01 | $36.41 | 173000 |
| 2023-03-29 | -68.64 | $36.60 | 270700 |
| 2023-03-28 | -66.67 | $36.83 | 226800 |
| 2023-03-27 | -80.35 | $36.28 | 212115 |
| 2023-03-24 | -81.09 | $36.25 | 280800 |
| 2023-03-23 | -55.61 | $37.33 | 397527 |
| 2023-03-22 | -58.16 | $37.23 | 191429 |
| 2023-03-21 | -56.12 | $37.31 | 224248 |
| 2023-03-20 | -65.31 | $36.95 | 413614 |
| 2023-03-17 | -96.17 | $35.74 | 480806 |
| 2023-03-16 | -71.43 | $36.71 | 544242 |
| 2023-03-15 | -85.61 | $36.21 | 314036 |
| 2023-03-14 | -93.61 | $37.07 | 304500 |
| 2023-03-13 | -94.91 | $37.40 | 304202 |
| 2023-03-10 | -99.03 | $37.12 | 186900 |
| 2023-03-09 | -99.10 | $37.61 | 228983 |
| 2023-03-08 | -95.58 | $38.30 | 136837 |
| 2023-03-07 | -99.24 | $38.06 | 262902 |
| 2023-03-06 | -89.74 | $38.80 | 127900 |
| 2023-03-03 | -89.51 | $38.95 | 114700 |
| 2023-03-02 | -97.78 | $38.32 | 156200 |
| 2023-03-01 | -88.03 | $39.20 | 160006 |
| 2023-02-28 | -95.74 | $38.53 | 191615 |
| 2023-02-27 | -96.18 | $38.50 | 133007 |
| 2023-02-24 | -97.47 | $38.39 | 119817 |
| 2023-02-23 | -94.91 | $38.77 | 135044 |
| 2023-02-22 | -98.70 | $38.39 | 178000 |
| 2023-02-21 | -98.67 | $38.64 | 245800 |
| 2023-02-17 | -96.42 | $38.86 | 182530 |
| 2023-02-16 | -97.54 | $38.75 | 294427 |
| 2023-02-15 | -93.91 | $39.80 | 354846 |
| 2023-02-14 | -92.34 | $42.25 | 226700 |
| 2023-02-13 | -77.13 | $43.93 | 92844 |
| 2023-02-10 | -73.58 | $44.13 | 225500 |
| 2023-02-09 | -99.11 | $42.69 | 232619 |
| 2023-02-08 | -86.65 | $44.19 | 172613 |
| 2023-02-07 | -89.41 | $44.06 | 164900 |
| 2023-02-06 | -92.43 | $44.13 | 165500 |
| 2023-02-03 | -75.26 | $45.42 | 121461 |
| 2023-02-02 | -35.21 | $45.78 | 172400 |
| 2023-02-01 | -18.95 | $46.69 | 191400 |
| 2023-01-31 | -25.28 | $45.83 | 232800 |
| 2023-01-30 | -14.73 | $46.85 | 123420 |
| 2023-01-27 | -13.29 | $46.99 | 149000 |
| 2023-01-26 | 0.00 | $48.28 | 98930 |
| 2023-01-25 | 0.00 | $47.62 | 139408 |
| 2023-01-24 | -6.42 | $47.02 | 104700 |
| 2023-01-23 | -3.65 | $47.27 | 108909 |
| 2023-01-20 | -11.96 | $46.52 | 191600 |
| 2023-01-19 | -17.05 | $46.06 | 213002 |
| 2023-01-18 | -14.62 | $46.28 | 252700 |
| 2023-01-17 | -3.10 | $47.32 | 377700 |
| 2023-01-13 | -1.15 | $46.29 | 188100 |
| 2023-01-12 | -10.50 | $45.56 | 198113 |
| 2023-01-11 | -15.88 | $45.14 | 303718 |
| 2023-01-10 | -1.41 | $46.27 | 211329 |
| 2023-01-09 | -6.39 | $45.75 | 314300 |
| 2023-01-06 | -1.45 | $45.14 | 315741 |
| 2023-01-05 | -3.76 | $41.82 | 357146 |
| 2023-01-04 | -38.12 | $40.35 | 204912 |
| 2023-01-03 | -82.99 | $38.82 | 241300 |
| 2022-12-30 | -87.68 | $38.66 | 118600 |
| 2022-12-29 | -78.59 | $38.97 | 120506 |
| 2022-12-28 | -60.41 | $39.59 | 155112 |
| 2022-12-27 | -39.88 | $40.29 | 132800 |
| 2022-12-23 | -24.71 | $40.38 | 116300 |
| 2022-12-22 | -19.07 | $40.67 | 239274 |
| 2022-12-21 | -22.18 | $40.51 | 273045 |
| 2022-12-20 | -15.56 | $40.85 | 232900 |
| 2022-12-19 | -39.16 | $39.61 | 210200 |
| 2022-12-16 | -48.56 | $39.12 | 270000 |
| 2022-12-15 | -51.84 | $38.69 | 164600 |
| 2022-12-14 | -20.49 | $40.48 | 301600 |
| 2022-12-13 | -12.43 | $40.94 | 193736 |
| 2022-12-12 | -3.24 | $40.72 | 324800 |
| 2022-12-09 | -20.45 | $39.87 | 466845 |
| 2022-12-08 | -48.18 | $38.50 | 183328 |
| 2022-12-07 | -40.62 | $38.52 | 177348 |
| 2022-12-06 | -24.88 | $39.30 | 236700 |
| 2022-12-05 | -20.06 | $39.54 | 223844 |
| 2022-12-02 | -15.41 | $39.76 | 161000 |
| 2022-12-01 | -4.93 | $40.47 | 279100 |
| 2022-11-30 | -3.12 | $39.41 | 306047 |
| 2022-11-29 | -2.60 | $38.56 | 194300 |
| 2022-11-28 | -30.23 | $36.54 | 131913 |
| 2022-11-25 | -11.78 | $37.59 | 47500 |
| 2022-11-23 | -13.89 | $37.46 | 85816 |
| 2022-11-22 | -21.06 | $36.95 | 161700 |
| 2022-11-21 | -24.96 | $36.57 | 90900 |
| 2022-11-18 | -22.75 | $36.72 | 88039 |
| 2022-11-17 | -26.14 | $36.49 | 182796 |
| 2022-11-16 | -15.95 | $37.18 | 134600 |
| 2022-11-15 | -9.31 | $37.63 | 144906 |
| 2022-11-14 | -5.37 | $37.30 | 173700 |
| 2022-11-11 | -3.03 | $37.26 | 210632 |
| 2022-11-10 | -2.43 | $36.72 | 149109 |
| 2022-11-09 | -9.47 | $35.20 | 166342 |
| 2022-11-08 | -11.25 | $34.60 | 200400 |
| 2022-11-07 | -14.04 | $34.40 | 177718 |
| 2022-11-04 | -20.73 | $34.09 | 160931 |
| 2022-11-03 | -44.71 | $32.98 | 142000 |
| 2022-11-02 | -38.88 | $33.25 | 294806 |
| 2022-11-01 | -32.61 | $33.54 | 305600 |
| 2022-10-31 | -32.61 | $33.54 | 276600 |
| 2022-10-28 | -21.33 | $34.02 | 981100 |
| 2022-10-27 | -23.77 | $32.61 | 485100 |
| 2022-10-26 | -34.88 | $32.25 | 236500 |
| 2022-10-25 | -29.94 | $32.41 | 282200 |
| 2022-10-24 | -53.70 | $31.64 | 308200 |
| 2022-10-21 | -20.99 | $32.70 | 154200 |
| 2022-10-20 | -50.98 | $32.38 | 157731 |
| 2022-10-19 | -41.70 | $33.02 | 273200 |
| 2022-10-18 | -47.22 | $32.99 | 411200 |
| 2022-10-17 | -67.12 | $32.08 | 762615 |
| 2022-10-14 | -70.42 | $31.98 | 310932 |
| 2022-10-13 | -73.15 | $31.81 | 435331 |
| 2022-10-12 | -87.14 | $30.94 | 343200 |
| 2022-10-11 | -83.60 | $31.16 | 193626 |
| 2022-10-10 | -75.72 | $31.65 | 187700 |
| 2022-10-07 | -68.01 | $32.13 | 197600 |
| 2022-10-06 | -65.11 | $32.31 | 205332 |
| 2022-10-05 | -57.07 | $32.81 | 226600 |
| 2022-10-04 | -60.13 | $32.62 | 339708 |
| 2022-10-03 | -82.32 | $31.24 | 353808 |
| 2022-09-30 | -100.00 | $30.14 | 354711 |
| 2022-09-29 | -95.21 | $30.80 | 365200 |
| 2022-09-28 | -87.18 | $31.42 | 605130 |
| 2022-09-27 | -96.29 | $30.97 | 598520 |
| 2022-09-26 | -93.77 | $32.38 | 409600 |
| 2022-09-23 | -92.07 | $34.01 | 312501 |
| 2022-09-22 | -78.76 | $34.89 | 413500 |
| 2022-09-21 | -79.95 | $34.84 | 496000 |
| 2022-09-20 | -57.76 | $35.77 | 279142 |
| 2022-09-19 | -46.54 | $36.24 | 359443 |
| 2022-09-16 | -47.26 | $36.21 | 815623 |
| 2022-09-15 | -69.72 | $35.42 | 237700 |
| 2022-09-14 | -69.86 | $35.76 | 248615 |
| 2022-09-13 | -80.72 | $35.24 | 464500 |
| 2022-09-12 | -69.83 | $35.94 | 213900 |
| 2022-09-09 | -72.88 | $35.76 | 264548 |
| 2022-09-08 | -80.00 | $35.31 | 507241 |
| 2022-09-07 | -87.94 | $34.79 | 405000 |
| 2022-09-06 | -91.25 | $35.13 | 331531 |
| 2022-09-02 | -89.90 | $35.21 | 511200 |
| 2022-09-01 | -88.38 | $35.30 | 432700 |
| 2022-08-31 | -98.51 | $36.58 | 473449 |
| 2022-08-30 | -89.02 | $36.66 | 332121 |
| 2022-08-29 | -79.71 | $36.74 | 354200 |
| 2022-08-26 | -70.50 | $37.18 | 401900 |
| 2022-08-25 | -50.63 | $38.13 | 165000 |
| 2022-08-24 | -57.53 | $37.80 | 250236 |
| 2022-08-23 | -70.08 | $37.20 | 454111 |
| 2022-08-22 | -73.85 | $37.02 | 259700 |
| 2022-08-19 | -54.18 | $37.96 | 199520 |
| 2022-08-18 | -44.98 | $38.40 | 245800 |
| 2022-08-17 | -25.94 | $39.31 | 322432 |
| 2022-08-16 | -4.81 | $40.32 | 286500 |
| 2022-08-15 | -6.94 | $40.20 | 193600 |
| 2022-08-12 | -1.40 | $40.47 | 161500 |
| 2022-08-11 | -2.84 | $40.34 | 202504 |
| 2022-08-10 | -4.96 | $39.66 | 267010 |
| 2022-08-09 | 0.00 | $39.16 | 303800 |
| 2022-08-08 | -5.61 | $38.70 | 298700 |
| 2022-08-05 | -1.12 | $38.46 | 250415 |
| 2022-08-04 | -11.98 | $36.75 | 134736 |
| 2022-08-03 | -16.38 | $36.57 | 156000 |
| 2022-08-02 | -31.54 | $35.95 | 209700 |
| 2022-08-01 | -16.14 | $36.58 | 261400 |
| 2022-07-29 | -3.91 | $37.08 | 284900 |
| 2022-07-28 | -22.02 | $36.55 | 590321 |
| 2022-07-27 | -25.46 | $36.40 | 513929 |
| 2022-07-26 | -45.27 | $36.10 | 146111 |
| 2022-07-25 | -39.56 | $36.48 | 223238 |
| 2022-07-22 | -46.11 | $36.13 | 203526 |
| 2022-07-21 | -33.82 | $36.81 | 245806 |
| 2022-07-20 | -36.89 | $36.64 | 351622 |
| 2022-07-19 | -60.00 | $36.07 | 237367 |
| 2022-07-18 | -76.90 | $34.91 | 394800 |
| 2022-07-15 | -89.65 | $33.95 | 426900 |
| 2022-07-14 | -94.17 | $33.84 | 307847 |
| 2022-07-13 | -96.04 | $34.49 | 197600 |
| 2022-07-12 | -93.84 | $35.11 | 219909 |
| 2022-07-11 | -98.41 | $34.93 | 392700 |
| 2022-07-08 | -86.32 | $36.25 | 159000 |
| 2022-07-07 | -92.40 | $35.65 | 163823 |
| 2022-07-06 | -96.64 | $35.18 | 201720 |
| 2022-07-05 | -95.04 | $35.87 | 371100 |
| 2022-07-01 | -94.34 | $37.05 | 204813 |
| 2022-06-30 | -94.20 | $37.20 | 284832 |
| 2022-06-29 | -96.83 | $37.11 | 304100 |
| 2022-06-28 | -92.57 | $37.71 | 294107 |
| 2022-06-27 | -88.77 | $38.18 | 219500 |
| 2022-06-24 | -84.98 | $38.65 | 173328 |
| 2022-06-23 | -97.50 | $37.10 | 280539 |
| 2022-06-22 | -98.36 | $37.77 | 550432 |
| 2022-06-21 | -94.90 | $40.06 | 317045 |
| 2022-06-17 | -94.54 | $40.51 | 545300 |
| 2022-06-16 | -96.79 | $40.73 | 311225 |
| 2022-06-15 | -82.03 | $42.37 | 213700 |
| 2022-06-14 | -86.85 | $41.97 | 216800 |
| 2022-06-13 | -98.43 | $41.01 | 308813 |
| 2022-06-10 | -99.84 | $42.79 | 549000 |
| 2022-06-09 | -79.78 | $44.87 | 243500 |
| 2022-06-08 | -62.89 | $45.78 | 395200 |
| 2022-06-07 | -51.58 | $46.39 | 306946 |
| 2022-06-06 | -40.26 | $47.00 | 164500 |
| 2022-06-03 | -38.59 | $47.09 | 198844 |
