Is Main Street Capital Corporation (MAIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Main Street Capital Corporation (MAIN) research center and poll results.
NYSE : MAIN
Main Street Capital Corporation
$55.37 USD
-$0.17 (-0.31%)
- Volume
- 646.43K
- Average Volume
- 691.31K
- Market Capitalization
- $5.15B
- P/E Ratio
- 11.66
- Dividend Yield
- 7.77%
- Price Target
- $53.00
- Year High
- $67.77
- Year Low
- $48.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.81
- Current Ratio
- $0.16
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
52.00
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.05
Average
47.69
Maximum
65.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.00 | $55.37 | 688349 |
| 2026-07-16 | 51.76 | $55.54 | 808200 |
| 2026-07-15 | 51.56 | $53.41 | 648500 |
| 2026-07-14 | 51.45 | $53.09 | 609100 |
| 2026-07-13 | 51.40 | $52.51 | 594900 |
| 2026-07-10 | 51.36 | $52.84 | 578655 |
| 2026-07-09 | 51.29 | $51.67 | 517588 |
| 2026-07-08 | 51.28 | $51.05 | 742338 |
| 2026-07-07 | 51.29 | $52.41 | 805632 |
| 2026-07-06 | 51.26 | $52.29 | 874800 |
| 2026-07-02 | 51.25 | $51.96 | 540191 |
| 2026-07-01 | 51.19 | $52.02 | 692700 |
| 2026-06-30 | 51.16 | $51.88 | 656221 |
| 2026-06-29 | 51.15 | $51.56 | 614470 |
| 2026-06-26 | 51.13 | $51.01 | 705215 |
| 2026-06-25 | 51.15 | $50.19 | 585909 |
| 2026-06-24 | 51.19 | $49.80 | 670404 |
| 2026-06-23 | 51.26 | $50.02 | 584833 |
| 2026-06-22 | 51.24 | $50.35 | 579000 |
| 2026-06-18 | 51.28 | $50.97 | 1.5M |
| 2026-06-17 | 51.29 | $50.61 | 666800 |
| 2026-06-16 | 51.29 | $51.46 | 719513 |
| 2026-06-15 | 51.26 | $51.29 | 931468 |
| 2026-06-12 | 51.22 | $52.02 | 385627 |
| 2026-06-11 | 51.15 | $51.74 | 557656 |
| 2026-06-10 | 51.12 | $51.54 | 704944 |
| 2026-06-09 | 51.19 | $51.36 | 604847 |
| 2026-06-08 | 51.23 | $51.37 | 570000 |
| 2026-06-05 | 51.36 | $51.81 | 786830 |
| 2026-06-04 | 51.60 | $52.02 | 544225 |
| 2026-06-03 | 51.87 | $50.71 | 543613 |
| 2026-06-02 | 52.20 | $51.57 | 629500 |
| 2026-06-01 | 52.41 | $51.61 | 650400 |
| 2026-05-29 | 52.64 | $51.21 | 400936 |
| 2026-05-28 | 52.87 | $51.29 | 466264 |
| 2026-05-27 | 53.00 | $51.12 | 461954 |
| 2026-05-26 | 53.17 | $51.18 | 971611 |
| 2026-05-22 | 53.31 | $49.63 | 1.9M |
| 2026-05-21 | 53.53 | $51.02 | 482215 |
| 2026-05-20 | 53.68 | $51.22 | 593300 |
| 2026-05-19 | 53.85 | $50.53 | 722046 |
| 2026-05-18 | 54.03 | $50.99 | 779336 |
| 2026-05-15 | 54.23 | $50.45 | 871708 |
| 2026-05-14 | 54.45 | $50.69 | 1.3M |
| 2026-05-13 | 54.58 | $51.01 | 1.2M |
| 2026-05-12 | 54.93 | $52.92 | 684877 |
| 2026-05-11 | 55.10 | $52.30 | 1.2M |
| 2026-05-08 | 55.18 | $54.01 | 1.3M |
| 2026-05-07 | 55.14 | $56.60 | 617314 |
| 2026-05-06 | 54.98 | $57.33 | 590853 |
| 2026-05-05 | 54.83 | $57.36 | 472300 |
| 2026-05-04 | 54.66 | $55.76 | 477321 |
| 2026-05-01 | 54.58 | $56.20 | 439787 |
| 2026-04-30 | 54.41 | $55.84 | 637363 |
| 2026-04-29 | 54.21 | $53.75 | 480223 |
| 2026-04-28 | 54.17 | $54.65 | 419639 |
| 2026-04-27 | 54.02 | $53.94 | 454686 |
| 2026-04-24 | 53.90 | $54.06 | 358700 |
| 2026-04-23 | 53.84 | $54.02 | 518400 |
| 2026-04-22 | 53.86 | $54.65 | 505400 |
| 2026-04-21 | 53.87 | $54.05 | 692540 |
| 2026-04-20 | 53.92 | $54.96 | 527031 |
| 2026-04-17 | 53.93 | $54.82 | 895800 |
| 2026-04-16 | 53.97 | $53.46 | 1.9M |
| 2026-04-15 | 54.05 | $57.83 | 853536 |
| 2026-04-14 | 53.95 | $56.39 | 853600 |
| 2026-04-13 | 53.88 | $53.96 | 538100 |
| 2026-04-10 | 53.93 | $53.08 | 516353 |
| 2026-04-09 | 54.01 | $53.44 | 859800 |
| 2026-04-08 | 54.17 | $54.38 | 664067 |
| 2026-04-07 | 54.29 | $53.99 | 453412 |
| 2026-04-06 | 54.43 | $54.20 | 543383 |
| 2026-04-02 | 54.59 | $52.63 | 785500 |
| 2026-04-01 | 54.87 | $51.91 | 891500 |
| 2026-03-31 | 55.22 | $52.96 | 866974 |
| 2026-03-30 | 55.43 | $51.65 | 728178 |
| 2026-03-27 | 55.73 | $51.53 | 992434 |
| 2026-03-26 | 56.00 | $52.92 | 689500 |
| 2026-03-25 | 56.26 | $54.47 | 665500 |
| 2026-03-24 | 56.48 | $54.85 | 412798 |
| 2026-03-23 | 56.62 | $55.03 | 700153 |
| 2026-03-20 | 56.71 | $55.01 | 3.1M |
| 2026-03-19 | 56.86 | $55.69 | 660600 |
| 2026-03-18 | 56.97 | $55.14 | 1.0M |
| 2026-03-17 | 57.21 | $55.75 | 1.6M |
| 2026-03-16 | 57.38 | $55.07 | 1.7M |
| 2026-03-13 | 57.60 | $54.89 | 1.0M |
| 2026-03-12 | 57.90 | $54.66 | 1.7M |
| 2026-03-11 | 58.25 | $56.67 | 635336 |
| 2026-03-10 | 58.52 | $56.78 | 433600 |
| 2026-03-09 | 58.72 | $56.82 | 875326 |
| 2026-03-06 | 58.89 | $57.37 | 415000 |
| 2026-03-05 | 59.02 | $58.30 | 735492 |
| 2026-03-04 | 59.17 | $58.89 | 738100 |
| 2026-03-03 | 59.33 | $57.20 | 804502 |
| 2026-03-02 | 59.64 | $57.62 | 1.4M |
| 2026-02-27 | 59.95 | $56.80 | 1.0M |
| 2026-02-26 | 60.34 | $58.09 | 815100 |
| 2026-02-25 | 60.65 | $58.96 | 632711 |
| 2026-02-24 | 60.93 | $57.70 | 602454 |
| 2026-02-23 | 61.24 | $56.78 | 718714 |
| 2026-02-20 | 61.60 | $57.94 | 581626 |
| 2026-02-19 | 61.91 | $57.88 | 934806 |
| 2026-02-18 | 62.22 | $60.02 | 409438 |
| 2026-02-17 | 62.37 | $59.18 | 591800 |
| 2026-02-13 | 62.61 | $59.44 | 837940 |
| 2026-02-12 | 62.85 | $60.89 | 506152 |
| 2026-02-11 | 62.92 | $61.59 | 373394 |
| 2026-02-10 | 62.87 | $62.06 | 481230 |
| 2026-02-09 | 62.80 | $60.81 | 532047 |
| 2026-02-06 | 62.82 | $60.31 | 664311 |
| 2026-02-05 | 62.92 | $59.90 | 920800 |
| 2026-02-04 | 62.96 | $61.38 | 835030 |
| 2026-02-03 | 63.01 | $62.09 | 568746 |
| 2026-02-02 | 63.02 | $63.42 | 658427 |
| 2026-01-30 | 62.94 | $63.80 | 371613 |
| 2026-01-29 | 62.77 | $64.58 | 338600 |
| 2026-01-28 | 62.55 | $64.27 | 402000 |
| 2026-01-27 | 62.32 | $64.60 | 410737 |
| 2026-01-26 | 62.13 | $63.79 | 390500 |
| 2026-01-23 | 61.93 | $64.05 | 398100 |
| 2026-01-22 | 61.68 | $64.17 | 378500 |
| 2026-01-21 | 61.44 | $63.98 | 336058 |
| 2026-01-20 | 61.25 | $63.13 | 449718 |
| 2026-01-16 | 61.11 | $63.96 | 474913 |
| 2026-01-15 | 60.94 | $64.20 | 924000 |
| 2026-01-14 | 60.75 | $62.27 | 543200 |
| 2026-01-13 | 60.68 | $60.69 | 490578 |
| 2026-01-12 | 60.75 | $60.69 | 429910 |
| 2026-01-09 | 60.83 | $61.19 | 591400 |
| 2026-01-08 | 60.91 | $62.20 | 622214 |
| 2026-01-07 | 60.93 | $60.75 | 502400 |
| 2026-01-06 | 60.99 | $62.31 | 497638 |
| 2026-01-05 | 60.91 | $62.44 | 538749 |
| 2026-01-02 | 60.79 | $61.75 | 500278 |
| 2025-12-31 | 60.67 | $60.39 | 316803 |
| 2025-12-30 | 60.55 | $60.18 | 391973 |
| 2025-12-29 | 60.44 | $59.75 | 433900 |
| 2025-12-26 | 60.35 | $60.77 | 365649 |
| 2025-12-24 | 60.20 | $59.81 | 206800 |
| 2025-12-23 | 60.07 | $58.96 | 457900 |
| 2025-12-22 | 59.94 | $59.39 | 854401 |
| 2025-12-19 | 59.75 | $60.18 | 2.3M |
| 2025-12-18 | 59.52 | $60.31 | 532109 |
| 2025-12-17 | 59.32 | $60.53 | 549824 |
| 2025-12-16 | 59.14 | $60.51 | 570806 |
| 2025-12-15 | 58.97 | $60.77 | 770349 |
| 2025-12-12 | 58.86 | $62.05 | 360418 |
| 2025-12-11 | 58.70 | $62.29 | 399536 |
| 2025-12-10 | 58.54 | $62.94 | 461769 |
| 2025-12-09 | 58.36 | $62.59 | 468784 |
| 2025-12-08 | 58.16 | $61.91 | 601700 |
| 2025-12-05 | 58.00 | $60.73 | 551377 |
| 2025-12-04 | 57.82 | $59.98 | 514811 |
| 2025-12-03 | 57.68 | $59.35 | 428731 |
| 2025-12-02 | 57.57 | $58.06 | 357334 |
| 2025-12-01 | 57.53 | $57.92 | 362544 |
| 2025-11-28 | 57.48 | $58.04 | 182800 |
| 2025-11-26 | 57.39 | $57.69 | 288528 |
| 2025-11-25 | 57.40 | $57.17 | 363269 |
| 2025-11-24 | 57.46 | $56.39 | 397129 |
| 2025-11-21 | 57.55 | $55.56 | 791206 |
| 2025-11-20 | 57.65 | $55.51 | 582608 |
| 2025-11-19 | 57.75 | $56.38 | 562763 |
| 2025-11-18 | 57.82 | $57.03 | 451384 |
| 2025-11-17 | 57.86 | $57.12 | 508500 |
| 2025-11-14 | 57.90 | $58.42 | 475044 |
| 2025-11-13 | 57.89 | $58.90 | 348388 |
| 2025-11-12 | 57.80 | $59.14 | 340455 |
| 2025-11-11 | 57.75 | $59.22 | 309367 |
| 2025-11-10 | 57.71 | $58.70 | 778574 |
| 2025-11-07 | 57.61 | $58.70 | 531600 |
| 2025-11-06 | 57.43 | $57.15 | 652700 |
| 2025-11-05 | 57.42 | $57.21 | 525566 |
| 2025-11-04 | 57.59 | $57.17 | 504400 |
| 2025-11-03 | 57.82 | $57.16 | 475019 |
| 2025-10-31 | 58.09 | $56.92 | 452452 |
| 2025-10-30 | 58.39 | $56.35 | 539419 |
| 2025-10-29 | 58.77 | $57.72 | 405000 |
| 2025-10-28 | 59.02 | $58.50 | 375366 |
| 2025-10-27 | 59.28 | $58.23 | 483900 |
| 2025-10-24 | 59.54 | $57.45 | 379671 |
| 2025-10-23 | 59.85 | $57.62 | 383113 |
| 2025-10-22 | 60.16 | $57.59 | 634900 |
| 2025-10-21 | 60.42 | $57.96 | 500500 |
| 2025-10-20 | 60.74 | $57.95 | 510814 |
| 2025-10-17 | 61.05 | $58.14 | 696368 |
| 2025-10-16 | 61.43 | $57.21 | 516134 |
| 2025-10-15 | 61.88 | $58.13 | 597300 |
| 2025-10-14 | 62.26 | $58.38 | 808898 |
| 2025-10-13 | 62.60 | $56.57 | 918700 |
| 2025-10-10 | 63.03 | $55.10 | 2.1M |
| 2025-10-09 | 63.62 | $57.08 | 1.7M |
| 2025-10-08 | 64.13 | $60.55 | 695835 |
| 2025-10-07 | 64.43 | $61.77 | 708529 |
| 2025-10-06 | 64.64 | $62.49 | 557800 |
| 2025-10-03 | 64.82 | $62.96 | 369195 |
| 2025-10-02 | 65.00 | $63.97 | 413676 |
| 2025-10-01 | 65.13 | $62.84 | 477600 |
| 2025-09-30 | 65.27 | $63.59 | 359943 |
| 2025-09-29 | 65.38 | $63.35 | 387125 |
| 2025-09-26 | 65.52 | $63.75 | 382729 |
| 2025-09-25 | 65.63 | $63.72 | 508837 |
| 2025-09-24 | 65.68 | $62.87 | 545400 |
| 2025-09-23 | 65.77 | $64.28 | 401900 |
| 2025-09-22 | 65.75 | $64.28 | 757815 |
| 2025-09-19 | 65.79 | $65.78 | 1.9M |
| 2025-09-18 | 65.79 | $66.13 | 854069 |
| 2025-09-17 | 65.75 | $65.79 | 531300 |
| 2025-09-16 | 65.72 | $65.08 | 611115 |
| 2025-09-15 | 65.75 | $65.17 | 743665 |
| 2025-09-12 | 65.79 | $66.98 | 459114 |
| 2025-09-11 | 65.80 | $67.17 | 423955 |
| 2025-09-10 | 65.82 | $66.71 | 599057 |
| 2025-09-09 | 65.82 | $65.95 | 442339 |
| 2025-09-08 | 65.82 | $65.97 | 430100 |
| 2025-09-05 | 65.80 | $66.52 | 540000 |
| 2025-09-04 | 65.65 | $66.59 | 345600 |
| 2025-09-03 | 65.53 | $65.64 | 360103 |
| 2025-09-02 | 65.43 | $65.79 | 594000 |
| 2025-08-29 | 65.35 | $66.29 | 486807 |
| 2025-08-28 | 65.24 | $65.82 | 503700 |
| 2025-08-27 | 65.18 | $64.73 | 388406 |
| 2025-08-26 | 65.17 | $64.63 | 359920 |
| 2025-08-25 | 65.17 | $64.00 | 656100 |
| 2025-08-22 | 65.22 | $65.09 | 580900 |
| 2025-08-21 | 65.26 | $65.65 | 446767 |
| 2025-08-20 | 65.26 | $65.39 | 403512 |
| 2025-08-19 | 65.26 | $65.23 | 686121 |
| 2025-08-18 | 65.21 | $65.63 | 540185 |
| 2025-08-15 | 65.14 | $66.10 | 390346 |
| 2025-08-14 | 65.05 | $67.15 | 388332 |
| 2025-08-13 | 64.94 | $67.54 | 557308 |
| 2025-08-12 | 64.78 | $66.66 | 374836 |
| 2025-08-11 | 64.62 | $65.98 | 662900 |
| 2025-08-08 | 64.50 | $65.63 | 762548 |
| 2025-08-07 | 64.37 | $63.53 | 733700 |
| 2025-08-06 | 64.30 | $64.15 | 406788 |
| 2025-08-05 | 64.17 | $63.66 | 658460 |
| 2025-08-04 | 64.03 | $64.19 | 409946 |
| 2025-08-01 | 63.87 | $63.99 | 574857 |
| 2025-07-31 | 63.72 | $64.70 | 320816 |
| 2025-07-30 | 63.50 | $64.54 | 342400 |
| 2025-07-29 | 63.23 | $64.50 | 489123 |
| 2025-07-28 | 62.96 | $65.15 | 470229 |
| 2025-07-25 | 62.66 | $65.83 | 366829 |
| 2025-07-24 | 62.33 | $65.57 | 548000 |
| 2025-07-23 | 61.97 | $65.43 | 665531 |
| 2025-07-22 | 61.62 | $64.31 | 445615 |
| 2025-07-21 | 61.30 | $64.14 | 493205 |
| 2025-07-18 | 61.00 | $64.40 | 412753 |
| 2025-07-17 | 60.71 | $64.82 | 532336 |
| 2025-07-16 | 60.36 | $64.40 | 416100 |
| 2025-07-15 | 60.01 | $63.50 | 487340 |
| 2025-07-14 | 59.73 | $63.57 | 462331 |
| 2025-07-11 | 59.46 | $62.97 | 393888 |
| 2025-07-10 | 59.20 | $62.23 | 473026 |
| 2025-07-09 | 58.99 | $61.40 | 371225 |
| 2025-07-08 | 58.84 | $60.92 | 545011 |
| 2025-07-07 | 58.67 | $60.98 | 808548 |
| 2025-07-03 | 58.46 | $61.13 | 383200 |
| 2025-07-02 | 58.23 | $60.16 | 404020 |
| 2025-07-01 | 58.05 | $59.28 | 464978 |
| 2025-06-30 | 57.89 | $59.10 | 510835 |
| 2025-06-27 | 57.78 | $58.96 | 433200 |
| 2025-06-26 | 57.66 | $59.32 | 450605 |
| 2025-06-25 | 57.55 | $58.30 | 268090 |
| 2025-06-24 | 57.48 | $58.56 | 508261 |
| 2025-06-23 | 57.33 | $57.92 | 388312 |
| 2025-06-20 | 57.19 | $58.08 | 585312 |
| 2025-06-18 | 57.05 | $58.51 | 421881 |
| 2025-06-17 | 56.97 | $57.91 | 367341 |
| 2025-06-16 | 56.87 | $57.44 | 473214 |
| 2025-06-13 | 56.76 | $57.76 | 582600 |
| 2025-06-12 | 56.58 | $58.23 | 335703 |
| 2025-06-11 | 56.32 | $57.74 | 542400 |
| 2025-06-10 | 56.13 | $58.15 | 446373 |
| 2025-06-09 | 55.92 | $58.31 | 457710 |
| 2025-06-06 | 55.65 | $57.48 | 402847 |
| 2025-06-05 | 55.43 | $56.77 | 402035 |
| 2025-06-04 | 55.26 | $56.65 | 458479 |
| 2025-06-03 | 55.08 | $56.46 | 431600 |
| 2025-06-02 | 54.91 | $56.12 | 561411 |
| 2025-05-30 | 54.79 | $56.88 | 345837 |
| 2025-05-29 | 54.58 | $56.67 | 334534 |
| 2025-05-28 | 54.43 | $57.05 | 424642 |
| 2025-05-27 | 54.28 | $56.83 | 506426 |
| 2025-05-23 | 54.17 | $55.54 | 344791 |
| 2025-05-22 | 54.10 | $55.20 | 298300 |
| 2025-05-21 | 54.07 | $55.37 | 409348 |
| 2025-05-20 | 53.99 | $56.75 | 770181 |
| 2025-05-19 | 53.80 | $56.03 | 746600 |
| 2025-05-16 | 53.60 | $55.29 | 808300 |
| 2025-05-15 | 53.50 | $53.99 | 951419 |
| 2025-05-14 | 53.44 | $53.17 | 2.5M |
| 2025-05-13 | 53.47 | $53.97 | 656289 |
| 2025-05-12 | 53.42 | $53.89 | 738749 |
| 2025-05-09 | 53.32 | $52.95 | 750589 |
| 2025-05-08 | 53.25 | $53.03 | 592600 |
| 2025-05-07 | 53.24 | $53.39 | 525744 |
| 2025-05-06 | 53.03 | $52.95 | 767100 |
| 2025-05-05 | 52.90 | $53.10 | 535312 |
| 2025-05-02 | 52.82 | $53.83 | 677612 |
| 2025-05-01 | 52.92 | $52.63 | 421138 |
| 2025-04-30 | 53.16 | $53.56 | 460194 |
| 2025-04-29 | 53.37 | $54.22 | 306774 |
| 2025-04-28 | 53.49 | $54.58 | 357500 |
| 2025-04-25 | 53.59 | $54.15 | 359228 |
| 2025-04-24 | 53.76 | $54.64 | 405013 |
| 2025-04-23 | 53.92 | $53.65 | 556562 |
| 2025-04-22 | 54.19 | $53.04 | 300945 |
| 2025-04-21 | 54.47 | $52.00 | 390934 |
| 2025-04-17 | 54.75 | $53.30 | 605459 |
| 2025-04-16 | 54.97 | $52.75 | 704876 |
| 2025-04-15 | 55.25 | $53.68 | 570100 |
| 2025-04-14 | 55.44 | $53.11 | 498963 |
| 2025-04-11 | 55.65 | $51.82 | 439946 |
| 2025-04-10 | 55.87 | $51.48 | 644150 |
| 2025-04-09 | 56.03 | $52.94 | 1.1M |
| 2025-04-08 | 56.17 | $49.15 | 896004 |
| 2025-04-07 | 56.50 | $50.30 | 1.4M |
| 2025-04-04 | 56.87 | $51.48 | 1.4M |
| 2025-04-03 | 57.23 | $55.93 | 527906 |
| 2025-04-02 | 57.28 | $57.47 | 303831 |
| 2025-04-01 | 57.31 | $57.72 | 414315 |
| 2025-03-31 | 57.37 | $56.56 | 498088 |
| 2025-03-28 | 57.57 | $56.66 | 302267 |
| 2025-03-27 | 57.78 | $57.47 | 762208 |
| 2025-03-26 | 57.85 | $57.92 | 697144 |
| 2025-03-25 | 57.93 | $59.04 | 290076 |
| 2025-03-24 | 57.99 | $58.65 | 421147 |
| 2025-03-21 | 58.08 | $57.54 | 1.0M |
| 2025-03-20 | 58.32 | $57.78 | 327992 |
| 2025-03-19 | 58.57 | $58.21 | 452371 |
| 2025-03-18 | 58.81 | $57.63 | 328861 |
| 2025-03-17 | 59.04 | $57.17 | 736840 |
| 2025-03-14 | 59.25 | $56.26 | 490826 |
| 2025-03-13 | 59.48 | $54.71 | 621117 |
| 2025-03-12 | 59.77 | $55.76 | 483240 |
| 2025-03-11 | 59.99 | $55.76 | 1.1M |
| 2025-03-10 | 60.23 | $57.65 | 645632 |
| 2025-03-07 | 60.40 | $58.64 | 558991 |
| 2025-03-06 | 60.53 | $56.94 | 587304 |
| 2025-03-05 | 60.74 | $58.08 | 1.0M |
| 2025-03-04 | 60.92 | $59.02 | 727500 |
| 2025-03-03 | 61.06 | $60.52 | 699291 |
| 2025-02-28 | 61.13 | $60.80 | 806153 |
| 2025-02-27 | 61.16 | $58.94 | 615845 |
| 2025-02-26 | 61.25 | $59.58 | 418168 |
| 2025-02-25 | 61.33 | $60.06 | 737777 |
| 2025-02-24 | 61.37 | $60.58 | 704020 |
| 2025-02-21 | 61.40 | $62.27 | 369440 |
| 2025-02-20 | 61.32 | $62.74 | 441135 |
| 2025-02-19 | 61.22 | $63.10 | 822190 |
| 2025-02-18 | 61.11 | $62.12 | 774400 |
| 2025-02-14 | 61.01 | $61.47 | 506600 |
| 2025-02-13 | 60.96 | $60.88 | 291927 |
| 2025-02-12 | 60.88 | $60.42 | 387537 |
| 2025-02-11 | 60.80 | $60.30 | 429827 |
| 2025-02-10 | 60.69 | $60.57 | 490791 |
| 2025-02-07 | 60.54 | $61.01 | 480440 |
| 2025-02-06 | 60.40 | $61.13 | 417418 |
| 2025-02-05 | 60.26 | $61.11 | 644568 |
| 2025-02-04 | 60.15 | $61.77 | 380573 |
| 2025-02-03 | 60.05 | $61.76 | 532138 |
| 2025-01-31 | 59.93 | $61.96 | 510700 |
| 2025-01-30 | 59.76 | $61.45 | 428335 |
| 2025-01-29 | 59.59 | $60.62 | 553085 |
| 2025-01-28 | 59.45 | $61.35 | 354683 |
| 2025-01-27 | 59.26 | $60.72 | 562779 |
| 2025-01-24 | 59.08 | $61.17 | 338929 |
| 2025-01-23 | 58.84 | $60.84 | 387766 |
| 2025-01-22 | 58.62 | $60.73 | 483533 |
| 2025-01-21 | 58.38 | $60.84 | 570628 |
| 2025-01-17 | 58.09 | $60.04 | 765674 |
| 2025-01-16 | 57.87 | $60.48 | 498600 |
| 2025-01-15 | 57.61 | $59.24 | 371552 |
| 2025-01-14 | 57.43 | $58.91 | 355304 |
| 2025-01-13 | 57.25 | $58.00 | 326400 |
| 2025-01-10 | 57.11 | $57.72 | 466919 |
| 2025-01-08 | 56.99 | $58.18 | 588115 |
| 2025-01-07 | 56.84 | $58.36 | 520500 |
| 2025-01-06 | 56.68 | $58.80 | 876273 |
| 2025-01-03 | 56.52 | $59.85 | 623363 |
| 2025-01-02 | 56.29 | $59.26 | 601048 |
| 2024-12-31 | 56.10 | $58.58 | 484639 |
| 2024-12-30 | 55.94 | $58.02 | 434029 |
| 2024-12-27 | 55.81 | $57.90 | 448409 |
| 2024-12-26 | 55.67 | $57.64 | 439818 |
| 2024-12-24 | 55.52 | $57.00 | 347649 |
| 2024-12-23 | 55.39 | $56.44 | 1.2M |
| 2024-12-20 | 55.27 | $56.40 | 754500 |
| 2024-12-19 | 55.11 | $55.91 | 654867 |
| 2024-12-18 | 54.97 | $54.99 | 489509 |
| 2024-12-17 | 54.87 | $55.62 | 402886 |
| 2024-12-16 | 54.73 | $55.33 | 464473 |
| 2024-12-13 | 54.57 | $55.63 | 319725 |
| 2024-12-12 | 54.39 | $55.39 | 252360 |
| 2024-12-11 | 54.24 | $55.24 | 255942 |
| 2024-12-10 | 54.09 | $55.16 | 323967 |
| 2024-12-09 | 53.95 | $55.24 | 380260 |
| 2024-12-06 | 53.78 | $55.29 | 255768 |
| 2024-12-05 | 53.60 | $55.48 | 416952 |
| 2024-12-04 | 53.41 | $55.35 | 317701 |
| 2024-12-03 | 53.18 | $55.40 | 293428 |
| 2024-12-02 | 52.90 | $55.35 | 357039 |
| 2024-11-29 | 52.67 | $55.47 | 190400 |
| 2024-11-27 | 52.46 | $55.00 | 254507 |
| 2024-11-26 | 52.29 | $54.62 | 301753 |
| 2024-11-25 | 52.13 | $54.51 | 358383 |
| 2024-11-22 | 52.00 | $53.97 | 338746 |
| 2024-11-21 | 51.89 | $53.18 | 256781 |
| 2024-11-20 | 51.82 | $53.08 | 943728 |
| 2024-11-19 | 51.75 | $53.18 | 354107 |
| 2024-11-18 | 51.69 | $52.65 | 269385 |
| 2024-11-15 | 51.69 | $52.16 | 551786 |
| 2024-11-14 | 51.70 | $52.16 | 805400 |
| 2024-11-13 | 51.69 | $52.23 | 531453 |
| 2024-11-12 | 51.67 | $52.27 | 499129 |
| 2024-11-11 | 51.60 | $52.41 | 464212 |
| 2024-11-08 | 51.54 | $51.87 | 449038 |
| 2024-11-07 | 51.51 | $51.74 | 406502 |
| 2024-11-06 | 51.47 | $51.55 | 569111 |
| 2024-11-05 | 51.42 | $50.70 | 409171 |
| 2024-11-04 | 51.42 | $49.95 | 547377 |
| 2024-11-01 | 51.47 | $50.67 | 311940 |
| 2024-10-31 | 51.49 | $51.34 | 244980 |
| 2024-10-30 | 51.45 | $51.57 | 220416 |
| 2024-10-29 | 51.38 | $51.34 | 373122 |
| 2024-10-28 | 51.32 | $52.03 | 297546 |
| 2024-10-25 | 51.23 | $51.68 | 236550 |
| 2024-10-24 | 51.15 | $51.75 | 341751 |
| 2024-10-23 | 51.08 | $51.66 | 301098 |
| 2024-10-22 | 50.98 | $52.03 | 279221 |
| 2024-10-21 | 50.87 | $52.60 | 342637 |