| 2022-06-02 | -29.68 | $47.57 | 220700 |
| 2022-06-01 | -7.42 | $48.77 | 147724 |
| 2022-05-31 | -4.27 | $48.94 | 157800 |
| 2022-05-27 | -2.30 | $48.45 | 116408 |
| 2022-05-26 | -13.87 | $47.88 | 157460 |
| 2022-05-25 | -29.41 | $47.14 | 491700 |
| 2022-05-24 | -27.73 | $47.22 | 172500 |
| 2022-05-23 | -41.18 | $46.58 | 184500 |
| 2022-05-20 | -66.81 | $45.36 | 162502 |
| 2022-05-19 | -81.66 | $44.86 | 153215 |
| 2022-05-18 | -81.49 | $44.87 | 220900 |
| 2022-05-17 | -53.82 | $46.50 | 123000 |
| 2022-05-16 | -68.25 | $45.65 | 144844 |
| 2022-05-13 | -66.72 | $45.74 | 135800 |
| 2022-05-12 | -89.13 | $44.42 | 176500 |
| 2022-05-11 | -98.92 | $44.19 | 232400 |
| 2022-05-10 | -92.68 | $45.24 | 206400 |
| 2022-05-09 | -89.46 | $45.68 | 113342 |
| 2022-05-06 | -63.23 | $46.85 | 133500 |
| 2022-05-05 | -64.57 | $46.79 | 225012 |
| 2022-05-04 | -25.56 | $48.53 | 274708 |
| 2022-05-03 | -68.16 | $46.63 | 161610 |
| 2022-05-02 | -87.48 | $45.85 | 162500 |
| 2022-04-29 | -91.48 | $45.92 | 189126 |
| 2022-04-28 | -71.93 | $46.86 | 223100 |
| 2022-04-27 | -96.88 | $45.66 | 213000 |
| 2022-04-26 | -99.46 | $46.64 | 173532 |
| 2022-04-25 | -69.30 | $48.04 | 195234 |
| 2022-04-22 | -68.39 | $48.07 | 226900 |
| 2022-04-21 | -58.97 | $48.38 | 254000 |
| 2022-04-20 | -36.47 | $49.12 | 167400 |
| 2022-04-19 | -62.61 | $48.26 | 87346 |
| 2022-04-18 | -61.09 | $48.31 | 101600 |
| 2022-04-14 | -62.92 | $48.25 | 134230 |
| 2022-04-13 | -55.93 | $48.48 | 182400 |
| 2022-04-12 | -48.07 | $48.33 | 239600 |
| 2022-04-11 | -30.25 | $48.75 | 312945 |
| 2022-04-08 | -37.91 | $48.22 | 650702 |
| 2022-04-07 | -38.67 | $47.88 | 311246 |
| 2022-04-06 | -25.83 | $48.69 | 271211 |
| 2022-04-05 | -29.89 | $48.35 | 134400 |
| 2022-04-04 | -2.09 | $50.16 | 137118 |
| 2022-04-01 | -4.10 | $49.70 | 337000 |
| 2022-03-31 | -15.98 | $48.83 | 284300 |
| 2022-03-30 | -17.76 | $48.70 | 312800 |
| 2022-03-29 | -2.46 | $49.82 | 216800 |
| 2022-03-28 | -0.28 | $49.78 | 140145 |
| 2022-03-25 | -6.61 | $49.46 | 171200 |
| 2022-03-24 | -17.13 | $49.21 | 290800 |
| 2022-03-23 | -28.57 | $48.43 | 256200 |
| 2022-03-22 | -45.08 | $48.32 | 159800 |
| 2022-03-21 | -54.85 | $47.47 | 142246 |
| 2022-03-18 | -54.84 | $47.53 | 205610 |
| 2022-03-17 | -53.63 | $47.98 | 139614 |
| 2022-03-16 | -58.71 | $47.47 | 186400 |
| 2022-03-15 | -74.06 | $45.73 | 176600 |
| 2022-03-14 | -82.06 | $44.79 | 259544 |
| 2022-03-11 | -89.23 | $44.04 | 171015 |
| 2022-03-10 | -86.54 | $44.38 | 231500 |
| 2022-03-09 | -85.99 | $44.45 | 252200 |
| 2022-03-08 | -97.94 | $42.94 | 316333 |
| 2022-03-07 | -99.01 | $43.31 | 367323 |
| 2022-03-04 | -97.11 | $46.24 | 320608 |
| 2022-03-03 | -94.74 | $47.92 | 134418 |
| 2022-03-02 | -92.18 | $48.12 | 270400 |
| 2022-03-01 | -98.44 | $47.72 | 163700 |
| 2022-02-28 | -95.77 | $49.20 | 319934 |
| 2022-02-25 | -72.74 | $50.48 | 386500 |
| 2022-02-24 | -63.15 | $50.70 | 311335 |
| 2022-02-23 | -45.75 | $51.97 | 158000 |
| 2022-02-22 | -32.68 | $52.82 | 172616 |
| 2022-02-18 | -29.92 | $53.03 | 192849 |
| 2022-02-17 | -21.52 | $53.67 | 72111 |
| 2022-02-16 | -16.27 | $54.07 | 137222 |
| 2022-02-15 | -13.12 | $54.31 | 140239 |
| 2022-02-14 | -24.15 | $53.47 | 161200 |
| 2022-02-11 | -12.34 | $54.37 | 250931 |
| 2022-02-10 | -7.54 | $53.94 | 302621 |
| 2022-02-09 | -5.06 | $53.32 | 239900 |
| 2022-02-08 | -15.02 | $52.16 | 128947 |
| 2022-02-07 | -33.65 | $51.18 | 111123 |
| 2022-02-04 | -30.55 | $50.94 | 234800 |
| 2022-02-03 | -48.94 | $49.73 | 216430 |
| 2022-02-02 | -29.33 | $51.02 | 121400 |
| 2022-02-01 | -35.71 | $50.60 | 209070 |
| 2022-01-31 | -47.87 | $49.80 | 156201 |
| 2022-01-28 | -55.06 | $49.14 | 165700 |
| 2022-01-27 | -66.33 | $48.36 | 204600 |
| 2022-01-26 | -52.89 | $49.29 | 221142 |
| 2022-01-25 | -62.14 | $48.65 | 324840 |
| 2022-01-24 | -53.90 | $49.22 | 210307 |
| 2022-01-21 | -37.86 | $50.33 | 179119 |
| 2022-01-20 | -42.77 | $49.99 | 256900 |
| 2022-01-19 | -16.04 | $51.84 | 147123 |
| 2022-01-18 | -22.25 | $51.41 | 231421 |
| 2022-01-14 | -3.18 | $52.73 | 126400 |
| 2022-01-13 | -9.25 | $52.31 | 183800 |
| 2022-01-12 | -0.16 | $52.38 | 172200 |
| 2022-01-11 | -0.60 | $50.96 | 323900 |
| 2022-01-10 | -26.50 | $48.36 | 166500 |
| 2022-01-07 | -61.83 | $47.24 | 262300 |
| 2022-01-06 | -73.82 | $46.86 | 172200 |
| 2022-01-05 | -77.43 | $46.82 | 102200 |
| 2022-01-04 | -64.86 | $47.26 | 131136 |
| 2022-01-03 | -74.57 | $46.92 | 110823 |
| 2021-12-31 | -96.29 | $46.16 | 82511 |
| 2021-12-30 | -97.62 | $46.25 | 182600 |
| 2021-12-29 | -56.80 | $46.94 | 107000 |
| 2021-12-28 | -28.36 | $48.01 | 75108 |
| 2021-12-27 | -24.81 | $48.20 | 86005 |
| 2021-12-23 | -18.84 | $48.52 | 303235 |
| 2021-12-22 | -22.20 | $48.34 | 155621 |
| 2021-12-21 | -26.31 | $48.12 | 145734 |
| 2021-12-20 | -38.43 | $47.47 | 263248 |
| 2021-12-17 | -21.64 | $48.37 | 351325 |
| 2021-12-16 | -26.31 | $48.12 | 435900 |
| 2021-12-15 | -21.46 | $48.38 | 162304 |
| 2021-12-14 | -24.63 | $48.21 | 244500 |
| 2021-12-13 | -26.12 | $48.13 | 146300 |
| 2021-12-10 | -9.33 | $49.03 | 206237 |
| 2021-12-09 | -12.50 | $48.86 | 274043 |
| 2021-12-08 | -1.49 | $49.45 | 211239 |
| 2021-12-07 | -4.21 | $48.95 | 193749 |
| 2021-12-06 | -2.92 | $48.83 | 143000 |
| 2021-12-03 | -15.02 | $47.79 | 216400 |
| 2021-12-02 | -29.11 | $47.19 | 292400 |
| 2021-12-01 | -80.05 | $45.02 | 239238 |
| 2021-11-30 | -95.26 | $44.38 | 319030 |
| 2021-11-29 | -78.55 | $46.17 | 339405 |
| 2021-11-26 | -96.38 | $45.53 | 144200 |
| 2021-11-24 | -37.58 | $48.29 | 75017 |
| 2021-11-23 | -44.44 | $48.28 | 107300 |
| 2021-11-22 | -70.38 | $47.48 | 137546 |
| 2021-11-19 | -74.17 | $47.32 | 104747 |
| 2021-11-18 | -81.75 | $47.00 | 89700 |
| 2021-11-17 | -77.96 | $47.16 | 259000 |
| 2021-11-16 | -53.08 | $48.21 | 366400 |
| 2021-11-15 | -69.91 | $47.50 | 282722 |
| 2021-11-12 | -69.91 | $47.50 | 196400 |
| 2021-11-11 | -79.86 | $47.08 | 126229 |
| 2021-11-10 | -77.11 | $46.71 | 130900 |
| 2021-11-09 | -62.11 | $46.91 | 147831 |
| 2021-11-08 | -60.53 | $47.00 | 84612 |
| 2021-11-05 | -72.46 | $46.32 | 126704 |
| 2021-11-04 | -64.39 | $46.78 | 145900 |
| 2021-11-03 | -57.02 | $47.20 | 255412 |
| 2021-11-02 | -40.18 | $48.16 | 159800 |
| 2021-11-01 | -28.77 | $48.81 | 203500 |
| 2021-10-29 | -41.75 | $48.07 | 130349 |
| 2021-10-28 | -17.72 | $49.44 | 88500 |
| 2021-10-27 | -18.60 | $49.39 | 103226 |
| 2021-10-26 | -4.91 | $50.17 | 122600 |
| 2021-10-25 | -0.55 | $50.17 | 181600 |
| 2021-10-22 | -10.82 | $48.87 | 159100 |
| 2021-10-21 | -10.63 | $48.42 | 106442 |
| 2021-10-20 | -4.99 | $47.92 | 121243 |
| 2021-10-19 | -7.31 | $47.35 | 81000 |
| 2021-10-18 | -7.95 | $47.30 | 288241 |
| 2021-10-15 | -5.18 | $47.42 | 242300 |
| 2021-10-14 | -22.11 | $46.13 | 146935 |
| 2021-10-13 | -41.79 | $45.16 | 85948 |
| 2021-10-12 | -35.29 | $45.48 | 100804 |
| 2021-10-11 | -28.60 | $45.81 | 115600 |
| 2021-10-08 | -25.56 | $45.96 | 145300 |
| 2021-10-07 | -5.07 | $46.97 | 245100 |
| 2021-10-06 | -28.28 | $45.79 | 142527 |
| 2021-10-05 | -7.58 | $46.80 | 165800 |
| 2021-10-04 | -6.97 | $46.83 | 240715 |
| 2021-10-01 | -3.69 | $46.99 | 185700 |
| 2021-09-30 | -11.78 | $46.41 | 321335 |
| 2021-09-29 | -10.85 | $46.40 | 240600 |
| 2021-09-28 | -13.22 | $46.23 | 585700 |
| 2021-09-27 | -15.34 | $45.49 | 276422 |
| 2021-09-24 | -46.52 | $44.90 | 259925 |
| 2021-09-23 | -61.27 | $44.18 | 262000 |
| 2021-09-22 | -82.38 | $43.15 | 117911 |
| 2021-09-21 | -90.37 | $42.76 | 82700 |
| 2021-09-20 | -87.09 | $42.92 | 307642 |
| 2021-09-17 | -89.30 | $43.58 | 216709 |
| 2021-09-16 | -68.16 | $44.43 | 224717 |
| 2021-09-15 | -37.56 | $45.66 | 196200 |
| 2021-09-14 | -64.18 | $44.59 | 149846 |
| 2021-09-13 | -65.92 | $44.52 | 197000 |
| 2021-09-10 | -78.36 | $44.02 | 159200 |
| 2021-09-09 | -59.70 | $44.77 | 288800 |
| 2021-09-08 | -56.97 | $44.88 | 113209 |
| 2021-09-07 | -69.15 | $44.39 | 233012 |
| 2021-09-03 | -32.34 | $45.87 | 94300 |
| 2021-09-02 | -32.09 | $45.88 | 110800 |
| 2021-09-01 | -31.84 | $45.89 | 101500 |
| 2021-08-31 | -41.29 | $45.51 | 120941 |
| 2021-08-30 | -58.96 | $44.80 | 117716 |
| 2021-08-27 | 0.00 | $47.17 | 122428 |
| 2021-08-26 | -23.68 | $45.76 | 111301 |
| 2021-08-25 | -19.59 | $45.90 | 111509 |
| 2021-08-24 | -45.91 | $45.00 | 107935 |
| 2021-08-23 | -76.32 | $43.96 | 105219 |
| 2021-08-20 | -95.91 | $43.29 | 110649 |
| 2021-08-19 | -81.47 | $43.80 | 194300 |
| 2021-08-18 | -65.25 | $44.58 | 82927 |
| 2021-08-17 | -60.66 | $44.72 | 128115 |
| 2021-08-16 | -35.74 | $45.48 | 76212 |
| 2021-08-13 | -30.67 | $45.61 | 94233 |
| 2021-08-12 | -25.88 | $45.76 | 187300 |
| 2021-08-11 | -7.99 | $46.32 | 141600 |
| 2021-08-10 | -26.52 | $45.74 | 155632 |
| 2021-08-09 | -6.39 | $46.37 | 103900 |
| 2021-08-06 | -15.38 | $46.08 | 139200 |
| 2021-08-05 | -17.95 | $46.00 | 239828 |
| 2021-08-04 | -26.60 | $45.73 | 354534 |
| 2021-08-03 | -46.65 | $45.19 | 281847 |
| 2021-08-02 | -94.85 | $43.66 | 205916 |
| 2021-07-30 | -82.97 | $44.29 | 185113 |
| 2021-07-29 | -55.21 | $45.89 | 105339 |
| 2021-07-28 | -68.20 | $45.37 | 133600 |
| 2021-07-27 | -77.96 | $44.93 | 89800 |
| 2021-07-26 | -78.60 | $45.00 | 92935 |
| 2021-07-23 | -75.62 | $45.31 | 157600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.18
2026-07-20
Close Price
$115.23
Vol: 249034Average Directional Index - Detailed Analysis
Minimum
6.09
Average
18.51
Maximum
42.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.18 | $115.23 | 249034 |
| 2026-07-17 | 17.32 | $119.37 | 162500 |
| 2026-07-16 | 17.23 | $120.25 | 264900 |
| 2026-07-15 | 16.62 | $121.61 | 276644 |
| 2026-07-14 | 15.92 | $120.72 | 434500 |
| 2026-07-13 | 15.19 | $123.25 | 352727 |
| 2026-07-10 | 13.97 | $123.19 | 532200 |
| 2026-07-09 | 12.73 | $115.37 | 279928 |
| 2026-07-08 | 12.11 | $116.74 | 445644 |
| 2026-07-07 | 11.46 | $115.48 | 234029 |
| 2026-07-06 | 10.84 | $113.91 | 241800 |
| 2026-07-02 | 10.38 | $109.35 | 316222 |
| 2026-07-01 | 10.24 | $102.58 | 384674 |
| 2026-06-30 | 10.74 | $104.96 | 410700 |
| 2026-06-29 | 11.26 | $101.30 | 253246 |
| 2026-06-26 | 11.34 | $98.33 | 367100 |
| 2026-06-25 | 11.09 | $99.99 | 360617 |
| 2026-06-24 | 11.07 | $99.91 | 886900 |
| 2026-06-23 | 10.92 | $102.58 | 489200 |
| 2026-06-22 | 10.98 | $105.91 | 526545 |
| 2026-06-18 | 11.32 | $106.77 | 243300 |
| 2026-06-17 | 11.74 | $106.41 | 522643 |
| 2026-06-16 | 12.18 | $114.17 | 190928 |
| 2026-06-15 | 11.82 | $113.63 | 319648 |
| 2026-06-12 | 11.60 | $107.80 | 155246 |
| 2026-06-11 | 12.02 | $103.33 | 329900 |
| 2026-06-10 | 12.11 | $100.76 | 232500 |
| 2026-06-09 | 12.32 | $102.25 | 362200 |
| 2026-06-08 | 12.54 | $100.39 | 357010 |
| 2026-06-05 | 12.44 | $107.91 | 292200 |
| 2026-06-04 | 12.67 | $107.48 | 234800 |
| 2026-06-03 | 13.19 | $104.12 | 206600 |
| 2026-06-02 | 13.33 | $104.48 | 195300 |
| 2026-06-01 | 13.47 | $101.78 | 169081 |
| 2026-05-29 | 12.95 | $101.44 | 250035 |
| 2026-05-28 | 12.32 | $101.05 | 242000 |
| 2026-05-27 | 11.60 | $102.57 | 221700 |
| 2026-05-26 | 11.10 | $105.53 | 214700 |
| 2026-05-22 | 10.87 | $104.88 | 138835 |
| 2026-05-21 | 10.75 | $104.93 | 178099 |
| 2026-05-20 | 10.52 | $104.07 | 311500 |
| 2026-05-19 | 10.16 | $103.07 | 212942 |
| 2026-05-18 | 9.55 | $103.71 | 139400 |
| 2026-05-15 | 9.20 | $104.18 | 138800 |
| 2026-05-14 | 8.84 | $105.79 | 173873 |
| 2026-05-13 | 8.57 | $103.68 | 282807 |
| 2026-05-12 | 7.98 | $104.83 | 293426 |
| 2026-05-11 | 7.46 | $108.98 | 193607 |
| 2026-05-08 | 7.64 | $111.14 | 113006 |
| 2026-05-07 | 7.81 | $109.79 | 166800 |
| 2026-05-06 | 8.13 | $110.89 | 135315 |
| 2026-05-05 | 8.31 | $108.98 | 158825 |
| 2026-05-04 | 8.72 | $105.92 | 151439 |
| 2026-05-01 | 8.97 | $110.21 | 142400 |
| 2026-04-30 | 8.93 | $111.22 | 113200 |
| 2026-04-29 | 8.93 | $106.74 | 147600 |
| 2026-04-28 | 9.37 | $107.23 | 185533 |
| 2026-04-27 | 9.70 | $106.76 | 176328 |
| 2026-04-24 | 10.20 | $106.76 | 134918 |
| 2026-04-23 | 10.69 | $106.64 | 174504 |
| 2026-04-22 | 11.20 | $106.76 | 275386 |
| 2026-04-21 | 11.54 | $107.30 | 218007 |
| 2026-04-20 | 11.96 | $110.42 | 165300 |
| 2026-04-17 | 12.41 | $112.19 | 185600 |
| 2026-04-16 | 12.83 | $109.41 | 154528 |
| 2026-04-15 | 13.21 | $106.53 | 280932 |
| 2026-04-14 | 13.44 | $109.58 | 291600 |
| 2026-04-13 | 13.84 | $109.20 | 248117 |
| 2026-04-10 | 14.20 | $109.25 | 255202 |
| 2026-04-09 | 14.92 | $107.46 | 311300 |
| 2026-04-08 | 15.42 | $106.97 | 246526 |
| 2026-04-07 | 16.20 | $99.80 | 161909 |
| 2026-04-06 | 15.72 | $99.97 | 157545 |
| 2026-04-02 | 15.39 | $99.60 | 193603 |
| 2026-04-01 | 14.93 | $100.83 | 322100 |
| 2026-03-31 | 14.86 | $99.73 | 296300 |
| 2026-03-30 | 14.42 | $97.52 | 194521 |
| 2026-03-27 | 14.17 | $99.37 | 214800 |
| 2026-03-26 | 14.25 | $99.72 | 169349 |
| 2026-03-25 | 14.42 | $101.74 | 342402 |
| 2026-03-24 | 14.89 | $101.94 | 606113 |
| 2026-03-23 | 15.12 | $102.58 | 227502 |
| 2026-03-20 | 15.66 | $100.39 | 168700 |
| 2026-03-19 | 16.24 | $103.44 | 252914 |
| 2026-03-18 | 16.93 | $101.01 | 241638 |
| 2026-03-17 | 17.79 | $103.09 | 241155 |
| 2026-03-16 | 18.55 | $102.15 | 261324 |
| 2026-03-13 | 19.53 | $99.47 | 312500 |
| 2026-03-12 | 20.42 | $99.32 | 198303 |
| 2026-03-11 | 21.22 | $102.73 | 154534 |
| 2026-03-10 | 22.25 | $102.53 | 353742 |
| 2026-03-09 | 23.34 | $102.58 | 334785 |
| 2026-03-06 | 24.37 | $99.75 | 404600 |
| 2026-03-05 | 25.17 | $102.39 | 667828 |
| 2026-03-04 | 26.47 | $105.91 | 460103 |
| 2026-03-03 | 27.84 | $105.79 | 721400 |
| 2026-03-02 | 29.21 | $109.61 | 201035 |
| 2026-02-27 | 30.12 | $110.00 | 338800 |
| 2026-02-26 | 30.67 | $115.32 | 316700 |
| 2026-02-25 | 30.36 | $118.21 | 278146 |
| 2026-02-24 | 29.18 | $116.33 | 272862 |
| 2026-02-23 | 28.19 | $114.39 | 229646 |
| 2026-02-20 | 27.06 | $117.66 | 234000 |
| 2026-02-19 | 25.88 | $113.91 | 124145 |
| 2026-02-18 | 24.85 | $113.77 | 144344 |
| 2026-02-17 | 23.80 | $112.98 | 304643 |
| 2026-02-13 | 22.70 | $113.95 | 263400 |
| 2026-02-12 | 21.20 | $112.67 | 373470 |
| 2026-02-11 | 19.63 | $111.78 | 306457 |
| 2026-02-10 | 18.28 | $106.22 | 180400 |
| 2026-02-09 | 17.36 | $105.11 | 139725 |
| 2026-02-06 | 16.53 | $104.63 | 221100 |
| 2026-02-05 | 15.74 | $96.16 | 891349 |
| 2026-02-04 | 16.04 | $94.64 | 520113 |
| 2026-02-03 | 15.68 | $94.44 | 573600 |
| 2026-02-02 | 15.27 | $94.46 | 230928 |
| 2026-01-30 | 15.16 | $93.97 | 169900 |
| 2026-01-29 | 14.92 | $96.91 | 182835 |
| 2026-01-28 | 14.16 | $96.81 | 255633 |
| 2026-01-27 | 13.22 | $99.88 | 323115 |
| 2026-01-26 | 11.56 | $95.16 | 121900 |
| 2026-01-23 | 10.39 | $94.52 | 141446 |
| 2026-01-22 | 9.31 | $92.77 | 170576 |
| 2026-01-21 | 8.37 | $95.08 | 208800 |
| 2026-01-20 | 7.13 | $90.09 | 123200 |
| 2026-01-16 | 6.73 | $89.03 | 175948 |
| 2026-01-15 | 6.62 | $89.08 | 90722 |
| 2026-01-14 | 6.26 | $88.76 | 86700 |
| 2026-01-13 | 6.09 | $86.94 | 80318 |
| 2026-01-12 | 6.26 | $86.22 | 105000 |
| 2026-01-09 | 6.57 | $87.66 | 87100 |
| 2026-01-08 | 6.70 | $85.06 | 84400 |
| 2026-01-07 | 6.77 | $85.26 | 95400 |
| 2026-01-06 | 6.93 | $87.34 | 145843 |
| 2026-01-05 | 7.00 | $89.31 | 176500 |
| 2026-01-02 | 6.68 | $86.21 | 104900 |
| 2025-12-31 | 7.03 | $86.04 | 49423 |
| 2025-12-30 | 7.35 | $86.40 | 68300 |
| 2025-12-29 | 7.51 | $87.12 | 70575 |
| 2025-12-26 | 7.50 | $86.98 | 76092 |
| 2025-12-24 | 7.59 | $87.07 | 41600 |
| 2025-12-23 | 7.67 | $85.65 | 60200 |
| 2025-12-22 | 7.91 | $85.36 | 77419 |
| 2025-12-19 | 8.14 | $85.54 | 140046 |
| 2025-12-18 | 8.44 | $84.76 | 133200 |
| 2025-12-17 | 8.76 | $84.21 | 95438 |
| 2025-12-16 | 8.63 | $84.04 | 119400 |
| 2025-12-15 | 8.53 | $85.81 | 81400 |
| 2025-12-12 | 8.72 | $85.10 | 82831 |
| 2025-12-11 | 8.85 | $85.33 | 129900 |
| 2025-12-10 | 8.99 | $85.86 | 119305 |
| 2025-12-09 | 9.46 | $86.50 | 128610 |
| 2025-12-08 | 9.75 | $86.42 | 112500 |
| 2025-12-05 | 10.00 | $87.81 | 151500 |
| 2025-12-04 | 9.96 | $87.36 | 160100 |
| 2025-12-03 | 10.10 | $89.41 | 130017 |
| 2025-12-02 | 9.73 | $90.21 | 145700 |
| 2025-12-01 | 9.26 | $85.98 | 198700 |
| 2025-11-28 | 9.59 | $85.09 | 62614 |
| 2025-11-26 | 10.08 | $85.17 | 83849 |
| 2025-11-25 | 10.55 | $84.06 | 146300 |
| 2025-11-24 | 10.89 | $83.42 | 114134 |
| 2025-11-21 | 11.04 | $82.90 | 136015 |
| 2025-11-20 | 11.06 | $81.36 | 155311 |
| 2025-11-19 | 11.08 | $83.83 | 89300 |
| 2025-11-18 | 11.47 | $84.14 | 132800 |
| 2025-11-17 | 11.89 | $85.38 | 250055 |
| 2025-11-14 | 12.35 | $89.03 | 175401 |
| 2025-11-13 | 12.44 | $89.41 | 117000 |
| 2025-11-12 | 12.00 | $91.13 | 126022 |
| 2025-11-11 | 11.13 | $88.68 | 133381 |
| 2025-11-10 | 10.66 | $88.32 | 159200 |
| 2025-11-07 | 10.23 | $84.43 | 99942 |
| 2025-11-06 | 10.58 | $86.35 | 109121 |
| 2025-11-05 | 10.39 | $85.20 | 131008 |
| 2025-11-04 | 10.57 | $83.71 | 167730 |
| 2025-11-03 | 10.95 | $82.25 | 89000 |
| 2025-10-31 | 11.26 | $81.42 | 76100 |
| 2025-10-30 | 11.26 | $81.07 | 80712 |
| 2025-10-29 | 11.18 | $81.42 | 84900 |
| 2025-10-28 | 11.36 | $82.24 | 92706 |
| 2025-10-27 | 11.48 | $81.96 | 107600 |
| 2025-10-24 | 11.86 | $80.15 | 74235 |
| 2025-10-23 | 11.67 | $80.67 | 111159 |
| 2025-10-22 | 11.56 | $80.65 | 59446 |
| 2025-10-21 | 11.48 | $81.10 | 97365 |
| 2025-10-20 | 11.49 | $82.79 | 106071 |
| 2025-10-17 | 11.82 | $80.96 | 77800 |
| 2025-10-16 | 11.59 | $80.24 | 159900 |
| 2025-10-15 | 11.39 | $81.31 | 85200 |
| 2025-10-14 | 11.42 | $78.79 | 130800 |
| 2025-10-13 | 10.75 | $79.04 | 123105 |
| 2025-10-10 | 10.20 | $77.50 | 195600 |
| 2025-10-09 | 9.63 | $82.39 | 113900 |