| 2024-10-18 | 50.73 | $52.35 | 284312 |
| 2024-10-17 | 50.61 | $51.96 | 270400 |
| 2024-10-16 | 50.53 | $51.83 | 325900 |
| 2024-10-15 | 50.45 | $51.02 | 335213 |
| 2024-10-14 | 50.39 | $51.13 | 321505 |
| 2024-10-11 | 50.34 | $51.22 | 458247 |
| 2024-10-10 | 50.28 | $50.93 | 323418 |
| 2024-10-09 | 50.20 | $50.65 | 279935 |
| 2024-10-08 | 50.13 | $50.70 | 402066 |
| 2024-10-07 | 50.03 | $50.97 | 470600 |
| 2024-10-04 | 49.92 | $51.02 | 318247 |
| 2024-10-03 | 49.80 | $50.63 | 364731 |
| 2024-10-02 | 49.75 | $50.19 | 261697 |
| 2024-10-01 | 49.71 | $50.07 | 259100 |
| 2024-09-30 | 49.69 | $50.14 | 273236 |
| 2024-09-27 | 49.65 | $50.23 | 291485 |
| 2024-09-26 | 49.60 | $50.26 | 359057 |
| 2024-09-25 | 49.52 | $49.70 | 341592 |
| 2024-09-24 | 49.50 | $49.76 | 251796 |
| 2024-09-23 | 49.48 | $49.81 | 328060 |
| 2024-09-20 | 49.47 | $50.00 | 537500 |
| 2024-09-19 | 49.45 | $50.40 | 427900 |
| 2024-09-18 | 49.40 | $50.17 | 368306 |
| 2024-09-17 | 49.36 | $49.84 | 311100 |
| 2024-09-16 | 49.34 | $50.12 | 262179 |
| 2024-09-13 | 49.30 | $49.95 | 367500 |
| 2024-09-12 | 49.26 | $49.48 | 279600 |
| 2024-09-11 | 49.21 | $49.14 | 229913 |
| 2024-09-10 | 49.18 | $48.79 | 334929 |
| 2024-09-09 | 49.15 | $48.75 | 352562 |
| 2024-09-06 | 49.14 | $48.63 | 414041 |
| 2024-09-05 | 49.15 | $49.51 | 399715 |
| 2024-09-04 | 49.12 | $49.50 | 359145 |
| 2024-09-03 | 49.10 | $49.59 | 421500 |
| 2024-08-30 | 48.97 | $49.40 | 260699 |
| 2024-08-29 | 48.97 | $49.11 | 268386 |
| 2024-08-28 | 49.07 | $48.73 | 664046 |
| 2024-08-27 | 49.19 | $49.29 | 800900 |
| 2024-08-26 | 49.30 | $49.34 | 389753 |
| 2024-08-23 | 49.39 | $49.69 | 299100 |
| 2024-08-22 | 49.45 | $49.48 | 436147 |
| 2024-08-21 | 49.51 | $49.52 | 318241 |
| 2024-08-20 | 49.54 | $49.31 | 269100 |
| 2024-08-19 | 49.62 | $49.50 | 267633 |
| 2024-08-16 | 49.70 | $49.28 | 281027 |
| 2024-08-15 | 49.74 | $49.25 | 450404 |
| 2024-08-14 | 49.80 | $48.45 | 237200 |
| 2024-08-13 | 49.89 | $48.39 | 315600 |
| 2024-08-12 | 50.02 | $48.35 | 372043 |
| 2024-08-09 | 50.18 | $48.57 | 340716 |
| 2024-08-08 | 50.33 | $48.79 | 349859 |
| 2024-08-07 | 50.49 | $48.91 | 446700 |
| 2024-08-06 | 50.64 | $49.03 | 562600 |
| 2024-08-05 | 50.76 | $47.05 | 1.1M |
| 2024-08-02 | 51.01 | $49.32 | 957412 |
| 2024-08-01 | 51.15 | $51.16 | 279700 |
| 2024-07-31 | 51.19 | $51.18 | 404316 |
| 2024-07-30 | 51.20 | $51.45 | 316042 |
| 2024-07-29 | 51.15 | $51.02 | 289852 |
| 2024-07-26 | 51.12 | $50.99 | 233322 |
| 2024-07-25 | 51.08 | $50.60 | 280676 |
| 2024-07-24 | 51.04 | $50.28 | 240303 |
| 2024-07-23 | 51.01 | $50.92 | 204106 |
| 2024-07-22 | 50.95 | $50.96 | 228900 |
| 2024-07-19 | 50.86 | $50.15 | 181021 |
| 2024-07-18 | 50.84 | $50.38 | 320313 |
| 2024-07-17 | 50.81 | $50.38 | 425635 |
| 2024-07-16 | 50.77 | $50.85 | 432142 |
| 2024-07-15 | 50.69 | $51.67 | 496790 |
| 2024-07-12 | 50.57 | $51.48 | 788098 |
| 2024-07-11 | 50.44 | $51.96 | 295508 |
| 2024-07-10 | 50.29 | $52.03 | 204325 |
| 2024-07-09 | 50.14 | $51.28 | 388805 |
| 2024-07-08 | 50.01 | $52.04 | 352616 |
| 2024-07-05 | 49.85 | $52.25 | 477600 |
| 2024-07-03 | 49.69 | $51.87 | 288400 |
| 2024-07-02 | 49.56 | $51.40 | 394515 |
| 2024-07-01 | 49.47 | $50.50 | 282466 |
| 2024-06-28 | 49.39 | $50.49 | 352393 |
| 2024-06-27 | 49.29 | $50.14 | 263816 |
| 2024-06-26 | 49.18 | $49.75 | 173502 |
| 2024-06-25 | 49.10 | $49.68 | 309231 |
| 2024-06-24 | 49.04 | $49.70 | 380900 |
| 2024-06-21 | 48.95 | $49.19 | 357557 |
| 2024-06-20 | 48.91 | $49.76 | 460218 |
| 2024-06-18 | 48.88 | $49.75 | 344710 |
| 2024-06-17 | 48.83 | $49.56 | 342300 |
| 2024-06-14 | 48.79 | $49.34 | 295786 |
| 2024-06-13 | 48.75 | $49.14 | 315248 |
| 2024-06-12 | 48.76 | $49.01 | 290600 |
| 2024-06-11 | 48.80 | $49.00 | 333100 |
| 2024-06-10 | 48.80 | $48.88 | 332226 |
| 2024-06-07 | 48.82 | $48.75 | 311003 |
| 2024-06-06 | 48.92 | $48.79 | 389302 |
| 2024-06-05 | 49.02 | $49.00 | 640221 |
| 2024-06-04 | 49.10 | $49.31 | 331937 |
| 2024-06-03 | 49.18 | $49.65 | 363454 |
| 2024-05-31 | 49.22 | $49.00 | 270709 |
| 2024-05-30 | 49.26 | $48.47 | 241000 |
| 2024-05-29 | 49.34 | $47.78 | 312306 |
| 2024-05-28 | 49.44 | $48.22 | 293475 |
| 2024-05-24 | 49.51 | $48.55 | 216848 |
| 2024-05-23 | 49.54 | $47.85 | 359533 |
| 2024-05-22 | 49.58 | $48.48 | 621982 |
| 2024-05-21 | 49.60 | $49.00 | 656500 |
| 2024-05-20 | 49.58 | $48.74 | 300948 |
| 2024-05-17 | 49.55 | $48.75 | 247200 |
| 2024-05-16 | 49.50 | $48.65 | 529537 |
| 2024-05-15 | 49.42 | $49.31 | 973311 |
| 2024-05-14 | 49.31 | $49.83 | 390600 |
| 2024-05-13 | 49.15 | $48.95 | 527942 |
| 2024-05-10 | 49.04 | $49.40 | 630900 |
| 2024-05-09 | 48.92 | $50.76 | 272433 |
| 2024-05-08 | 48.77 | $50.63 | 287427 |
| 2024-05-07 | 48.62 | $50.70 | 332338 |
| 2024-05-06 | 48.46 | $50.88 | 414000 |
| 2024-05-03 | 48.30 | $50.37 | 311907 |
| 2024-05-02 | 48.15 | $49.89 | 257500 |
| 2024-05-01 | 48.00 | $50.15 | 386301 |
| 2024-04-30 | 47.85 | $49.60 | 244200 |
| 2024-04-29 | 47.72 | $49.71 | 427012 |
| 2024-04-26 | 47.58 | $49.13 | 268100 |
| 2024-04-25 | 47.49 | $48.68 | 249000 |
| 2024-04-24 | 47.40 | $48.80 | 203424 |
| 2024-04-23 | 47.28 | $48.69 | 313149 |
| 2024-04-22 | 47.15 | $48.16 | 304700 |
| 2024-04-19 | 47.04 | $47.62 | 318269 |
| 2024-04-18 | 46.97 | $47.22 | 220342 |
| 2024-04-17 | 46.91 | $46.96 | 252887 |
| 2024-04-16 | 46.85 | $46.77 | 297091 |
| 2024-04-15 | 46.82 | $46.68 | 409600 |
| 2024-04-12 | 46.79 | $46.94 | 319421 |
| 2024-04-11 | 46.74 | $47.79 | 311665 |
| 2024-04-10 | 46.66 | $47.58 | 367003 |
| 2024-04-09 | 46.59 | $47.67 | 252577 |
| 2024-04-08 | 46.50 | $47.60 | 253029 |
| 2024-04-05 | 46.42 | $47.32 | 241726 |
| 2024-04-04 | 46.35 | $47.01 | 402170 |
| 2024-04-03 | 46.31 | $47.12 | 313038 |
| 2024-04-02 | 46.23 | $47.01 | 383850 |
| 2024-04-01 | 46.17 | $46.92 | 553333 |
| 2024-03-28 | 46.09 | $47.31 | 393300 |
| 2024-03-27 | 46.01 | $46.78 | 302255 |
| 2024-03-26 | 45.94 | $46.40 | 343300 |
| 2024-03-25 | 45.93 | $46.13 | 352664 |
| 2024-03-22 | 45.92 | $46.00 | 253055 |
| 2024-03-21 | 45.89 | $46.12 | 359400 |
| 2024-03-20 | 45.87 | $46.04 | 408198 |
| 2024-03-19 | 45.81 | $45.90 | 400754 |
| 2024-03-18 | 45.76 | $46.03 | 386238 |
| 2024-03-15 | 45.70 | $46.20 | 515069 |
| 2024-03-14 | 45.63 | $45.82 | 264653 |
| 2024-03-13 | 45.56 | $46.18 | 286150 |
| 2024-03-12 | 45.47 | $46.15 | 249339 |
| 2024-03-11 | 45.39 | $46.02 | 421307 |
| 2024-03-08 | 45.32 | $45.85 | 224124 |
| 2024-03-07 | 45.26 | $46.00 | 313237 |
| 2024-03-06 | 45.21 | $46.25 | 409692 |
| 2024-03-05 | 45.15 | $45.46 | 304409 |
| 2024-03-04 | 45.13 | $45.75 | 393600 |
| 2024-03-01 | 45.11 | $45.44 | 453312 |
| 2024-02-29 | 45.09 | $45.71 | 289832 |
| 2024-02-28 | 45.07 | $45.43 | 309851 |
| 2024-02-27 | 45.09 | $46.07 | 311701 |
| 2024-02-26 | 45.07 | $45.93 | 425200 |
| 2024-02-23 | 45.06 | $45.35 | 500514 |
| 2024-02-22 | 45.07 | $45.74 | 736643 |
| 2024-02-21 | 45.06 | $44.88 | 277426 |
| 2024-02-20 | 45.08 | $44.88 | 410009 |
| 2024-02-16 | 45.09 | $44.88 | 357459 |
| 2024-02-15 | 45.06 | $44.83 | 471842 |
| 2024-02-14 | 45.01 | $44.40 | 339912 |
| 2024-02-13 | 44.97 | $44.33 | 305144 |
| 2024-02-12 | 44.94 | $44.69 | 253625 |
| 2024-02-09 | 44.89 | $44.52 | 411156 |
| 2024-02-08 | 44.85 | $44.57 | 307744 |
| 2024-02-07 | 44.81 | $45.02 | 368280 |
| 2024-02-06 | 44.75 | $45.19 | 361789 |
| 2024-02-05 | 44.69 | $45.02 | 443612 |
| 2024-02-02 | 44.63 | $45.34 | 286396 |
| 2024-02-01 | 44.55 | $44.96 | 433600 |
| 2024-01-31 | 44.47 | $45.28 | 335892 |
| 2024-01-30 | 44.38 | $45.98 | 279748 |
| 2024-01-29 | 44.24 | $45.54 | 326145 |
| 2024-01-26 | 44.16 | $45.82 | 246705 |
| 2024-01-25 | 44.04 | $45.58 | 302790 |
| 2024-01-24 | 43.91 | $45.40 | 390610 |
| 2024-01-23 | 43.79 | $45.35 | 346736 |
| 2024-01-22 | 43.67 | $45.16 | 441200 |
| 2024-01-19 | 43.54 | $44.15 | 310199 |
| 2024-01-18 | 43.48 | $43.85 | 253800 |
| 2024-01-17 | 43.45 | $43.67 | 360900 |
| 2024-01-16 | 43.41 | $43.70 | 340900 |
| 2024-01-12 | 43.37 | $43.77 | 272472 |
| 2024-01-11 | 43.31 | $43.69 | 421670 |
| 2024-01-10 | 43.24 | $43.78 | 351564 |
| 2024-01-09 | 43.16 | $43.78 | 379388 |
| 2024-01-08 | 43.08 | $43.99 | 489554 |
| 2024-01-05 | 42.97 | $43.73 | 360694 |
| 2024-01-04 | 42.86 | $43.76 | 454484 |
| 2024-01-03 | 42.76 | $43.49 | 448125 |
| 2024-01-02 | 42.68 | $43.45 | 461607 |
| 2023-12-29 | 42.59 | $43.23 | 474054 |
| 2023-12-28 | 42.49 | $43.80 | 473031 |
| 2023-12-27 | 42.36 | $43.42 | 336037 |
| 2023-12-26 | 42.26 | $43.12 | 326044 |
| 2023-12-22 | 42.18 | $42.93 | 256136 |
| 2023-12-21 | 42.09 | $42.90 | 371900 |
| 2023-12-20 | 42.01 | $42.59 | 304743 |
| 2023-12-19 | 41.93 | $42.92 | 397919 |
| 2023-12-18 | 41.82 | $43.25 | 498144 |
| 2023-12-15 | 41.69 | $42.80 | 333441 |
| 2023-12-14 | 41.57 | $42.93 | 453173 |
| 2023-12-13 | 41.47 | $42.58 | 355300 |
| 2023-12-12 | 41.38 | $42.40 | 330382 |
| 2023-12-11 | 41.28 | $42.09 | 392465 |
| 2023-12-08 | 41.19 | $42.13 | 313682 |
| 2023-12-07 | 41.11 | $41.83 | 240260 |
| 2023-12-06 | 41.03 | $41.62 | 384700 |
| 2023-12-05 | 40.96 | $41.70 | 398480 |
| 2023-12-04 | 40.91 | $41.84 | 366803 |
| 2023-12-01 | 40.85 | $41.68 | 420757 |
| 2023-11-30 | 40.78 | $41.33 | 227925 |
| 2023-11-29 | 40.68 | $41.21 | 248986 |
| 2023-11-28 | 40.52 | $41.39 | 241510 |
| 2023-11-27 | 40.35 | $41.40 | 288845 |
| 2023-11-24 | 40.18 | $41.28 | 160400 |
| 2023-11-22 | 40.03 | $41.17 | 240019 |
| 2023-11-21 | 39.91 | $40.96 | 232750 |
| 2023-11-20 | 39.81 | $40.86 | 244839 |
| 2023-11-17 | 39.71 | $40.53 | 268399 |
| 2023-11-16 | 39.63 | $40.56 | 309330 |
| 2023-11-15 | 39.59 | $40.81 | 300237 |
| 2023-11-14 | 39.55 | $40.77 | 300365 |
| 2023-11-13 | 39.52 | $40.49 | 310774 |
| 2023-11-10 | 39.52 | $40.30 | 390107 |
| 2023-11-09 | 39.49 | $40.38 | 558400 |
| 2023-11-08 | 39.46 | $40.31 | 1.2M |
| 2023-11-07 | 39.44 | $40.16 | 356700 |
| 2023-11-06 | 39.43 | $40.79 | 583087 |
| 2023-11-03 | 39.40 | $40.68 | 585869 |
| 2023-11-02 | 39.34 | $40.19 | 513144 |
| 2023-11-01 | 39.31 | $39.30 | 421537 |
| 2023-10-31 | 39.34 | $38.13 | 312700 |
| 2023-10-30 | 39.42 | $37.99 | 384400 |
| 2023-10-27 | 39.53 | $37.87 | 388008 |
| 2023-10-26 | 39.67 | $38.40 | 332300 |
| 2023-10-25 | 39.78 | $38.71 | 285117 |
| 2023-10-24 | 39.86 | $39.02 | 249839 |
| 2023-10-23 | 39.91 | $38.71 | 381317 |
| 2023-10-20 | 40.01 | $39.03 | 609798 |
| 2023-10-19 | 40.08 | $39.75 | 391400 |
| 2023-10-18 | 40.10 | $40.08 | 303240 |
| 2023-10-17 | 40.13 | $40.19 | 257800 |
| 2023-10-16 | 40.16 | $40.41 | 326307 |
| 2023-10-13 | 40.20 | $39.69 | 241280 |
| 2023-10-12 | 40.26 | $39.70 | 398324 |
| 2023-10-11 | 40.32 | $39.96 | 215611 |
| 2023-10-10 | 40.35 | $40.04 | 378210 |
| 2023-10-09 | 40.38 | $40.07 | 294530 |
| 2023-10-06 | 40.41 | $39.60 | 242083 |
| 2023-10-05 | 40.45 | $39.46 | 337500 |
| 2023-10-04 | 40.49 | $39.89 | 482700 |
| 2023-10-03 | 40.50 | $39.76 | 524848 |
| 2023-10-02 | 40.52 | $40.24 | 452204 |
| 2023-09-29 | 40.54 | $40.63 | 267621 |
| 2023-09-28 | 40.53 | $40.72 | 248656 |
| 2023-09-27 | 40.51 | $40.21 | 355909 |
| 2023-09-26 | 40.50 | $40.14 | 236931 |
| 2023-09-25 | 40.50 | $40.62 | 265659 |
| 2023-09-22 | 40.45 | $40.45 | 216268 |
| 2023-09-21 | 40.42 | $40.11 | 285886 |
| 2023-09-20 | 40.41 | $40.63 | 263947 |
| 2023-09-19 | 40.36 | $40.77 | 309441 |
| 2023-09-18 | 40.33 | $41.22 | 366318 |
| 2023-09-15 | 40.29 | $41.01 | 447229 |
| 2023-09-14 | 40.23 | $40.89 | 300300 |
| 2023-09-13 | 40.21 | $40.62 | 293819 |
| 2023-09-12 | 40.19 | $40.65 | 195200 |
| 2023-09-11 | 40.19 | $40.66 | 282142 |
| 2023-09-08 | 40.19 | $40.28 | 751700 |
| 2023-09-07 | 40.22 | $40.23 | 294071 |
| 2023-09-06 | 40.27 | $40.07 | 271130 |
| 2023-09-05 | 40.36 | $40.31 | 414500 |
| 2023-09-01 | 40.46 | $40.67 | 254740 |
| 2023-08-31 | 40.55 | $40.34 | 575300 |
| 2023-08-30 | 40.67 | $40.31 | 330068 |
| 2023-08-29 | 40.78 | $40.10 | 544560 |
| 2023-08-28 | 40.88 | $39.97 | 246402 |
| 2023-08-25 | 41.00 | $39.77 | 196290 |
| 2023-08-24 | 41.12 | $39.87 | 201438 |
| 2023-08-23 | 41.24 | $39.82 | 319300 |
| 2023-08-22 | 41.36 | $39.61 | 311669 |
| 2023-08-21 | 41.47 | $40.16 | 480400 |
| 2023-08-18 | 41.55 | $40.50 | 325675 |
| 2023-08-17 | 41.60 | $39.82 | 289211 |
| 2023-08-16 | 41.67 | $40.38 | 248400 |
| 2023-08-15 | 41.73 | $40.32 | 536809 |
| 2023-08-14 | 41.79 | $40.65 | 295902 |
| 2023-08-11 | 41.82 | $40.67 | 357864 |
| 2023-08-10 | 41.82 | $40.80 | 312100 |
| 2023-08-09 | 41.81 | $41.30 | 287848 |
| 2023-08-08 | 41.76 | $41.78 | 350871 |
| 2023-08-07 | 41.68 | $42.34 | 357874 |
| 2023-08-04 | 41.56 | $42.42 | 510558 |
| 2023-08-03 | 41.43 | $42.73 | 413991 |
| 2023-08-02 | 41.29 | $42.49 | 342565 |
| 2023-08-01 | 41.17 | $42.24 | 262868 |
| 2023-07-31 | 41.07 | $42.27 | 326044 |
| 2023-07-28 | 40.96 | $42.27 | 272304 |
| 2023-07-27 | 40.83 | $42.25 | 331064 |
| 2023-07-26 | 40.68 | $42.11 | 218700 |
| 2023-07-25 | 40.52 | $41.83 | 322875 |
| 2023-07-24 | 40.36 | $41.81 | 278227 |
| 2023-07-21 | 40.18 | $41.50 | 243405 |
| 2023-07-20 | 40.01 | $41.19 | 324839 |
| 2023-07-19 | 39.87 | $41.67 | 303600 |
| 2023-07-18 | 39.72 | $41.52 | 341900 |
| 2023-07-17 | 39.61 | $41.16 | 306003 |
| 2023-07-14 | 39.52 | $40.80 | 364078 |
| 2023-07-13 | 39.44 | $40.44 | 318600 |
| 2023-07-12 | 39.40 | $40.32 | 550439 |
| 2023-07-11 | 39.37 | $40.16 | 532938 |
| 2023-07-10 | 39.37 | $40.03 | 1.4M |
| 2023-07-07 | 39.39 | $39.89 | 353900 |
| 2023-07-06 | 39.42 | $39.84 | 424243 |
| 2023-07-05 | 39.45 | $40.05 | 1.0M |
| 2023-07-03 | 39.47 | $40.30 | 353706 |
| 2023-06-30 | 39.47 | $40.03 | 1.2M |
| 2023-06-29 | 39.46 | $39.76 | 378914 |
| 2023-06-28 | 39.46 | $39.21 | 422908 |
| 2023-06-27 | 39.49 | $38.85 | 656600 |
| 2023-06-26 | 39.53 | $38.76 | 331052 |
| 2023-06-23 | 39.55 | $38.20 | 369585 |
| 2023-06-22 | 39.60 | $38.10 | 355387 |
| 2023-06-21 | 39.66 | $38.33 | 463414 |
| 2023-06-20 | 39.70 | $38.74 | 508365 |
| 2023-06-16 | 39.73 | $39.20 | 393151 |
| 2023-06-15 | 39.73 | $39.36 | 539622 |
| 2023-06-14 | 39.72 | $39.23 | 434595 |
| 2023-06-13 | 39.71 | $39.55 | 430800 |
| 2023-06-12 | 39.71 | $39.88 | 370960 |
| 2023-06-09 | 39.70 | $40.03 | 384223 |
| 2023-06-08 | 39.69 | $40.52 | 313700 |
| 2023-06-07 | 39.68 | $40.39 | 288234 |
| 2023-06-06 | 39.68 | $40.45 | 402500 |
| 2023-06-05 | 39.72 | $40.49 | 481534 |
| 2023-06-02 | 39.71 | $40.32 | 376600 |
| 2023-06-01 | 39.68 | $39.90 | 291623 |
| 2023-05-31 | 39.71 | $39.66 | 252174 |
| 2023-05-30 | 39.75 | $39.75 | 411332 |
| 2023-05-26 | 39.79 | $39.70 | 283549 |
| 2023-05-25 | 39.83 | $39.27 | 350586 |
| 2023-05-24 | 39.88 | $39.22 | 367116 |
| 2023-05-23 | 39.89 | $39.11 | 252443 |
| 2023-05-22 | 39.93 | $39.21 | 365874 |
| 2023-05-19 | 39.98 | $39.32 | 418204 |
| 2023-05-18 | 40.02 | $39.25 | 388610 |
| 2023-05-17 | 40.05 | $39.21 | 437938 |
| 2023-05-16 | 40.11 | $39.04 | 385435 |
| 2023-05-15 | 40.16 | $39.53 | 378984 |
| 2023-05-12 | 40.18 | $39.60 | 240871 |
| 2023-05-11 | 40.17 | $39.92 | 273500 |
| 2023-05-10 | 40.16 | $40.21 | 378150 |
| 2023-05-09 | 40.11 | $40.45 | 363600 |
| 2023-05-08 | 40.05 | $41.17 | 369288 |
| 2023-05-05 | 39.95 | $40.33 | 406613 |
| 2023-05-04 | 39.90 | $39.72 | 493216 |
| 2023-05-03 | 39.86 | $40.62 | 345961 |
| 2023-05-02 | 39.81 | $40.36 | 444239 |
| 2023-05-01 | 39.78 | $40.53 | 230251 |
| 2023-04-28 | 39.73 | $40.52 | 195486 |
| 2023-04-27 | 39.66 | $40.20 | 263080 |
| 2023-04-26 | 39.62 | $39.50 | 248538 |
| 2023-04-25 | 39.62 | $39.91 | 207785 |
| 2023-04-24 | 39.59 | $40.22 | 238311 |
| 2023-04-21 | 39.55 | $40.05 | 230400 |
| 2023-04-20 | 39.48 | $39.92 | 285702 |
| 2023-04-19 | 39.41 | $40.37 | 309653 |
| 2023-04-18 | 39.35 | $39.98 | 281300 |
| 2023-04-17 | 39.28 | $39.92 | 301600 |
| 2023-04-14 | 39.21 | $39.56 | 373744 |
| 2023-04-13 | 39.17 | $39.65 | 273725 |
| 2023-04-12 | 39.12 | $39.17 | 304918 |
| 2023-04-11 | 39.10 | $39.22 | 311873 |
| 2023-04-10 | 39.05 | $39.24 | 335200 |
| 2023-04-06 | 38.98 | $39.31 | 264034 |
| 2023-04-05 | 38.99 | $38.91 | 269900 |
| 2023-04-04 | 39.14 | $39.67 | 322000 |
| 2023-04-03 | 39.23 | $39.75 | 417800 |
| 2023-03-31 | 39.37 | $39.46 | 354627 |
| 2023-03-30 | 39.51 | $39.25 | 297431 |
| 2023-03-29 | 39.65 | $39.40 | 244216 |
| 2023-03-28 | 39.78 | $39.45 | 264869 |
| 2023-03-27 | 39.93 | $39.38 | 268800 |
| 2023-03-24 | 40.09 | $39.28 | 230264 |
| 2023-03-23 | 40.17 | $38.66 | 199340 |
| 2023-03-22 | 40.25 | $38.55 | 223731 |
| 2023-03-21 | 40.31 | $39.27 | 251860 |
| 2023-03-20 | 40.32 | $38.44 | 273257 |
| 2023-03-17 | 40.41 | $38.48 | 623008 |
| 2023-03-16 | 40.47 | $38.89 | 346247 |
| 2023-03-15 | 40.51 | $38.54 | 431743 |
| 2023-03-14 | 40.57 | $38.89 | 378318 |
| 2023-03-13 | 40.59 | $38.09 | 660900 |
| 2023-03-10 | 40.65 | $37.98 | 803800 |
| 2023-03-09 | 40.68 | $39.44 | 545801 |
| 2023-03-08 | 40.67 | $41.92 | 193760 |
| 2023-03-07 | 40.56 | $41.55 | 338344 |
| 2023-03-06 | 40.48 | $42.47 | 348000 |
| 2023-03-03 | 40.36 | $42.27 | 260182 |
| 2023-03-02 | 40.24 | $42.14 | 283635 |
| 2023-03-01 | 40.12 | $41.92 | 298654 |
| 2023-02-28 | 40.00 | $42.49 | 307742 |
| 2023-02-27 | 39.82 | $42.49 | 580848 |
| 2023-02-24 | 39.68 | $40.99 | 575418 |
| 2023-02-23 | 39.59 | $40.19 | 306600 |
| 2023-02-22 | 39.54 | $39.81 | 243010 |
| 2023-02-21 | 39.53 | $39.36 | 354156 |
| 2023-02-17 | 39.54 | $40.28 | 389711 |
| 2023-02-16 | 39.48 | $39.67 | 345500 |
| 2023-02-15 | 39.43 | $39.76 | 235858 |
| 2023-02-14 | 39.39 | $39.67 | 240296 |
| 2023-02-13 | 39.36 | $39.40 | 208618 |
| 2023-02-10 | 39.32 | $39.11 | 288327 |
| 2023-02-09 | 39.30 | $38.74 | 294514 |
| 2023-02-08 | 39.28 | $39.21 | 280942 |
| 2023-02-07 | 39.19 | $39.59 | 308300 |
| 2023-02-06 | 39.07 | $39.95 | 465700 |
| 2023-02-03 | 38.92 | $40.11 | 352030 |
| 2023-02-02 | 38.76 | $39.96 | 361034 |
| 2023-02-01 | 38.63 | $39.71 | 261151 |
| 2023-01-31 | 38.49 | $39.53 | 210102 |
| 2023-01-30 | 38.37 | $38.92 | 352511 |
| 2023-01-27 | 38.27 | $39.58 | 242700 |
| 2023-01-26 | 38.12 | $39.30 | 201541 |
| 2023-01-25 | 37.99 | $39.20 | 211912 |
| 2023-01-24 | 37.87 | $39.50 | 556800 |
| 2023-01-23 | 37.70 | $39.58 | 319134 |
| 2023-01-20 | 37.53 | $39.15 | 234100 |
| 2023-01-19 | 37.37 | $38.58 | 249155 |
| 2023-01-18 | 37.24 | $38.97 | 360549 |
| 2023-01-17 | 37.14 | $39.19 | 412100 |
| 2023-01-13 | 37.04 | $38.51 | 280762 |
| 2023-01-12 | 36.98 | $38.81 | 341809 |
| 2023-01-11 | 36.91 | $38.22 | 342601 |
| 2023-01-10 | 36.87 | $37.50 | 257724 |
| 2023-01-09 | 36.83 | $37.15 | 259027 |
| 2023-01-06 | 36.81 | $36.87 | 242220 |
| 2023-01-05 | 36.80 | $36.93 | 294132 |
| 2023-01-04 | 36.79 | $37.48 | 444500 |
| 2023-01-03 | 36.80 | $36.91 | 369767 |
| 2022-12-30 | 36.85 | $36.95 | 321612 |
| 2022-12-29 | 36.92 | $37.09 | 307569 |
| 2022-12-28 | 36.98 | $36.51 | 254843 |
| 2022-12-27 | 37.05 | $36.71 | 275640 |
| 2022-12-23 | 37.10 | $36.79 | 170857 |
| 2022-12-22 | 37.19 | $36.08 | 264716 |
| 2022-12-21 | 37.31 | $36.24 | 221125 |
| 2022-12-20 | 37.42 | $35.98 | 218400 |
| 2022-12-19 | 37.52 | $35.90 | 318632 |
| 2022-12-16 | 37.61 | $37.00 | 392000 |
| 2022-12-15 | 37.66 | $37.19 | 333844 |
| 2022-12-14 | 37.68 | $37.33 | 295016 |
| 2022-12-13 | 37.72 | $37.40 | 393628 |
| 2022-12-12 | 37.74 | $37.40 | 319020 |
| 2022-12-09 | 37.77 | $36.72 | 216164 |
| 2022-12-08 | 37.84 | $36.71 | 261420 |
| 2022-12-07 | 37.90 | $36.64 | 269120 |
| 2022-12-06 | 38.02 | $36.86 | 452727 |
| 2022-12-05 | 38.15 | $37.49 | 392449 |
| 2022-12-02 | 38.22 | $38.06 | 268715 |
| 2022-12-01 | 38.19 | $38.27 | 254937 |
| 2022-11-30 | 38.14 | $38.24 | 277909 |
| 2022-11-29 | 38.09 | $37.93 | 219099 |
| 2022-11-28 | 38.04 | $37.77 | 319600 |
| 2022-11-25 | 38.00 | $38.64 | 150406 |
| 2022-11-23 | 37.88 | $38.47 | 195890 |
| 2022-11-22 | 37.77 | $38.36 | 210702 |
| 2022-11-21 | 37.67 | $37.99 | 195876 |
| 2022-11-18 | 37.52 | $37.79 | 225632 |
| 2022-11-17 | 37.37 | $37.91 | 299324 |
| 2022-11-16 | 37.20 | $37.66 | 246336 |
| 2022-11-15 | 37.06 | $38.15 | 340407 |
| 2022-11-14 | 36.89 | $37.73 | 337200 |
| 2022-11-11 | 36.71 | $38.04 | 296758 |
| 2022-11-10 | 36.47 | $38.07 | 411611 |
| 2022-11-09 | 36.23 | $37.86 | 305946 |
| 2022-11-08 | 35.97 | $39.04 | 343527 |
| 2022-11-07 | 35.65 | $39.50 | 338865 |
| 2022-11-04 | 35.30 | $39.00 | 536099 |
| 2022-11-03 | 35.01 | $37.39 | 339500 |
| 2022-11-02 | 34.84 | $37.30 | 356273 |
| 2022-11-01 | 34.73 | $37.25 | 218503 |
| 2022-10-31 | 34.65 | $36.94 | 230600 |
| 2022-10-28 | 34.51 | $36.90 | 270340 |
| 2022-10-27 | 34.34 | $36.20 | 272420 |
| 2022-10-26 | 34.20 | $36.24 | 293741 |
| 2022-10-25 | 34.16 | $36.36 | 314700 |
| 2022-10-24 | 34.08 | $35.10 | 272100 |
| 2022-10-21 | 34.05 | $34.66 | 336165 |
| 2022-10-20 | 34.14 | $34.67 | 243943 |
| 2022-10-19 | 34.27 | $34.85 | 352750 |
| 2022-10-18 | 34.47 | $34.75 | 557009 |
| 2022-10-17 | 34.67 | $34.10 | 312622 |
| 2022-10-14 | 34.95 | $33.14 | 300548 |
| 2022-10-13 | 35.28 | $33.32 | 491724 |
| 2022-10-12 | 35.60 | $32.68 | 243802 |
| 2022-10-11 | 35.96 | $32.60 | 488090 |
| 2022-10-10 | 36.32 | $32.57 | 348943 |
| 2022-10-07 | 36.73 | $33.23 | 381123 |
| 2022-10-06 | 37.10 | $33.89 | 351400 |
| 2022-10-05 | 37.43 | $35.09 | 418273 |
| 2022-10-04 | 37.69 | $35.66 | 538332 |
| 2022-10-03 | 37.91 | $34.14 | 516247 |
| 2022-09-30 | 38.22 | $33.64 | 504100 |
| 2022-09-29 | 38.57 | $33.23 | 861000 |
| 2022-09-28 | 39.00 | $35.47 | 482502 |
| 2022-09-27 | 39.29 | $34.75 | 648729 |
| 2022-09-26 | 39.67 | $34.56 | 614322 |
| 2022-09-23 | 40.05 | $36.42 | 612303 |
| 2022-09-22 | 40.38 | $37.40 | 455383 |
| 2022-09-21 | 40.66 | $38.78 | 250557 |
| 2022-09-20 | 40.84 | $38.77 | 251625 |
| 2022-09-19 | 40.99 | $39.63 | 267112 |
| 2022-09-16 | 41.13 | $39.72 | 476200 |
| 2022-09-15 | 41.30 | $39.76 | 323589 |
| 2022-09-14 | 41.46 | $39.82 | 218022 |
| 2022-09-13 | 41.66 | $39.81 | 298518 |
| 2022-09-12 | 41.86 | $40.76 | 260200 |
| 2022-09-09 | 42.00 | $40.70 | 178920 |
| 2022-09-08 | 42.12 | $40.46 | 147664 |
| 2022-09-07 | 42.34 | $40.25 | 219900 |
| 2022-09-06 | 42.55 | $40.08 | 329500 |
| 2022-09-02 | 42.77 | $40.40 | 234988 |
| 2022-09-01 | 43.01 | $40.67 | 381618 |
| 2022-08-31 | 43.20 | $41.74 | 273900 |
| 2022-08-30 | 43.35 | $41.41 | 311108 |
| 2022-08-29 | 43.49 | $42.19 | 316225 |
| 2022-08-26 | 43.61 | $42.29 | 409059 |
| 2022-08-25 | 43.74 | $42.97 | 328335 |
| 2022-08-24 | 43.83 | $42.99 | 283400 |
| 2022-08-23 | 43.87 | $42.29 | 289740 |
| 2022-08-22 | 43.92 | $41.87 | 460864 |
| 2022-08-19 | 43.95 | $42.49 | 324644 |
| 2022-08-18 | 43.95 | $43.08 | 246100 |
| 2022-08-17 | 43.94 | $42.83 | 324900 |
| 2022-08-16 | 43.91 | $43.84 | 288700 |
| 2022-08-15 | 43.84 | $43.81 | 369545 |
| 2022-08-12 | 43.72 | $43.70 | 406600 |
| 2022-08-11 | 43.59 | $43.04 | 1.6M |
| 2022-08-10 | 43.45 | $44.89 | 298226 |
| 2022-08-09 | 43.25 | $44.32 | 266831 |
| 2022-08-08 | 43.07 | $44.50 | 412656 |
| 2022-08-05 | 42.87 | $45.28 | 426420 |
| 2022-08-04 | 42.63 | $44.38 | 244300 |
| 2022-08-03 | 42.40 | $44.74 | 260826 |
| 2022-08-02 | 42.13 | $44.32 | 258900 |
| 2022-08-01 | 41.93 | $44.49 | 268500 |
| 2022-07-29 | 41.68 | $45.02 | 381250 |
| 2022-07-28 | 41.35 | $44.62 | 273800 |
| 2022-07-27 | 41.05 | $43.91 | 335196 |
| 2022-07-26 | 40.78 | $43.34 | 295200 |
| 2022-07-25 | 40.57 | $42.42 | 172800 |
| 2022-07-22 | 40.37 | $42.39 | 176119 |
| 2022-07-21 | 40.12 | $42.98 | 243929 |
| 2022-07-20 | 39.83 | $42.27 | 234790 |
| 2022-07-19 | 39.54 | $42.41 | 283708 |
| 2022-07-18 | 39.20 | $41.47 | 342200 |
| 2022-07-15 | 38.86 | $40.97 | 327396 |
| 2022-07-14 | 38.60 | $40.31 | 355033 |
| 2022-07-13 | 38.34 | $40.78 | 461140 |
| 2022-07-12 | 38.06 | $40.79 | 367748 |
| 2022-07-11 | 37.86 | $40.44 | 320414 |
| 2022-07-08 | 37.72 | $40.49 | 288258 |
| 2022-07-07 | 37.60 | $39.88 | 260200 |
| 2022-07-06 | 37.53 | $39.31 | 515962 |
| 2022-07-05 | 37.49 | $40.22 | 555755 |
| 2022-07-01 | 37.36 | $39.48 | 387589 |
| 2022-06-30 | 37.29 | $38.53 | 664200 |
| 2022-06-29 | 37.26 | $38.55 | 462248 |
| 2022-06-28 | 37.24 | $38.63 | 526855 |
| 2022-06-27 | 37.23 | $39.02 | 427421 |
| 2022-06-24 | 37.16 | $38.43 | 360392 |
| 2022-06-23 | 37.08 | $37.35 | 271502 |
| 2022-06-22 | 37.02 | $37.25 | 454067 |
| 2022-06-21 | 36.98 | $36.56 | 493778 |
| 2022-06-17 | 36.95 | $35.63 | 887329 |
| 2022-06-16 | 37.04 | $34.59 | 651017 |
| 2022-06-15 | 37.20 | $35.81 | 591446 |
| 2022-06-14 | 37.37 | $35.12 | 762900 |
| 2022-06-13 | 37.54 | $35.19 | 778500 |
| 2022-06-10 | 37.67 | $36.80 | 650946 |
| 2022-06-09 | 37.68 | $37.57 | 280610 |
| 2022-06-08 | 37.70 | $38.02 | 258887 |
| 2022-06-07 | 37.74 | $38.58 | 239043 |
| 2022-06-06 | 37.74 | $38.38 | 335820 |
| 2022-06-03 | 37.85 | $37.61 | 322400 |
| 2022-06-02 | 37.96 | $38.25 | 222200 |
| 2022-06-01 | 38.10 | $37.89 | 272017 |
| 2022-05-31 | 38.23 | $38.13 | 510947 |
| 2022-05-27 | 38.28 | $38.43 | 319966 |
| 2022-05-26 | 38.37 | $37.56 | 322014 |
| 2022-05-25 | 38.56 | $36.94 | 289569 |
| 2022-05-24 | 38.76 | $36.12 | 322500 |
| 2022-05-23 | 38.98 | $36.46 | 341443 |
| 2022-05-20 | 39.29 | $35.96 | 680700 |
| 2022-05-19 | 39.60 | $37.29 | 291100 |
| 2022-05-18 | 39.89 | $37.89 | 303849 |
| 2022-05-17 | 40.17 | $39.15 | 259800 |
| 2022-05-16 | 40.36 | $38.49 | 334023 |
| 2022-05-13 | 40.54 | $37.82 | 436500 |
| 2022-05-12 | 40.73 | $36.97 | 589434 |
| 2022-05-11 | 40.98 | $38.03 | 422033 |
| 2022-05-10 | 41.14 | $38.89 | 454044 |
| 2022-05-09 | 41.26 | $38.61 | 538410 |
| 2022-05-06 | 41.41 | $40.54 | 398240 |
| 2022-05-05 | 41.44 | $39.71 | 393500 |
| 2022-05-04 | 41.52 | $41.15 | 307052 |
| 2022-05-03 | 41.56 | $40.39 | 331749 |
| 2022-05-02 | 41.64 | $39.20 | 603534 |
| 2022-04-29 | 41.81 | $40.24 | 438540 |
| 2022-04-28 | 41.93 | $41.34 | 281959 |
| 2022-04-27 | 41.98 | $41.02 | 376100 |
| 2022-04-26 | 42.06 | $40.44 | 523136 |
| 2022-04-25 | 42.15 | $42.62 | 327300 |
| 2022-04-22 | 42.12 | $42.19 | 332835 |
| 2022-04-21 | 42.11 | $43.04 | 357711 |
| 2022-04-20 | 42.04 | $43.65 | 438736 |
| 2022-04-19 | 41.99 | $42.94 | 305777 |
| 2022-04-18 | 41.95 | $42.02 | 268609 |
| 2022-04-14 | 41.95 | $41.70 | 317972 |
| 2022-04-13 | 41.96 | $41.86 | 224501 |
| 2022-04-12 | 41.91 | $41.22 | 226603 |
| 2022-04-11 | 41.89 | $41.22 | 242436 |
| 2022-04-08 | 41.83 | $41.61 | 217421 |
| 2022-04-07 | 41.76 | $41.32 | 322571 |
| 2022-04-06 | 41.72 | $41.14 | 410186 |
| 2022-04-05 | 41.70 | $41.99 | 264700 |
| 2022-04-04 | 41.62 | $42.02 | 315900 |
| 2022-04-01 | 41.54 | $42.60 | 266705 |
| 2022-03-31 | 41.54 | $42.64 | 459780 |
| 2022-03-30 | 41.58 | $42.44 | 403400 |
| 2022-03-29 | 41.63 | $42.48 | 392100 |
| 2022-03-28 | 41.64 | $42.25 | 227700 |
| 2022-03-25 | 41.71 | $42.07 | 247041 |
| 2022-03-24 | 41.76 | $41.96 | 196400 |
| 2022-03-23 | 41.74 | $41.69 | 295659 |
| 2022-03-22 | 41.76 | $42.63 | 238400 |
| 2022-03-21 | 41.74 | $42.19 | 225556 |
| 2022-03-18 | 41.77 | $41.97 | 529145 |
| 2022-03-17 | 41.81 | $41.80 | 272507 |
| 2022-03-16 | 41.87 | $40.95 | 304900 |
| 2022-03-15 | 41.96 | $40.89 | 263350 |
| 2022-03-14 | 42.03 | $39.94 | 338641 |
| 2022-03-11 | 42.15 | $40.24 | 240100 |
| 2022-03-10 | 42.29 | $40.41 | 296634 |
| 2022-03-09 | 42.45 | $40.89 | 255904 |
| 2022-03-08 | 42.59 | $40.28 | 678800 |
| 2022-03-07 | 42.76 | $40.43 | 696605 |
| 2022-03-04 | 42.92 | $42.70 | 337341 |
| 2022-03-03 | 42.95 | $43.39 | 227300 |
| 2022-03-02 | 42.98 | $43.34 | 424476 |
| 2022-03-01 | 43.01 | $42.75 | 362513 |
| 2022-02-28 | 43.09 | $43.64 | 500800 |
| 2022-02-25 | 43.05 | $43.07 | 493509 |
| 2022-02-24 | 43.04 | $41.67 | 672619 |
| 2022-02-23 | 43.10 | $41.93 | 258600 |
| 2022-02-22 | 43.15 | $42.22 | 332937 |
| 2022-02-18 | 43.09 | $42.88 | 186352 |
| 2022-02-17 | 43.07 | $42.70 | 198351 |
| 2022-02-16 | 43.11 | $43.02 | 253100 |
| 2022-02-15 | 43.19 | $42.80 | 255638 |
| 2022-02-14 | 43.28 | $42.29 | 314124 |
| 2022-02-11 | 43.37 | $42.39 | 400506 |
| 2022-02-10 | 43.47 | $43.07 | 286811 |
| 2022-02-09 | 43.56 | $43.56 | 219300 |
| 2022-02-08 | 43.61 | $43.63 | 274028 |
| 2022-02-07 | 43.64 | $43.63 | 271500 |
| 2022-02-04 | 43.67 | $43.70 | 282220 |
| 2022-02-03 | 43.71 | $43.22 | 276300 |
| 2022-02-02 | 43.78 | $44.01 | 285379 |
| 2022-02-01 | 43.82 | $44.07 | 348200 |
| 2022-01-31 | 43.84 | $44.24 | 441113 |
| 2022-01-28 | 43.87 | $42.98 | 335109 |
| 2022-01-27 | 43.95 | $42.82 | 319221 |
| 2022-01-26 | 44.05 | $42.86 | 389752 |
| 2022-01-25 | 44.13 | $42.84 | 549060 |
| 2022-01-24 | 44.20 | $41.08 | 1.1M |
| 2022-01-21 | 44.35 | $42.41 | 629738 |
| 2022-01-20 | 44.40 | $43.61 | 297720 |
| 2022-01-19 | 44.35 | $44.60 | 294100 |
| 2022-01-18 | 44.23 | $44.53 | 344585 |
| 2022-01-14 | 44.12 | $44.09 | 392900 |
| 2022-01-13 | 44.06 | $44.46 | 248100 |
| 2022-01-12 | 43.98 | $44.84 | 203725 |
| 2022-01-11 | 43.86 | $44.60 | 180148 |
| 2022-01-10 | 43.81 | $44.11 | 303721 |
| 2022-01-07 | 43.80 | $44.40 | 243700 |
| 2022-01-06 | 43.77 | $44.50 | 210756 |
| 2022-01-05 | 43.76 | $44.49 | 249430 |
| 2022-01-04 | 43.74 | $44.88 | 295907 |
| 2022-01-03 | 43.70 | $44.40 | 394640 |
| 2021-12-31 | 43.68 | $44.86 | 353141 |
| 2021-12-30 | 43.66 | $44.61 | 259100 |
| 2021-12-29 | 43.63 | $44.76 | 253113 |
| 2021-12-28 | 43.62 | $44.44 | 332213 |
| 2021-12-27 | 43.65 | $44.42 | 228533 |
| 2021-12-23 | 43.69 | $44.00 | 356551 |
| 2021-12-22 | 43.81 | $43.31 | 208300 |
| 2021-12-21 | 43.98 | $42.79 | 255700 |
| 2021-12-20 | 44.17 | $42.05 | 451200 |
| 2021-12-17 | 44.39 | $42.34 | 309761 |
| 2021-12-16 | 44.61 | $42.86 | 289824 |
| 2021-12-15 | 44.77 | $42.92 | 300000 |
| 2021-12-14 | 44.92 | $42.39 | 380100 |
| 2021-12-13 | 45.09 | $43.60 | 202940 |
| 2021-12-10 | 45.20 | $43.91 | 207591 |
| 2021-12-09 | 45.30 | $43.96 | 171860 |
| 2021-12-08 | 45.38 | $44.17 | 210724 |
| 2021-12-07 | 45.46 | $44.22 | 228800 |
| 2021-12-06 | 45.54 | $44.03 | 344200 |
| 2021-12-03 | 45.62 | $43.97 | 319443 |
| 2021-12-02 | 45.62 | $44.46 | 234605 |
| 2021-12-01 | 45.58 | $44.06 | 287856 |
| 2021-11-30 | 45.57 | $44.44 | 467083 |
| 2021-11-29 | 45.52 | $45.03 | 366500 |
| 2021-11-26 | 45.46 | $45.32 | 385400 |
| 2021-11-24 | 45.39 | $46.40 | 229402 |
| 2021-11-23 | 45.26 | $46.59 | 306026 |
| 2021-11-22 | 45.13 | $46.58 | 445264 |
| 2021-11-19 | 45.00 | $46.61 | 317522 |
| 2021-11-18 | 44.86 | $46.59 | 239625 |
| 2021-11-17 | 44.71 | $46.13 | 269812 |
| 2021-11-16 | 44.57 | $46.02 | 281400 |
| 2021-11-15 | 44.44 | $45.68 | 280836 |
| 2021-11-12 | 44.31 | $45.83 | 303100 |
| 2021-11-11 | 44.15 | $45.90 | 179478 |
| 2021-11-10 | 43.99 | $45.59 | 195509 |
| 2021-11-09 | 43.83 | $45.72 | 237901 |
| 2021-11-08 | 43.64 | $45.90 | 340600 |
| 2021-11-05 | 43.42 | $45.55 | 403447 |
| 2021-11-04 | 43.23 | $43.93 | 208900 |
| 2021-11-03 | 43.10 | $43.80 | 214432 |
| 2021-11-02 | 42.99 | $43.82 | 252657 |
| 2021-11-01 | 42.87 | $43.44 | 299456 |
| 2021-10-29 | 42.78 | $43.82 | 151446 |
| 2021-10-28 | 42.66 | $43.93 | 180500 |
| 2021-10-27 | 42.52 | $43.78 | 259356 |
| 2021-10-26 | 42.40 | $44.07 | 208012 |
| 2021-10-25 | 42.27 | $43.87 | 238517 |
| 2021-10-22 | 42.17 | $43.76 | 212115 |
| 2021-10-21 | 42.06 | $43.66 | 159625 |
| 2021-10-20 | 41.95 | $43.33 | 232882 |
| 2021-10-19 | 41.86 | $43.43 | 193734 |
| 2021-10-18 | 41.73 | $43.06 | 253334 |
| 2021-10-15 | 41.61 | $42.60 | 236810 |
| 2021-10-14 | 41.54 | $42.67 | 204742 |
| 2021-10-13 | 41.48 | $42.45 | 266692 |
| 2021-10-12 | 41.44 | $41.86 | 140045 |
| 2021-10-11 | 41.41 | $41.60 | 155335 |
| 2021-10-08 | 41.38 | $41.72 | 179942 |
| 2021-10-07 | 41.35 | $41.35 | 204600 |
| 2021-10-06 | 41.36 | $41.53 | 230800 |
| 2021-10-05 | 41.35 | $41.50 | 238149 |
| 2021-10-04 | 41.33 | $41.52 | 254966 |
| 2021-10-01 | 41.33 | $41.46 | 291300 |
| 2021-09-30 | 41.35 | $41.10 | 306475 |
| 2021-09-29 | 41.38 | $41.52 | 275200 |
| 2021-09-28 | 41.38 | $41.34 | 328500 |
| 2021-09-27 | 41.40 | $41.90 | 401533 |
| 2021-09-24 | 41.40 | $41.50 | 238015 |
| 2021-09-23 | 41.41 | $41.60 | 245217 |
| 2021-09-22 | 41.45 | $41.48 | 241585 |
| 2021-09-21 | 41.49 | $40.83 | 256337 |
| 2021-09-20 | 41.55 | $40.57 | 449846 |
| 2021-09-17 | 41.62 | $41.33 | 353537 |
| 2021-09-16 | 41.60 | $41.37 | 244028 |
| 2021-09-15 | 41.63 | $41.70 | 271200 |
| 2021-09-14 | 41.66 | $41.22 | 190400 |
| 2021-09-13 | 41.73 | $41.13 | 300000 |
| 2021-09-10 | 41.81 | $41.02 | 206355 |
| 2021-09-09 | 41.90 | $41.51 | 177581 |
| 2021-09-08 | 41.95 | $41.36 | 198024 |
| 2021-09-07 | 42.00 | $41.06 | 338400 |
| 2021-09-03 | 42.05 | $41.62 | 207600 |
| 2021-09-02 | 42.06 | $41.91 | 155000 |
| 2021-09-01 | 42.05 | $41.54 | 211191 |
| 2021-08-31 | 42.04 | $41.59 | 226647 |
| 2021-08-30 | 42.04 | $41.72 | 163720 |
| 2021-08-27 | 42.02 | $42.01 | 177211 |
| 2021-08-26 | 41.97 | $41.69 | 312105 |
| 2021-08-25 | 41.96 | $42.36 | 311008 |
| 2021-08-24 | 41.93 | $42.20 | 238821 |
| 2021-08-23 | 41.92 | $42.11 | 282704 |
| 2021-08-20 | 41.91 | $42.01 | 254023 |
| 2021-08-19 | 41.89 | $40.85 | 432510 |
| 2021-08-18 | 41.91 | $42.04 | 199887 |
| 2021-08-17 | 41.89 | $42.18 | 264147 |
| 2021-08-16 | 41.84 | $42.70 | 220682 |
| 2021-08-13 | 41.71 | $42.81 | 245982 |
| 2021-08-12 | 41.63 | $42.78 | 227026 |
| 2021-08-11 | 41.55 | $42.52 | 180203 |
| 2021-08-10 | 41.50 | $42.37 | 309135 |
| 2021-08-09 | 41.46 | $42.02 | 248250 |
| 2021-08-06 | 41.45 | $41.74 | 248537 |
| 2021-08-05 | 41.44 | $41.69 | 210737 |
| 2021-08-04 | 41.39 | $41.40 | 236307 |
| 2021-08-03 | 41.37 | $41.61 | 195453 |
| 2021-08-02 | 41.38 | $41.27 | 215033 |
| 2021-07-30 | 41.41 | $41.12 | 181743 |
| 2021-07-29 | 41.41 | $41.46 | 186645 |
| 2021-07-28 | 41.39 | $41.70 | 171203 |
| 2021-07-27 | 41.37 | $42.02 | 259600 |
| 2021-07-26 | 41.35 | $41.90 | 251601 |
| 2021-07-23 | 41.36 | $41.53 | 180529 |
| 2021-07-22 | 41.39 | $41.36 | 148300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
52.61
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.84
Average
47.70
Maximum
65.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.61 | $55.37 | 688349 |
| 2026-07-16 | 52.32 | $55.54 | 808200 |
| 2026-07-15 | 51.98 | $53.41 | 648500 |
| 2026-07-14 | 51.83 | $53.09 | 609100 |
| 2026-07-13 | 51.70 | $52.51 | 594900 |
| 2026-07-10 | 51.62 | $52.84 | 578655 |
| 2026-07-09 | 51.49 | $51.67 | 517588 |
| 2026-07-08 | 51.47 | $51.05 | 742338 |
| 2026-07-07 | 51.51 | $52.41 | 805632 |
| 2026-07-06 | 51.42 | $52.29 | 874800 |
| 2026-07-02 | 51.33 | $51.96 | 540191 |
| 2026-07-01 | 51.26 | $52.02 | 692700 |
| 2026-06-30 | 51.18 | $51.88 | 656221 |
| 2026-06-29 | 51.10 | $51.56 | 614470 |
| 2026-06-26 | 51.06 | $51.01 | 705215 |
| 2026-06-25 | 51.06 | $50.19 | 585909 |
| 2026-06-24 | 51.15 | $49.80 | 670404 |
| 2026-06-23 | 51.30 | $50.02 | 584833 |
| 2026-06-22 | 51.43 | $50.35 | 579000 |
| 2026-06-18 | 51.54 | $50.97 | 1.5M |
| 2026-06-17 | 51.60 | $50.61 | 666800 |
| 2026-06-16 | 51.71 | $51.46 | 719513 |
| 2026-06-15 | 51.73 | $51.29 | 931468 |
| 2026-06-12 | 51.78 | $52.02 | 385627 |
| 2026-06-11 | 51.76 | $51.74 | 557656 |
| 2026-06-10 | 51.76 | $51.54 | 704944 |
| 2026-06-09 | 51.78 | $51.36 | 604847 |
| 2026-06-08 | 51.82 | $51.37 | 570000 |
| 2026-06-05 | 51.87 | $51.81 | 786830 |
| 2026-06-04 | 51.88 | $52.02 | 544225 |
| 2026-06-03 | 51.86 | $50.71 | 543613 |
| 2026-06-02 | 51.99 | $51.57 | 629500 |
| 2026-06-01 | 52.03 | $51.61 | 650400 |
| 2026-05-29 | 52.07 | $51.21 | 400936 |
| 2026-05-28 | 52.16 | $51.29 | 466264 |
| 2026-05-27 | 52.26 | $51.12 | 461954 |
| 2026-05-26 | 52.38 | $51.18 | 971611 |
| 2026-05-22 | 52.50 | $49.63 | 1.9M |
| 2026-05-21 | 52.80 | $51.02 | 482215 |
| 2026-05-20 | 52.99 | $51.22 | 593300 |
| 2026-05-19 | 53.18 | $50.53 | 722046 |
| 2026-05-18 | 53.46 | $50.99 | 779336 |
| 2026-05-15 | 53.72 | $50.45 | 871708 |
| 2026-05-14 | 54.06 | $50.69 | 1.3M |
| 2026-05-13 | 54.42 | $51.01 | 1.2M |
| 2026-05-12 | 54.77 | $52.92 | 684877 |
| 2026-05-11 | 54.97 | $52.30 | 1.2M |
| 2026-05-08 | 55.25 | $54.01 | 1.3M |
| 2026-05-07 | 55.38 | $56.60 | 617314 |
| 2026-05-06 | 55.25 | $57.33 | 590853 |
| 2026-05-05 | 55.03 | $57.36 | 472300 |
| 2026-05-04 | 54.79 | $55.76 | 477321 |
| 2026-05-01 | 54.69 | $56.20 | 439787 |
| 2026-04-30 | 54.53 | $55.84 | 637363 |
| 2026-04-29 | 54.39 | $53.75 | 480223 |
| 2026-04-28 | 54.46 | $54.65 | 419639 |
| 2026-04-27 | 54.44 | $53.94 | 454686 |
| 2026-04-24 | 54.49 | $54.06 | 358700 |
| 2026-04-23 | 54.54 | $54.02 | 518400 |
| 2026-04-22 | 54.59 | $54.65 | 505400 |
| 2026-04-21 | 54.58 | $54.05 | 692540 |
| 2026-04-20 | 54.64 | $54.96 | 527031 |
| 2026-04-17 | 54.61 | $54.82 | 895800 |
| 2026-04-16 | 54.58 | $53.46 | 1.9M |
| 2026-04-15 | 54.70 | $57.83 | 853536 |
| 2026-04-14 | 54.37 | $56.39 | 853600 |
| 2026-04-13 | 54.16 | $53.96 | 538100 |
| 2026-04-10 | 54.18 | $53.08 | 516353 |
| 2026-04-09 | 54.30 | $53.44 | 859800 |
| 2026-04-08 | 54.39 | $54.38 | 664067 |
| 2026-04-07 | 54.39 | $53.99 | 453412 |
| 2026-04-06 | 54.43 | $54.20 | 543383 |
| 2026-04-02 | 54.45 | $52.63 | 785500 |
| 2026-04-01 | 54.64 | $51.91 | 891500 |
| 2026-03-31 | 54.93 | $52.96 | 866974 |
| 2026-03-30 | 55.14 | $51.65 | 728178 |
| 2026-03-27 | 55.51 | $51.53 | 992434 |
| 2026-03-26 | 55.92 | $52.92 | 689500 |
| 2026-03-25 | 56.24 | $54.47 | 665500 |