| 2025-10-08 | 10.10 | $82.39 | 116200 |
| 2025-10-07 | 10.54 | $81.71 | 114546 |
| 2025-10-06 | 11.02 | $83.21 | 88427 |
| 2025-10-03 | 11.21 | $82.83 | 85721 |
| 2025-10-02 | 11.45 | $82.28 | 92724 |
| 2025-10-01 | 11.70 | $83.54 | 119800 |
| 2025-09-30 | 11.88 | $82.91 | 117400 |
| 2025-09-29 | 12.20 | $82.72 | 80200 |
| 2025-09-26 | 12.44 | $80.84 | 171300 |
| 2025-09-25 | 13.05 | $81.11 | 224850 |
| 2025-09-24 | 13.73 | $81.39 | 185023 |
| 2025-09-23 | 14.30 | $82.53 | 171424 |
| 2025-09-22 | 14.62 | $84.30 | 153437 |
| 2025-09-19 | 14.57 | $83.82 | 174900 |
| 2025-09-18 | 14.66 | $84.23 | 89536 |
| 2025-09-17 | 14.49 | $85.57 | 133950 |
| 2025-09-16 | 14.02 | $84.76 | 117600 |
| 2025-09-15 | 13.67 | $86.04 | 119237 |
| 2025-09-12 | 12.98 | $85.39 | 123700 |
| 2025-09-11 | 12.41 | $84.00 | 200700 |
| 2025-09-10 | 11.90 | $84.66 | 175500 |
| 2025-09-09 | 11.29 | $79.41 | 124115 |
| 2025-09-08 | 11.50 | $77.72 | 138713 |
| 2025-09-05 | 12.01 | $78.13 | 86602 |
| 2025-09-04 | 12.36 | $78.22 | 144501 |
| 2025-09-03 | 12.85 | $79.47 | 88600 |
| 2025-09-02 | 13.17 | $78.25 | 114000 |
| 2025-08-29 | 13.79 | $78.66 | 92735 |
| 2025-08-28 | 14.38 | $79.31 | 77800 |
| 2025-08-27 | 14.88 | $78.19 | 125112 |
| 2025-08-26 | 15.63 | $77.83 | 126623 |
| 2025-08-25 | 16.44 | $78.69 | 140419 |
| 2025-08-22 | 17.05 | $79.83 | 148204 |
| 2025-08-21 | 17.70 | $78.42 | 85801 |
| 2025-08-20 | 18.54 | $78.35 | 120400 |
| 2025-08-19 | 19.41 | $78.01 | 177000 |
| 2025-08-18 | 20.34 | $78.26 | 226238 |
| 2025-08-15 | 21.25 | $81.88 | 128600 |
| 2025-08-14 | 21.78 | $81.88 | 194200 |
| 2025-08-13 | 22.43 | $83.66 | 128329 |
| 2025-08-12 | 22.76 | $83.36 | 171100 |
| 2025-08-11 | 23.14 | $81.04 | 98900 |
| 2025-08-08 | 23.84 | $82.08 | 92030 |
| 2025-08-07 | 24.41 | $82.63 | 173200 |
| 2025-08-06 | 24.91 | $83.24 | 200247 |
| 2025-08-05 | 25.35 | $81.03 | 184500 |
| 2025-08-04 | 26.12 | $78.78 | 227800 |
| 2025-08-01 | 27.16 | $77.68 | 341200 |
| 2025-07-31 | 28.45 | $79.15 | 122809 |
| 2025-07-30 | 29.39 | $80.31 | 281400 |
| 2025-07-29 | 30.17 | $79.51 | 303317 |
| 2025-07-28 | 31.15 | $78.40 | 759609 |
| 2025-07-25 | 32.19 | $85.91 | 479082 |
| 2025-07-24 | 31.79 | $90.36 | 981734 |
| 2025-07-23 | 31.31 | $84.24 | 178700 |
| 2025-07-22 | 31.79 | $82.95 | 134200 |
| 2025-07-21 | 32.54 | $83.19 | 226700 |
| 2025-07-18 | 33.26 | $81.69 | 260500 |
| 2025-07-17 | 34.29 | $82.74 | 225900 |
| 2025-07-16 | 35.19 | $82.41 | 212000 |
| 2025-07-15 | 36.20 | $85.57 | 236264 |
| 2025-07-14 | 36.44 | $85.80 | 119648 |
| 2025-07-11 | 36.80 | $84.72 | 198611 |
| 2025-07-10 | 37.32 | $85.42 | 98700 |
| 2025-07-09 | 37.75 | $84.66 | 218400 |
| 2025-07-08 | 38.20 | $87.89 | 424600 |
| 2025-07-07 | 37.80 | $83.45 | 207024 |
| 2025-07-03 | 38.02 | $85.70 | 114000 |
| 2025-07-02 | 37.69 | $84.10 | 201200 |
| 2025-07-01 | 37.63 | $82.79 | 197400 |
| 2025-06-30 | 37.71 | $82.59 | 170929 |
| 2025-06-27 | 37.83 | $81.51 | 261700 |
| 2025-06-26 | 38.11 | $81.59 | 122300 |
| 2025-06-25 | 38.41 | $81.31 | 432000 |
| 2025-06-24 | 38.74 | $82.44 | 293571 |
| 2025-06-23 | 38.60 | $78.71 | 280011 |
| 2025-06-20 | 39.01 | $78.52 | 265200 |
| 2025-06-18 | 39.11 | $78.91 | 231722 |
| 2025-06-17 | 39.29 | $78.13 | 236300 |
| 2025-06-16 | 39.55 | $80.23 | 187022 |
| 2025-06-13 | 39.39 | $78.39 | 251700 |
| 2025-06-12 | 39.42 | $79.61 | 233812 |
| 2025-06-11 | 39.22 | $79.09 | 162425 |
| 2025-06-10 | 39.10 | $80.43 | 145600 |
| 2025-06-09 | 38.61 | $81.26 | 230947 |
| 2025-06-06 | 37.53 | $77.96 | 111100 |
| 2025-06-05 | 36.70 | $78.05 | 233925 |
| 2025-06-04 | 35.83 | $80.14 | 389754 |
| 2025-06-03 | 34.64 | $73.33 | 134600 |
| 2025-06-02 | 34.19 | $73.24 | 162536 |
| 2025-05-30 | 33.82 | $74.75 | 298937 |
| 2025-05-29 | 32.72 | $74.08 | 242741 |
| 2025-05-28 | 31.69 | $73.00 | 183300 |
| 2025-05-27 | 30.76 | $73.58 | 204215 |
| 2025-05-23 | 29.64 | $71.86 | 159737 |
| 2025-05-22 | 28.76 | $69.75 | 141300 |
| 2025-05-21 | 28.14 | $70.84 | 210282 |
| 2025-05-20 | 27.21 | $69.41 | 91703 |
| 2025-05-19 | 26.56 | $68.90 | 137200 |
| 2025-05-16 | 25.98 | $67.09 | 109645 |
| 2025-05-15 | 25.56 | $67.46 | 126400 |
| 2025-05-14 | 25.20 | $67.28 | 175712 |
| 2025-05-13 | 24.64 | $66.36 | 305300 |
| 2025-05-12 | 24.30 | $66.21 | 154200 |
| 2025-05-09 | 23.84 | $66.02 | 99200 |
| 2025-05-08 | 23.49 | $66.20 | 251222 |
| 2025-05-07 | 22.87 | $66.09 | 175800 |
| 2025-05-06 | 22.22 | $66.44 | 260434 |
| 2025-05-05 | 21.53 | $66.38 | 116148 |
| 2025-05-02 | 20.87 | $65.61 | 241401 |
| 2025-05-01 | 20.29 | $61.50 | 166500 |
| 2025-04-30 | 20.26 | $62.98 | 148151 |
| 2025-04-29 | 19.79 | $61.78 | 158463 |
| 2025-04-28 | 19.60 | $60.95 | 127624 |
| 2025-04-25 | 19.61 | $60.52 | 187205 |
| 2025-04-24 | 19.68 | $59.24 | 191721 |
| 2025-04-23 | 19.92 | $59.19 | 145400 |
| 2025-04-22 | 20.09 | $58.54 | 233700 |
| 2025-04-21 | 20.52 | $57.82 | 214040 |
| 2025-04-17 | 21.17 | $56.26 | 166000 |
| 2025-04-16 | 22.27 | $55.70 | 299200 |
| 2025-04-15 | 23.43 | $54.71 | 170000 |
| 2025-04-14 | 24.36 | $53.43 | 219007 |
| 2025-04-11 | 24.89 | $53.38 | 180300 |
| 2025-04-10 | 25.31 | $50.94 | 209500 |
| 2025-04-09 | 25.07 | $51.66 | 208037 |
| 2025-04-08 | 24.83 | $46.88 | 244800 |
| 2025-04-07 | 23.64 | $49.86 | 250023 |
| 2025-04-04 | 22.75 | $51.67 | 310604 |
| 2025-04-03 | 22.17 | $52.31 | 225100 |
| 2025-04-02 | 22.04 | $55.80 | 101200 |
| 2025-04-01 | 22.57 | $54.64 | 265829 |
| 2025-03-31 | 22.69 | $54.11 | 215700 |
| 2025-03-28 | 22.47 | $53.36 | 183834 |
| 2025-03-27 | 22.34 | $55.13 | 170800 |
| 2025-03-26 | 22.57 | $55.94 | 181646 |
| 2025-03-25 | 23.29 | $56.45 | 184600 |
| 2025-03-24 | 24.27 | $56.52 | 313400 |
| 2025-03-21 | 25.23 | $55.68 | 95100 |
| 2025-03-20 | 25.94 | $55.85 | 191805 |
| 2025-03-19 | 26.66 | $55.56 | 297621 |
| 2025-03-18 | 27.43 | $55.64 | 123326 |
| 2025-03-17 | 27.89 | $55.39 | 190100 |
| 2025-03-14 | 28.38 | $54.95 | 174500 |
| 2025-03-13 | 28.62 | $54.02 | 120000 |
| 2025-03-12 | 28.57 | $53.74 | 203206 |
| 2025-03-11 | 28.21 | $53.14 | 163600 |
| 2025-03-10 | 27.73 | $53.43 | 145635 |
| 2025-03-07 | 27.30 | $54.34 | 201401 |
| 2025-03-06 | 26.94 | $54.37 | 206333 |
| 2025-03-05 | 26.64 | $54.40 | 241203 |
| 2025-03-04 | 26.00 | $53.45 | 182700 |
| 2025-03-03 | 25.11 | $54.14 | 148521 |
| 2025-02-28 | 24.43 | $54.32 | 232019 |
| 2025-02-27 | 23.56 | $55.62 | 154900 |
| 2025-02-26 | 23.01 | $57.40 | 127523 |
| 2025-02-25 | 22.80 | $56.85 | 90400 |
| 2025-02-24 | 22.24 | $57.03 | 93800 |
| 2025-02-21 | 21.72 | $57.25 | 161423 |
| 2025-02-20 | 21.29 | $58.00 | 150800 |
| 2025-02-19 | 20.88 | $57.24 | 135900 |
| 2025-02-18 | 20.28 | $57.49 | 153400 |
| 2025-02-14 | 19.74 | $55.78 | 254838 |
| 2025-02-13 | 18.75 | $56.29 | 472945 |
| 2025-02-12 | 17.65 | $56.96 | 135120 |
| 2025-02-11 | 16.66 | $58.19 | 222120 |
| 2025-02-10 | 15.84 | $58.92 | 155500 |
| 2025-02-07 | 15.18 | $58.79 | 120800 |
| 2025-02-06 | 14.48 | $59.02 | 226722 |
| 2025-02-05 | 13.75 | $60.21 | 229700 |
| 2025-02-04 | 13.16 | $62.65 | 135200 |
| 2025-02-03 | 12.95 | $61.11 | 160167 |
| 2025-01-31 | 12.19 | $62.47 | 104411 |
| 2025-01-30 | 12.47 | $62.30 | 68600 |
| 2025-01-29 | 12.85 | $61.97 | 99034 |
| 2025-01-28 | 13.30 | $61.74 | 96200 |
| 2025-01-27 | 13.96 | $61.83 | 123613 |
| 2025-01-24 | 14.67 | $62.12 | 132100 |
| 2025-01-23 | 15.17 | $61.99 | 94900 |
| 2025-01-22 | 15.74 | $62.29 | 141900 |
| 2025-01-21 | 16.16 | $62.87 | 193803 |
| 2025-01-17 | 16.62 | $61.26 | 107700 |
| 2025-01-16 | 17.48 | $61.89 | 140500 |
| 2025-01-15 | 18.26 | $62.83 | 173845 |
| 2025-01-14 | 18.85 | $61.14 | 220122 |
| 2025-01-13 | 19.84 | $60.88 | 171062 |
| 2025-01-10 | 20.58 | $59.04 | 197109 |
| 2025-01-08 | 20.87 | $58.23 | 146033 |
| 2025-01-07 | 20.82 | $58.30 | 129306 |
| 2025-01-06 | 20.90 | $58.67 | 120000 |
| 2025-01-03 | 20.99 | $57.54 | 207533 |
| 2025-01-02 | 20.54 | $56.86 | 131596 |
| 2024-12-31 | 20.07 | $56.90 | 121400 |
| 2024-12-30 | 19.52 | $57.00 | 194500 |
| 2024-12-27 | 18.80 | $57.70 | 126400 |
| 2024-12-26 | 18.28 | $58.32 | 140523 |
| 2024-12-24 | 17.85 | $59.55 | 45802 |
| 2024-12-23 | 17.67 | $59.58 | 152322 |
| 2024-12-20 | 17.48 | $59.08 | 240622 |
| 2024-12-19 | 17.24 | $59.22 | 281600 |
| 2024-12-18 | 17.00 | $58.37 | 336112 |
| 2024-12-17 | 16.74 | $58.32 | 158921 |
| 2024-12-16 | 16.05 | $59.22 | 148800 |
| 2024-12-13 | 15.44 | $59.40 | 165400 |
| 2024-12-12 | 14.84 | $60.83 | 266700 |
| 2024-12-11 | 14.26 | $60.23 | 373708 |
| 2024-12-10 | 13.50 | $58.76 | 253600 |
| 2024-12-09 | 12.59 | $58.48 | 353500 |
| 2024-12-06 | 11.36 | $60.19 | 335307 |
| 2024-12-05 | 10.30 | $60.28 | 801804 |
| 2024-12-04 | 9.21 | $67.28 | 291032 |