| 2026-03-24 | 56.43 | $54.85 | 412798 |
| 2026-03-23 | 56.59 | $55.03 | 700153 |
| 2026-03-20 | 56.76 | $55.01 | 3.1M |
| 2026-03-19 | 56.94 | $55.69 | 660600 |
| 2026-03-18 | 57.07 | $55.14 | 1.0M |
| 2026-03-17 | 57.28 | $55.75 | 1.6M |
| 2026-03-16 | 57.44 | $55.07 | 1.7M |
| 2026-03-13 | 57.69 | $54.89 | 1.0M |
| 2026-03-12 | 57.98 | $54.66 | 1.7M |
| 2026-03-11 | 58.33 | $56.67 | 635336 |
| 2026-03-10 | 58.51 | $56.78 | 433600 |
| 2026-03-09 | 58.69 | $56.82 | 875326 |
| 2026-03-06 | 58.88 | $57.37 | 415000 |
| 2026-03-05 | 59.04 | $58.30 | 735492 |
| 2026-03-04 | 59.12 | $58.89 | 738100 |
| 2026-03-03 | 59.15 | $57.20 | 804502 |
| 2026-03-02 | 59.35 | $57.62 | 1.4M |
| 2026-02-27 | 59.53 | $56.80 | 1.0M |
| 2026-02-26 | 59.82 | $58.09 | 815100 |
| 2026-02-25 | 60.00 | $58.96 | 632711 |
| 2026-02-24 | 60.11 | $57.70 | 602454 |
| 2026-02-23 | 60.37 | $56.78 | 718714 |
| 2026-02-20 | 60.74 | $57.94 | 581626 |
| 2026-02-19 | 61.04 | $57.88 | 934806 |
| 2026-02-18 | 61.37 | $60.02 | 409438 |
| 2026-02-17 | 61.51 | $59.18 | 591800 |
| 2026-02-13 | 61.76 | $59.44 | 837940 |
| 2026-02-12 | 62.00 | $60.89 | 506152 |
| 2026-02-11 | 62.12 | $61.59 | 373394 |
| 2026-02-10 | 62.18 | $62.06 | 481230 |
| 2026-02-09 | 62.19 | $60.81 | 532047 |
| 2026-02-06 | 62.33 | $60.31 | 664311 |
| 2026-02-05 | 62.55 | $59.90 | 920800 |
| 2026-02-04 | 62.83 | $61.38 | 835030 |
| 2026-02-03 | 62.98 | $62.09 | 568746 |
| 2026-02-02 | 63.07 | $63.42 | 658427 |
| 2026-01-30 | 63.04 | $63.80 | 371613 |
| 2026-01-29 | 62.95 | $64.58 | 338600 |
| 2026-01-28 | 62.78 | $64.27 | 402000 |
| 2026-01-27 | 62.63 | $64.60 | 410737 |
| 2026-01-26 | 62.42 | $63.79 | 390500 |
| 2026-01-23 | 62.28 | $64.05 | 398100 |
| 2026-01-22 | 62.09 | $64.17 | 378500 |
| 2026-01-21 | 61.87 | $63.98 | 336058 |
| 2026-01-20 | 61.65 | $63.13 | 449718 |
| 2026-01-16 | 61.49 | $63.96 | 474913 |
| 2026-01-15 | 61.23 | $64.20 | 924000 |
| 2026-01-14 | 60.92 | $62.27 | 543200 |
| 2026-01-13 | 60.78 | $60.69 | 490578 |
| 2026-01-12 | 60.79 | $60.69 | 429910 |
| 2026-01-09 | 60.80 | $61.19 | 591400 |
| 2026-01-08 | 60.75 | $62.20 | 622214 |
| 2026-01-07 | 60.60 | $60.75 | 502400 |
| 2026-01-06 | 60.59 | $62.31 | 497638 |
| 2026-01-05 | 60.40 | $62.44 | 538749 |
| 2026-01-02 | 60.19 | $61.75 | 500278 |
| 2025-12-31 | 60.03 | $60.39 | 316803 |
| 2025-12-30 | 59.99 | $60.18 | 391973 |
| 2025-12-29 | 59.97 | $59.75 | 433900 |
| 2025-12-26 | 59.99 | $60.77 | 365649 |
| 2025-12-24 | 59.91 | $59.81 | 206800 |
| 2025-12-23 | 59.92 | $58.96 | 457900 |
| 2025-12-22 | 60.02 | $59.39 | 854401 |
| 2025-12-19 | 60.09 | $60.18 | 2.3M |
| 2025-12-18 | 60.08 | $60.31 | 532109 |
| 2025-12-17 | 60.05 | $60.53 | 549824 |
| 2025-12-16 | 60.00 | $60.51 | 570806 |
| 2025-12-15 | 59.95 | $60.77 | 770349 |
| 2025-12-12 | 59.86 | $62.05 | 360418 |
| 2025-12-11 | 59.63 | $62.29 | 399536 |
| 2025-12-10 | 59.35 | $62.94 | 461769 |
| 2025-12-09 | 58.97 | $62.59 | 468784 |
| 2025-12-08 | 58.59 | $61.91 | 601700 |
| 2025-12-05 | 58.24 | $60.73 | 551377 |
| 2025-12-04 | 57.98 | $59.98 | 514811 |
| 2025-12-03 | 57.77 | $59.35 | 428731 |
| 2025-12-02 | 57.60 | $58.06 | 357334 |
| 2025-12-01 | 57.55 | $57.92 | 362544 |
| 2025-11-28 | 57.52 | $58.04 | 182800 |
| 2025-11-26 | 57.46 | $57.69 | 288528 |
| 2025-11-25 | 57.44 | $57.17 | 363269 |
| 2025-11-24 | 57.46 | $56.39 | 397129 |
| 2025-11-21 | 57.58 | $55.56 | 791206 |
| 2025-11-20 | 57.79 | $55.51 | 582608 |
| 2025-11-19 | 58.03 | $56.38 | 562763 |
| 2025-11-18 | 58.20 | $57.03 | 451384 |
| 2025-11-17 | 58.33 | $57.12 | 508500 |
| 2025-11-14 | 58.45 | $58.42 | 475044 |
| 2025-11-13 | 58.46 | $58.90 | 348388 |
| 2025-11-12 | 58.41 | $59.14 | 340455 |
| 2025-11-11 | 58.33 | $59.22 | 309367 |
| 2025-11-10 | 58.24 | $58.70 | 778574 |
| 2025-11-07 | 58.19 | $58.70 | 531600 |
| 2025-11-06 | 58.14 | $57.15 | 652700 |
| 2025-11-05 | 58.24 | $57.21 | 525566 |
| 2025-11-04 | 58.35 | $57.17 | 504400 |
| 2025-11-03 | 58.48 | $57.16 | 475019 |
| 2025-10-31 | 58.61 | $56.92 | 452452 |
| 2025-10-30 | 58.79 | $56.35 | 539419 |
| 2025-10-29 | 59.05 | $57.72 | 405000 |
| 2025-10-28 | 59.19 | $58.50 | 375366 |
| 2025-10-27 | 59.26 | $58.23 | 483900 |
| 2025-10-24 | 59.37 | $57.45 | 379671 |
| 2025-10-23 | 59.57 | $57.62 | 383113 |
| 2025-10-22 | 59.78 | $57.59 | 634900 |
| 2025-10-21 | 60.01 | $57.96 | 500500 |
| 2025-10-20 | 60.22 | $57.95 | 510814 |
| 2025-10-17 | 60.46 | $58.14 | 696368 |
| 2025-10-16 | 60.71 | $57.21 | 516134 |
| 2025-10-15 | 61.08 | $58.13 | 597300 |
| 2025-10-14 | 61.39 | $58.38 | 808898 |
| 2025-10-13 | 61.70 | $56.57 | 918700 |
| 2025-10-10 | 62.24 | $55.10 | 2.1M |
| 2025-10-09 | 63.00 | $57.08 | 1.7M |
| 2025-10-08 | 63.62 | $60.55 | 695835 |
| 2025-10-07 | 63.94 | $61.77 | 708529 |
| 2025-10-06 | 64.17 | $62.49 | 557800 |
| 2025-10-03 | 64.35 | $62.96 | 369195 |
| 2025-10-02 | 64.49 | $63.97 | 413676 |
| 2025-10-01 | 64.55 | $62.84 | 477600 |
| 2025-09-30 | 64.73 | $63.59 | 359943 |
| 2025-09-29 | 64.85 | $63.35 | 387125 |
| 2025-09-26 | 65.00 | $63.75 | 382729 |
| 2025-09-25 | 65.14 | $63.72 | 508837 |
| 2025-09-24 | 65.29 | $62.87 | 545400 |
| 2025-09-23 | 65.54 | $64.28 | 401900 |
| 2025-09-22 | 65.67 | $64.28 | 757815 |
| 2025-09-19 | 65.82 | $65.78 | 1.9M |
| 2025-09-18 | 65.82 | $66.13 | 854069 |
| 2025-09-17 | 65.79 | $65.79 | 531300 |
| 2025-09-16 | 65.79 | $65.08 | 611115 |
| 2025-09-15 | 65.87 | $65.17 | 743665 |
| 2025-09-12 | 65.94 | $66.98 | 459114 |
| 2025-09-11 | 65.83 | $67.17 | 423955 |
| 2025-09-10 | 65.69 | $66.71 | 599057 |
| 2025-09-09 | 65.58 | $65.95 | 442339 |
| 2025-09-08 | 65.54 | $65.97 | 430100 |
| 2025-09-05 | 65.50 | $66.52 | 540000 |
| 2025-09-04 | 65.39 | $66.59 | 345600 |
| 2025-09-03 | 65.26 | $65.64 | 360103 |
| 2025-09-02 | 65.22 | $65.79 | 594000 |
| 2025-08-29 | 65.17 | $66.29 | 486807 |
| 2025-08-28 | 65.05 | $65.82 | 503700 |
| 2025-08-27 | 64.97 | $64.73 | 388406 |
| 2025-08-26 | 64.99 | $64.63 | 359920 |
| 2025-08-25 | 65.03 | $64.00 | 656100 |
| 2025-08-22 | 65.14 | $65.09 | 580900 |
| 2025-08-21 | 65.14 | $65.65 | 446767 |
| 2025-08-20 | 65.09 | $65.39 | 403512 |
| 2025-08-19 | 65.06 | $65.23 | 686121 |
| 2025-08-18 | 65.04 | $65.63 | 540185 |
| 2025-08-15 | 64.98 | $66.10 | 390346 |
| 2025-08-14 | 64.86 | $67.15 | 388332 |
| 2025-08-13 | 64.62 | $67.54 | 557308 |
| 2025-08-12 | 64.31 | $66.66 | 374836 |
| 2025-08-11 | 64.06 | $65.98 | 662900 |
| 2025-08-08 | 63.86 | $65.63 | 762548 |
| 2025-08-07 | 63.67 | $63.53 | 733700 |
| 2025-08-06 | 63.69 | $64.15 | 406788 |
| 2025-08-05 | 63.64 | $63.66 | 658460 |
| 2025-08-04 | 63.63 | $64.19 | 409946 |
| 2025-08-01 | 63.58 | $63.99 | 574857 |
| 2025-07-31 | 63.53 | $64.70 | 320816 |
| 2025-07-30 | 63.41 | $64.54 | 342400 |
| 2025-07-29 | 63.29 | $64.50 | 489123 |
| 2025-07-28 | 63.16 | $65.15 | 470229 |
| 2025-07-25 | 62.95 | $65.83 | 366829 |
| 2025-07-24 | 62.65 | $65.57 | 548000 |
| 2025-07-23 | 62.34 | $65.43 | 665531 |
| 2025-07-22 | 62.02 | $64.31 | 445615 |
| 2025-07-21 | 61.78 | $64.14 | 493205 |
| 2025-07-18 | 61.53 | $64.40 | 412753 |
| 2025-07-17 | 61.23 | $64.82 | 532336 |
| 2025-07-16 | 60.85 | $64.40 | 416100 |
| 2025-07-15 | 60.48 | $63.50 | 487340 |
| 2025-07-14 | 60.16 | $63.57 | 462331 |
| 2025-07-11 | 59.80 | $62.97 | 393888 |
| 2025-07-10 | 59.46 | $62.23 | 473026 |
| 2025-07-09 | 59.17 | $61.40 | 371225 |
| 2025-07-08 | 58.94 | $60.92 | 545011 |
| 2025-07-07 | 58.73 | $60.98 | 808548 |
| 2025-07-03 | 58.49 | $61.13 | 383200 |
| 2025-07-02 | 58.21 | $60.16 | 404020 |
| 2025-07-01 | 58.01 | $59.28 | 464978 |
| 2025-06-30 | 57.88 | $59.10 | 510835 |
| 2025-06-27 | 57.75 | $58.96 | 433200 |
| 2025-06-26 | 57.62 | $59.32 | 450605 |
| 2025-06-25 | 57.44 | $58.30 | 268090 |
| 2025-06-24 | 57.35 | $58.56 | 508261 |
| 2025-06-23 | 57.22 | $57.92 | 388312 |
| 2025-06-20 | 57.15 | $58.08 | 585312 |
| 2025-06-18 | 57.05 | $58.51 | 421881 |
| 2025-06-17 | 56.90 | $57.91 | 367341 |
| 2025-06-16 | 56.79 | $57.44 | 473214 |
| 2025-06-13 | 56.72 | $57.76 | 582600 |
| 2025-06-12 | 56.61 | $58.23 | 335703 |
| 2025-06-11 | 56.44 | $57.74 | 542400 |
| 2025-06-10 | 56.31 | $58.15 | 446373 |
| 2025-06-09 | 56.11 | $58.31 | 457710 |
| 2025-06-06 | 55.88 | $57.48 | 402847 |
| 2025-06-05 | 55.71 | $56.77 | 402035 |
| 2025-06-04 | 55.60 | $56.65 | 458479 |
| 2025-06-03 | 55.49 | $56.46 | 431600 |
| 2025-06-02 | 55.39 | $56.12 | 561411 |
| 2025-05-30 | 55.31 | $56.88 | 345837 |
| 2025-05-29 | 55.14 | $56.67 | 334534 |
| 2025-05-28 | 54.98 | $57.05 | 424642 |
| 2025-05-27 | 54.77 | $56.83 | 506426 |
| 2025-05-23 | 54.55 | $55.54 | 344791 |
| 2025-05-22 | 54.45 | $55.20 | 298300 |
| 2025-05-21 | 54.37 | $55.37 | 409348 |
| 2025-05-20 | 54.26 | $56.75 | 770181 |
| 2025-05-19 | 54.00 | $56.03 | 746600 |
| 2025-05-16 | 53.78 | $55.29 | 808300 |
| 2025-05-15 | 53.63 | $53.99 | 951419 |
| 2025-05-14 | 53.59 | $53.17 | 2.5M |
| 2025-05-13 | 53.63 | $53.97 | 656289 |
| 2025-05-12 | 53.60 | $53.89 | 738749 |
| 2025-05-09 | 53.57 | $52.95 | 750589 |
| 2025-05-08 | 53.63 | $53.03 | 592600 |
| 2025-05-07 | 53.69 | $53.39 | 525744 |
| 2025-05-06 | 53.72 | $52.95 | 767100 |
| 2025-05-05 | 53.81 | $53.10 | 535312 |
| 2025-05-02 | 53.88 | $53.83 | 677612 |
| 2025-05-01 | 53.89 | $52.63 | 421138 |
| 2025-04-30 | 54.02 | $53.56 | 460194 |
| 2025-04-29 | 54.07 | $54.22 | 306774 |
| 2025-04-28 | 54.05 | $54.58 | 357500 |
| 2025-04-25 | 53.99 | $54.15 | 359228 |
| 2025-04-24 | 53.98 | $54.64 | 405013 |
| 2025-04-23 | 53.91 | $53.65 | 556562 |
| 2025-04-22 | 53.94 | $53.04 | 300945 |
| 2025-04-21 | 54.03 | $52.00 | 390934 |
| 2025-04-17 | 54.24 | $53.30 | 605459 |
| 2025-04-16 | 54.34 | $52.75 | 704876 |
| 2025-04-15 | 54.51 | $53.68 | 570100 |
| 2025-04-14 | 54.60 | $53.11 | 498963 |
| 2025-04-11 | 54.76 | $51.82 | 439946 |
| 2025-04-10 | 55.06 | $51.48 | 644150 |
| 2025-04-09 | 55.44 | $52.94 | 1.1M |
| 2025-04-08 | 55.70 | $49.15 | 896004 |
| 2025-04-07 | 56.39 | $50.30 | 1.4M |
| 2025-04-04 | 57.04 | $51.48 | 1.4M |
| 2025-04-03 | 57.62 | $55.93 | 527906 |
| 2025-04-02 | 57.80 | $57.47 | 303831 |
| 2025-04-01 | 57.83 | $57.72 | 414315 |
| 2025-03-31 | 57.85 | $56.56 | 498088 |
| 2025-03-28 | 57.98 | $56.66 | 302267 |
| 2025-03-27 | 58.12 | $57.47 | 762208 |
| 2025-03-26 | 58.19 | $57.92 | 697144 |
| 2025-03-25 | 58.22 | $59.04 | 290076 |
| 2025-03-24 | 58.13 | $58.65 | 421147 |
| 2025-03-21 | 58.08 | $57.54 | 1.0M |
| 2025-03-20 | 58.13 | $57.78 | 327992 |
| 2025-03-19 | 58.17 | $58.21 | 452371 |
| 2025-03-18 | 58.16 | $57.63 | 328861 |
| 2025-03-17 | 58.22 | $57.17 | 736840 |
| 2025-03-14 | 58.33 | $56.26 | 490826 |
| 2025-03-13 | 58.55 | $54.71 | 621117 |
| 2025-03-12 | 58.95 | $55.76 | 483240 |
| 2025-03-11 | 59.29 | $55.76 | 1.1M |
| 2025-03-10 | 59.66 | $57.65 | 645632 |
| 2025-03-07 | 59.87 | $58.64 | 558991 |
| 2025-03-06 | 60.00 | $56.94 | 587304 |
| 2025-03-05 | 60.33 | $58.08 | 1.0M |
| 2025-03-04 | 60.56 | $59.02 | 727500 |
| 2025-03-03 | 60.72 | $60.52 | 699291 |
| 2025-02-28 | 60.75 | $60.80 | 806153 |
| 2025-02-27 | 60.74 | $58.94 | 615845 |
| 2025-02-26 | 60.93 | $59.58 | 418168 |
| 2025-02-25 | 61.07 | $60.06 | 737777 |
| 2025-02-24 | 61.18 | $60.58 | 704020 |
| 2025-02-21 | 61.24 | $62.27 | 369440 |
| 2025-02-20 | 61.13 | $62.74 | 441135 |
| 2025-02-19 | 60.96 | $63.10 | 822190 |
| 2025-02-18 | 60.74 | $62.12 | 774400 |
| 2025-02-14 | 60.59 | $61.47 | 506600 |
| 2025-02-13 | 60.50 | $60.88 | 291927 |
| 2025-02-12 | 60.46 | $60.42 | 387537 |
| 2025-02-11 | 60.46 | $60.30 | 429827 |
| 2025-02-10 | 60.48 | $60.57 | 490791 |
| 2025-02-07 | 60.47 | $61.01 | 480440 |
| 2025-02-06 | 60.42 | $61.13 | 417418 |
| 2025-02-05 | 60.34 | $61.11 | 644568 |
| 2025-02-04 | 60.26 | $61.77 | 380573 |
| 2025-02-03 | 60.10 | $61.76 | 532138 |
| 2025-01-31 | 59.93 | $61.96 | 510700 |
| 2025-01-30 | 59.71 | $61.45 | 428335 |
| 2025-01-29 | 59.53 | $60.62 | 553085 |
| 2025-01-28 | 59.42 | $61.35 | 354683 |
| 2025-01-27 | 59.21 | $60.72 | 562779 |
| 2025-01-24 | 59.05 | $61.17 | 338929 |
| 2025-01-23 | 58.83 | $60.84 | 387766 |
| 2025-01-22 | 58.62 | $60.73 | 483533 |
| 2025-01-21 | 58.40 | $60.84 | 570628 |
| 2025-01-17 | 58.14 | $60.04 | 765674 |
| 2025-01-16 | 57.94 | $60.48 | 498600 |
| 2025-01-15 | 57.67 | $59.24 | 371552 |
| 2025-01-14 | 57.51 | $58.91 | 355304 |
| 2025-01-13 | 57.36 | $58.00 | 326400 |
| 2025-01-10 | 57.29 | $57.72 | 466919 |
| 2025-01-08 | 57.25 | $58.18 | 588115 |
| 2025-01-07 | 57.15 | $58.36 | 520500 |
| 2025-01-06 | 57.02 | $58.80 | 876273 |
| 2025-01-03 | 56.83 | $59.85 | 623363 |
| 2025-01-02 | 56.52 | $59.26 | 601048 |
| 2024-12-31 | 56.23 | $58.58 | 484639 |
| 2024-12-30 | 55.98 | $58.02 | 434029 |
| 2024-12-27 | 55.76 | $57.90 | 448409 |
| 2024-12-26 | 55.54 | $57.64 | 439818 |
| 2024-12-24 | 55.32 | $57.00 | 347649 |
| 2024-12-23 | 55.14 | $56.44 | 1.2M |
| 2024-12-20 | 55.01 | $56.40 | 754500 |
| 2024-12-19 | 54.86 | $55.91 | 654867 |
| 2024-12-18 | 54.75 | $54.99 | 489509 |
| 2024-12-17 | 54.72 | $55.62 | 402886 |
| 2024-12-16 | 54.63 | $55.33 | 464473 |
| 2024-12-13 | 54.55 | $55.63 | 319725 |
| 2024-12-12 | 54.44 | $55.39 | 252360 |
| 2024-12-11 | 54.34 | $55.24 | 255942 |
| 2024-12-10 | 54.25 | $55.16 | 323967 |
| 2024-12-09 | 54.15 | $55.24 | 380260 |
| 2024-12-06 | 54.04 | $55.29 | 255768 |
| 2024-12-05 | 53.90 | $55.48 | 416952 |
| 2024-12-04 | 53.74 | $55.35 | 317701 |
| 2024-12-03 | 53.57 | $55.40 | 293428 |
| 2024-12-02 | 53.38 | $55.35 | 357039 |
| 2024-11-29 | 53.17 | $55.47 | 190400 |
| 2024-11-27 | 52.92 | $55.00 | 254507 |
| 2024-11-26 | 52.71 | $54.62 | 301753 |
| 2024-11-25 | 52.51 | $54.51 | 358383 |
| 2024-11-22 | 52.29 | $53.97 | 338746 |
| 2024-11-21 | 52.12 | $53.18 | 256781 |
| 2024-11-20 | 52.01 | $53.08 | 943728 |
| 2024-11-19 | 51.89 | $53.18 | 354107 |
| 2024-11-18 | 51.76 | $52.65 | 269385 |
| 2024-11-15 | 51.66 | $52.16 | 551786 |
| 2024-11-14 | 51.61 | $52.16 | 805400 |
| 2024-11-13 | 51.55 | $52.23 | 531453 |
| 2024-11-12 | 51.48 | $52.27 | 499129 |
| 2024-11-11 | 51.40 | $52.41 | 464212 |
| 2024-11-08 | 51.29 | $51.87 | 449038 |
| 2024-11-07 | 51.23 | $51.74 | 406502 |
| 2024-11-06 | 51.18 | $51.55 | 569111 |
| 2024-11-05 | 51.14 | $50.70 | 409171 |
| 2024-11-04 | 51.18 | $49.95 | 547377 |
| 2024-11-01 | 51.31 | $50.67 | 311940 |
| 2024-10-31 | 51.38 | $51.34 | 244980 |
| 2024-10-30 | 51.39 | $51.57 | 220416 |
| 2024-10-29 | 51.37 | $51.34 | 373122 |
| 2024-10-28 | 51.37 | $52.03 | 297546 |
| 2024-10-25 | 51.30 | $51.68 | 236550 |
| 2024-10-24 | 51.26 | $51.75 | 341751 |
| 2024-10-23 | 51.21 | $51.66 | 301098 |
| 2024-10-22 | 51.16 | $52.03 | 279221 |
| 2024-10-21 | 51.07 | $52.60 | 342637 |
| 2024-10-18 | 50.91 | $52.35 | 284312 |
| 2024-10-17 | 50.76 | $51.96 | 270400 |
| 2024-10-16 | 50.63 | $51.83 | 325900 |
| 2024-10-15 | 50.51 | $51.02 | 335213 |
| 2024-10-14 | 50.45 | $51.13 | 321505 |
| 2024-10-11 | 50.38 | $51.22 | 458247 |
| 2024-10-10 | 50.29 | $50.93 | 323418 |
| 2024-10-09 | 50.23 | $50.65 | 279935 |
| 2024-10-08 | 50.18 | $50.70 | 402066 |
| 2024-10-07 | 50.13 | $50.97 | 470600 |
| 2024-10-04 | 50.04 | $51.02 | 318247 |
| 2024-10-03 | 49.93 | $50.63 | 364731 |
| 2024-10-02 | 49.86 | $50.19 | 261697 |
| 2024-10-01 | 49.83 | $50.07 | 259100 |
| 2024-09-30 | 49.80 | $50.14 | 273236 |
| 2024-09-27 | 49.77 | $50.23 | 291485 |
| 2024-09-26 | 49.72 | $50.26 | 359057 |
| 2024-09-25 | 49.66 | $49.70 | 341592 |
| 2024-09-24 | 49.65 | $49.76 | 251796 |
| 2024-09-23 | 49.64 | $49.81 | 328060 |
| 2024-09-20 | 49.63 | $50.00 | 537500 |
| 2024-09-19 | 49.59 | $50.40 | 427900 |
| 2024-09-18 | 49.50 | $50.17 | 368306 |
| 2024-09-17 | 49.43 | $49.84 | 311100 |
| 2024-09-16 | 49.39 | $50.12 | 262179 |
| 2024-09-13 | 49.31 | $49.95 | 367500 |
| 2024-09-12 | 49.24 | $49.48 | 279600 |
| 2024-09-11 | 49.22 | $49.14 | 229913 |
| 2024-09-10 | 49.23 | $48.79 | 334929 |
| 2024-09-09 | 49.27 | $48.75 | 352562 |
| 2024-09-06 | 49.33 | $48.63 | 414041 |
| 2024-09-05 | 49.40 | $49.51 | 399715 |
| 2024-09-04 | 49.39 | $49.50 | 359145 |
| 2024-09-03 | 49.38 | $49.59 | 421500 |
| 2024-08-30 | 49.35 | $49.40 | 260699 |
| 2024-08-29 | 49.35 | $49.11 | 268386 |
| 2024-08-28 | 49.38 | $48.73 | 664046 |
| 2024-08-27 | 49.44 | $49.29 | 800900 |
| 2024-08-26 | 49.46 | $49.34 | 389753 |
| 2024-08-23 | 49.47 | $49.69 | 299100 |
| 2024-08-22 | 49.45 | $49.48 | 436147 |
| 2024-08-21 | 49.45 | $49.52 | 318241 |
| 2024-08-20 | 49.44 | $49.31 | 269100 |
| 2024-08-19 | 49.45 | $49.50 | 267633 |
| 2024-08-16 | 49.45 | $49.28 | 281027 |
| 2024-08-15 | 49.46 | $49.25 | 450404 |
| 2024-08-14 | 49.49 | $48.45 | 237200 |
| 2024-08-13 | 49.59 | $48.39 | 315600 |
| 2024-08-12 | 49.72 | $48.35 | 372043 |
| 2024-08-09 | 49.87 | $48.57 | 340716 |
| 2024-08-08 | 50.00 | $48.79 | 349859 |
| 2024-08-07 | 50.13 | $48.91 | 446700 |
| 2024-08-06 | 50.26 | $49.03 | 562600 |
| 2024-08-05 | 50.39 | $47.05 | 1.1M |
| 2024-08-02 | 50.74 | $49.32 | 957412 |
| 2024-08-01 | 50.89 | $51.16 | 279700 |
| 2024-07-31 | 50.86 | $51.18 | 404316 |
| 2024-07-30 | 50.83 | $51.45 | 316042 |
| 2024-07-29 | 50.76 | $51.02 | 289852 |
| 2024-07-26 | 50.73 | $50.99 | 233322 |
| 2024-07-25 | 50.71 | $50.60 | 280676 |
| 2024-07-24 | 50.72 | $50.28 | 240303 |
| 2024-07-23 | 50.76 | $50.92 | 204106 |
| 2024-07-22 | 50.75 | $50.96 | 228900 |
| 2024-07-19 | 50.72 | $50.15 | 181021 |
| 2024-07-18 | 50.79 | $50.38 | 320313 |
| 2024-07-17 | 50.83 | $50.38 | 425635 |
| 2024-07-16 | 50.88 | $50.85 | 432142 |
| 2024-07-15 | 50.88 | $51.67 | 496790 |
| 2024-07-12 | 50.79 | $51.48 | 788098 |
| 2024-07-11 | 50.72 | $51.96 | 295508 |
| 2024-07-10 | 50.59 | $52.03 | 204325 |
| 2024-07-09 | 50.44 | $51.28 | 388805 |
| 2024-07-08 | 50.35 | $52.04 | 352616 |
| 2024-07-05 | 50.17 | $52.25 | 477600 |
| 2024-07-03 | 49.96 | $51.87 | 288400 |
| 2024-07-02 | 49.76 | $51.40 | 394515 |
| 2024-07-01 | 49.58 | $50.50 | 282466 |
| 2024-06-28 | 49.49 | $50.49 | 352393 |
| 2024-06-27 | 49.38 | $50.14 | 263816 |
| 2024-06-26 | 49.30 | $49.75 | 173502 |
| 2024-06-25 | 49.25 | $49.68 | 309231 |
| 2024-06-24 | 49.21 | $49.70 | 380900 |
| 2024-06-21 | 49.16 | $49.19 | 357557 |
| 2024-06-20 | 49.15 | $49.76 | 460218 |
| 2024-06-18 | 49.09 | $49.75 | 344710 |
| 2024-06-17 | 49.02 | $49.56 | 342300 |
| 2024-06-14 | 48.96 | $49.34 | 295786 |
| 2024-06-13 | 48.92 | $49.14 | 315248 |
| 2024-06-12 | 48.90 | $49.01 | 290600 |
| 2024-06-11 | 48.89 | $49.00 | 333100 |
| 2024-06-10 | 48.87 | $48.88 | 332226 |
| 2024-06-07 | 48.87 | $48.75 | 311003 |
| 2024-06-06 | 48.89 | $48.79 | 389302 |
| 2024-06-05 | 48.90 | $49.00 | 640221 |