| 2024-12-03 | 9.14 | $67.66 | 1.1M |
| 2024-12-02 | 9.07 | $68.76 | 86514 |
| 2024-11-29 | 9.21 | $68.93 | 70412 |
| 2024-11-27 | 9.25 | $70.79 | 90900 |
| 2024-11-26 | 8.84 | $69.18 | 99487 |
| 2024-11-25 | 8.80 | $69.76 | 132312 |
| 2024-11-22 | 8.46 | $69.93 | 121800 |
| 2024-11-21 | 8.20 | $69.13 | 119749 |
| 2024-11-20 | 7.92 | $67.92 | 126200 |
| 2024-11-19 | 8.01 | $65.85 | 97616 |
| 2024-11-18 | 8.19 | $65.26 | 65000 |
| 2024-11-15 | 8.29 | $64.14 | 98624 |
| 2024-11-14 | 8.09 | $64.43 | 141400 |
| 2024-11-13 | 7.94 | $64.47 | 101100 |
| 2024-11-12 | 7.78 | $65.05 | 92632 |
| 2024-11-11 | 7.75 | $66.19 | 73901 |
| 2024-11-08 | 7.92 | $66.05 | 105200 |
| 2024-11-07 | 8.09 | $68.00 | 144000 |
| 2024-11-06 | 8.46 | $67.25 | 128724 |
| 2024-11-05 | 8.87 | $66.44 | 120347 |
| 2024-11-04 | 9.06 | $65.24 | 95723 |
| 2024-11-01 | 9.17 | $66.08 | 120100 |
| 2024-10-31 | 9.42 | $65.24 | 104832 |
| 2024-10-30 | 9.45 | $67.34 | 105013 |
| 2024-10-29 | 9.91 | $68.81 | 163541 |
| 2024-10-28 | 10.20 | $68.79 | 244732 |
| 2024-10-25 | 10.40 | $72.18 | 341510 |
| 2024-10-24 | 9.92 | $66.96 | 134107 |
| 2024-10-23 | 10.39 | $67.58 | 161637 |
| 2024-10-22 | 10.72 | $67.89 | 107811 |
| 2024-10-21 | 10.95 | $67.11 | 110833 |
| 2024-10-18 | 11.20 | $68.71 | 117091 |
| 2024-10-17 | 11.06 | $67.93 | 146234 |
| 2024-10-16 | 10.97 | $69.61 | 188900 |
| 2024-10-15 | 10.53 | $68.15 | 197328 |
| 2024-10-14 | 10.07 | $69.99 | 280256 |
| 2024-10-11 | 9.22 | $67.25 | 463700 |
| 2024-10-10 | 8.85 | $65.81 | 134832 |
| 2024-10-09 | 8.78 | $65.47 | 112100 |
| 2024-10-08 | 8.78 | $65.25 | 260500 |
| 2024-10-07 | 8.77 | $64.04 | 155007 |
| 2024-10-04 | 9.03 | $61.67 | 96014 |
| 2024-10-03 | 9.08 | $60.71 | 150621 |
| 2024-10-02 | 8.97 | $61.54 | 80804 |
| 2024-10-01 | 9.08 | $61.12 | 98400 |
| 2024-09-30 | 9.20 | $61.75 | 172545 |
| 2024-09-27 | 9.41 | $63.42 | 192702 |
| 2024-09-26 | 9.71 | $63.10 | 262100 |
| 2024-09-25 | 10.17 | $58.67 | 308743 |
| 2024-09-24 | 9.68 | $61.40 | 242612 |
| 2024-09-23 | 9.84 | $63.43 | 131460 |
| 2024-09-20 | 10.18 | $62.78 | 149600 |
| 2024-09-19 | 10.70 | $62.84 | 112900 |
| 2024-09-18 | 11.20 | $61.79 | 117614 |
| 2024-09-17 | 11.69 | $61.57 | 573600 |
| 2024-09-16 | 12.02 | $61.66 | 164800 |
| 2024-09-13 | 12.38 | $61.37 | 197800 |
| 2024-09-12 | 12.71 | $58.95 | 226216 |
| 2024-09-11 | 12.22 | $58.73 | 258000 |
| 2024-09-10 | 11.62 | $61.36 | 123700 |
| 2024-09-09 | 11.72 | $62.29 | 244100 |
| 2024-09-06 | 12.06 | $61.61 | 191200 |
| 2024-09-05 | 12.41 | $63.68 | 154842 |
| 2024-09-04 | 12.89 | $63.04 | 158800 |
| 2024-09-03 | 13.50 | $63.67 | 145200 |
| 2024-08-30 | 13.87 | $64.88 | 116000 |
| 2024-08-29 | 14.06 | $65.26 | 119052 |
| 2024-08-28 | 14.15 | $64.05 | 135500 |
| 2024-08-27 | 14.49 | $65.98 | 97302 |
| 2024-08-26 | 14.36 | $66.35 | 68300 |
| 2024-08-23 | 14.07 | $66.30 | 149000 |
| 2024-08-22 | 13.86 | $64.67 | 105349 |
| 2024-08-21 | 13.94 | $65.23 | 162147 |
| 2024-08-20 | 13.90 | $67.06 | 177343 |
| 2024-08-19 | 13.29 | $66.00 | 217512 |
| 2024-08-16 | 12.90 | $62.74 | 123255 |
| 2024-08-15 | 13.23 | $62.74 | 108832 |
| 2024-08-14 | 13.32 | $62.47 | 69417 |
| 2024-08-13 | 13.46 | $62.77 | 133131 |
| 2024-08-12 | 13.63 | $60.05 | 161595 |
| 2024-08-09 | 14.32 | $60.37 | 89543 |
| 2024-08-08 | 15.05 | $60.51 | 173700 |
| 2024-08-07 | 15.82 | $58.80 | 110302 |
| 2024-08-06 | 16.61 | $58.62 | 215803 |
| 2024-08-05 | 17.00 | $57.83 | 212272 |
| 2024-08-02 | 17.25 | $60.22 | 206808 |
| 2024-08-01 | 17.90 | $63.48 | 152021 |
| 2024-07-31 | 17.61 | $65.21 | 185503 |
| 2024-07-30 | 16.79 | $64.96 | 121445 |
| 2024-07-29 | 16.08 | $64.92 | 168993 |
| 2024-07-26 | 15.32 | $64.56 | 569808 |
| 2024-07-25 | 14.68 | $60.79 | 268647 |
| 2024-07-24 | 14.80 | $59.34 | 294536 |
| 2024-07-23 | 15.04 | $62.65 | 564500 |
| 2024-07-22 | 14.77 | $60.83 | 378900 |
| 2024-07-19 | 14.63 | $59.79 | 261326 |
| 2024-07-18 | 14.92 | $59.56 | 309827 |
| 2024-07-17 | 15.22 | $60.27 | 209900 |
| 2024-07-16 | 15.21 | $60.83 | 339100 |
| 2024-07-15 | 15.19 | $61.16 | 331637 |
| 2024-07-12 | 15.00 | $62.05 | 447861 |
| 2024-07-11 | 14.42 | $61.47 | 303800 |
| 2024-07-10 | 14.06 | $60.91 | 260739 |
| 2024-07-09 | 13.85 | $61.28 | 275600 |
| 2024-07-08 | 13.40 | $62.11 | 338307 |
| 2024-07-05 | 12.56 | $63.15 | 383725 |
| 2024-07-03 | 11.41 | $60.49 | 207218 |
| 2024-07-02 | 10.75 | $59.39 | 681300 |
| 2024-07-01 | 10.38 | $56.85 | 172044 |
| 2024-06-28 | 10.59 | $56.61 | 201724 |
| 2024-06-27 | 10.99 | $55.84 | 225200 |
| 2024-06-26 | 11.54 | $56.08 | 280834 |
| 2024-06-25 | 12.10 | $56.09 | 255654 |
| 2024-06-24 | 12.59 | $56.99 | 299619 |
| 2024-06-21 | 12.88 | $55.68 | 343300 |
| 2024-06-20 | 13.53 | $57.50 | 237105 |
| 2024-06-18 | 13.58 | $56.60 | 155400 |
| 2024-06-17 | 14.01 | $56.79 | 142600 |
| 2024-06-14 | 14.38 | $57.65 | 197900 |
| 2024-06-13 | 14.46 | $57.77 | 202321 |
| 2024-06-12 | 14.32 | $57.51 | 198700 |
| 2024-06-11 | 14.28 | $56.39 | 94300 |
| 2024-06-10 | 14.77 | $56.70 | 160900 |
| 2024-06-07 | 15.15 | $56.81 | 103614 |
| 2024-06-06 | 15.38 | $56.31 | 63046 |
| 2024-06-05 | 15.77 | $56.58 | 98035 |
| 2024-06-04 | 16.24 | $55.95 | 67112 |
| 2024-06-03 | 16.80 | $57.55 | 81241 |
| 2024-05-31 | 16.92 | $57.54 | 70932 |
| 2024-05-30 | 17.13 | $57.47 | 109000 |
| 2024-05-29 | 17.36 | $56.36 | 131339 |
| 2024-05-28 | 17.85 | $56.14 | 72209 |
| 2024-05-24 | 18.36 | $56.80 | 71602 |
| 2024-05-23 | 18.88 | $56.14 | 102400 |
| 2024-05-22 | 19.43 | $57.44 | 89900 |
| 2024-05-21 | 19.66 | $59.70 | 142100 |
| 2024-05-20 | 19.21 | $59.28 | 114000 |
| 2024-05-17 | 18.74 | $58.81 | 70600 |
| 2024-05-16 | 18.38 | $59.32 | 118000 |
| 2024-05-15 | 17.77 | $59.03 | 106200 |
| 2024-05-14 | 17.28 | $57.98 | 169241 |
| 2024-05-13 | 16.99 | $59.02 | 785132 |
| 2024-05-10 | 16.25 | $57.91 | 343405 |
| 2024-05-09 | 15.74 | $55.70 | 90522 |
| 2024-05-08 | 15.64 | $56.20 | 241800 |
| 2024-05-07 | 15.53 | $53.71 | 164500 |
| 2024-05-06 | 15.74 | $54.77 | 97000 |
| 2024-05-03 | 15.78 | $54.11 | 134500 |
| 2024-05-02 | 15.94 | $52.68 | 95144 |
| 2024-05-01 | 16.46 | $53.68 | 111000 |
| 2024-04-30 | 16.59 | $53.97 | 154936 |
| 2024-04-29 | 16.64 | $54.91 | 239006 |
| 2024-04-26 | 16.47 | $54.66 | 213608 |
| 2024-04-25 | 16.28 | $50.15 | 96900 |
| 2024-04-24 | 17.04 | $49.67 | 150800 |
| 2024-04-23 | 17.85 | $50.83 | 153800 |
| 2024-04-22 | 18.61 | $49.91 | 245102 |
| 2024-04-19 | 19.57 | $46.24 | 122518 |
| 2024-04-18 | 19.48 | $45.88 | 198300 |
| 2024-04-17 | 19.35 | $45.69 | 201300 |
| 2024-04-16 | 19.07 | $46.16 | 137107 |
| 2024-04-15 | 18.83 | $47.13 | 97100 |
| 2024-04-12 | 18.85 | $47.17 | 168300 |
| 2024-04-11 | 18.88 | $49.65 | 131200 |
| 2024-04-10 | 19.43 | $49.01 | 332200 |
| 2024-04-09 | 20.01 | $51.13 | 178600 |
| 2024-04-08 | 21.00 | $51.47 | 129810 |
| 2024-04-05 | 21.83 | $51.16 | 139742 |
| 2024-04-04 | 22.85 | $50.95 | 212100 |
| 2024-04-03 | 23.86 | $50.55 | 193517 |
| 2024-04-02 | 24.92 | $50.58 | 195743 |
| 2024-04-01 | 26.20 | $50.72 | 187400 |
| 2024-03-28 | 27.57 | $52.07 | 148801 |
| 2024-03-27 | 28.71 | $51.46 | 269800 |
| 2024-03-26 | 30.06 | $53.80 | 148112 |
| 2024-03-25 | 30.88 | $54.42 | 152226 |
| 2024-03-22 | 31.62 | $55.54 | 102620 |
| 2024-03-21 | 31.91 | $56.95 | 146200 |
| 2024-03-20 | 31.74 | $55.84 | 107300 |
| 2024-03-19 | 31.84 | $54.35 | 126843 |
| 2024-03-18 | 32.20 | $55.43 | 385343 |
| 2024-03-15 | 32.16 | $56.88 | 181400 |
| 2024-03-14 | 31.63 | $57.62 | 220821 |
| 2024-03-13 | 30.89 | $58.09 | 492346 |
| 2024-03-12 | 29.93 | $54.30 | 294423 |
| 2024-03-11 | 29.34 | $52.53 | 207300 |
| 2024-03-08 | 29.07 | $53.08 | 184500 |
| 2024-03-07 | 28.49 | $53.50 | 262700 |
| 2024-03-06 | 27.91 | $51.68 | 229515 |
| 2024-03-05 | 27.52 | $51.76 | 200900 |
| 2024-03-04 | 27.14 | $51.57 | 205945 |
| 2024-03-01 | 26.79 | $47.45 | 160100 |
| 2024-02-29 | 27.37 | $47.35 | 143541 |
| 2024-02-28 | 27.99 | $46.76 | 154354 |
| 2024-02-27 | 28.86 | $46.37 | 205800 |
| 2024-02-26 | 29.85 | $46.54 | 268400 |
| 2024-02-23 | 30.77 | $49.30 | 235000 |
| 2024-02-22 | 30.71 | $48.75 | 231761 |
| 2024-02-21 | 30.78 | $49.03 | 211990 |
| 2024-02-20 | 30.80 | $49.73 | 362518 |
| 2024-02-16 | 30.47 | $50.55 | 150000 |
| 2024-02-15 | 29.99 | $49.34 | 381418 |
| 2024-02-14 | 29.76 | $50.02 | 274917 |
| 2024-02-13 | 29.09 | $50.61 | 214000 |
| 2024-02-12 | 27.98 | $51.70 | 195800 |
| 2024-02-09 | 26.49 | $51.32 | 265222 |
| 2024-02-08 | 24.99 | $50.54 | 272400 |
| 2024-02-07 | 23.50 | $49.33 | 251403 |
| 2024-02-06 | 22.12 | $47.28 | 253000 |
| 2024-02-05 | 20.96 | $47.30 | 295942 |
| 2024-02-02 | 19.78 | $49.52 | 667351 |
| 2024-02-01 | 17.46 | $46.38 | 528116 |
| 2024-01-31 | 15.57 | $42.27 | 187220 |
| 2024-01-30 | 14.53 | $41.98 | 127537 |
| 2024-01-29 | 13.64 | $41.17 | 216816 |
| 2024-01-26 | 13.01 | $40.33 | 195300 |
| 2024-01-25 | 12.70 | $39.55 | 139000 |
| 2024-01-24 | 12.82 | $39.12 | 181700 |
| 2024-01-23 | 13.04 | $38.18 | 175746 |
| 2024-01-22 | 13.66 | $36.96 | 245018 |
| 2024-01-19 | 13.37 | $37.51 | 184700 |
| 2024-01-18 | 13.12 | $36.93 | 145900 |
| 2024-01-17 | 12.54 | $36.80 | 167442 |
| 2024-01-16 | 11.65 | $37.74 | 116946 |
| 2024-01-12 | 11.27 | $38.54 | 101200 |
| 2024-01-11 | 11.41 | $38.80 | 156602 |
| 2024-01-10 | 11.49 | $38.78 | 236100 |
| 2024-01-09 | 11.54 | $38.58 | 347721 |
| 2024-01-08 | 11.61 | $39.68 | 151046 |
| 2024-01-05 | 12.18 | $39.26 | 184704 |
| 2024-01-04 | 12.69 | $39.41 | 169227 |
| 2024-01-03 | 13.31 | $40.18 | 111600 |
| 2024-01-02 | 13.67 | $40.69 | 117300 |
| 2023-12-29 | 13.56 | $41.37 | 85829 |
| 2023-12-28 | 12.78 | $41.90 | 164800 |
| 2023-12-27 | 11.82 | $40.49 | 64848 |
| 2023-12-26 | 11.60 | $40.63 | 58500 |
| 2023-12-22 | 11.25 | $40.55 | 125200 |
| 2023-12-21 | 10.89 | $40.20 | 172628 |
| 2023-12-20 | 10.55 | $40.10 | 197245 |
| 2023-12-19 | 10.19 | $40.17 | 222518 |
| 2023-12-18 | 10.11 | $39.99 | 137947 |
| 2023-12-15 | 10.20 | $40.08 | 230900 |
| 2023-12-14 | 10.09 | $40.33 | 112800 |
| 2023-12-13 | 9.88 | $40.12 | 133485 |
| 2023-12-12 | 9.94 | $39.46 | 190000 |
| 2023-12-11 | 10.36 | $38.90 | 199935 |
| 2023-12-08 | 10.74 | $39.30 | 159301 |
| 2023-12-07 | 11.30 | $39.03 | 76243 |
| 2023-12-06 | 11.62 | $39.10 | 108900 |
| 2023-12-05 | 12.08 | $39.08 | 135900 |
| 2023-12-04 | 12.33 | $39.34 | 209603 |
| 2023-12-01 | 12.64 | $40.13 | 195300 |
| 2023-11-30 | 13.23 | $40.28 | 163500 |
| 2023-11-29 | 13.66 | $40.20 | 159900 |
| 2023-11-28 | 14.09 | $40.66 | 166118 |
| 2023-11-27 | 14.44 | $40.29 | 176330 |
| 2023-11-24 | 14.94 | $41.12 | 92000 |
| 2023-11-22 | 14.96 | $41.30 | 178087 |
| 2023-11-21 | 14.91 | $41.26 | 155132 |
| 2023-11-20 | 14.77 | $41.46 | 1.1M |
| 2023-11-17 | 14.68 | $41.58 | 283415 |
| 2023-11-16 | 14.44 | $41.50 | 161802 |
| 2023-11-15 | 14.22 | $41.46 | 163240 |
| 2023-11-14 | 14.02 | $41.17 | 140433 |
| 2023-11-13 | 13.99 | $39.70 | 294540 |
| 2023-11-10 | 14.48 | $40.36 | 203000 |
| 2023-11-09 | 14.78 | $40.09 | 226300 |
| 2023-11-08 | 15.09 | $39.75 | 125600 |
| 2023-11-07 | 15.74 | $40.08 | 93700 |
| 2023-11-06 | 16.36 | $41.36 | 131200 |
| 2023-11-03 | 16.35 | $40.59 | 161600 |
| 2023-11-02 | 17.03 | $38.84 | 127634 |
| 2023-11-01 | 17.07 | $38.23 | 222444 |
| 2023-10-31 | 16.61 | $38.16 | 250200 |
| 2023-10-30 | 16.17 | $38.15 | 127800 |
| 2023-10-27 | 15.61 | $38.29 | 178000 |
| 2023-10-26 | 15.21 | $39.73 | 172400 |
| 2023-10-25 | 15.30 | $40.08 | 113848 |
| 2023-10-24 | 15.78 | $41.05 | 124648 |
| 2023-10-23 | 16.40 | $41.08 | 104800 |
| 2023-10-20 | 17.20 | $41.61 | 101800 |
| 2023-10-19 | 17.37 | $41.88 | 134400 |
| 2023-10-18 | 17.44 | $42.10 | 112428 |
| 2023-10-17 | 17.27 | $41.71 | 138900 |
| 2023-10-16 | 17.39 | $42.18 | 103400 |
| 2023-10-13 | 17.43 | $41.51 | 141806 |
| 2023-10-12 | 17.65 | $41.65 | 121837 |
| 2023-10-11 | 17.76 | $42.00 | 457201 |
| 2023-10-10 | 17.73 | $42.64 | 241000 |
| 2023-10-09 | 17.38 | $41.69 | 216400 |
| 2023-10-06 | 17.53 | $41.76 | 192740 |
| 2023-10-05 | 17.69 | $40.16 | 229900 |
| 2023-10-04 | 18.50 | $40.43 | 145415 |
| 2023-10-03 | 19.47 | $40.15 | 182600 |
| 2023-10-02 | 20.36 | $40.64 | 110701 |
| 2023-09-29 | 20.95 | $41.11 | 150938 |
| 2023-09-28 | 21.18 | $41.44 | 123900 |
| 2023-09-27 | 21.49 | $40.86 | 87307 |
| 2023-09-26 | 22.12 | $40.70 | 218145 |
| 2023-09-25 | 22.78 | $42.11 | 239918 |
| 2023-09-22 | 22.43 | $42.21 | 195200 |
| 2023-09-21 | 21.87 | $42.17 | 138700 |
| 2023-09-20 | 21.51 | $42.71 | 98200 |
| 2023-09-19 | 20.63 | $42.36 | 118200 |
| 2023-09-18 | 20.06 | $42.80 | 183441 |
| 2023-09-15 | 18.85 | $42.59 | 236941 |
| 2023-09-14 | 17.58 | $42.51 | 289500 |
| 2023-09-13 | 16.37 | $41.68 | 158712 |
| 2023-09-12 | 15.49 | $41.11 | 164241 |
| 2023-09-11 | 14.75 | $41.65 | 157909 |
| 2023-09-08 | 13.97 | $40.59 | 234427 |
| 2023-09-07 | 13.68 | $40.42 | 168000 |
| 2023-09-06 | 13.42 | $40.66 | 140700 |
| 2023-09-05 | 12.90 | $40.40 | 174307 |
| 2023-09-01 | 12.41 | $40.62 | 145012 |
| 2023-08-31 | 11.72 | $40.37 | 107444 |
| 2023-08-30 | 11.13 | $40.06 | 122100 |
| 2023-08-29 | 10.75 | $40.39 | 138918 |
| 2023-08-28 | 10.34 | $40.05 | 147044 |
| 2023-08-25 | 10.08 | $39.64 | 93400 |
| 2023-08-24 | 9.93 | $39.81 | 94017 |
| 2023-08-23 | 9.44 | $39.75 | 98249 |
| 2023-08-22 | 9.21 | $38.71 | 116900 |
| 2023-08-21 | 9.44 | $38.71 | 105000 |
| 2023-08-18 | 9.80 | $38.57 | 111600 |
| 2023-08-17 | 10.29 | $38.57 | 182129 |
| 2023-08-16 | 10.70 | $38.06 | 104000 |
| 2023-08-15 | 11.06 | $38.21 | 136845 |
| 2023-08-14 | 11.53 | $38.61 | 98900 |
| 2023-08-11 | 12.11 | $38.86 | 187300 |
| 2023-08-10 | 12.53 | $39.17 | 346604 |
| 2023-08-09 | 12.78 | $38.99 | 544304 |
| 2023-08-08 | 13.17 | $39.55 | 122800 |
| 2023-08-07 | 13.41 | $39.67 | 97835 |
| 2023-08-04 | 13.46 | $39.87 | 120300 |
| 2023-08-03 | 13.18 | $39.52 | 147645 |
| 2023-08-02 | 13.21 | $40.11 | 187600 |
| 2023-08-01 | 12.71 | $40.70 | 210200 |
| 2023-07-31 | 11.84 | $40.17 | 196800 |
| 2023-07-28 | 11.13 | $40.49 | 188612 |
| 2023-07-27 | 10.22 | $39.93 | 224815 |
| 2023-07-26 | 9.34 | $39.39 | 338200 |
| 2023-07-25 | 8.80 | $38.39 | 229918 |
| 2023-07-24 | 8.72 | $37.66 | 214000 |
| 2023-07-21 | 9.05 | $37.86 | 302600 |
| 2023-07-20 | 9.06 | $37.81 | 205640 |
| 2023-07-19 | 9.11 | $38.30 | 316400 |
| 2023-07-18 | 8.85 | $38.76 | 228900 |
| 2023-07-17 | 8.55 | $38.73 | 173800 |
| 2023-07-14 | 8.22 | $38.27 | 199126 |
| 2023-07-13 | 7.98 | $37.69 | 242843 |
| 2023-07-12 | 8.16 | $37.42 | 176503 |
| 2023-07-11 | 8.50 | $36.93 | 172100 |
| 2023-07-10 | 8.77 | $36.17 | 133440 |
| 2023-07-07 | 8.71 | $36.28 | 209235 |
| 2023-07-06 | 8.65 | $35.66 | 209714 |
| 2023-07-05 | 8.34 | $36.78 | 261900 |
| 2023-07-03 | 8.66 | $37.44 | 113529 |
| 2023-06-30 | 8.80 | $36.40 | 153239 |
| 2023-06-29 | 9.08 | $36.04 | 141300 |
| 2023-06-28 | 8.98 | $36.39 | 149100 |
| 2023-06-27 | 9.23 | $36.82 | 187115 |
| 2023-06-26 | 9.52 | $36.18 | 138318 |
| 2023-06-23 | 9.41 | $35.64 | 129400 |
| 2023-06-22 | 9.05 | $36.61 | 196354 |
| 2023-06-21 | 9.20 | $36.32 | 161600 |
| 2023-06-20 | 9.07 | $36.86 | 262500 |
| 2023-06-16 | 9.32 | $37.97 | 196200 |
| 2023-06-15 | 9.30 | $38.33 | 160600 |
| 2023-06-14 | 9.29 | $38.38 | 241850 |
| 2023-06-13 | 9.00 | $38.36 | 142814 |
| 2023-06-12 | 8.76 | $37.85 | 253335 |
| 2023-06-09 | 8.82 | $38.51 | 239700 |
| 2023-06-08 | 8.38 | $37.58 | 160021 |
| 2023-06-07 | 8.52 | $37.29 | 344500 |
| 2023-06-06 | 8.59 | $37.82 | 247200 |
| 2023-06-05 | 8.66 | $37.14 | 142585 |
| 2023-06-02 | 9.03 | $37.20 | 211500 |
| 2023-06-01 | 9.50 | $36.10 | 278500 |
| 2023-05-31 | 9.22 | $36.00 | 327300 |
| 2023-05-30 | 8.98 | $36.59 | 220607 |
| 2023-05-26 | 9.25 | $36.67 | 173836 |
| 2023-05-25 | 9.32 | $36.34 | 239449 |
| 2023-05-24 | 9.20 | $36.98 | 180211 |
| 2023-05-23 | 9.68 | $37.34 | 231600 |
| 2023-05-22 | 9.97 | $37.75 | 237000 |
| 2023-05-19 | 10.12 | $37.29 | 153625 |
| 2023-05-18 | 10.57 | $37.14 | 260043 |
| 2023-05-17 | 11.06 | $37.19 | 272500 |
| 2023-05-16 | 11.57 | $36.73 | 268447 |
| 2023-05-15 | 12.01 | $37.11 | 239800 |
| 2023-05-12 | 12.48 | $36.52 | 192141 |
| 2023-05-11 | 12.62 | $37.04 | 119600 |
| 2023-05-10 | 13.02 | $36.97 | 222000 |
| 2023-05-09 | 13.45 | $37.27 | 241700 |
| 2023-05-08 | 14.14 | $37.52 | 258800 |
| 2023-05-05 | 14.65 | $37.59 | 240906 |
| 2023-05-04 | 15.30 | $36.61 | 191803 |
| 2023-05-03 | 15.62 | $36.06 | 275418 |
| 2023-05-02 | 15.97 | $36.61 | 198900 |
| 2023-05-01 | 16.46 | $37.06 | 194000 |
| 2023-04-28 | 17.28 | $37.29 | 186500 |
| 2023-04-27 | 18.03 | $36.74 | 158834 |
| 2023-04-26 | 18.48 | $36.23 | 202543 |
| 2023-04-25 | 18.74 | $36.36 | 246428 |
| 2023-04-24 | 19.14 | $37.04 | 175900 |
| 2023-04-21 | 19.81 | $37.24 | 187033 |
| 2023-04-20 | 20.67 | $37.63 | 224300 |
| 2023-04-19 | 21.60 | $37.34 | 232800 |
| 2023-04-18 | 22.48 | $37.09 | 268700 |
| 2023-04-17 | 23.23 | $36.62 | 376500 |
| 2023-04-14 | 23.85 | $37.08 | 281003 |
| 2023-04-13 | 24.81 | $36.43 | 245200 |
| 2023-04-12 | 25.25 | $35.31 | 285514 |
| 2023-04-11 | 25.20 | $35.81 | 285405 |
| 2023-04-10 | 25.30 | $35.48 | 248421 |
| 2023-04-06 | 25.02 | $35.66 | 192200 |
| 2023-04-05 | 24.80 | $36.39 | 345004 |
| 2023-04-04 | 24.92 | $36.50 | 590600 |
| 2023-04-03 | 25.05 | $36.27 | 181524 |
| 2023-03-31 | 24.97 | $36.42 | 279742 |
| 2023-03-30 | 25.02 | $36.41 | 173000 |
| 2023-03-29 | 25.08 | $36.60 | 270700 |
| 2023-03-28 | 25.30 | $36.83 | 226800 |