| 2024-06-04 | 48.88 | $49.31 | 331937 |
| 2024-06-03 | 48.84 | $49.65 | 363454 |
| 2024-05-31 | 48.75 | $49.00 | 270709 |
| 2024-05-30 | 48.73 | $48.47 | 241000 |
| 2024-05-29 | 48.76 | $47.78 | 312306 |
| 2024-05-28 | 48.86 | $48.22 | 293475 |
| 2024-05-24 | 48.93 | $48.55 | 216848 |
| 2024-05-23 | 48.97 | $47.85 | 359533 |
| 2024-05-22 | 49.08 | $48.48 | 621982 |
| 2024-05-21 | 49.15 | $49.00 | 656500 |
| 2024-05-20 | 49.16 | $48.74 | 300948 |
| 2024-05-17 | 49.21 | $48.75 | 247200 |
| 2024-05-16 | 49.25 | $48.65 | 529537 |
| 2024-05-15 | 49.32 | $49.31 | 973311 |
| 2024-05-14 | 49.32 | $49.83 | 390600 |
| 2024-05-13 | 49.27 | $48.95 | 527942 |
| 2024-05-10 | 49.30 | $49.40 | 630900 |
| 2024-05-09 | 49.29 | $50.76 | 272433 |
| 2024-05-08 | 49.13 | $50.63 | 287427 |
| 2024-05-07 | 48.98 | $50.70 | 332338 |
| 2024-05-06 | 48.79 | $50.88 | 414000 |
| 2024-05-03 | 48.57 | $50.37 | 311907 |
| 2024-05-02 | 48.39 | $49.89 | 257500 |
| 2024-05-01 | 48.23 | $50.15 | 386301 |
| 2024-04-30 | 48.03 | $49.60 | 244200 |
| 2024-04-29 | 47.86 | $49.71 | 427012 |
| 2024-04-26 | 47.66 | $49.13 | 268100 |
| 2024-04-25 | 47.51 | $48.68 | 249000 |
| 2024-04-24 | 47.39 | $48.80 | 203424 |
| 2024-04-23 | 47.24 | $48.69 | 313149 |
| 2024-04-22 | 47.09 | $48.16 | 304700 |
| 2024-04-19 | 46.97 | $47.62 | 318269 |
| 2024-04-18 | 46.90 | $47.22 | 220342 |
| 2024-04-17 | 46.87 | $46.96 | 252887 |
| 2024-04-16 | 46.86 | $46.77 | 297091 |
| 2024-04-15 | 46.87 | $46.68 | 409600 |
| 2024-04-12 | 46.89 | $46.94 | 319421 |
| 2024-04-11 | 46.89 | $47.79 | 311665 |
| 2024-04-10 | 46.79 | $47.58 | 367003 |
| 2024-04-09 | 46.71 | $47.67 | 252577 |
| 2024-04-08 | 46.61 | $47.60 | 253029 |
| 2024-04-05 | 46.50 | $47.32 | 241726 |
| 2024-04-04 | 46.42 | $47.01 | 402170 |
| 2024-04-03 | 46.35 | $47.12 | 313038 |
| 2024-04-02 | 46.27 | $47.01 | 383850 |
| 2024-04-01 | 46.20 | $46.92 | 553333 |
| 2024-03-28 | 46.12 | $47.31 | 393300 |
| 2024-03-27 | 45.99 | $46.78 | 302255 |
| 2024-03-26 | 45.91 | $46.40 | 343300 |
| 2024-03-25 | 45.86 | $46.13 | 352664 |
| 2024-03-22 | 45.83 | $46.00 | 253055 |
| 2024-03-21 | 45.81 | $46.12 | 359400 |
| 2024-03-20 | 45.78 | $46.04 | 408198 |
| 2024-03-19 | 45.75 | $45.90 | 400754 |
| 2024-03-18 | 45.74 | $46.03 | 386238 |
| 2024-03-15 | 45.71 | $46.20 | 515069 |
| 2024-03-14 | 45.65 | $45.82 | 264653 |
| 2024-03-13 | 45.64 | $46.18 | 286150 |
| 2024-03-12 | 45.58 | $46.15 | 249339 |
| 2024-03-11 | 45.52 | $46.02 | 421307 |
| 2024-03-08 | 45.47 | $45.85 | 224124 |
| 2024-03-07 | 45.43 | $46.00 | 313237 |
| 2024-03-06 | 45.37 | $46.25 | 409692 |
| 2024-03-05 | 45.27 | $45.46 | 304409 |
| 2024-03-04 | 45.26 | $45.75 | 393600 |
| 2024-03-01 | 45.20 | $45.44 | 453312 |
| 2024-02-29 | 45.18 | $45.71 | 289832 |
| 2024-02-28 | 45.12 | $45.43 | 309851 |
| 2024-02-27 | 45.09 | $46.07 | 311701 |
| 2024-02-26 | 44.99 | $45.93 | 425200 |
| 2024-02-23 | 44.89 | $45.35 | 500514 |
| 2024-02-22 | 44.84 | $45.74 | 736643 |
| 2024-02-21 | 44.74 | $44.88 | 277426 |
| 2024-02-20 | 44.73 | $44.88 | 410009 |
| 2024-02-16 | 44.71 | $44.88 | 357459 |
| 2024-02-15 | 44.70 | $44.83 | 471842 |
| 2024-02-14 | 44.68 | $44.40 | 339912 |
| 2024-02-13 | 44.71 | $44.33 | 305144 |
| 2024-02-12 | 44.75 | $44.69 | 253625 |
| 2024-02-09 | 44.76 | $44.52 | 411156 |
| 2024-02-08 | 44.78 | $44.57 | 307744 |
| 2024-02-07 | 44.80 | $45.02 | 368280 |
| 2024-02-06 | 44.78 | $45.19 | 361789 |
| 2024-02-05 | 44.74 | $45.02 | 443612 |
| 2024-02-02 | 44.71 | $45.34 | 286396 |
| 2024-02-01 | 44.64 | $44.96 | 433600 |
| 2024-01-31 | 44.61 | $45.28 | 335892 |
| 2024-01-30 | 44.54 | $45.98 | 279748 |
| 2024-01-29 | 44.39 | $45.54 | 326145 |
| 2024-01-26 | 44.27 | $45.82 | 246705 |
| 2024-01-25 | 44.10 | $45.58 | 302790 |
| 2024-01-24 | 43.95 | $45.40 | 390610 |
| 2024-01-23 | 43.79 | $45.35 | 346736 |
| 2024-01-22 | 43.63 | $45.16 | 441200 |
| 2024-01-19 | 43.47 | $44.15 | 310199 |
| 2024-01-18 | 43.40 | $43.85 | 253800 |
| 2024-01-17 | 43.35 | $43.67 | 360900 |
| 2024-01-16 | 43.32 | $43.70 | 340900 |
| 2024-01-12 | 43.28 | $43.77 | 272472 |
| 2024-01-11 | 43.22 | $43.69 | 421670 |
| 2024-01-10 | 43.17 | $43.78 | 351564 |
| 2024-01-09 | 43.11 | $43.78 | 379388 |
| 2024-01-08 | 43.04 | $43.99 | 489554 |
| 2024-01-05 | 42.94 | $43.73 | 360694 |
| 2024-01-04 | 42.86 | $43.76 | 454484 |
| 2024-01-03 | 42.76 | $43.49 | 448125 |
| 2024-01-02 | 42.69 | $43.45 | 461607 |
| 2023-12-29 | 42.61 | $43.23 | 474054 |
| 2023-12-28 | 42.54 | $43.80 | 473031 |
| 2023-12-27 | 42.41 | $43.42 | 336037 |
| 2023-12-26 | 42.30 | $43.12 | 326044 |
| 2023-12-22 | 42.21 | $42.93 | 256136 |
| 2023-12-21 | 42.14 | $42.90 | 371900 |
| 2023-12-20 | 42.06 | $42.59 | 304743 |
| 2023-12-19 | 42.00 | $42.92 | 397919 |
| 2023-12-18 | 41.91 | $43.25 | 498144 |
| 2023-12-15 | 41.76 | $42.80 | 333441 |
| 2023-12-14 | 41.65 | $42.93 | 453173 |
| 2023-12-13 | 41.52 | $42.58 | 355300 |
| 2023-12-12 | 41.41 | $42.40 | 330382 |
| 2023-12-11 | 41.30 | $42.09 | 392465 |
| 2023-12-08 | 41.22 | $42.13 | 313682 |
| 2023-12-07 | 41.13 | $41.83 | 240260 |
| 2023-12-06 | 41.05 | $41.62 | 384700 |
| 2023-12-05 | 40.99 | $41.70 | 398480 |
| 2023-12-04 | 40.92 | $41.84 | 366803 |
| 2023-12-01 | 40.82 | $41.68 | 420757 |
| 2023-11-30 | 40.73 | $41.33 | 227925 |
| 2023-11-29 | 40.67 | $41.21 | 248986 |
| 2023-11-28 | 40.61 | $41.39 | 241510 |
| 2023-11-27 | 40.53 | $41.40 | 288845 |
| 2023-11-24 | 40.44 | $41.28 | 160400 |
| 2023-11-22 | 40.35 | $41.17 | 240019 |
| 2023-11-21 | 40.26 | $40.96 | 232750 |
| 2023-11-20 | 40.19 | $40.86 | 244839 |
| 2023-11-17 | 40.12 | $40.53 | 268399 |
| 2023-11-16 | 40.07 | $40.56 | 309330 |
| 2023-11-15 | 40.02 | $40.81 | 300237 |
| 2023-11-14 | 39.94 | $40.77 | 300365 |
| 2023-11-13 | 39.85 | $40.49 | 310774 |
| 2023-11-10 | 39.78 | $40.30 | 390107 |
| 2023-11-09 | 39.73 | $40.38 | 558400 |
| 2023-11-08 | 39.66 | $40.31 | 1.2M |
| 2023-11-07 | 39.59 | $40.16 | 356700 |
| 2023-11-06 | 39.53 | $40.79 | 583087 |
| 2023-11-03 | 39.40 | $40.68 | 585869 |
| 2023-11-02 | 39.27 | $40.19 | 513144 |
| 2023-11-01 | 39.17 | $39.30 | 421537 |
| 2023-10-31 | 39.16 | $38.13 | 312700 |
| 2023-10-30 | 39.26 | $37.99 | 384400 |
| 2023-10-27 | 39.40 | $37.87 | 388008 |
| 2023-10-26 | 39.56 | $38.40 | 332300 |
| 2023-10-25 | 39.68 | $38.71 | 285117 |
| 2023-10-24 | 39.78 | $39.02 | 249839 |
| 2023-10-23 | 39.86 | $38.71 | 381317 |
| 2023-10-20 | 39.98 | $39.03 | 609798 |
| 2023-10-19 | 40.08 | $39.75 | 391400 |
| 2023-10-18 | 40.12 | $40.08 | 303240 |
| 2023-10-17 | 40.12 | $40.19 | 257800 |
| 2023-10-16 | 40.12 | $40.41 | 326307 |
| 2023-10-13 | 40.09 | $39.69 | 241280 |
| 2023-10-12 | 40.13 | $39.70 | 398324 |
| 2023-10-11 | 40.17 | $39.96 | 215611 |
| 2023-10-10 | 40.19 | $40.04 | 378210 |
| 2023-10-09 | 40.21 | $40.07 | 294530 |
| 2023-10-06 | 40.23 | $39.60 | 242083 |
| 2023-10-05 | 40.29 | $39.46 | 337500 |
| 2023-10-04 | 40.38 | $39.89 | 482700 |
| 2023-10-03 | 40.43 | $39.76 | 524848 |
| 2023-10-02 | 40.50 | $40.24 | 452204 |
| 2023-09-29 | 40.53 | $40.63 | 267621 |
| 2023-09-28 | 40.52 | $40.72 | 248656 |
| 2023-09-27 | 40.50 | $40.21 | 355909 |
| 2023-09-26 | 40.53 | $40.14 | 236931 |
| 2023-09-25 | 40.57 | $40.62 | 265659 |
| 2023-09-22 | 40.56 | $40.45 | 216268 |
| 2023-09-21 | 40.57 | $40.11 | 285886 |
| 2023-09-20 | 40.62 | $40.63 | 263947 |
| 2023-09-19 | 40.62 | $40.77 | 309441 |
| 2023-09-18 | 40.61 | $41.22 | 366318 |
| 2023-09-15 | 40.54 | $41.01 | 447229 |
| 2023-09-14 | 40.49 | $40.89 | 300300 |
| 2023-09-13 | 40.45 | $40.62 | 293819 |
| 2023-09-12 | 40.43 | $40.65 | 195200 |
| 2023-09-11 | 40.41 | $40.66 | 282142 |
| 2023-09-08 | 40.38 | $40.28 | 751700 |
| 2023-09-07 | 40.40 | $40.23 | 294071 |
| 2023-09-06 | 40.41 | $40.07 | 271130 |
| 2023-09-05 | 40.45 | $40.31 | 414500 |
| 2023-09-01 | 40.46 | $40.67 | 254740 |
| 2023-08-31 | 40.44 | $40.34 | 575300 |
| 2023-08-30 | 40.45 | $40.31 | 330068 |
| 2023-08-29 | 40.47 | $40.10 | 544560 |
| 2023-08-28 | 40.51 | $39.97 | 246402 |
| 2023-08-25 | 40.56 | $39.77 | 196290 |
| 2023-08-24 | 40.65 | $39.87 | 201438 |
| 2023-08-23 | 40.73 | $39.82 | 319300 |
| 2023-08-22 | 40.82 | $39.61 | 311669 |
| 2023-08-21 | 40.95 | $40.16 | 480400 |
| 2023-08-18 | 41.04 | $40.50 | 325675 |
| 2023-08-17 | 41.09 | $39.82 | 289211 |
| 2023-08-16 | 41.23 | $40.38 | 248400 |
| 2023-08-15 | 41.32 | $40.32 | 536809 |
| 2023-08-14 | 41.42 | $40.65 | 295902 |
| 2023-08-11 | 41.50 | $40.67 | 357864 |
| 2023-08-10 | 41.59 | $40.80 | 312100 |
| 2023-08-09 | 41.67 | $41.30 | 287848 |
| 2023-08-08 | 41.71 | $41.78 | 350871 |
| 2023-08-07 | 41.70 | $42.34 | 357874 |
| 2023-08-04 | 41.64 | $42.42 | 510558 |
| 2023-08-03 | 41.55 | $42.73 | 413991 |
| 2023-08-02 | 41.43 | $42.49 | 342565 |
| 2023-08-01 | 41.32 | $42.24 | 262868 |
| 2023-07-31 | 41.22 | $42.27 | 326044 |
| 2023-07-28 | 41.11 | $42.27 | 272304 |
| 2023-07-27 | 40.99 | $42.25 | 331064 |
| 2023-07-26 | 40.86 | $42.11 | 218700 |
| 2023-07-25 | 40.73 | $41.83 | 322875 |
| 2023-07-24 | 40.61 | $41.81 | 278227 |
| 2023-07-21 | 40.48 | $41.50 | 243405 |
| 2023-07-20 | 40.38 | $41.19 | 324839 |
| 2023-07-19 | 40.29 | $41.67 | 303600 |
| 2023-07-18 | 40.14 | $41.52 | 341900 |
| 2023-07-17 | 40.00 | $41.16 | 306003 |
| 2023-07-14 | 39.88 | $40.80 | 364078 |
| 2023-07-13 | 39.78 | $40.44 | 318600 |
| 2023-07-12 | 39.71 | $40.32 | 550439 |
| 2023-07-11 | 39.65 | $40.16 | 532938 |
| 2023-07-10 | 39.59 | $40.03 | 1.4M |
| 2023-07-07 | 39.55 | $39.89 | 353900 |
| 2023-07-06 | 39.51 | $39.84 | 424243 |
| 2023-07-05 | 39.47 | $40.05 | 1.0M |
| 2023-07-03 | 39.41 | $40.30 | 353706 |
| 2023-06-30 | 39.32 | $40.03 | 1.2M |
| 2023-06-29 | 39.25 | $39.76 | 378914 |
| 2023-06-28 | 39.19 | $39.21 | 422908 |
| 2023-06-27 | 39.19 | $38.85 | 656600 |
| 2023-06-26 | 39.23 | $38.76 | 331052 |
| 2023-06-23 | 39.28 | $38.20 | 369585 |
| 2023-06-22 | 39.39 | $38.10 | 355387 |
| 2023-06-21 | 39.52 | $38.33 | 463414 |
| 2023-06-20 | 39.65 | $38.74 | 508365 |
| 2023-06-16 | 39.75 | $39.20 | 393151 |
| 2023-06-15 | 39.80 | $39.36 | 539622 |
| 2023-06-14 | 39.85 | $39.23 | 434595 |
| 2023-06-13 | 39.92 | $39.55 | 430800 |
| 2023-06-12 | 39.95 | $39.88 | 370960 |
| 2023-06-09 | 39.96 | $40.03 | 384223 |
| 2023-06-08 | 39.95 | $40.52 | 313700 |
| 2023-06-07 | 39.89 | $40.39 | 288234 |
| 2023-06-06 | 39.84 | $40.45 | 402500 |
| 2023-06-05 | 39.78 | $40.49 | 481534 |
| 2023-06-02 | 39.70 | $40.32 | 376600 |
| 2023-06-01 | 39.64 | $39.90 | 291623 |
| 2023-05-31 | 39.61 | $39.66 | 252174 |
| 2023-05-30 | 39.61 | $39.75 | 411332 |
| 2023-05-26 | 39.59 | $39.70 | 283549 |
| 2023-05-25 | 39.58 | $39.27 | 350586 |
| 2023-05-24 | 39.61 | $39.22 | 367116 |
| 2023-05-23 | 39.65 | $39.11 | 252443 |
| 2023-05-22 | 39.71 | $39.21 | 365874 |
| 2023-05-19 | 39.76 | $39.32 | 418204 |
| 2023-05-18 | 39.81 | $39.25 | 388610 |
| 2023-05-17 | 39.87 | $39.21 | 437938 |
| 2023-05-16 | 39.94 | $39.04 | 385435 |
| 2023-05-15 | 40.03 | $39.53 | 378984 |
| 2023-05-12 | 40.08 | $39.60 | 240871 |
| 2023-05-11 | 40.13 | $39.92 | 273500 |
| 2023-05-10 | 40.16 | $40.21 | 378150 |
| 2023-05-09 | 40.15 | $40.45 | 363600 |
| 2023-05-08 | 40.12 | $41.17 | 369288 |
| 2023-05-05 | 40.01 | $40.33 | 406613 |
| 2023-05-04 | 39.98 | $39.72 | 493216 |
| 2023-05-03 | 40.00 | $40.62 | 345961 |
| 2023-05-02 | 39.94 | $40.36 | 444239 |
| 2023-05-01 | 39.89 | $40.53 | 230251 |
| 2023-04-28 | 39.83 | $40.52 | 195486 |
| 2023-04-27 | 39.75 | $40.20 | 263080 |
| 2023-04-26 | 39.71 | $39.50 | 248538 |
| 2023-04-25 | 39.73 | $39.91 | 207785 |
| 2023-04-24 | 39.71 | $40.22 | 238311 |
| 2023-04-21 | 39.66 | $40.05 | 230400 |
| 2023-04-20 | 39.61 | $39.92 | 285702 |
| 2023-04-19 | 39.58 | $40.37 | 309653 |
| 2023-04-18 | 39.50 | $39.98 | 281300 |
| 2023-04-17 | 39.45 | $39.92 | 301600 |
| 2023-04-14 | 39.40 | $39.56 | 373744 |
| 2023-04-13 | 39.38 | $39.65 | 273725 |
| 2023-04-12 | 39.35 | $39.17 | 304918 |
| 2023-04-11 | 39.37 | $39.22 | 311873 |
| 2023-04-10 | 39.39 | $39.24 | 335200 |
| 2023-04-06 | 39.40 | $39.31 | 264034 |
| 2023-04-05 | 39.41 | $38.91 | 269900 |
| 2023-04-04 | 39.47 | $39.67 | 322000 |
| 2023-04-03 | 39.44 | $39.75 | 417800 |
| 2023-03-31 | 39.41 | $39.46 | 354627 |
| 2023-03-30 | 39.41 | $39.25 | 297431 |
| 2023-03-29 | 39.42 | $39.40 | 244216 |
| 2023-03-28 | 39.43 | $39.45 | 264869 |
| 2023-03-27 | 39.42 | $39.38 | 268800 |
| 2023-03-24 | 39.43 | $39.28 | 230264 |
| 2023-03-23 | 39.44 | $38.66 | 199340 |
| 2023-03-22 | 39.53 | $38.55 | 223731 |
| 2023-03-21 | 39.63 | $39.27 | 251860 |
| 2023-03-20 | 39.67 | $38.44 | 273257 |
| 2023-03-17 | 39.79 | $38.48 | 623008 |
| 2023-03-16 | 39.93 | $38.89 | 346247 |
| 2023-03-15 | 40.04 | $38.54 | 431743 |
| 2023-03-14 | 40.20 | $38.89 | 378318 |
| 2023-03-13 | 40.34 | $38.09 | 660900 |
| 2023-03-10 | 40.58 | $37.98 | 803800 |
| 2023-03-09 | 40.85 | $39.44 | 545801 |
| 2023-03-08 | 41.00 | $41.92 | 193760 |
| 2023-03-07 | 40.90 | $41.55 | 338344 |
| 2023-03-06 | 40.83 | $42.47 | 348000 |
| 2023-03-03 | 40.66 | $42.27 | 260182 |
| 2023-03-02 | 40.49 | $42.14 | 283635 |
| 2023-03-01 | 40.32 | $41.92 | 298654 |
| 2023-02-28 | 40.15 | $42.49 | 307742 |
| 2023-02-27 | 39.90 | $42.49 | 580848 |
| 2023-02-24 | 39.63 | $40.99 | 575418 |
| 2023-02-23 | 39.49 | $40.19 | 306600 |
| 2023-02-22 | 39.41 | $39.81 | 243010 |
| 2023-02-21 | 39.37 | $39.36 | 354156 |
| 2023-02-17 | 39.37 | $40.28 | 389711 |
| 2023-02-16 | 39.27 | $39.67 | 345500 |
| 2023-02-15 | 39.23 | $39.76 | 235858 |
| 2023-02-14 | 39.18 | $39.67 | 240296 |
| 2023-02-13 | 39.12 | $39.40 | 208618 |
| 2023-02-10 | 39.10 | $39.11 | 288327 |
| 2023-02-09 | 39.09 | $38.74 | 294514 |
| 2023-02-08 | 39.13 | $39.21 | 280942 |
| 2023-02-07 | 39.12 | $39.59 | 308300 |
| 2023-02-06 | 39.07 | $39.95 | 465700 |
| 2023-02-03 | 38.98 | $40.11 | 352030 |
| 2023-02-02 | 38.86 | $39.96 | 361034 |
| 2023-02-01 | 38.75 | $39.71 | 261151 |
| 2023-01-31 | 38.65 | $39.53 | 210102 |
| 2023-01-30 | 38.55 | $38.92 | 352511 |
| 2023-01-27 | 38.51 | $39.58 | 242700 |
| 2023-01-26 | 38.40 | $39.30 | 201541 |
| 2023-01-25 | 38.31 | $39.20 | 211912 |
| 2023-01-24 | 38.21 | $39.50 | 556800 |
| 2023-01-23 | 38.08 | $39.58 | 319134 |
| 2023-01-20 | 37.92 | $39.15 | 234100 |
| 2023-01-19 | 37.79 | $38.58 | 249155 |
| 2023-01-18 | 37.71 | $38.97 | 360549 |
| 2023-01-17 | 37.58 | $39.19 | 412100 |
| 2023-01-13 | 37.41 | $38.51 | 280762 |
| 2023-01-12 | 37.29 | $38.81 | 341809 |
| 2023-01-11 | 37.13 | $38.22 | 342601 |
| 2023-01-10 | 37.01 | $37.50 | 257724 |
| 2023-01-09 | 36.96 | $37.15 | 259027 |
| 2023-01-06 | 36.94 | $36.87 | 242220 |
| 2023-01-05 | 36.95 | $36.93 | 294132 |
| 2023-01-04 | 36.95 | $37.48 | 444500 |
| 2023-01-03 | 36.90 | $36.91 | 369767 |
| 2022-12-30 | 36.90 | $36.95 | 321612 |
| 2022-12-29 | 36.89 | $37.09 | 307569 |
| 2022-12-28 | 36.87 | $36.51 | 254843 |
| 2022-12-27 | 36.91 | $36.71 | 275640 |
| 2022-12-23 | 36.93 | $36.79 | 170857 |
| 2022-12-22 | 36.94 | $36.08 | 264716 |
| 2022-12-21 | 37.03 | $36.24 | 221125 |
| 2022-12-20 | 37.12 | $35.98 | 218400 |
| 2022-12-19 | 37.24 | $35.90 | 318632 |
| 2022-12-16 | 37.38 | $37.00 | 392000 |
| 2022-12-15 | 37.42 | $37.19 | 333844 |
| 2022-12-14 | 37.44 | $37.33 | 295016 |
| 2022-12-13 | 37.45 | $37.40 | 393628 |
| 2022-12-12 | 37.46 | $37.40 | 319020 |
| 2022-12-09 | 37.47 | $36.72 | 216164 |
| 2022-12-08 | 37.55 | $36.71 | 261420 |
| 2022-12-07 | 37.63 | $36.64 | 269120 |
| 2022-12-06 | 37.74 | $36.86 | 452727 |
| 2022-12-05 | 37.83 | $37.49 | 392449 |
| 2022-12-02 | 37.87 | $38.06 | 268715 |
| 2022-12-01 | 37.85 | $38.27 | 254937 |
| 2022-11-30 | 37.80 | $38.24 | 277909 |
| 2022-11-29 | 37.76 | $37.93 | 219099 |
| 2022-11-28 | 37.74 | $37.77 | 319600 |
| 2022-11-25 | 37.73 | $38.64 | 150406 |
| 2022-11-23 | 37.64 | $38.47 | 195890 |
| 2022-11-22 | 37.55 | $38.36 | 210702 |
| 2022-11-21 | 37.47 | $37.99 | 195876 |
| 2022-11-18 | 37.41 | $37.79 | 225632 |
| 2022-11-17 | 37.37 | $37.91 | 299324 |
| 2022-11-16 | 37.31 | $37.66 | 246336 |
| 2022-11-15 | 37.28 | $38.15 | 340407 |
| 2022-11-14 | 37.18 | $37.73 | 337200 |
| 2022-11-11 | 37.13 | $38.04 | 296758 |
| 2022-11-10 | 37.03 | $38.07 | 411611 |
| 2022-11-09 | 36.92 | $37.86 | 305946 |
| 2022-11-08 | 36.82 | $39.04 | 343527 |
| 2022-11-07 | 36.59 | $39.50 | 338865 |
| 2022-11-04 | 36.28 | $39.00 | 536099 |
| 2022-11-03 | 36.00 | $37.39 | 339500 |
| 2022-11-02 | 35.85 | $37.30 | 356273 |
| 2022-11-01 | 35.70 | $37.25 | 218503 |
| 2022-10-31 | 35.53 | $36.94 | 230600 |
| 2022-10-28 | 35.39 | $36.90 | 270340 |
| 2022-10-27 | 35.23 | $36.20 | 272420 |
| 2022-10-26 | 35.12 | $36.24 | 293741 |
| 2022-10-25 | 35.01 | $36.36 | 314700 |
| 2022-10-24 | 34.87 | $35.10 | 272100 |
| 2022-10-21 | 34.84 | $34.66 | 336165 |
| 2022-10-20 | 34.86 | $34.67 | 243943 |
| 2022-10-19 | 34.88 | $34.85 | 352750 |
| 2022-10-18 | 34.88 | $34.75 | 557009 |
| 2022-10-17 | 34.90 | $34.10 | 312622 |
| 2022-10-14 | 34.98 | $33.14 | 300548 |
| 2022-10-13 | 35.17 | $33.32 | 491724 |
| 2022-10-12 | 35.37 | $32.68 | 243802 |
| 2022-10-11 | 35.65 | $32.60 | 488090 |
| 2022-10-10 | 35.97 | $32.57 | 348943 |
| 2022-10-07 | 36.33 | $33.23 | 381123 |
| 2022-10-06 | 36.66 | $33.89 | 351400 |
| 2022-10-05 | 36.95 | $35.09 | 418273 |
| 2022-10-04 | 37.14 | $35.66 | 538332 |
| 2022-10-03 | 37.30 | $34.14 | 516247 |
| 2022-09-30 | 37.63 | $33.64 | 504100 |
| 2022-09-29 | 38.05 | $33.23 | 861000 |
| 2022-09-28 | 38.56 | $35.47 | 482502 |
| 2022-09-27 | 38.89 | $34.75 | 648729 |
| 2022-09-26 | 39.32 | $34.56 | 614322 |
| 2022-09-23 | 39.82 | $36.42 | 612303 |
| 2022-09-22 | 40.18 | $37.40 | 455383 |
| 2022-09-21 | 40.48 | $38.78 | 250557 |
| 2022-09-20 | 40.65 | $38.77 | 251625 |
| 2022-09-19 | 40.85 | $39.63 | 267112 |
| 2022-09-16 | 40.98 | $39.72 | 476200 |
| 2022-09-15 | 41.11 | $39.76 | 323589 |
| 2022-09-14 | 41.26 | $39.82 | 218022 |
| 2022-09-13 | 41.41 | $39.81 | 298518 |
| 2022-09-12 | 41.58 | $40.76 | 260200 |
| 2022-09-09 | 41.66 | $40.70 | 178920 |
| 2022-09-08 | 41.76 | $40.46 | 147664 |
| 2022-09-07 | 41.90 | $40.25 | 219900 |
| 2022-09-06 | 42.07 | $40.08 | 329500 |
| 2022-09-02 | 42.28 | $40.40 | 234988 |
| 2022-09-01 | 42.48 | $40.67 | 381618 |
| 2022-08-31 | 42.67 | $41.74 | 273900 |
| 2022-08-30 | 42.77 | $41.41 | 311108 |
| 2022-08-29 | 42.91 | $42.19 | 316225 |
| 2022-08-26 | 42.99 | $42.29 | 409059 |
| 2022-08-25 | 43.06 | $42.97 | 328335 |
| 2022-08-24 | 43.07 | $42.99 | 283400 |
| 2022-08-23 | 43.08 | $42.29 | 289740 |
| 2022-08-22 | 43.16 | $41.87 | 460864 |
| 2022-08-19 | 43.30 | $42.49 | 324644 |