| 2023-03-27 | 25.53 | $36.28 | 212115 |
| 2023-03-24 | 25.41 | $36.25 | 280800 |
| 2023-03-23 | 25.16 | $37.33 | 397527 |
| 2023-03-22 | 25.48 | $37.23 | 191429 |
| 2023-03-21 | 25.60 | $37.31 | 224248 |
| 2023-03-20 | 25.50 | $36.95 | 413614 |
| 2023-03-17 | 25.29 | $35.74 | 480806 |
| 2023-03-16 | 24.62 | $36.71 | 544242 |
| 2023-03-15 | 24.01 | $36.21 | 314036 |
| 2023-03-14 | 23.37 | $37.07 | 304500 |
| 2023-03-13 | 23.05 | $37.40 | 304202 |
| 2023-03-10 | 22.86 | $37.12 | 186900 |
| 2023-03-09 | 22.66 | $37.61 | 228983 |
| 2023-03-08 | 22.63 | $38.30 | 136837 |
| 2023-03-07 | 22.78 | $38.06 | 262902 |
| 2023-03-06 | 22.93 | $38.80 | 127900 |
| 2023-03-03 | 23.33 | $38.95 | 114700 |
| 2023-03-02 | 23.73 | $38.32 | 156200 |
| 2023-03-01 | 23.87 | $39.20 | 160006 |
| 2023-02-28 | 24.28 | $38.53 | 191615 |
| 2023-02-27 | 24.42 | $38.50 | 133007 |
| 2023-02-24 | 24.48 | $38.39 | 119817 |
| 2023-02-23 | 24.37 | $38.77 | 135044 |
| 2023-02-22 | 24.36 | $38.39 | 178000 |
| 2023-02-21 | 24.17 | $38.64 | 245800 |
| 2023-02-17 | 24.06 | $38.86 | 182530 |
| 2023-02-16 | 23.88 | $38.75 | 294427 |
| 2023-02-15 | 23.70 | $39.80 | 354846 |
| 2023-02-14 | 23.69 | $42.25 | 226700 |
| 2023-02-13 | 24.38 | $43.93 | 92844 |
| 2023-02-10 | 25.58 | $44.13 | 225500 |
| 2023-02-09 | 26.85 | $42.69 | 232619 |
| 2023-02-08 | 28.08 | $44.19 | 172613 |
| 2023-02-07 | 29.14 | $44.06 | 164900 |
| 2023-02-06 | 30.38 | $44.13 | 165500 |
| 2023-02-03 | 31.59 | $45.42 | 121461 |
| 2023-02-02 | 32.19 | $45.78 | 172400 |
| 2023-02-01 | 32.65 | $46.69 | 191400 |
| 2023-01-31 | 32.98 | $45.83 | 232800 |
| 2023-01-30 | 33.62 | $46.85 | 123420 |
| 2023-01-27 | 33.91 | $46.99 | 149000 |
| 2023-01-26 | 33.92 | $48.28 | 98930 |
| 2023-01-25 | 33.43 | $47.62 | 139408 |
| 2023-01-24 | 33.05 | $47.02 | 104700 |
| 2023-01-23 | 32.74 | $47.27 | 108909 |
| 2023-01-20 | 32.40 | $46.52 | 191600 |
| 2023-01-19 | 32.20 | $46.06 | 213002 |
| 2023-01-18 | 32.09 | $46.28 | 252700 |
| 2023-01-17 | 31.68 | $47.32 | 377700 |
| 2023-01-13 | 30.93 | $46.29 | 188100 |
| 2023-01-12 | 30.39 | $45.56 | 198113 |
| 2023-01-11 | 29.91 | $45.14 | 303718 |
| 2023-01-10 | 29.55 | $46.27 | 211329 |
| 2023-01-09 | 28.61 | $45.75 | 314300 |
| 2023-01-06 | 27.66 | $45.14 | 315741 |
| 2023-01-05 | 26.84 | $41.82 | 357146 |
| 2023-01-04 | 26.77 | $40.35 | 204912 |
| 2023-01-03 | 27.18 | $38.82 | 241300 |
| 2022-12-30 | 28.13 | $38.66 | 118600 |
| 2022-12-29 | 29.17 | $38.97 | 120506 |
| 2022-12-28 | 30.24 | $39.59 | 155112 |
| 2022-12-27 | 30.95 | $40.29 | 132800 |
| 2022-12-23 | 31.35 | $40.38 | 116300 |
| 2022-12-22 | 31.83 | $40.67 | 239274 |
| 2022-12-21 | 32.12 | $40.51 | 273045 |
| 2022-12-20 | 32.48 | $40.85 | 232900 |
| 2022-12-19 | 32.43 | $39.61 | 210200 |
| 2022-12-16 | 32.69 | $39.12 | 270000 |
| 2022-12-15 | 33.11 | $38.69 | 164600 |
| 2022-12-14 | 33.59 | $40.48 | 301600 |
| 2022-12-13 | 33.35 | $40.94 | 193736 |
| 2022-12-12 | 32.66 | $40.72 | 324800 |
| 2022-12-09 | 32.14 | $39.87 | 466845 |
| 2022-12-08 | 31.72 | $38.50 | 183328 |
| 2022-12-07 | 31.70 | $38.52 | 177348 |
| 2022-12-06 | 31.73 | $39.30 | 236700 |
| 2022-12-05 | 31.25 | $39.54 | 223844 |
| 2022-12-02 | 30.51 | $39.76 | 161000 |
| 2022-12-01 | 29.83 | $40.47 | 279100 |
| 2022-11-30 | 28.97 | $39.41 | 306047 |
| 2022-11-29 | 28.37 | $38.56 | 194300 |
| 2022-11-28 | 27.99 | $36.54 | 131913 |
| 2022-11-25 | 28.18 | $37.59 | 47500 |
| 2022-11-23 | 27.71 | $37.46 | 85816 |
| 2022-11-22 | 27.32 | $36.95 | 161700 |
| 2022-11-21 | 27.02 | $36.57 | 90900 |
| 2022-11-18 | 26.84 | $36.72 | 88039 |
| 2022-11-17 | 26.60 | $36.49 | 182796 |
| 2022-11-16 | 26.45 | $37.18 | 134600 |
| 2022-11-15 | 25.51 | $37.63 | 144906 |
| 2022-11-14 | 24.36 | $37.30 | 173700 |
| 2022-11-11 | 23.31 | $37.26 | 210632 |
| 2022-11-10 | 22.26 | $36.72 | 149109 |
| 2022-11-09 | 21.32 | $35.20 | 166342 |
| 2022-11-08 | 20.68 | $34.60 | 200400 |
| 2022-11-07 | 20.21 | $34.40 | 177718 |
| 2022-11-04 | 19.88 | $34.09 | 160931 |
| 2022-11-03 | 19.74 | $32.98 | 142000 |
| 2022-11-02 | 19.96 | $33.25 | 294806 |
| 2022-11-01 | 19.77 | $33.54 | 305600 |
| 2022-10-31 | 19.77 | $33.54 | 276600 |
| 2022-10-28 | 19.80 | $34.02 | 981100 |
| 2022-10-27 | 19.83 | $32.61 | 485100 |
| 2022-10-26 | 20.67 | $32.25 | 236500 |
| 2022-10-25 | 21.54 | $32.41 | 282200 |
| 2022-10-24 | 22.45 | $31.64 | 308200 |
| 2022-10-21 | 22.67 | $32.70 | 154200 |
| 2022-10-20 | 23.08 | $32.38 | 157731 |
| 2022-10-19 | 23.69 | $33.02 | 273200 |
| 2022-10-18 | 24.58 | $32.99 | 411200 |
| 2022-10-17 | 25.51 | $32.08 | 762615 |
| 2022-10-14 | 26.02 | $31.98 | 310932 |
| 2022-10-13 | 26.57 | $31.81 | 435331 |
| 2022-10-12 | 26.78 | $30.94 | 343200 |
| 2022-10-11 | 26.43 | $31.16 | 193626 |
| 2022-10-10 | 26.10 | $31.65 | 187700 |
| 2022-10-07 | 25.98 | $32.13 | 197600 |
| 2022-10-06 | 25.99 | $32.31 | 205332 |
| 2022-10-05 | 26.09 | $32.81 | 226600 |
| 2022-10-04 | 26.28 | $32.62 | 339708 |
| 2022-10-03 | 26.34 | $31.24 | 353808 |
| 2022-09-30 | 25.55 | $30.14 | 354711 |
| 2022-09-29 | 24.24 | $30.80 | 365200 |
| 2022-09-28 | 22.95 | $31.42 | 605130 |
| 2022-09-27 | 21.61 | $30.97 | 598520 |
| 2022-09-26 | 20.24 | $32.38 | 409600 |
| 2022-09-23 | 19.16 | $34.01 | 312501 |
| 2022-09-22 | 18.56 | $34.89 | 413500 |
| 2022-09-21 | 18.40 | $34.84 | 496000 |
| 2022-09-20 | 18.25 | $35.77 | 279142 |
| 2022-09-19 | 18.44 | $36.24 | 359443 |
| 2022-09-16 | 18.70 | $36.21 | 815623 |
| 2022-09-15 | 18.94 | $35.42 | 237700 |
| 2022-09-14 | 18.83 | $35.76 | 248615 |
| 2022-09-13 | 18.80 | $35.24 | 464500 |
| 2022-09-12 | 18.72 | $35.94 | 213900 |
| 2022-09-09 | 18.89 | $35.76 | 264548 |
| 2022-09-08 | 18.89 | $35.31 | 507241 |
| 2022-09-07 | 18.48 | $34.79 | 405000 |
| 2022-09-06 | 17.75 | $35.13 | 331531 |
| 2022-09-02 | 17.35 | $35.21 | 511200 |
| 2022-09-01 | 16.93 | $35.30 | 432700 |
| 2022-08-31 | 16.29 | $36.58 | 473449 |
| 2022-08-30 | 16.43 | $36.66 | 332121 |
| 2022-08-29 | 16.53 | $36.74 | 354200 |
| 2022-08-26 | 16.50 | $37.18 | 401900 |
| 2022-08-25 | 16.73 | $38.13 | 165000 |
| 2022-08-24 | 17.18 | $37.80 | 250236 |
| 2022-08-23 | 17.58 | $37.20 | 454111 |
| 2022-08-22 | 17.65 | $37.02 | 259700 |
| 2022-08-19 | 17.83 | $37.96 | 199520 |
| 2022-08-18 | 18.43 | $38.40 | 245800 |
| 2022-08-17 | 19.28 | $39.31 | 322432 |
| 2022-08-16 | 19.89 | $40.32 | 286500 |
| 2022-08-15 | 20.48 | $40.20 | 193600 |
| 2022-08-12 | 20.70 | $40.47 | 161500 |
| 2022-08-11 | 20.89 | $40.34 | 202504 |
| 2022-08-10 | 21.02 | $39.66 | 267010 |
| 2022-08-09 | 21.38 | $39.16 | 303800 |
| 2022-08-08 | 22.12 | $38.70 | 298700 |
| 2022-08-05 | 22.96 | $38.46 | 250415 |
| 2022-08-04 | 24.07 | $36.75 | 134736 |
| 2022-08-03 | 24.57 | $36.57 | 156000 |
| 2022-08-02 | 24.96 | $35.95 | 209700 |
| 2022-08-01 | 25.23 | $36.58 | 261400 |
| 2022-07-29 | 25.73 | $37.08 | 284900 |
| 2022-07-28 | 26.42 | $36.55 | 590321 |
| 2022-07-27 | 26.85 | $36.40 | 513929 |
| 2022-07-26 | 27.30 | $36.10 | 146111 |
| 2022-07-25 | 27.88 | $36.48 | 223238 |
| 2022-07-22 | 28.52 | $36.13 | 203526 |
| 2022-07-21 | 29.09 | $36.81 | 245806 |
| 2022-07-20 | 29.81 | $36.64 | 351622 |
| 2022-07-19 | 30.42 | $36.07 | 237367 |
| 2022-07-18 | 30.69 | $34.91 | 394800 |
| 2022-07-15 | 30.54 | $33.95 | 426900 |
| 2022-07-14 | 29.70 | $33.84 | 307847 |
| 2022-07-13 | 28.84 | $34.49 | 197600 |
| 2022-07-12 | 28.13 | $35.11 | 219909 |
| 2022-07-11 | 27.49 | $34.93 | 392700 |
| 2022-07-08 | 26.88 | $36.25 | 159000 |
| 2022-07-07 | 26.47 | $35.65 | 163823 |
| 2022-07-06 | 25.80 | $35.18 | 201720 |
| 2022-07-05 | 24.76 | $35.87 | 371100 |
| 2022-07-01 | 23.75 | $37.05 | 204813 |
| 2022-06-30 | 22.96 | $37.20 | 284832 |
| 2022-06-29 | 22.15 | $37.11 | 304100 |
| 2022-06-28 | 21.21 | $37.71 | 294107 |
| 2022-06-27 | 20.40 | $38.18 | 219500 |
| 2022-06-24 | 19.66 | $38.65 | 173328 |
| 2022-06-23 | 18.87 | $37.10 | 280539 |
| 2022-06-22 | 17.34 | $37.77 | 550432 |
| 2022-06-21 | 15.88 | $40.06 | 317045 |
| 2022-06-17 | 14.76 | $40.51 | 545300 |
| 2022-06-16 | 13.70 | $40.73 | 311225 |
| 2022-06-15 | 12.68 | $42.37 | 213700 |
| 2022-06-14 | 11.94 | $41.97 | 216800 |
| 2022-06-13 | 10.94 | $41.01 | 308813 |
| 2022-06-10 | 9.72 | $42.79 | 549000 |
| 2022-06-09 | 8.95 | $44.87 | 243500 |
| 2022-06-08 | 8.82 | $45.78 | 395200 |
| 2022-06-07 | 9.02 | $46.39 | 306946 |
| 2022-06-06 | 9.31 | $47.00 | 164500 |
| 2022-06-03 | 9.51 | $47.09 | 198844 |
| 2022-06-02 | 9.92 | $47.57 | 220700 |
| 2022-06-01 | 10.28 | $48.77 | 147724 |
| 2022-05-31 | 9.97 | $48.94 | 157800 |
| 2022-05-27 | 9.54 | $48.45 | 116408 |
| 2022-05-26 | 9.32 | $47.88 | 157460 |
| 2022-05-25 | 9.33 | $47.14 | 491700 |
| 2022-05-24 | 9.64 | $47.22 | 172500 |
| 2022-05-23 | 9.97 | $46.58 | 184500 |