| 2022-08-18 | 43.39 | $43.08 | 246100 |
| 2022-08-17 | 43.42 | $42.83 | 324900 |
| 2022-08-16 | 43.48 | $43.84 | 288700 |
| 2022-08-15 | 43.44 | $43.81 | 369545 |
| 2022-08-12 | 43.40 | $43.70 | 406600 |
| 2022-08-11 | 43.37 | $43.04 | 1.6M |
| 2022-08-10 | 43.41 | $44.89 | 298226 |
| 2022-08-09 | 43.25 | $44.32 | 266831 |
| 2022-08-08 | 43.14 | $44.50 | 412656 |
| 2022-08-05 | 42.99 | $45.28 | 426420 |
| 2022-08-04 | 42.75 | $44.38 | 244300 |
| 2022-08-03 | 42.58 | $44.74 | 260826 |
| 2022-08-02 | 42.35 | $44.32 | 258900 |
| 2022-08-01 | 42.15 | $44.49 | 268500 |
| 2022-07-29 | 41.90 | $45.02 | 381250 |
| 2022-07-28 | 41.57 | $44.62 | 273800 |
| 2022-07-27 | 41.25 | $43.91 | 335196 |
| 2022-07-26 | 40.97 | $43.34 | 295200 |
| 2022-07-25 | 40.72 | $42.42 | 172800 |
| 2022-07-22 | 40.54 | $42.39 | 176119 |
| 2022-07-21 | 40.35 | $42.98 | 243929 |
| 2022-07-20 | 40.07 | $42.27 | 234790 |
| 2022-07-19 | 39.84 | $42.41 | 283708 |
| 2022-07-18 | 39.57 | $41.47 | 342200 |
| 2022-07-15 | 39.37 | $40.97 | 327396 |
| 2022-07-14 | 39.20 | $40.31 | 355033 |
| 2022-07-13 | 39.09 | $40.78 | 461140 |
| 2022-07-12 | 38.91 | $40.79 | 367748 |
| 2022-07-11 | 38.71 | $40.44 | 320414 |
| 2022-07-08 | 38.53 | $40.49 | 288258 |
| 2022-07-07 | 38.32 | $39.88 | 260200 |
| 2022-07-06 | 38.16 | $39.31 | 515962 |
| 2022-07-05 | 38.03 | $40.22 | 555755 |
| 2022-07-01 | 37.80 | $39.48 | 387589 |
| 2022-06-30 | 37.63 | $38.53 | 664200 |
| 2022-06-29 | 37.53 | $38.55 | 462248 |
| 2022-06-28 | 37.43 | $38.63 | 526855 |
| 2022-06-27 | 37.30 | $39.02 | 427421 |
| 2022-06-24 | 37.12 | $38.43 | 360392 |
| 2022-06-23 | 36.98 | $37.35 | 271502 |
| 2022-06-22 | 36.94 | $37.25 | 454067 |
| 2022-06-21 | 36.91 | $36.56 | 493778 |
| 2022-06-17 | 36.94 | $35.63 | 887329 |
| 2022-06-16 | 37.08 | $34.59 | 651017 |
| 2022-06-15 | 37.34 | $35.81 | 591446 |
| 2022-06-14 | 37.51 | $35.12 | 762900 |
| 2022-06-13 | 37.76 | $35.19 | 778500 |
| 2022-06-10 | 38.03 | $36.80 | 650946 |
| 2022-06-09 | 38.16 | $37.57 | 280610 |
| 2022-06-08 | 38.22 | $38.02 | 258887 |
| 2022-06-07 | 38.24 | $38.58 | 239043 |
| 2022-06-06 | 38.20 | $38.38 | 335820 |
| 2022-06-03 | 38.18 | $37.61 | 322400 |
| 2022-06-02 | 38.24 | $38.25 | 222200 |
| 2022-06-01 | 38.24 | $37.89 | 272017 |
| 2022-05-31 | 38.28 | $38.13 | 510947 |
| 2022-05-27 | 38.30 | $38.43 | 319966 |
| 2022-05-26 | 38.28 | $37.56 | 322014 |
| 2022-05-25 | 38.36 | $36.94 | 289569 |
| 2022-05-24 | 38.51 | $36.12 | 322500 |
| 2022-05-23 | 38.76 | $36.46 | 341443 |
| 2022-05-20 | 39.00 | $35.96 | 680700 |
| 2022-05-19 | 39.32 | $37.29 | 291100 |
| 2022-05-18 | 39.54 | $37.89 | 303849 |
| 2022-05-17 | 39.71 | $39.15 | 259800 |
| 2022-05-16 | 39.77 | $38.49 | 334023 |
| 2022-05-13 | 39.90 | $37.82 | 436500 |
| 2022-05-12 | 40.12 | $36.97 | 589434 |
| 2022-05-11 | 40.45 | $38.03 | 422033 |
| 2022-05-10 | 40.71 | $38.89 | 454044 |
| 2022-05-09 | 40.90 | $38.61 | 538410 |
| 2022-05-06 | 41.14 | $40.54 | 398240 |
| 2022-05-05 | 41.20 | $39.71 | 393500 |
| 2022-05-04 | 41.36 | $41.15 | 307052 |
| 2022-05-03 | 41.38 | $40.39 | 331749 |
| 2022-05-02 | 41.49 | $39.20 | 603534 |
| 2022-04-29 | 41.73 | $40.24 | 438540 |
| 2022-04-28 | 41.89 | $41.34 | 281959 |
| 2022-04-27 | 41.94 | $41.02 | 376100 |
| 2022-04-26 | 42.04 | $40.44 | 523136 |
| 2022-04-25 | 42.21 | $42.62 | 327300 |
| 2022-04-22 | 42.17 | $42.19 | 332835 |
| 2022-04-21 | 42.17 | $43.04 | 357711 |
| 2022-04-20 | 42.07 | $43.65 | 438736 |
| 2022-04-19 | 41.91 | $42.94 | 305777 |
| 2022-04-18 | 41.80 | $42.02 | 268609 |
| 2022-04-14 | 41.78 | $41.70 | 317972 |
| 2022-04-13 | 41.78 | $41.86 | 224501 |
| 2022-04-12 | 41.77 | $41.22 | 226603 |
| 2022-04-11 | 41.83 | $41.22 | 242436 |
| 2022-04-08 | 41.90 | $41.61 | 217421 |
| 2022-04-07 | 41.93 | $41.32 | 322571 |
| 2022-04-06 | 41.99 | $41.14 | 410186 |
| 2022-04-05 | 42.08 | $41.99 | 264700 |
| 2022-04-04 | 42.09 | $42.02 | 315900 |
| 2022-04-01 | 42.10 | $42.60 | 266705 |
| 2022-03-31 | 42.05 | $42.64 | 459780 |
| 2022-03-30 | 41.98 | $42.44 | 403400 |
| 2022-03-29 | 41.94 | $42.48 | 392100 |
| 2022-03-28 | 41.88 | $42.25 | 227700 |
| 2022-03-25 | 41.84 | $42.07 | 247041 |
| 2022-03-24 | 41.82 | $41.96 | 196400 |
| 2022-03-23 | 41.80 | $41.69 | 295659 |
| 2022-03-22 | 41.81 | $42.63 | 238400 |
| 2022-03-21 | 41.73 | $42.19 | 225556 |
| 2022-03-18 | 41.68 | $41.97 | 529145 |
| 2022-03-17 | 41.65 | $41.80 | 272507 |
| 2022-03-16 | 41.63 | $40.95 | 304900 |
| 2022-03-15 | 41.70 | $40.89 | 263350 |
| 2022-03-14 | 41.79 | $39.94 | 338641 |
| 2022-03-11 | 41.98 | $40.24 | 240100 |
| 2022-03-10 | 42.16 | $40.41 | 296634 |
| 2022-03-09 | 42.35 | $40.89 | 255904 |
| 2022-03-08 | 42.50 | $40.28 | 678800 |
| 2022-03-07 | 42.74 | $40.43 | 696605 |
| 2022-03-04 | 42.98 | $42.70 | 337341 |
| 2022-03-03 | 43.01 | $43.39 | 227300 |
| 2022-03-02 | 42.97 | $43.34 | 424476 |
| 2022-03-01 | 42.93 | $42.75 | 362513 |
| 2022-02-28 | 42.95 | $43.64 | 500800 |
| 2022-02-25 | 42.88 | $43.07 | 493509 |
| 2022-02-24 | 42.85 | $41.67 | 672619 |
| 2022-02-23 | 42.98 | $41.93 | 258600 |
| 2022-02-22 | 43.09 | $42.22 | 332937 |
| 2022-02-18 | 43.18 | $42.88 | 186352 |
| 2022-02-17 | 43.21 | $42.70 | 198351 |
| 2022-02-16 | 43.27 | $43.02 | 253100 |
| 2022-02-15 | 43.29 | $42.80 | 255638 |
| 2022-02-14 | 43.34 | $42.29 | 314124 |
| 2022-02-11 | 43.46 | $42.39 | 400506 |
| 2022-02-10 | 43.57 | $43.07 | 286811 |
| 2022-02-09 | 43.62 | $43.56 | 219300 |
| 2022-02-08 | 43.63 | $43.63 | 274028 |
| 2022-02-07 | 43.63 | $43.63 | 271500 |
| 2022-02-04 | 43.63 | $43.70 | 282220 |
| 2022-02-03 | 43.62 | $43.22 | 276300 |
| 2022-02-02 | 43.66 | $44.01 | 285379 |
| 2022-02-01 | 43.62 | $44.07 | 348200 |
| 2022-01-31 | 43.58 | $44.24 | 441113 |
| 2022-01-28 | 43.51 | $42.98 | 335109 |
| 2022-01-27 | 43.56 | $42.82 | 319221 |
| 2022-01-26 | 43.64 | $42.86 | 389752 |
| 2022-01-25 | 43.72 | $42.84 | 549060 |
| 2022-01-24 | 43.81 | $41.08 | 1.1M |
| 2022-01-21 | 44.10 | $42.41 | 629738 |
| 2022-01-20 | 44.28 | $43.61 | 297720 |
| 2022-01-19 | 44.35 | $44.60 | 294100 |
| 2022-01-18 | 44.32 | $44.53 | 344585 |
| 2022-01-14 | 44.30 | $44.09 | 392900 |
| 2022-01-13 | 44.33 | $44.46 | 248100 |
| 2022-01-12 | 44.31 | $44.84 | 203725 |
| 2022-01-11 | 44.26 | $44.60 | 180148 |
| 2022-01-10 | 44.22 | $44.11 | 303721 |
| 2022-01-07 | 44.23 | $44.40 | 243700 |
| 2022-01-06 | 44.21 | $44.50 | 210756 |
| 2022-01-05 | 44.18 | $44.49 | 249430 |
| 2022-01-04 | 44.15 | $44.88 | 295907 |
| 2022-01-03 | 44.07 | $44.40 | 394640 |
| 2021-12-31 | 44.04 | $44.86 | 353141 |
| 2021-12-30 | 43.95 | $44.61 | 259100 |
| 2021-12-29 | 43.88 | $44.76 | 253113 |
| 2021-12-28 | 43.79 | $44.44 | 332213 |
| 2021-12-27 | 43.72 | $44.42 | 228533 |
| 2021-12-23 | 43.65 | $44.00 | 356551 |
| 2021-12-22 | 43.61 | $43.31 | 208300 |
| 2021-12-21 | 43.64 | $42.79 | 255700 |
| 2021-12-20 | 43.73 | $42.05 | 451200 |
| 2021-12-17 | 43.91 | $42.34 | 309761 |
| 2021-12-16 | 44.08 | $42.86 | 289824 |
| 2021-12-15 | 44.20 | $42.92 | 300000 |
| 2021-12-14 | 44.34 | $42.39 | 380100 |
| 2021-12-13 | 44.54 | $43.60 | 202940 |
| 2021-12-10 | 44.64 | $43.91 | 207591 |
| 2021-12-09 | 44.72 | $43.96 | 171860 |
| 2021-12-08 | 44.80 | $44.17 | 210724 |
| 2021-12-07 | 44.87 | $44.22 | 228800 |
| 2021-12-06 | 44.93 | $44.03 | 344200 |
| 2021-12-03 | 45.03 | $43.97 | 319443 |
| 2021-12-02 | 45.14 | $44.46 | 234605 |
| 2021-12-01 | 45.21 | $44.06 | 287856 |
| 2021-11-30 | 45.33 | $44.44 | 467083 |
| 2021-11-29 | 45.43 | $45.03 | 366500 |
| 2021-11-26 | 45.47 | $45.32 | 385400 |
| 2021-11-24 | 45.49 | $46.40 | 229402 |
| 2021-11-23 | 45.39 | $46.59 | 306026 |
| 2021-11-22 | 45.26 | $46.58 | 445264 |
| 2021-11-19 | 45.13 | $46.61 | 317522 |
| 2021-11-18 | 44.97 | $46.59 | 239625 |
| 2021-11-17 | 44.80 | $46.13 | 269812 |
| 2021-11-16 | 44.66 | $46.02 | 281400 |
| 2021-11-15 | 44.51 | $45.68 | 280836 |
| 2021-11-12 | 44.39 | $45.83 | 303100 |
| 2021-11-11 | 44.24 | $45.90 | 179478 |
| 2021-11-10 | 44.07 | $45.59 | 195509 |
| 2021-11-09 | 43.91 | $45.72 | 237901 |
| 2021-11-08 | 43.71 | $45.90 | 340600 |
| 2021-11-05 | 43.48 | $45.55 | 403447 |
| 2021-11-04 | 43.27 | $43.93 | 208900 |
| 2021-11-03 | 43.20 | $43.80 | 214432 |
| 2021-11-02 | 43.13 | $43.82 | 252657 |
| 2021-11-01 | 43.06 | $43.44 | 299456 |
| 2021-10-29 | 43.02 | $43.82 | 151446 |
| 2021-10-28 | 42.94 | $43.93 | 180500 |
| 2021-10-27 | 42.83 | $43.78 | 259356 |
| 2021-10-26 | 42.73 | $44.07 | 208012 |
| 2021-10-25 | 42.59 | $43.87 | 238517 |
| 2021-10-22 | 42.46 | $43.76 | 212115 |
| 2021-10-21 | 42.32 | $43.66 | 159625 |
| 2021-10-20 | 42.18 | $43.33 | 232882 |
| 2021-10-19 | 42.06 | $43.43 | 193734 |
| 2021-10-18 | 41.91 | $43.06 | 253334 |
| 2021-10-15 | 41.79 | $42.60 | 236810 |
| 2021-10-14 | 41.71 | $42.67 | 204742 |
| 2021-10-13 | 41.61 | $42.45 | 266692 |
| 2021-10-12 | 41.52 | $41.86 | 140045 |
| 2021-10-11 | 41.48 | $41.60 | 155335 |
| 2021-10-08 | 41.47 | $41.72 | 179942 |
| 2021-10-07 | 41.44 | $41.35 | 204600 |
| 2021-10-06 | 41.45 | $41.53 | 230800 |
| 2021-10-05 | 41.44 | $41.50 | 238149 |
| 2021-10-04 | 41.44 | $41.52 | 254966 |
| 2021-10-01 | 41.43 | $41.46 | 291300 |
| 2021-09-30 | 41.43 | $41.10 | 306475 |
| 2021-09-29 | 41.46 | $41.52 | 275200 |
| 2021-09-28 | 41.46 | $41.34 | 328500 |
| 2021-09-27 | 41.47 | $41.90 | 401533 |
| 2021-09-24 | 41.42 | $41.50 | 238015 |
| 2021-09-23 | 41.41 | $41.60 | 245217 |
| 2021-09-22 | 41.39 | $41.48 | 241585 |
| 2021-09-21 | 41.39 | $40.83 | 256337 |
| 2021-09-20 | 41.44 | $40.57 | 449846 |
| 2021-09-17 | 41.54 | $41.33 | 353537 |
| 2021-09-16 | 41.56 | $41.37 | 244028 |
| 2021-09-15 | 41.58 | $41.70 | 271200 |
| 2021-09-14 | 41.56 | $41.22 | 190400 |
| 2021-09-13 | 41.60 | $41.13 | 300000 |
| 2021-09-10 | 41.65 | $41.02 | 206355 |
| 2021-09-09 | 41.72 | $41.51 | 177581 |
| 2021-09-08 | 41.74 | $41.36 | 198024 |
| 2021-09-07 | 41.78 | $41.06 | 338400 |
| 2021-09-03 | 41.85 | $41.62 | 207600 |
| 2021-09-02 | 41.88 | $41.91 | 155000 |
| 2021-09-01 | 41.88 | $41.54 | 211191 |
| 2021-08-31 | 41.91 | $41.59 | 226647 |
| 2021-08-30 | 41.94 | $41.72 | 163720 |
| 2021-08-27 | 41.97 | $42.01 | 177211 |
| 2021-08-26 | 41.96 | $41.69 | 312105 |
| 2021-08-25 | 41.99 | $42.36 | 311008 |
| 2021-08-24 | 41.95 | $42.20 | 238821 |
| 2021-08-23 | 41.93 | $42.11 | 282704 |
| 2021-08-20 | 41.91 | $42.01 | 254023 |
| 2021-08-19 | 41.90 | $40.85 | 432510 |
| 2021-08-18 | 42.01 | $42.04 | 199887 |
| 2021-08-17 | 42.00 | $42.18 | 264147 |
| 2021-08-16 | 41.99 | $42.70 | 220682 |
| 2021-08-13 | 41.91 | $42.81 | 245982 |
| 2021-08-12 | 41.82 | $42.78 | 227026 |
| 2021-08-11 | 41.71 | $42.52 | 180203 |
| 2021-08-10 | 41.63 | $42.37 | 309135 |
| 2021-08-09 | 41.55 | $42.02 | 248250 |
| 2021-08-06 | 41.50 | $41.74 | 248537 |
| 2021-08-05 | 41.48 | $41.69 | 210737 |
| 2021-08-04 | 41.45 | $41.40 | 236307 |
| 2021-08-03 | 41.46 | $41.61 | 195453 |
| 2021-08-02 | 41.44 | $41.27 | 215033 |
| 2021-07-30 | 41.46 | $41.12 | 181743 |
| 2021-07-29 | 41.50 | $41.46 | 186645 |
| 2021-07-28 | 41.50 | $41.70 | 171203 |
| 2021-07-27 | 41.48 | $42.02 | 259600 |
| 2021-07-26 | 41.43 | $41.90 | 251601 |
| 2021-07-23 | 41.38 | $41.53 | 180529 |
| 2021-07-22 | 41.36 | $41.36 | 148300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
52.72
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.86
Average
47.72
Maximum
66.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.72 | $55.37 | 688349 |
| 2026-07-16 | 52.38 | $55.54 | 808200 |
| 2026-07-15 | 52.00 | $53.41 | 648500 |
| 2026-07-14 | 51.81 | $53.09 | 609100 |
| 2026-07-13 | 51.65 | $52.51 | 594900 |
| 2026-07-10 | 51.54 | $52.84 | 578655 |
| 2026-07-09 | 51.40 | $51.67 | 517588 |
| 2026-07-08 | 51.36 | $51.05 | 742338 |
| 2026-07-07 | 51.38 | $52.41 | 805632 |
| 2026-07-06 | 51.27 | $52.29 | 874800 |
| 2026-07-02 | 51.17 | $51.96 | 540191 |
| 2026-07-01 | 51.10 | $52.02 | 692700 |
| 2026-06-30 | 51.02 | $51.88 | 656221 |
| 2026-06-29 | 50.95 | $51.56 | 614470 |
| 2026-06-26 | 50.91 | $51.01 | 705215 |
| 2026-06-25 | 50.92 | $50.19 | 585909 |
| 2026-06-24 | 51.02 | $49.80 | 670404 |
| 2026-06-23 | 51.16 | $50.02 | 584833 |
| 2026-06-22 | 51.27 | $50.35 | 579000 |
| 2026-06-18 | 51.36 | $50.97 | 1.5M |
| 2026-06-17 | 51.39 | $50.61 | 666800 |
| 2026-06-16 | 51.45 | $51.46 | 719513 |
| 2026-06-15 | 51.44 | $51.29 | 931468 |
| 2026-06-12 | 51.43 | $52.02 | 385627 |
| 2026-06-11 | 51.35 | $51.74 | 557656 |
| 2026-06-10 | 51.29 | $51.54 | 704944 |
| 2026-06-09 | 51.25 | $51.36 | 604847 |
| 2026-06-08 | 51.24 | $51.37 | 570000 |
| 2026-06-05 | 51.24 | $51.81 | 786830 |
| 2026-06-04 | 51.22 | $52.02 | 544225 |
| 2026-06-03 | 51.21 | $50.71 | 543613 |
| 2026-06-02 | 51.35 | $51.57 | 629500 |
| 2026-06-01 | 51.43 | $51.61 | 650400 |
| 2026-05-29 | 51.53 | $51.21 | 400936 |
| 2026-05-28 | 51.69 | $51.29 | 466264 |
| 2026-05-27 | 51.85 | $51.12 | 461954 |
| 2026-05-26 | 52.04 | $51.18 | 971611 |
| 2026-05-22 | 52.25 | $49.63 | 1.9M |
| 2026-05-21 | 52.62 | $51.02 | 482215 |
| 2026-05-20 | 52.87 | $51.22 | 593300 |
| 2026-05-19 | 53.12 | $50.53 | 722046 |
| 2026-05-18 | 53.46 | $50.99 | 779336 |
| 2026-05-15 | 53.76 | $50.45 | 871708 |
| 2026-05-14 | 54.14 | $50.69 | 1.3M |
| 2026-05-13 | 54.52 | $51.01 | 1.2M |
| 2026-05-12 | 54.89 | $52.92 | 684877 |
| 2026-05-11 | 55.10 | $52.30 | 1.2M |
| 2026-05-08 | 55.37 | $54.01 | 1.3M |
| 2026-05-07 | 55.48 | $56.60 | 617314 |
| 2026-05-06 | 55.32 | $57.33 | 590853 |
| 2026-05-05 | 55.08 | $57.36 | 472300 |
| 2026-05-04 | 54.83 | $55.76 | 477321 |
| 2026-05-01 | 54.72 | $56.20 | 439787 |
| 2026-04-30 | 54.54 | $55.84 | 637363 |
| 2026-04-29 | 54.39 | $53.75 | 480223 |
| 2026-04-28 | 54.43 | $54.65 | 419639 |
| 2026-04-27 | 54.37 | $53.94 | 454686 |
| 2026-04-24 | 54.37 | $54.06 | 358700 |
| 2026-04-23 | 54.34 | $54.02 | 518400 |
| 2026-04-22 | 54.33 | $54.65 | 505400 |
| 2026-04-21 | 54.26 | $54.05 | 692540 |
| 2026-04-20 | 54.24 | $54.96 | 527031 |
| 2026-04-17 | 54.15 | $54.82 | 895800 |
| 2026-04-16 | 54.06 | $53.46 | 1.9M |
| 2026-04-15 | 54.12 | $57.83 | 853536 |
| 2026-04-14 | 53.75 | $56.39 | 853600 |
| 2026-04-13 | 53.51 | $53.96 | 538100 |
| 2026-04-10 | 53.51 | $53.08 | 516353 |
| 2026-04-09 | 53.60 | $53.44 | 859800 |
| 2026-04-08 | 53.67 | $54.38 | 664067 |
| 2026-04-07 | 53.66 | $53.99 | 453412 |
| 2026-04-06 | 53.70 | $54.20 | 543383 |
| 2026-04-02 | 53.74 | $52.63 | 785500 |
| 2026-04-01 | 53.95 | $51.91 | 891500 |
| 2026-03-31 | 54.27 | $52.96 | 866974 |
| 2026-03-30 | 54.50 | $51.65 | 728178 |
| 2026-03-27 | 54.89 | $51.53 | 992434 |
| 2026-03-26 | 55.32 | $52.92 | 689500 |
| 2026-03-25 | 55.63 | $54.47 | 665500 |
| 2026-03-24 | 55.83 | $54.85 | 412798 |
| 2026-03-23 | 55.99 | $55.03 | 700153 |
| 2026-03-20 | 56.15 | $55.01 | 3.1M |
| 2026-03-19 | 56.33 | $55.69 | 660600 |
| 2026-03-18 | 56.45 | $55.14 | 1.0M |
| 2026-03-17 | 56.65 | $55.75 | 1.6M |
| 2026-03-16 | 56.80 | $55.07 | 1.7M |
| 2026-03-13 | 57.05 | $54.89 | 1.0M |
| 2026-03-12 | 57.33 | $54.66 | 1.7M |
| 2026-03-11 | 57.67 | $56.67 | 635336 |
| 2026-03-10 | 57.85 | $56.78 | 433600 |
| 2026-03-09 | 58.03 | $56.82 | 875326 |
| 2026-03-06 | 58.23 | $57.37 | 415000 |
| 2026-03-05 | 58.39 | $58.30 | 735492 |
| 2026-03-04 | 58.47 | $58.89 | 738100 |
| 2026-03-03 | 58.51 | $57.20 | 804502 |
| 2026-03-02 | 58.75 | $57.62 | 1.4M |
| 2026-02-27 | 58.97 | $56.80 | 1.0M |
| 2026-02-26 | 59.30 | $58.09 | 815100 |
| 2026-02-25 | 59.55 | $58.96 | 632711 |
| 2026-02-24 | 59.74 | $57.70 | 602454 |
| 2026-02-23 | 60.07 | $56.78 | 718714 |
| 2026-02-20 | 60.53 | $57.94 | 581626 |
| 2026-02-19 | 60.91 | $57.88 | 934806 |
| 2026-02-18 | 61.32 | $60.02 | 409438 |
| 2026-02-17 | 61.55 | $59.18 | 591800 |
| 2026-02-13 | 61.87 | $59.44 | 837940 |
| 2026-02-12 | 62.20 | $60.89 | 506152 |
| 2026-02-11 | 62.39 | $61.59 | 373394 |
| 2026-02-10 | 62.51 | $62.06 | 481230 |
| 2026-02-09 | 62.59 | $60.81 | 532047 |
| 2026-02-06 | 62.78 | $60.31 | 664311 |
| 2026-02-05 | 63.03 | $59.90 | 920800 |
| 2026-02-04 | 63.32 | $61.38 | 835030 |
| 2026-02-03 | 63.47 | $62.09 | 568746 |
| 2026-02-02 | 63.56 | $63.42 | 658427 |
| 2026-01-30 | 63.52 | $63.80 | 371613 |
| 2026-01-29 | 63.42 | $64.58 | 338600 |
| 2026-01-28 | 63.22 | $64.27 | 402000 |
| 2026-01-27 | 63.04 | $64.60 | 410737 |
| 2026-01-26 | 62.80 | $63.79 | 390500 |
| 2026-01-23 | 62.63 | $64.05 | 398100 |
| 2026-01-22 | 62.40 | $64.17 | 378500 |
| 2026-01-21 | 62.14 | $63.98 | 336058 |
| 2026-01-20 | 61.88 | $63.13 | 449718 |
| 2026-01-16 | 61.69 | $63.96 | 474913 |
| 2026-01-15 | 61.40 | $64.20 | 924000 |
| 2026-01-14 | 61.07 | $62.27 | 543200 |
| 2026-01-13 | 60.92 | $60.69 | 490578 |
| 2026-01-12 | 60.93 | $60.69 | 429910 |
| 2026-01-09 | 60.94 | $61.19 | 591400 |
| 2026-01-08 | 60.91 | $62.20 | 622214 |
| 2026-01-07 | 60.79 | $60.75 | 502400 |
| 2026-01-06 | 60.82 | $62.31 | 497638 |
| 2026-01-05 | 60.68 | $62.44 | 538749 |
| 2026-01-02 | 60.53 | $61.75 | 500278 |
| 2025-12-31 | 60.42 | $60.39 | 316803 |
| 2025-12-30 | 60.44 | $60.18 | 391973 |
| 2025-12-29 | 60.46 | $59.75 | 433900 |
| 2025-12-26 | 60.52 | $60.77 | 365649 |
| 2025-12-24 | 60.47 | $59.81 | 206800 |
| 2025-12-23 | 60.49 | $58.96 | 457900 |
| 2025-12-22 | 60.58 | $59.39 | 854401 |
| 2025-12-19 | 60.62 | $60.18 | 2.3M |
| 2025-12-18 | 60.55 | $60.31 | 532109 |
| 2025-12-17 | 60.46 | $60.53 | 549824 |
| 2025-12-16 | 60.33 | $60.51 | 570806 |
| 2025-12-15 | 60.18 | $60.77 | 770349 |
| 2025-12-12 | 60.00 | $62.05 | 360418 |
| 2025-12-11 | 59.68 | $62.29 | 399536 |
| 2025-12-10 | 59.32 | $62.94 | 461769 |
| 2025-12-09 | 58.89 | $62.59 | 468784 |
| 2025-12-08 | 58.47 | $61.91 | 601700 |
| 2025-12-05 | 58.09 | $60.73 | 551377 |
| 2025-12-04 | 57.82 | $59.98 | 514811 |
| 2025-12-03 | 57.60 | $59.35 | 428731 |
| 2025-12-02 | 57.43 | $58.06 | 357334 |
| 2025-12-01 | 57.38 | $57.92 | 362544 |
| 2025-11-28 | 57.34 | $58.04 | 182800 |
| 2025-11-26 | 57.27 | $57.69 | 288528 |
| 2025-11-25 | 57.25 | $57.17 | 363269 |
| 2025-11-24 | 57.27 | $56.39 | 397129 |
| 2025-11-21 | 57.38 | $55.56 | 791206 |
| 2025-11-20 | 57.58 | $55.51 | 582608 |
| 2025-11-19 | 57.80 | $56.38 | 562763 |
| 2025-11-18 | 57.93 | $57.03 | 451384 |
| 2025-11-17 | 58.01 | $57.12 | 508500 |
| 2025-11-14 | 58.09 | $58.42 | 475044 |
| 2025-11-13 | 58.04 | $58.90 | 348388 |
| 2025-11-12 | 57.93 | $59.14 | 340455 |
| 2025-11-11 | 57.80 | $59.22 | 309367 |
| 2025-11-10 | 57.66 | $58.70 | 778574 |
| 2025-11-07 | 57.55 | $58.70 | 531600 |
| 2025-11-06 | 57.43 | $57.15 | 652700 |
| 2025-11-05 | 57.46 | $57.21 | 525566 |
| 2025-11-04 | 57.49 | $57.17 | 504400 |
| 2025-11-03 | 57.56 | $57.16 | 475019 |
| 2025-10-31 | 57.64 | $56.92 | 452452 |
| 2025-10-30 | 57.78 | $56.35 | 539419 |
| 2025-10-29 | 58.01 | $57.72 | 405000 |
| 2025-10-28 | 58.14 | $58.50 | 375366 |
| 2025-10-27 | 58.21 | $58.23 | 483900 |
| 2025-10-24 | 58.34 | $57.45 | 379671 |
| 2025-10-23 | 58.57 | $57.62 | 383113 |
| 2025-10-22 | 58.81 | $57.59 | 634900 |
| 2025-10-21 | 59.08 | $57.96 | 500500 |
| 2025-10-20 | 59.34 | $57.95 | 510814 |
| 2025-10-17 | 59.64 | $58.14 | 696368 |
| 2025-10-16 | 59.95 | $57.21 | 516134 |
| 2025-10-15 | 60.39 | $58.13 | 597300 |
| 2025-10-14 | 60.79 | $58.38 | 808898 |
| 2025-10-13 | 61.19 | $56.57 | 918700 |
| 2025-10-10 | 61.80 | $55.10 | 2.1M |
| 2025-10-09 | 62.62 | $57.08 | 1.7M |
| 2025-10-08 | 63.29 | $60.55 | 695835 |
| 2025-10-07 | 63.66 | $61.77 | 708529 |
| 2025-10-06 | 63.93 | $62.49 | 557800 |
| 2025-10-03 | 64.15 | $62.96 | 369195 |
| 2025-10-02 | 64.35 | $63.97 | 413676 |
| 2025-10-01 | 64.46 | $62.84 | 477600 |
| 2025-09-30 | 64.69 | $63.59 | 359943 |
| 2025-09-29 | 64.86 | $63.35 | 387125 |
| 2025-09-26 | 65.06 | $63.75 | 382729 |
| 2025-09-25 | 65.24 | $63.72 | 508837 |
| 2025-09-24 | 65.43 | $62.87 | 545400 |
| 2025-09-23 | 65.70 | $64.28 | 401900 |
| 2025-09-22 | 65.84 | $64.28 | 757815 |
| 2025-09-19 | 65.99 | $65.78 | 1.9M |
| 2025-09-18 | 65.99 | $66.13 | 854069 |
| 2025-09-17 | 65.95 | $65.79 | 531300 |
| 2025-09-16 | 65.95 | $65.08 | 611115 |
| 2025-09-15 | 66.01 | $65.17 | 743665 |
| 2025-09-12 | 66.07 | $66.98 | 459114 |
| 2025-09-11 | 65.96 | $67.17 | 423955 |
| 2025-09-10 | 65.83 | $66.71 | 599057 |
| 2025-09-09 | 65.74 | $65.95 | 442339 |
| 2025-09-08 | 65.73 | $65.97 | 430100 |
| 2025-09-05 | 65.72 | $66.52 | 540000 |
| 2025-09-04 | 65.63 | $66.59 | 345600 |
| 2025-09-03 | 65.53 | $65.64 | 360103 |
| 2025-09-02 | 65.51 | $65.79 | 594000 |
| 2025-08-29 | 65.47 | $66.29 | 486807 |
| 2025-08-28 | 65.37 | $65.82 | 503700 |
| 2025-08-27 | 65.31 | $64.73 | 388406 |
| 2025-08-26 | 65.35 | $64.63 | 359920 |
| 2025-08-25 | 65.40 | $64.00 | 656100 |
| 2025-08-22 | 65.52 | $65.09 | 580900 |
| 2025-08-21 | 65.54 | $65.65 | 446767 |
| 2025-08-20 | 65.50 | $65.39 | 403512 |
| 2025-08-19 | 65.49 | $65.23 | 686121 |
| 2025-08-18 | 65.48 | $65.63 | 540185 |
| 2025-08-15 | 65.44 | $66.10 | 390346 |
| 2025-08-14 | 65.34 | $67.15 | 388332 |
| 2025-08-13 | 65.13 | $67.54 | 557308 |
| 2025-08-12 | 64.86 | $66.66 | 374836 |
| 2025-08-11 | 64.67 | $65.98 | 662900 |
| 2025-08-08 | 64.53 | $65.63 | 762548 |
| 2025-08-07 | 64.41 | $63.53 | 733700 |
| 2025-08-06 | 64.48 | $64.15 | 406788 |
| 2025-08-05 | 64.48 | $63.66 | 658460 |
| 2025-08-04 | 64.52 | $64.19 | 409946 |
| 2025-08-01 | 64.49 | $63.99 | 574857 |
| 2025-07-31 | 64.46 | $64.70 | 320816 |
| 2025-07-30 | 64.35 | $64.54 | 342400 |
| 2025-07-29 | 64.22 | $64.50 | 489123 |
| 2025-07-28 | 64.08 | $65.15 | 470229 |
| 2025-07-25 | 63.84 | $65.83 | 366829 |
| 2025-07-24 | 63.51 | $65.57 | 548000 |
| 2025-07-23 | 63.16 | $65.43 | 665531 |
| 2025-07-22 | 62.80 | $64.31 | 445615 |
| 2025-07-21 | 62.51 | $64.14 | 493205 |
| 2025-07-18 | 62.21 | $64.40 | 412753 |
| 2025-07-17 | 61.86 | $64.82 | 532336 |
| 2025-07-16 | 61.44 | $64.40 | 416100 |
| 2025-07-15 | 61.02 | $63.50 | 487340 |
| 2025-07-14 | 60.66 | $63.57 | 462331 |
| 2025-07-11 | 60.27 | $62.97 | 393888 |
| 2025-07-10 | 59.91 | $62.23 | 473026 |
| 2025-07-09 | 59.60 | $61.40 | 371225 |
| 2025-07-08 | 59.36 | $60.92 | 545011 |
| 2025-07-07 | 59.14 | $60.98 | 808548 |
| 2025-07-03 | 58.90 | $61.13 | 383200 |
| 2025-07-02 | 58.63 | $60.16 | 404020 |
| 2025-07-01 | 58.42 | $59.28 | 464978 |
| 2025-06-30 | 58.29 | $59.10 | 510835 |
| 2025-06-27 | 58.17 | $58.96 | 433200 |
| 2025-06-26 | 58.04 | $59.32 | 450605 |
| 2025-06-25 | 57.87 | $58.30 | 268090 |
| 2025-06-24 | 57.80 | $58.56 | 508261 |
| 2025-06-23 | 57.68 | $57.92 | 388312 |
| 2025-06-20 | 57.61 | $58.08 | 585312 |
| 2025-06-18 | 57.51 | $58.51 | 421881 |
| 2025-06-17 | 57.36 | $57.91 | 367341 |
| 2025-06-16 | 57.26 | $57.44 | 473214 |
| 2025-06-13 | 57.20 | $57.76 | 582600 |
| 2025-06-12 | 57.09 | $58.23 | 335703 |
| 2025-06-11 | 56.91 | $57.74 | 542400 |
| 2025-06-10 | 56.75 | $58.15 | 446373 |
| 2025-06-09 | 56.54 | $58.31 | 457710 |
| 2025-06-06 | 56.29 | $57.48 | 402847 |
| 2025-06-05 | 56.09 | $56.77 | 402035 |
| 2025-06-04 | 55.95 | $56.65 | 458479 |
| 2025-06-03 | 55.80 | $56.46 | 431600 |
| 2025-06-02 | 55.65 | $56.12 | 561411 |
| 2025-05-30 | 55.52 | $56.88 | 345837 |
| 2025-05-29 | 55.31 | $56.67 | 334534 |
| 2025-05-28 | 55.09 | $57.05 | 424642 |
| 2025-05-27 | 54.83 | $56.83 | 506426 |
| 2025-05-23 | 54.58 | $55.54 | 344791 |
| 2025-05-22 | 54.44 | $55.20 | 298300 |
| 2025-05-21 | 54.33 | $55.37 | 409348 |
| 2025-05-20 | 54.20 | $56.75 | 770181 |
| 2025-05-19 | 53.92 | $56.03 | 746600 |
| 2025-05-16 | 53.69 | $55.29 | 808300 |
| 2025-05-15 | 53.52 | $53.99 | 951419 |
| 2025-05-14 | 53.47 | $53.17 | 2.5M |
| 2025-05-13 | 53.49 | $53.97 | 656289 |
| 2025-05-12 | 53.44 | $53.89 | 738749 |
| 2025-05-09 | 53.39 | $52.95 | 750589 |
| 2025-05-08 | 53.42 | $53.03 | 592600 |
| 2025-05-07 | 53.44 | $53.39 | 525744 |
| 2025-05-06 | 53.40 | $52.95 | 767100 |
| 2025-05-05 | 53.40 | $53.10 | 535312 |
| 2025-05-02 | 53.37 | $53.83 | 677612 |
| 2025-05-01 | 53.28 | $52.63 | 421138 |
| 2025-04-30 | 53.33 | $53.56 | 460194 |
| 2025-04-29 | 53.31 | $54.22 | 306774 |
| 2025-04-28 | 53.24 | $54.58 | 357500 |
| 2025-04-25 | 53.15 | $54.15 | 359228 |
| 2025-04-24 | 53.11 | $54.64 | 405013 |
| 2025-04-23 | 53.04 | $53.65 | 556562 |
| 2025-04-22 | 53.10 | $53.04 | 300945 |
| 2025-04-21 | 53.23 | $52.00 | 390934 |
| 2025-04-17 | 53.49 | $53.30 | 605459 |
| 2025-04-16 | 53.65 | $52.75 | 704876 |
| 2025-04-15 | 53.89 | $53.68 | 570100 |
| 2025-04-14 | 54.06 | $53.11 | 498963 |
| 2025-04-11 | 54.30 | $51.82 | 439946 |
| 2025-04-10 | 54.69 | $51.48 | 644150 |
| 2025-04-09 | 55.12 | $52.94 | 1.1M |
| 2025-04-08 | 55.43 | $49.15 | 896004 |
| 2025-04-07 | 56.13 | $50.30 | 1.4M |
| 2025-04-04 | 56.75 | $51.48 | 1.4M |
| 2025-04-03 | 57.30 | $55.93 | 527906 |
| 2025-04-02 | 57.43 | $57.47 | 303831 |
| 2025-04-01 | 57.41 | $57.72 | 414315 |
| 2025-03-31 | 57.38 | $56.56 | 498088 |
| 2025-03-28 | 57.48 | $56.66 | 302267 |
| 2025-03-27 | 57.58 | $57.47 | 762208 |
| 2025-03-26 | 57.62 | $57.92 | 697144 |
| 2025-03-25 | 57.62 | $59.04 | 290076 |
| 2025-03-24 | 57.52 | $58.65 | 421147 |
| 2025-03-21 | 57.47 | $57.54 | 1.0M |
| 2025-03-20 | 57.54 | $57.78 | 327992 |
| 2025-03-19 | 57.61 | $58.21 | 452371 |
| 2025-03-18 | 57.67 | $57.63 | 328861 |
| 2025-03-17 | 57.81 | $57.17 | 736840 |
| 2025-03-14 | 58.00 | $56.26 | 490826 |
| 2025-03-13 | 58.31 | $54.71 | 621117 |
| 2025-03-12 | 58.79 | $55.76 | 483240 |
| 2025-03-11 | 59.20 | $55.76 | 1.1M |
| 2025-03-10 | 59.62 | $57.65 | 645632 |
| 2025-03-07 | 59.88 | $58.64 | 558991 |
| 2025-03-06 | 60.06 | $56.94 | 587304 |
| 2025-03-05 | 60.42 | $58.08 | 1.0M |
| 2025-03-04 | 60.69 | $59.02 | 727500 |
| 2025-03-03 | 60.89 | $60.52 | 699291 |
| 2025-02-28 | 60.95 | $60.80 | 806153 |
| 2025-02-27 | 60.98 | $58.94 | 615845 |
| 2025-02-26 | 61.20 | $59.58 | 418168 |
| 2025-02-25 | 61.37 | $60.06 | 737777 |
| 2025-02-24 | 61.49 | $60.58 | 704020 |
| 2025-02-21 | 61.57 | $62.27 | 369440 |
| 2025-02-20 | 61.48 | $62.74 | 441135 |
| 2025-02-19 | 61.34 | $63.10 | 822190 |
| 2025-02-18 | 61.15 | $62.12 | 774400 |
| 2025-02-14 | 61.04 | $61.47 | 506600 |
| 2025-02-13 | 60.99 | $60.88 | 291927 |
| 2025-02-12 | 60.99 | $60.42 | 387537 |
| 2025-02-11 | 61.03 | $60.30 | 429827 |
| 2025-02-10 | 61.06 | $60.57 | 490791 |
| 2025-02-07 | 61.06 | $61.01 | 480440 |
| 2025-02-06 | 61.00 | $61.13 | 417418 |
| 2025-02-05 | 60.92 | $61.11 | 644568 |
| 2025-02-04 | 60.83 | $61.77 | 380573 |
| 2025-02-03 | 60.67 | $61.76 | 532138 |
| 2025-01-31 | 60.49 | $61.96 | 510700 |
| 2025-01-30 | 60.28 | $61.45 | 428335 |
| 2025-01-29 | 60.10 | $60.62 | 553085 |
| 2025-01-28 | 59.99 | $61.35 | 354683 |
| 2025-01-27 | 59.79 | $60.72 | 562779 |
| 2025-01-24 | 59.64 | $61.17 | 338929 |
| 2025-01-23 | 59.41 | $60.84 | 387766 |
| 2025-01-22 | 59.20 | $60.73 | 483533 |
| 2025-01-21 | 58.98 | $60.84 | 570628 |
| 2025-01-17 | 58.72 | $60.04 | 765674 |
| 2025-01-16 | 58.51 | $60.48 | 498600 |
| 2025-01-15 | 58.24 | $59.24 | 371552 |
| 2025-01-14 | 58.06 | $58.91 | 355304 |
| 2025-01-13 | 57.91 | $58.00 | 326400 |
| 2025-01-10 | 57.82 | $57.72 | 466919 |
| 2025-01-08 | 57.75 | $58.18 | 588115 |
| 2025-01-07 | 57.62 | $58.36 | 520500 |
| 2025-01-06 | 57.46 | $58.80 | 876273 |
| 2025-01-03 | 57.25 | $59.85 | 623363 |
| 2025-01-02 | 56.91 | $59.26 | 601048 |
| 2024-12-31 | 56.61 | $58.58 | 484639 |
| 2024-12-30 | 56.36 | $58.02 | 434029 |
| 2024-12-27 | 56.14 | $57.90 | 448409 |
| 2024-12-26 | 55.93 | $57.64 | 439818 |
| 2024-12-24 | 55.73 | $57.00 | 347649 |
| 2024-12-23 | 55.58 | $56.44 | 1.2M |
| 2024-12-20 | 55.47 | $56.40 | 754500 |
| 2024-12-19 | 55.34 | $55.91 | 654867 |
| 2024-12-18 | 55.25 | $54.99 | 489509 |
| 2024-12-17 | 55.24 | $55.62 | 402886 |
| 2024-12-16 | 55.16 | $55.33 | 464473 |
| 2024-12-13 | 55.08 | $55.63 | 319725 |
| 2024-12-12 | 54.97 | $55.39 | 252360 |
| 2024-12-11 | 54.86 | $55.24 | 255942 |
| 2024-12-10 | 54.75 | $55.16 | 323967 |
| 2024-12-09 | 54.63 | $55.24 | 380260 |
| 2024-12-06 | 54.49 | $55.29 | 255768 |
| 2024-12-05 | 54.33 | $55.48 | 416952 |
| 2024-12-04 | 54.13 | $55.35 | 317701 |
| 2024-12-03 | 53.93 | $55.40 | 293428 |
| 2024-12-02 | 53.69 | $55.35 | 357039 |
| 2024-11-29 | 53.43 | $55.47 | 190400 |
| 2024-11-27 | 53.15 | $55.00 | 254507 |
| 2024-11-26 | 52.89 | $54.62 | 301753 |
| 2024-11-25 | 52.65 | $54.51 | 358383 |
| 2024-11-22 | 52.41 | $53.97 | 338746 |
| 2024-11-21 | 52.21 | $53.18 | 256781 |
| 2024-11-20 | 52.08 | $53.08 | 943728 |
| 2024-11-19 | 51.96 | $53.18 | 354107 |
| 2024-11-18 | 51.82 | $52.65 | 269385 |
| 2024-11-15 | 51.72 | $52.16 | 551786 |
| 2024-11-14 | 51.68 | $52.16 | 805400 |
| 2024-11-13 | 51.63 | $52.23 | 531453 |
| 2024-11-12 | 51.58 | $52.27 | 499129 |
| 2024-11-11 | 51.52 | $52.41 | 464212 |
| 2024-11-08 | 51.43 | $51.87 | 449038 |
| 2024-11-07 | 51.40 | $51.74 | 406502 |
| 2024-11-06 | 51.37 | $51.55 | 569111 |
| 2024-11-05 | 51.36 | $50.70 | 409171 |
| 2024-11-04 | 51.43 | $49.95 | 547377 |
| 2024-11-01 | 51.57 | $50.67 | 311940 |
| 2024-10-31 | 51.65 | $51.34 | 244980 |
| 2024-10-30 | 51.66 | $51.57 | 220416 |
| 2024-10-29 | 51.64 | $51.34 | 373122 |
| 2024-10-28 | 51.64 | $52.03 | 297546 |
| 2024-10-25 | 51.57 | $51.68 | 236550 |
| 2024-10-24 | 51.52 | $51.75 | 341751 |
| 2024-10-23 | 51.45 | $51.66 | 301098 |
| 2024-10-22 | 51.39 | $52.03 | 279221 |
| 2024-10-21 | 51.28 | $52.60 | 342637 |
| 2024-10-18 | 51.10 | $52.35 | 284312 |
| 2024-10-17 | 50.93 | $51.96 | 270400 |
| 2024-10-16 | 50.80 | $51.83 | 325900 |
| 2024-10-15 | 50.67 | $51.02 | 335213 |
| 2024-10-14 | 50.61 | $51.13 | 321505 |
| 2024-10-11 | 50.53 | $51.22 | 458247 |
| 2024-10-10 | 50.44 | $50.93 | 323418 |
| 2024-10-09 | 50.37 | $50.65 | 279935 |
| 2024-10-08 | 50.32 | $50.70 | 402066 |
| 2024-10-07 | 50.26 | $50.97 | 470600 |
| 2024-10-04 | 50.16 | $51.02 | 318247 |
| 2024-10-03 | 50.04 | $50.63 | 364731 |
| 2024-10-02 | 49.96 | $50.19 | 261697 |
| 2024-10-01 | 49.91 | $50.07 | 259100 |
| 2024-09-30 | 49.88 | $50.14 | 273236 |
| 2024-09-27 | 49.83 | $50.23 | 291485 |
| 2024-09-26 | 49.77 | $50.26 | 359057 |
| 2024-09-25 | 49.70 | $49.70 | 341592 |
| 2024-09-24 | 49.68 | $49.76 | 251796 |
| 2024-09-23 | 49.65 | $49.81 | 328060 |
| 2024-09-20 | 49.62 | $50.00 | 537500 |
| 2024-09-19 | 49.57 | $50.40 | 427900 |
| 2024-09-18 | 49.47 | $50.17 | 368306 |
| 2024-09-17 | 49.40 | $49.84 | 311100 |
| 2024-09-16 | 49.35 | $50.12 | 262179 |
| 2024-09-13 | 49.27 | $49.95 | 367500 |
| 2024-09-12 | 49.21 | $49.48 | 279600 |
| 2024-09-11 | 49.18 | $49.14 | 229913 |
| 2024-09-10 | 49.18 | $48.79 | 334929 |
| 2024-09-09 | 49.22 | $48.75 | 352562 |
| 2024-09-06 | 49.26 | $48.63 | 414041 |
| 2024-09-05 | 49.31 | $49.51 | 399715 |
| 2024-09-04 | 49.27 | $49.50 | 359145 |
| 2024-09-03 | 49.23 | $49.59 | 421500 |
| 2024-08-30 | 49.17 | $49.40 | 260699 |
| 2024-08-29 | 49.13 | $49.11 | 268386 |
| 2024-08-28 | 49.13 | $48.73 | 664046 |
| 2024-08-27 | 49.17 | $49.29 | 800900 |
| 2024-08-26 | 49.17 | $49.34 | 389753 |
| 2024-08-23 | 49.18 | $49.69 | 299100 |
| 2024-08-22 | 49.15 | $49.48 | 436147 |
| 2024-08-21 | 49.16 | $49.52 | 318241 |
| 2024-08-20 | 49.16 | $49.31 | 269100 |
| 2024-08-19 | 49.19 | $49.50 | 267633 |
| 2024-08-16 | 49.21 | $49.28 | 281027 |
| 2024-08-15 | 49.25 | $49.25 | 450404 |
| 2024-08-14 | 49.30 | $48.45 | 237200 |
| 2024-08-13 | 49.44 | $48.39 | 315600 |
| 2024-08-12 | 49.60 | $48.35 | 372043 |
| 2024-08-09 | 49.77 | $48.57 | 340716 |
| 2024-08-08 | 49.94 | $48.79 | 349859 |
| 2024-08-07 | 50.10 | $48.91 | 446700 |
| 2024-08-06 | 50.26 | $49.03 | 562600 |
| 2024-08-05 | 50.43 | $47.05 | 1.1M |
| 2024-08-02 | 50.80 | $49.32 | 957412 |
| 2024-08-01 | 50.98 | $51.16 | 279700 |
| 2024-07-31 | 50.98 | $51.18 | 404316 |
| 2024-07-30 | 50.98 | $51.45 | 316042 |
| 2024-07-29 | 50.96 | $51.02 | 289852 |
| 2024-07-26 | 50.96 | $50.99 | 233322 |
| 2024-07-25 | 50.97 | $50.60 | 280676 |
| 2024-07-24 | 51.02 | $50.28 | 240303 |
| 2024-07-23 | 51.08 | $50.92 | 204106 |
| 2024-07-22 | 51.09 | $50.96 | 228900 |
| 2024-07-19 | 51.08 | $50.15 | 181021 |
| 2024-07-18 | 51.14 | $50.38 | 320313 |
| 2024-07-17 | 51.18 | $50.38 | 425635 |
| 2024-07-16 | 51.22 | $50.85 | 432142 |
| 2024-07-15 | 51.21 | $51.67 | 496790 |
| 2024-07-12 | 51.10 | $51.48 | 788098 |
| 2024-07-11 | 51.00 | $51.96 | 295508 |
| 2024-07-10 | 50.84 | $52.03 | 204325 |
| 2024-07-09 | 50.66 | $51.28 | 388805 |
| 2024-07-08 | 50.54 | $52.04 | 352616 |
| 2024-07-05 | 50.33 | $52.25 | 477600 |
| 2024-07-03 | 50.09 | $51.87 | 288400 |
| 2024-07-02 | 49.87 | $51.40 | 394515 |
| 2024-07-01 | 49.69 | $50.50 | 282466 |
| 2024-06-28 | 49.58 | $50.49 | 352393 |
| 2024-06-27 | 49.47 | $50.14 | 263816 |
| 2024-06-26 | 49.37 | $49.75 | 173502 |
| 2024-06-25 | 49.31 | $49.68 | 309231 |
| 2024-06-24 | 49.25 | $49.70 | 380900 |
| 2024-06-21 | 49.18 | $49.19 | 357557 |
| 2024-06-20 | 49.15 | $49.76 | 460218 |
| 2024-06-18 | 49.07 | $49.75 | 344710 |
| 2024-06-17 | 48.98 | $49.56 | 342300 |
| 2024-06-14 | 48.91 | $49.34 | 295786 |
| 2024-06-13 | 48.85 | $49.14 | 315248 |
| 2024-06-12 | 48.82 | $49.01 | 290600 |
| 2024-06-11 | 48.80 | $49.00 | 333100 |
| 2024-06-10 | 48.78 | $48.88 | 332226 |
| 2024-06-07 | 48.77 | $48.75 | 311003 |
| 2024-06-06 | 48.79 | $48.79 | 389302 |
| 2024-06-05 | 48.81 | $49.00 | 640221 |
| 2024-06-04 | 48.82 | $49.31 | 331937 |
| 2024-06-03 | 48.81 | $49.65 | 363454 |
| 2024-05-31 | 48.77 | $49.00 | 270709 |
| 2024-05-30 | 48.79 | $48.47 | 241000 |
| 2024-05-29 | 48.87 | $47.78 | 312306 |
| 2024-05-28 | 49.03 | $48.22 | 293475 |
| 2024-05-24 | 49.15 | $48.55 | 216848 |
| 2024-05-23 | 49.25 | $47.85 | 359533 |
| 2024-05-22 | 49.41 | $48.48 | 621982 |
| 2024-05-21 | 49.52 | $49.00 | 656500 |
| 2024-05-20 | 49.57 | $48.74 | 300948 |
| 2024-05-17 | 49.65 | $48.75 | 247200 |
| 2024-05-16 | 49.72 | $48.65 | 529537 |
| 2024-05-15 | 49.80 | $49.31 | 973311 |
| 2024-05-14 | 49.80 | $49.83 | 390600 |
| 2024-05-13 | 49.73 | $48.95 | 527942 |
| 2024-05-10 | 49.74 | $49.40 | 630900 |
| 2024-05-09 | 49.69 | $50.76 | 272433 |
| 2024-05-08 | 49.50 | $50.63 | 287427 |
| 2024-05-07 | 49.31 | $50.70 | 332338 |
| 2024-05-06 | 49.10 | $50.88 | 414000 |
| 2024-05-03 | 48.85 | $50.37 | 311907 |
| 2024-05-02 | 48.64 | $49.89 | 257500 |
| 2024-05-01 | 48.46 | $50.15 | 386301 |
| 2024-04-30 | 48.24 | $49.60 | 244200 |
| 2024-04-29 | 48.07 | $49.71 | 427012 |
| 2024-04-26 | 47.86 | $49.13 | 268100 |
| 2024-04-25 | 47.71 | $48.68 | 249000 |
| 2024-04-24 | 47.58 | $48.80 | 203424 |
| 2024-04-23 | 47.44 | $48.69 | 313149 |
| 2024-04-22 | 47.29 | $48.16 | 304700 |
| 2024-04-19 | 47.19 | $47.62 | 318269 |
| 2024-04-18 | 47.12 | $47.22 | 220342 |
| 2024-04-17 | 47.09 | $46.96 | 252887 |
| 2024-04-16 | 47.08 | $46.77 | 297091 |
| 2024-04-15 | 47.09 | $46.68 | 409600 |
| 2024-04-12 | 47.10 | $46.94 | 319421 |
| 2024-04-11 | 47.08 | $47.79 | 311665 |
| 2024-04-10 | 46.97 | $47.58 | 367003 |
| 2024-04-09 | 46.88 | $47.67 | 252577 |
| 2024-04-08 | 46.77 | $47.60 | 253029 |
| 2024-04-05 | 46.65 | $47.32 | 241726 |
| 2024-04-04 | 46.56 | $47.01 | 402170 |
| 2024-04-03 | 46.49 | $47.12 | 313038 |
| 2024-04-02 | 46.41 | $47.01 | 383850 |
| 2024-04-01 | 46.33 | $46.92 | 553333 |
| 2024-03-28 | 46.25 | $47.31 | 393300 |
| 2024-03-27 | 46.13 | $46.78 | 302255 |
| 2024-03-26 | 46.05 | $46.40 | 343300 |
| 2024-03-25 | 46.00 | $46.13 | 352664 |
| 2024-03-22 | 45.98 | $46.00 | 253055 |
| 2024-03-21 | 45.97 | $46.12 | 359400 |
| 2024-03-20 | 45.95 | $46.04 | 408198 |
| 2024-03-19 | 45.92 | $45.90 | 400754 |
| 2024-03-18 | 45.91 | $46.03 | 386238 |
| 2024-03-15 | 45.88 | $46.20 | 515069 |
| 2024-03-14 | 45.83 | $45.82 | 264653 |
| 2024-03-13 | 45.80 | $46.18 | 286150 |
| 2024-03-12 | 45.73 | $46.15 | 249339 |
| 2024-03-11 | 45.66 | $46.02 | 421307 |
| 2024-03-08 | 45.59 | $45.85 | 224124 |
| 2024-03-07 | 45.54 | $46.00 | 313237 |
| 2024-03-06 | 45.46 | $46.25 | 409692 |
| 2024-03-05 | 45.36 | $45.46 | 304409 |
| 2024-03-04 | 45.33 | $45.75 | 393600 |
| 2024-03-01 | 45.27 | $45.44 | 453312 |
| 2024-02-29 | 45.23 | $45.71 | 289832 |
| 2024-02-28 | 45.17 | $45.43 | 309851 |
| 2024-02-27 | 45.14 | $46.07 | 311701 |
| 2024-02-26 | 45.04 | $45.93 | 425200 |
| 2024-02-23 | 44.96 | $45.35 | 500514 |
| 2024-02-22 | 44.93 | $45.74 | 736643 |
| 2024-02-21 | 44.87 | $44.88 | 277426 |
| 2024-02-20 | 44.89 | $44.88 | 410009 |
| 2024-02-16 | 44.91 | $44.88 | 357459 |
| 2024-02-15 | 44.92 | $44.83 | 471842 |
| 2024-02-14 | 44.94 | $44.40 | 339912 |
| 2024-02-13 | 45.00 | $44.33 | 305144 |
| 2024-02-12 | 45.05 | $44.69 | 253625 |
| 2024-02-09 | 45.07 | $44.52 | 411156 |
| 2024-02-08 | 45.10 | $44.57 | 307744 |
| 2024-02-07 | 45.13 | $45.02 | 368280 |
| 2024-02-06 | 45.10 | $45.19 | 361789 |
| 2024-02-05 | 45.05 | $45.02 | 443612 |
| 2024-02-02 | 45.02 | $45.34 | 286396 |
| 2024-02-01 | 44.94 | $44.96 | 433600 |
| 2024-01-31 | 44.90 | $45.28 | 335892 |
| 2024-01-30 | 44.81 | $45.98 | 279748 |
| 2024-01-29 | 44.64 | $45.54 | 326145 |
| 2024-01-26 | 44.51 | $45.82 | 246705 |
| 2024-01-25 | 44.34 | $45.58 | 302790 |
| 2024-01-24 | 44.18 | $45.40 | 390610 |
| 2024-01-23 | 44.03 | $45.35 | 346736 |
| 2024-01-22 | 43.87 | $45.16 | 441200 |
| 2024-01-19 | 43.72 | $44.15 | 310199 |