| 2022-05-20 | 10.45 | $45.36 | 162502 |
| 2022-05-19 | 10.52 | $44.86 | 153215 |
| 2022-05-18 | 10.25 | $44.87 | 220900 |
| 2022-05-17 | 10.16 | $46.50 | 123000 |
| 2022-05-16 | 10.60 | $45.65 | 144844 |
| 2022-05-13 | 10.73 | $45.74 | 135800 |
| 2022-05-12 | 10.87 | $44.42 | 176500 |
| 2022-05-11 | 10.40 | $44.19 | 232400 |
| 2022-05-10 | 10.03 | $45.24 | 206400 |
| 2022-05-09 | 9.94 | $45.68 | 113342 |
| 2022-05-06 | 10.08 | $46.85 | 133500 |
| 2022-05-05 | 10.58 | $46.79 | 225012 |
| 2022-05-04 | 11.03 | $48.53 | 274708 |
| 2022-05-03 | 11.51 | $46.63 | 161610 |
| 2022-05-02 | 11.43 | $45.85 | 162500 |
| 2022-04-29 | 10.85 | $45.92 | 189126 |
| 2022-04-28 | 10.49 | $46.86 | 223100 |
| 2022-04-27 | 10.18 | $45.66 | 213000 |
| 2022-04-26 | 9.48 | $46.64 | 173532 |
| 2022-04-25 | 9.18 | $48.04 | 195234 |
| 2022-04-22 | 9.07 | $48.07 | 226900 |
| 2022-04-21 | 9.19 | $48.38 | 254000 |
| 2022-04-20 | 9.63 | $49.12 | 167400 |
| 2022-04-19 | 9.96 | $48.26 | 87346 |
| 2022-04-18 | 10.20 | $48.31 | 101600 |
| 2022-04-14 | 10.53 | $48.25 | 134230 |
| 2022-04-13 | 10.88 | $48.48 | 182400 |
| 2022-04-12 | 11.20 | $48.33 | 239600 |
| 2022-04-11 | 11.65 | $48.75 | 312945 |
| 2022-04-08 | 12.18 | $48.22 | 650702 |
| 2022-04-07 | 12.55 | $47.88 | 311246 |
| 2022-04-06 | 12.48 | $48.69 | 271211 |
| 2022-04-05 | 12.87 | $48.35 | 134400 |
| 2022-04-04 | 13.32 | $50.16 | 137118 |
| 2022-04-01 | 13.58 | $49.70 | 337000 |
| 2022-03-31 | 14.08 | $48.83 | 284300 |
| 2022-03-30 | 14.60 | $48.70 | 312800 |
| 2022-03-29 | 15.34 | $49.82 | 216800 |
| 2022-03-28 | 15.68 | $49.78 | 140145 |
| 2022-03-25 | 16.13 | $49.46 | 171200 |
| 2022-03-24 | 16.67 | $49.21 | 290800 |
| 2022-03-23 | 17.24 | $48.43 | 256200 |
| 2022-03-22 | 17.94 | $48.32 | 159800 |
| 2022-03-21 | 18.84 | $47.47 | 142246 |
| 2022-03-18 | 19.34 | $47.53 | 205610 |
| 2022-03-17 | 19.88 | $47.98 | 139614 |
| 2022-03-16 | 20.47 | $47.47 | 186400 |
| 2022-03-15 | 20.91 | $45.73 | 176600 |
| 2022-03-14 | 20.67 | $44.79 | 259544 |
| 2022-03-11 | 20.35 | $44.04 | 171015 |
| 2022-03-10 | 19.63 | $44.38 | 231500 |
| 2022-03-09 | 18.72 | $44.45 | 252200 |
| 2022-03-08 | 17.76 | $42.94 | 316333 |
| 2022-03-07 | 16.41 | $43.31 | 367323 |
| 2022-03-04 | 15.07 | $46.24 | 320608 |
| 2022-03-03 | 14.27 | $47.92 | 134418 |
| 2022-03-02 | 13.96 | $48.12 | 270400 |
| 2022-03-01 | 13.56 | $47.72 | 163700 |
| 2022-02-28 | 13.16 | $49.20 | 319934 |
| 2022-02-25 | 13.20 | $50.48 | 386500 |
| 2022-02-24 | 13.39 | $50.70 | 311335 |
| 2022-02-23 | 13.58 | $51.97 | 158000 |
| 2022-02-22 | 13.99 | $52.82 | 172616 |
| 2022-02-18 | 14.11 | $53.03 | 192849 |
| 2022-02-17 | 14.14 | $53.67 | 72111 |
| 2022-02-16 | 13.82 | $54.07 | 137222 |
| 2022-02-15 | 13.34 | $54.31 | 140239 |
| 2022-02-14 | 12.82 | $53.47 | 161200 |
| 2022-02-11 | 12.44 | $54.37 | 250931 |
| 2022-02-10 | 11.55 | $53.94 | 302621 |
| 2022-02-09 | 10.85 | $53.32 | 239900 |
| 2022-02-08 | 10.34 | $52.16 | 128947 |
| 2022-02-07 | 10.09 | $51.18 | 111123 |
| 2022-02-04 | 10.20 | $50.94 | 234800 |
| 2022-02-03 | 10.43 | $49.73 | 216430 |
| 2022-02-02 | 10.93 | $51.02 | 121400 |
| 2022-02-01 | 11.08 | $50.60 | 209070 |
| 2022-01-31 | 11.35 | $49.80 | 156201 |
| 2022-01-28 | 11.93 | $49.14 | 165700 |
| 2022-01-27 | 12.28 | $48.36 | 204600 |
| 2022-01-26 | 12.59 | $49.29 | 221142 |
| 2022-01-25 | 13.25 | $48.65 | 324840 |
| 2022-01-24 | 13.55 | $49.22 | 210307 |
| 2022-01-21 | 14.00 | $50.33 | 179119 |
| 2022-01-20 | 14.17 | $49.99 | 256900 |
| 2022-01-19 | 14.34 | $51.84 | 147123 |
| 2022-01-18 | 13.62 | $51.41 | 231421 |
| 2022-01-14 | 12.95 | $52.73 | 126400 |
| 2022-01-13 | 12.03 | $52.31 | 183800 |
| 2022-01-12 | 10.82 | $52.38 | 172200 |
| 2022-01-11 | 9.68 | $50.96 | 323900 |
| 2022-01-10 | 8.90 | $48.36 | 166500 |
| 2022-01-07 | 9.08 | $47.24 | 262300 |
| 2022-01-06 | 9.28 | $46.86 | 172200 |
| 2022-01-05 | 9.35 | $46.82 | 102200 |
| 2022-01-04 | 9.58 | $47.26 | 131136 |
| 2022-01-03 | 9.98 | $46.92 | 110823 |
| 2021-12-31 | 10.05 | $46.16 | 82511 |
| 2021-12-30 | 9.78 | $46.25 | 182600 |
| 2021-12-29 | 9.56 | $46.94 | 107000 |
| 2021-12-28 | 9.65 | $48.01 | 75108 |
| 2021-12-27 | 10.13 | $48.20 | 86005 |
| 2021-12-23 | 10.66 | $48.52 | 303235 |
| 2021-12-22 | 10.93 | $48.34 | 155621 |
| 2021-12-21 | 11.34 | $48.12 | 145734 |
| 2021-12-20 | 11.84 | $47.47 | 263248 |
| 2021-12-17 | 12.36 | $48.37 | 351325 |
| 2021-12-16 | 12.50 | $48.12 | 435900 |
| 2021-12-15 | 12.84 | $48.38 | 162304 |
| 2021-12-14 | 13.29 | $48.21 | 244500 |
| 2021-12-13 | 13.60 | $48.13 | 146300 |
| 2021-12-10 | 14.04 | $49.03 | 206237 |
| 2021-12-09 | 14.09 | $48.86 | 274043 |
| 2021-12-08 | 14.17 | $49.45 | 211239 |
| 2021-12-07 | 14.13 | $48.95 | 193749 |
| 2021-12-06 | 14.23 | $48.83 | 143000 |
| 2021-12-03 | 14.39 | $47.79 | 216400 |
| 2021-12-02 | 14.86 | $47.19 | 292400 |
| 2021-12-01 | 15.62 | $45.02 | 239238 |
| 2021-11-30 | 15.81 | $44.38 | 319030 |
| 2021-11-29 | 15.46 | $46.17 | 339405 |
| 2021-11-26 | 15.66 | $45.53 | 144200 |
| 2021-11-24 | 15.87 | $48.29 | 75017 |
| 2021-11-23 | 15.92 | $48.28 | 107300 |
| 2021-11-22 | 16.03 | $47.48 | 137546 |
| 2021-11-19 | 16.33 | $47.32 | 104747 |
| 2021-11-18 | 16.93 | $47.00 | 89700 |
| 2021-11-17 | 17.72 | $47.16 | 259000 |
| 2021-11-16 | 18.53 | $48.21 | 366400 |
| 2021-11-15 | 18.79 | $47.50 | 282722 |
| 2021-11-12 | 19.32 | $47.50 | 196400 |
| 2021-11-11 | 19.87 | $47.08 | 126229 |
| 2021-11-10 | 20.68 | $46.71 | 130900 |
| 2021-11-09 | 21.56 | $46.91 | 147831 |
| 2021-11-08 | 22.30 | $47.00 | 84612 |
| 2021-11-05 | 23.25 | $46.32 | 126704 |
| 2021-11-04 | 24.36 | $46.78 | 145900 |
| 2021-11-03 | 25.37 | $47.20 | 255412 |
| 2021-11-02 | 26.29 | $48.16 | 159800 |
| 2021-11-01 | 26.68 | $48.81 | 203500 |
| 2021-10-29 | 26.97 | $48.07 | 130349 |
| 2021-10-28 | 27.48 | $49.44 | 88500 |
| 2021-10-27 | 27.28 | $49.39 | 103226 |
| 2021-10-26 | 27.04 | $50.17 | 122600 |
| 2021-10-25 | 26.38 | $50.17 | 181600 |
| 2021-10-22 | 25.75 | $48.87 | 159100 |
| 2021-10-21 | 25.31 | $48.42 | 106442 |
| 2021-10-20 | 24.98 | $47.92 | 121243 |
| 2021-10-19 | 24.87 | $47.35 | 81000 |
| 2021-10-18 | 24.98 | $47.30 | 288241 |
| 2021-10-15 | 25.08 | $47.42 | 242300 |
| 2021-10-14 | 25.18 | $46.13 | 146935 |
| 2021-10-13 | 25.80 | $45.16 | 85948 |
| 2021-10-12 | 26.75 | $45.48 | 100804 |
| 2021-10-11 | 27.42 | $45.81 | 115600 |
| 2021-10-08 | 28.00 | $45.96 | 145300 |
| 2021-10-07 | 28.53 | $46.97 | 245100 |
| 2021-10-06 | 28.75 | $45.79 | 142527 |
| 2021-10-05 | 29.46 | $46.80 | 165800 |
| 2021-10-04 | 29.66 | $46.83 | 240715 |
| 2021-10-01 | 29.71 | $46.99 | 185700 |
| 2021-09-30 | 29.71 | $46.41 | 321335 |
| 2021-09-29 | 29.76 | $46.40 | 240600 |
| 2021-09-28 | 29.79 | $46.23 | 585700 |
| 2021-09-27 | 29.83 | $45.49 | 276422 |
| 2021-09-24 | 30.23 | $44.90 | 259925 |
| 2021-09-23 | 30.81 | $44.18 | 262000 |
| 2021-09-22 | 31.66 | $43.15 | 117911 |
| 2021-09-21 | 32.77 | $42.76 | 82700 |
| 2021-09-20 | 34.01 | $42.92 | 307642 |
| 2021-09-17 | 35.35 | $43.58 | 216709 |
| 2021-09-16 | 36.26 | $44.43 | 224717 |
| 2021-09-15 | 36.91 | $45.66 | 196200 |
| 2021-09-14 | 37.32 | $44.59 | 149846 |
| 2021-09-13 | 37.90 | $44.52 | 197000 |
| 2021-09-10 | 38.61 | $44.02 | 159200 |
| 2021-09-09 | 39.39 | $44.77 | 288800 |
| 2021-09-08 | 39.95 | $44.88 | 113209 |
| 2021-09-07 | 40.50 | $44.39 | 233012 |
| 2021-09-03 | 41.18 | $45.87 | 94300 |
| 2021-09-02 | 41.40 | $45.88 | 110800 |
| 2021-09-01 | 41.55 | $45.89 | 101500 |
| 2021-08-31 | 41.71 | $45.51 | 120941 |
| 2021-08-30 | 41.94 | $44.80 | 117716 |
| 2021-08-27 | 42.25 | $47.17 | 122428 |
| 2021-08-26 | 42.02 | $45.76 | 111301 |
| 2021-08-25 | 41.94 | $45.90 | 111509 |
| 2021-08-24 | 41.85 | $45.00 | 107935 |
| 2021-08-23 | 41.87 | $43.96 | 105219 |
| 2021-08-20 | 42.08 | $43.29 | 110649 |
| 2021-08-19 | 42.39 | $43.80 | 194300 |
| 2021-08-18 | 42.72 | $44.58 | 82927 |
| 2021-08-17 | 42.59 | $44.72 | 128115 |
| 2021-08-16 | 42.50 | $45.48 | 76212 |
| 2021-08-13 | 42.24 | $45.61 | 94233 |
| 2021-08-12 | 41.86 | $45.76 | 187300 |
| 2021-08-11 | 41.42 | $46.32 | 141600 |
| 2021-08-10 | 40.77 | $45.74 | 155632 |
| 2021-08-09 | 40.14 | $46.37 | 103900 |
| 2021-08-06 | 39.25 | $46.08 | 139200 |
| 2021-08-05 | 38.35 | $46.00 | 239828 |
| 2021-08-04 | 37.41 | $45.73 | 354534 |
| 2021-08-03 | 36.42 | $45.19 | 281847 |
| 2021-08-02 | 35.44 | $43.66 | 205916 |
| 2021-07-30 | 34.47 | $44.29 | 185113 |
| 2021-07-29 | 33.36 | $45.89 | 105339 |
| 2021-07-28 | 31.77 | $45.37 | 133600 |
| 2021-07-27 | 30.13 | $44.93 | 89800 |
| 2021-07-26 | 28.43 | $45.00 | 92935 |
| 2021-07-23 | 26.60 | $45.31 | 157600 |
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