| 2024-01-18 | 43.65 | $43.85 | 253800 |
| 2024-01-17 | 43.61 | $43.67 | 360900 |
| 2024-01-16 | 43.59 | $43.70 | 340900 |
| 2024-01-12 | 43.56 | $43.77 | 272472 |
| 2024-01-11 | 43.51 | $43.69 | 421670 |
| 2024-01-10 | 43.47 | $43.78 | 351564 |
| 2024-01-09 | 43.41 | $43.78 | 379388 |
| 2024-01-08 | 43.34 | $43.99 | 489554 |
| 2024-01-05 | 43.25 | $43.73 | 360694 |
| 2024-01-04 | 43.16 | $43.76 | 454484 |
| 2024-01-03 | 43.07 | $43.49 | 448125 |
| 2024-01-02 | 42.99 | $43.45 | 461607 |
| 2023-12-29 | 42.91 | $43.23 | 474054 |
| 2023-12-28 | 42.84 | $43.80 | 473031 |
| 2023-12-27 | 42.70 | $43.42 | 336037 |
| 2023-12-26 | 42.59 | $43.12 | 326044 |
| 2023-12-22 | 42.50 | $42.93 | 256136 |
| 2023-12-21 | 42.42 | $42.90 | 371900 |
| 2023-12-20 | 42.34 | $42.59 | 304743 |
| 2023-12-19 | 42.27 | $42.92 | 397919 |
| 2023-12-18 | 42.17 | $43.25 | 498144 |
| 2023-12-15 | 42.02 | $42.80 | 333441 |
| 2023-12-14 | 41.90 | $42.93 | 453173 |
| 2023-12-13 | 41.77 | $42.58 | 355300 |
| 2023-12-12 | 41.65 | $42.40 | 330382 |
| 2023-12-11 | 41.54 | $42.09 | 392465 |
| 2023-12-08 | 41.46 | $42.13 | 313682 |
| 2023-12-07 | 41.36 | $41.83 | 240260 |
| 2023-12-06 | 41.29 | $41.62 | 384700 |
| 2023-12-05 | 41.22 | $41.70 | 398480 |
| 2023-12-04 | 41.15 | $41.84 | 366803 |
| 2023-12-01 | 41.05 | $41.68 | 420757 |
| 2023-11-30 | 40.97 | $41.33 | 227925 |
| 2023-11-29 | 40.90 | $41.21 | 248986 |
| 2023-11-28 | 40.84 | $41.39 | 241510 |
| 2023-11-27 | 40.74 | $41.40 | 288845 |
| 2023-11-24 | 40.62 | $41.28 | 160400 |
| 2023-11-22 | 40.51 | $41.17 | 240019 |
| 2023-11-21 | 40.39 | $40.96 | 232750 |
| 2023-11-20 | 40.28 | $40.86 | 244839 |
| 2023-11-17 | 40.17 | $40.53 | 268399 |
| 2023-11-16 | 40.08 | $40.56 | 309330 |
| 2023-11-15 | 39.99 | $40.81 | 300237 |
| 2023-11-14 | 39.87 | $40.77 | 300365 |
| 2023-11-13 | 39.75 | $40.49 | 310774 |
| 2023-11-10 | 39.66 | $40.30 | 390107 |
| 2023-11-09 | 39.58 | $40.38 | 558400 |
| 2023-11-08 | 39.49 | $40.31 | 1.2M |
| 2023-11-07 | 39.41 | $40.16 | 356700 |
| 2023-11-06 | 39.34 | $40.79 | 583087 |
| 2023-11-03 | 39.21 | $40.68 | 585869 |
| 2023-11-02 | 39.08 | $40.19 | 513144 |
| 2023-11-01 | 38.99 | $39.30 | 421537 |
| 2023-10-31 | 39.00 | $38.13 | 312700 |
| 2023-10-30 | 39.12 | $37.99 | 384400 |
| 2023-10-27 | 39.27 | $37.87 | 388008 |
| 2023-10-26 | 39.44 | $38.40 | 332300 |
| 2023-10-25 | 39.57 | $38.71 | 285117 |
| 2023-10-24 | 39.68 | $39.02 | 249839 |
| 2023-10-23 | 39.76 | $38.71 | 381317 |
| 2023-10-20 | 39.89 | $39.03 | 609798 |
| 2023-10-19 | 39.99 | $39.75 | 391400 |
| 2023-10-18 | 40.02 | $40.08 | 303240 |
| 2023-10-17 | 40.03 | $40.19 | 257800 |
| 2023-10-16 | 40.02 | $40.41 | 326307 |
| 2023-10-13 | 40.00 | $39.69 | 241280 |
| 2023-10-12 | 40.06 | $39.70 | 398324 |
| 2023-10-11 | 40.12 | $39.96 | 215611 |
| 2023-10-10 | 40.15 | $40.04 | 378210 |
| 2023-10-09 | 40.19 | $40.07 | 294530 |
| 2023-10-06 | 40.22 | $39.60 | 242083 |
| 2023-10-05 | 40.30 | $39.46 | 337500 |
| 2023-10-04 | 40.40 | $39.89 | 482700 |
| 2023-10-03 | 40.46 | $39.76 | 524848 |
| 2023-10-02 | 40.53 | $40.24 | 452204 |
| 2023-09-29 | 40.56 | $40.63 | 267621 |
| 2023-09-28 | 40.55 | $40.72 | 248656 |
| 2023-09-27 | 40.53 | $40.21 | 355909 |
| 2023-09-26 | 40.56 | $40.14 | 236931 |
| 2023-09-25 | 40.59 | $40.62 | 265659 |
| 2023-09-22 | 40.57 | $40.45 | 216268 |
| 2023-09-21 | 40.57 | $40.11 | 285886 |
| 2023-09-20 | 40.60 | $40.63 | 263947 |
| 2023-09-19 | 40.57 | $40.77 | 309441 |
| 2023-09-18 | 40.53 | $41.22 | 366318 |
| 2023-09-15 | 40.44 | $41.01 | 447229 |
| 2023-09-14 | 40.37 | $40.89 | 300300 |
| 2023-09-13 | 40.30 | $40.62 | 293819 |
| 2023-09-12 | 40.26 | $40.65 | 195200 |
| 2023-09-11 | 40.22 | $40.66 | 282142 |
| 2023-09-08 | 40.17 | $40.28 | 751700 |
| 2023-09-07 | 40.17 | $40.23 | 294071 |
| 2023-09-06 | 40.17 | $40.07 | 271130 |
| 2023-09-05 | 40.20 | $40.31 | 414500 |
| 2023-09-01 | 40.21 | $40.67 | 254740 |
| 2023-08-31 | 40.20 | $40.34 | 575300 |
| 2023-08-30 | 40.23 | $40.31 | 330068 |
| 2023-08-29 | 40.28 | $40.10 | 544560 |
| 2023-08-28 | 40.35 | $39.97 | 246402 |
| 2023-08-25 | 40.45 | $39.77 | 196290 |
| 2023-08-24 | 40.58 | $39.87 | 201438 |
| 2023-08-23 | 40.71 | $39.82 | 319300 |
| 2023-08-22 | 40.86 | $39.61 | 311669 |
| 2023-08-21 | 41.03 | $40.16 | 480400 |
| 2023-08-18 | 41.17 | $40.50 | 325675 |
| 2023-08-17 | 41.27 | $39.82 | 289211 |
| 2023-08-16 | 41.45 | $40.38 | 248400 |
| 2023-08-15 | 41.57 | $40.32 | 536809 |
| 2023-08-14 | 41.71 | $40.65 | 295902 |
| 2023-08-11 | 41.83 | $40.67 | 357864 |
| 2023-08-10 | 41.94 | $40.80 | 312100 |
| 2023-08-09 | 42.03 | $41.30 | 287848 |
| 2023-08-08 | 42.08 | $41.78 | 350871 |
| 2023-08-07 | 42.07 | $42.34 | 357874 |
| 2023-08-04 | 41.99 | $42.42 | 510558 |
| 2023-08-03 | 41.90 | $42.73 | 413991 |
| 2023-08-02 | 41.76 | $42.49 | 342565 |
| 2023-08-01 | 41.63 | $42.24 | 262868 |
| 2023-07-31 | 41.52 | $42.27 | 326044 |
| 2023-07-28 | 41.40 | $42.27 | 272304 |
| 2023-07-27 | 41.26 | $42.25 | 331064 |
| 2023-07-26 | 41.11 | $42.11 | 218700 |
| 2023-07-25 | 40.96 | $41.83 | 322875 |
| 2023-07-24 | 40.82 | $41.81 | 278227 |
| 2023-07-21 | 40.67 | $41.50 | 243405 |
| 2023-07-20 | 40.52 | $41.19 | 324839 |
| 2023-07-19 | 40.40 | $41.67 | 303600 |
| 2023-07-18 | 40.21 | $41.52 | 341900 |
| 2023-07-17 | 40.03 | $41.16 | 306003 |
| 2023-07-14 | 39.87 | $40.80 | 364078 |
| 2023-07-13 | 39.74 | $40.44 | 318600 |
| 2023-07-12 | 39.65 | $40.32 | 550439 |
| 2023-07-11 | 39.56 | $40.16 | 532938 |
| 2023-07-10 | 39.48 | $40.03 | 1.4M |
| 2023-07-07 | 39.42 | $39.89 | 353900 |
| 2023-07-06 | 39.37 | $39.84 | 424243 |
| 2023-07-05 | 39.34 | $40.05 | 1.0M |
| 2023-07-03 | 39.28 | $40.30 | 353706 |
| 2023-06-30 | 39.20 | $40.03 | 1.2M |
| 2023-06-29 | 39.15 | $39.76 | 378914 |
| 2023-06-28 | 39.12 | $39.21 | 422908 |
| 2023-06-27 | 39.15 | $38.85 | 656600 |
| 2023-06-26 | 39.21 | $38.76 | 331052 |
| 2023-06-23 | 39.29 | $38.20 | 369585 |
| 2023-06-22 | 39.42 | $38.10 | 355387 |
| 2023-06-21 | 39.57 | $38.33 | 463414 |
| 2023-06-20 | 39.70 | $38.74 | 508365 |
| 2023-06-16 | 39.79 | $39.20 | 393151 |
| 2023-06-15 | 39.84 | $39.36 | 539622 |
| 2023-06-14 | 39.88 | $39.23 | 434595 |
| 2023-06-13 | 39.92 | $39.55 | 430800 |
| 2023-06-12 | 39.94 | $39.88 | 370960 |
| 2023-06-09 | 39.92 | $40.03 | 384223 |
| 2023-06-08 | 39.89 | $40.52 | 313700 |
| 2023-06-07 | 39.81 | $40.39 | 288234 |
| 2023-06-06 | 39.74 | $40.45 | 402500 |
| 2023-06-05 | 39.67 | $40.49 | 481534 |
| 2023-06-02 | 39.60 | $40.32 | 376600 |
| 2023-06-01 | 39.54 | $39.90 | 291623 |
| 2023-05-31 | 39.52 | $39.66 | 252174 |
| 2023-05-30 | 39.53 | $39.75 | 411332 |
| 2023-05-26 | 39.53 | $39.70 | 283549 |
| 2023-05-25 | 39.54 | $39.27 | 350586 |
| 2023-05-24 | 39.60 | $39.22 | 367116 |
| 2023-05-23 | 39.66 | $39.11 | 252443 |
| 2023-05-22 | 39.74 | $39.21 | 365874 |
| 2023-05-19 | 39.82 | $39.32 | 418204 |
| 2023-05-18 | 39.88 | $39.25 | 388610 |
| 2023-05-17 | 39.96 | $39.21 | 437938 |
| 2023-05-16 | 40.04 | $39.04 | 385435 |
| 2023-05-15 | 40.15 | $39.53 | 378984 |
| 2023-05-12 | 40.21 | $39.60 | 240871 |
| 2023-05-11 | 40.27 | $39.92 | 273500 |
| 2023-05-10 | 40.29 | $40.21 | 378150 |
| 2023-05-09 | 40.28 | $40.45 | 363600 |
| 2023-05-08 | 40.24 | $41.17 | 369288 |
| 2023-05-05 | 40.12 | $40.33 | 406613 |
| 2023-05-04 | 40.08 | $39.72 | 493216 |
| 2023-05-03 | 40.10 | $40.62 | 345961 |
| 2023-05-02 | 40.02 | $40.36 | 444239 |
| 2023-05-01 | 39.96 | $40.53 | 230251 |
| 2023-04-28 | 39.89 | $40.52 | 195486 |
| 2023-04-27 | 39.81 | $40.20 | 263080 |
| 2023-04-26 | 39.75 | $39.50 | 248538 |
| 2023-04-25 | 39.76 | $39.91 | 207785 |
| 2023-04-24 | 39.73 | $40.22 | 238311 |
| 2023-04-21 | 39.67 | $40.05 | 230400 |
| 2023-04-20 | 39.61 | $39.92 | 285702 |
| 2023-04-19 | 39.57 | $40.37 | 309653 |
| 2023-04-18 | 39.47 | $39.98 | 281300 |
| 2023-04-17 | 39.40 | $39.92 | 301600 |
| 2023-04-14 | 39.33 | $39.56 | 373744 |
| 2023-04-13 | 39.30 | $39.65 | 273725 |
| 2023-04-12 | 39.25 | $39.17 | 304918 |
| 2023-04-11 | 39.24 | $39.22 | 311873 |
| 2023-04-10 | 39.22 | $39.24 | 335200 |
| 2023-04-06 | 39.20 | $39.31 | 264034 |
| 2023-04-05 | 39.17 | $38.91 | 269900 |
| 2023-04-04 | 39.19 | $39.67 | 322000 |
| 2023-04-03 | 39.15 | $39.75 | 417800 |
| 2023-03-31 | 39.11 | $39.46 | 354627 |
| 2023-03-30 | 39.12 | $39.25 | 297431 |
| 2023-03-29 | 39.15 | $39.40 | 244216 |
| 2023-03-28 | 39.19 | $39.45 | 264869 |
| 2023-03-27 | 39.24 | $39.38 | 268800 |
| 2023-03-24 | 39.30 | $39.28 | 230264 |
| 2023-03-23 | 39.39 | $38.66 | 199340 |
| 2023-03-22 | 39.54 | $38.55 | 223731 |
| 2023-03-21 | 39.71 | $39.27 | 251860 |
| 2023-03-20 | 39.81 | $38.44 | 273257 |
| 2023-03-17 | 40.00 | $38.48 | 623008 |
| 2023-03-16 | 40.19 | $38.89 | 346247 |
| 2023-03-15 | 40.34 | $38.54 | 431743 |
| 2023-03-14 | 40.53 | $38.89 | 378318 |
| 2023-03-13 | 40.70 | $38.09 | 660900 |
| 2023-03-10 | 40.94 | $37.98 | 803800 |
| 2023-03-09 | 41.20 | $39.44 | 545801 |
| 2023-03-08 | 41.31 | $41.92 | 193760 |
| 2023-03-07 | 41.18 | $41.55 | 338344 |
| 2023-03-06 | 41.08 | $42.47 | 348000 |
| 2023-03-03 | 40.88 | $42.27 | 260182 |
| 2023-03-02 | 40.69 | $42.14 | 283635 |
| 2023-03-01 | 40.50 | $41.92 | 298654 |
| 2023-02-28 | 40.31 | $42.49 | 307742 |
| 2023-02-27 | 40.06 | $42.49 | 580848 |
| 2023-02-24 | 39.79 | $40.99 | 575418 |
| 2023-02-23 | 39.66 | $40.19 | 306600 |
| 2023-02-22 | 39.60 | $39.81 | 243010 |
| 2023-02-21 | 39.57 | $39.36 | 354156 |
| 2023-02-17 | 39.59 | $40.28 | 389711 |
| 2023-02-16 | 39.51 | $39.67 | 345500 |
| 2023-02-15 | 39.49 | $39.76 | 235858 |
| 2023-02-14 | 39.45 | $39.67 | 240296 |
| 2023-02-13 | 39.42 | $39.40 | 208618 |
| 2023-02-10 | 39.41 | $39.11 | 288327 |
| 2023-02-09 | 39.43 | $38.74 | 294514 |
| 2023-02-08 | 39.48 | $39.21 | 280942 |
| 2023-02-07 | 39.48 | $39.59 | 308300 |
| 2023-02-06 | 39.43 | $39.95 | 465700 |
| 2023-02-03 | 39.33 | $40.11 | 352030 |
| 2023-02-02 | 39.21 | $39.96 | 361034 |
| 2023-02-01 | 39.08 | $39.71 | 261151 |
| 2023-01-31 | 38.96 | $39.53 | 210102 |
| 2023-01-30 | 38.85 | $38.92 | 352511 |
| 2023-01-27 | 38.79 | $39.58 | 242700 |
| 2023-01-26 | 38.65 | $39.30 | 201541 |
| 2023-01-25 | 38.53 | $39.20 | 211912 |
| 2023-01-24 | 38.40 | $39.50 | 556800 |
| 2023-01-23 | 38.23 | $39.58 | 319134 |
| 2023-01-20 | 38.03 | $39.15 | 234100 |
| 2023-01-19 | 37.87 | $38.58 | 249155 |
| 2023-01-18 | 37.74 | $38.97 | 360549 |
| 2023-01-17 | 37.56 | $39.19 | 412100 |
| 2023-01-13 | 37.36 | $38.51 | 280762 |
| 2023-01-12 | 37.21 | $38.81 | 341809 |
| 2023-01-11 | 37.03 | $38.22 | 342601 |
| 2023-01-10 | 36.90 | $37.50 | 257724 |
| 2023-01-09 | 36.84 | $37.15 | 259027 |
| 2023-01-06 | 36.81 | $36.87 | 242220 |
| 2023-01-05 | 36.80 | $36.93 | 294132 |
| 2023-01-04 | 36.79 | $37.48 | 444500 |
| 2023-01-03 | 36.72 | $36.91 | 369767 |
| 2022-12-30 | 36.72 | $36.95 | 321612 |
| 2022-12-29 | 36.71 | $37.09 | 307569 |
| 2022-12-28 | 36.70 | $36.51 | 254843 |
| 2022-12-27 | 36.75 | $36.71 | 275640 |
| 2022-12-23 | 36.79 | $36.79 | 170857 |
| 2022-12-22 | 36.83 | $36.08 | 264716 |
| 2022-12-21 | 36.95 | $36.24 | 221125 |
| 2022-12-20 | 37.06 | $35.98 | 218400 |
| 2022-12-19 | 37.21 | $35.90 | 318632 |
| 2022-12-16 | 37.37 | $37.00 | 392000 |
| 2022-12-15 | 37.43 | $37.19 | 333844 |
| 2022-12-14 | 37.48 | $37.33 | 295016 |
| 2022-12-13 | 37.52 | $37.40 | 393628 |
| 2022-12-12 | 37.55 | $37.40 | 319020 |
| 2022-12-09 | 37.58 | $36.72 | 216164 |
| 2022-12-08 | 37.69 | $36.71 | 261420 |
| 2022-12-07 | 37.80 | $36.64 | 269120 |
| 2022-12-06 | 37.93 | $36.86 | 452727 |
| 2022-12-05 | 38.06 | $37.49 | 392449 |
| 2022-12-02 | 38.13 | $38.06 | 268715 |
| 2022-12-01 | 38.14 | $38.27 | 254937 |
| 2022-11-30 | 38.13 | $38.24 | 277909 |
| 2022-11-29 | 38.11 | $37.93 | 219099 |
| 2022-11-28 | 38.12 | $37.77 | 319600 |
| 2022-11-25 | 38.15 | $38.64 | 150406 |
| 2022-11-23 | 38.07 | $38.47 | 195890 |
| 2022-11-22 | 38.01 | $38.36 | 210702 |
| 2022-11-21 | 37.94 | $37.99 | 195876 |
| 2022-11-18 | 37.90 | $37.79 | 225632 |
| 2022-11-17 | 37.86 | $37.91 | 299324 |
| 2022-11-16 | 37.79 | $37.66 | 246336 |
| 2022-11-15 | 37.73 | $38.15 | 340407 |
| 2022-11-14 | 37.61 | $37.73 | 337200 |
| 2022-11-11 | 37.51 | $38.04 | 296758 |
| 2022-11-10 | 37.36 | $38.07 | 411611 |
| 2022-11-09 | 37.19 | $37.86 | 305946 |
| 2022-11-08 | 37.01 | $39.04 | 343527 |
| 2022-11-07 | 36.69 | $39.50 | 338865 |
| 2022-11-04 | 36.29 | $39.00 | 536099 |
| 2022-11-03 | 35.91 | $37.39 | 339500 |
| 2022-11-02 | 35.66 | $37.30 | 356273 |
| 2022-11-01 | 35.42 | $37.25 | 218503 |
| 2022-10-31 | 35.17 | $36.94 | 230600 |
| 2022-10-28 | 34.94 | $36.90 | 270340 |
| 2022-10-27 | 34.70 | $36.20 | 272420 |
| 2022-10-26 | 34.50 | $36.24 | 293741 |
| 2022-10-25 | 34.31 | $36.36 | 314700 |
| 2022-10-24 | 34.09 | $35.10 | 272100 |
| 2022-10-21 | 33.99 | $34.66 | 336165 |
| 2022-10-20 | 33.94 | $34.67 | 243943 |
| 2022-10-19 | 33.90 | $34.85 | 352750 |
| 2022-10-18 | 33.86 | $34.75 | 557009 |
| 2022-10-17 | 33.86 | $34.10 | 312622 |
| 2022-10-14 | 33.94 | $33.14 | 300548 |
| 2022-10-13 | 34.14 | $33.32 | 491724 |
| 2022-10-12 | 34.36 | $32.68 | 243802 |
| 2022-10-11 | 34.67 | $32.60 | 488090 |
| 2022-10-10 | 35.03 | $32.57 | 348943 |
| 2022-10-07 | 35.42 | $33.23 | 381123 |
| 2022-10-06 | 35.79 | $33.89 | 351400 |
| 2022-10-05 | 36.13 | $35.09 | 418273 |
| 2022-10-04 | 36.37 | $35.66 | 538332 |
| 2022-10-03 | 36.59 | $34.14 | 516247 |
| 2022-09-30 | 36.98 | $33.64 | 504100 |
| 2022-09-29 | 37.45 | $33.23 | 861000 |
| 2022-09-28 | 38.00 | $35.47 | 482502 |
| 2022-09-27 | 38.36 | $34.75 | 648729 |
| 2022-09-26 | 38.83 | $34.56 | 614322 |
| 2022-09-23 | 39.35 | $36.42 | 612303 |
| 2022-09-22 | 39.73 | $37.40 | 455383 |
| 2022-09-21 | 40.04 | $38.78 | 250557 |
| 2022-09-20 | 40.23 | $38.77 | 251625 |
| 2022-09-19 | 40.45 | $39.63 | 267112 |
| 2022-09-16 | 40.59 | $39.72 | 476200 |
| 2022-09-15 | 40.74 | $39.76 | 323589 |
| 2022-09-14 | 40.90 | $39.82 | 218022 |
| 2022-09-13 | 41.08 | $39.81 | 298518 |
| 2022-09-12 | 41.27 | $40.76 | 260200 |
| 2022-09-09 | 41.39 | $40.70 | 178920 |
| 2022-09-08 | 41.52 | $40.46 | 147664 |
| 2022-09-07 | 41.70 | $40.25 | 219900 |
| 2022-09-06 | 41.92 | $40.08 | 329500 |
| 2022-09-02 | 42.18 | $40.40 | 234988 |
| 2022-09-01 | 42.43 | $40.67 | 381618 |
| 2022-08-31 | 42.67 | $41.74 | 273900 |
| 2022-08-30 | 42.82 | $41.41 | 311108 |
| 2022-08-29 | 43.02 | $42.19 | 316225 |
| 2022-08-26 | 43.15 | $42.29 | 409059 |
| 2022-08-25 | 43.29 | $42.97 | 328335 |
| 2022-08-24 | 43.37 | $42.99 | 283400 |
| 2022-08-23 | 43.46 | $42.29 | 289740 |
| 2022-08-22 | 43.61 | $41.87 | 460864 |
| 2022-08-19 | 43.81 | $42.49 | 324644 |
| 2022-08-18 | 43.95 | $43.08 | 246100 |
| 2022-08-17 | 44.03 | $42.83 | 324900 |
| 2022-08-16 | 44.13 | $43.84 | 288700 |
| 2022-08-15 | 44.13 | $43.81 | 369545 |
| 2022-08-12 | 44.13 | $43.70 | 406600 |
| 2022-08-11 | 44.12 | $43.04 | 1.6M |
| 2022-08-10 | 44.15 | $44.89 | 298226 |
| 2022-08-09 | 44.00 | $44.32 | 266831 |
| 2022-08-08 | 43.88 | $44.50 | 412656 |
| 2022-08-05 | 43.72 | $45.28 | 426420 |
| 2022-08-04 | 43.47 | $44.38 | 244300 |
| 2022-08-03 | 43.28 | $44.74 | 260826 |
| 2022-08-02 | 43.03 | $44.32 | 258900 |
| 2022-08-01 | 42.81 | $44.49 | 268500 |
| 2022-07-29 | 42.54 | $45.02 | 381250 |
| 2022-07-28 | 42.19 | $44.62 | 273800 |
| 2022-07-27 | 41.85 | $43.91 | 335196 |
| 2022-07-26 | 41.55 | $43.34 | 295200 |
| 2022-07-25 | 41.29 | $42.42 | 172800 |
| 2022-07-22 | 41.09 | $42.39 | 176119 |
| 2022-07-21 | 40.87 | $42.98 | 243929 |
| 2022-07-20 | 40.57 | $42.27 | 234790 |
| 2022-07-19 | 40.31 | $42.41 | 283708 |
| 2022-07-18 | 40.01 | $41.47 | 342200 |
| 2022-07-15 | 39.76 | $40.97 | 327396 |
| 2022-07-14 | 39.54 | $40.31 | 355033 |
| 2022-07-13 | 39.35 | $40.78 | 461140 |
| 2022-07-12 | 39.09 | $40.79 | 367748 |
| 2022-07-11 | 38.81 | $40.44 | 320414 |
| 2022-07-08 | 38.55 | $40.49 | 288258 |
| 2022-07-07 | 38.28 | $39.88 | 260200 |
| 2022-07-06 | 38.05 | $39.31 | 515962 |
| 2022-07-05 | 37.88 | $40.22 | 555755 |
| 2022-07-01 | 37.61 | $39.48 | 387589 |
| 2022-06-30 | 37.40 | $38.53 | 664200 |
| 2022-06-29 | 37.28 | $38.55 | 462248 |
| 2022-06-28 | 37.15 | $38.63 | 526855 |
| 2022-06-27 | 37.02 | $39.02 | 427421 |
| 2022-06-24 | 36.84 | $38.43 | 360392 |
| 2022-06-23 | 36.71 | $37.35 | 271502 |
| 2022-06-22 | 36.68 | $37.25 | 454067 |
| 2022-06-21 | 36.66 | $36.56 | 493778 |
| 2022-06-17 | 36.69 | $35.63 | 887329 |
| 2022-06-16 | 36.83 | $34.59 | 651017 |
| 2022-06-15 | 37.08 | $35.81 | 591446 |
| 2022-06-14 | 37.22 | $35.12 | 762900 |
| 2022-06-13 | 37.45 | $35.19 | 778500 |
| 2022-06-10 | 37.69 | $36.80 | 650946 |
| 2022-06-09 | 37.77 | $37.57 | 280610 |
| 2022-06-08 | 37.79 | $38.02 | 258887 |
| 2022-06-07 | 37.76 | $38.58 | 239043 |
| 2022-06-06 | 37.68 | $38.38 | 335820 |
| 2022-06-03 | 37.63 | $37.61 | 322400 |
| 2022-06-02 | 37.66 | $38.25 | 222200 |
| 2022-06-01 | 37.65 | $37.89 | 272017 |
| 2022-05-31 | 37.68 | $38.13 | 510947 |
| 2022-05-27 | 37.69 | $38.43 | 319966 |
| 2022-05-26 | 37.69 | $37.56 | 322014 |
| 2022-05-25 | 37.78 | $36.94 | 289569 |
| 2022-05-24 | 37.96 | $36.12 | 322500 |
| 2022-05-23 | 38.23 | $36.46 | 341443 |
| 2022-05-20 | 38.50 | $35.96 | 680700 |
| 2022-05-19 | 38.85 | $37.29 | 291100 |
| 2022-05-18 | 39.09 | $37.89 | 303849 |
| 2022-05-17 | 39.31 | $39.15 | 259800 |
| 2022-05-16 | 39.43 | $38.49 | 334023 |
| 2022-05-13 | 39.62 | $37.82 | 436500 |
| 2022-05-12 | 39.90 | $36.97 | 589434 |
| 2022-05-11 | 40.28 | $38.03 | 422033 |
| 2022-05-10 | 40.58 | $38.89 | 454044 |
| 2022-05-09 | 40.80 | $38.61 | 538410 |
| 2022-05-06 | 41.07 | $40.54 | 398240 |
| 2022-05-05 | 41.15 | $39.71 | 393500 |
| 2022-05-04 | 41.33 | $41.15 | 307052 |
| 2022-05-03 | 41.37 | $40.39 | 331749 |
| 2022-05-02 | 41.48 | $39.20 | 603534 |
| 2022-04-29 | 41.73 | $40.24 | 438540 |
| 2022-04-28 | 41.89 | $41.34 | 281959 |
| 2022-04-27 | 41.95 | $41.02 | 376100 |
| 2022-04-26 | 42.05 | $40.44 | 523136 |
| 2022-04-25 | 42.22 | $42.62 | 327300 |
| 2022-04-22 | 42.17 | $42.19 | 332835 |
| 2022-04-21 | 42.16 | $43.04 | 357711 |
| 2022-04-20 | 42.07 | $43.65 | 438736 |
| 2022-04-19 | 41.91 | $42.94 | 305777 |
| 2022-04-18 | 41.81 | $42.02 | 268609 |
| 2022-04-14 | 41.81 | $41.70 | 317972 |
| 2022-04-13 | 41.83 | $41.86 | 224501 |
| 2022-04-12 | 41.84 | $41.22 | 226603 |
| 2022-04-11 | 41.90 | $41.22 | 242436 |
| 2022-04-08 | 41.96 | $41.61 | 217421 |
| 2022-04-07 | 41.97 | $41.32 | 322571 |
| 2022-04-06 | 42.01 | $41.14 | 410186 |
| 2022-04-05 | 42.06 | $41.99 | 264700 |
| 2022-04-04 | 42.03 | $42.02 | 315900 |
| 2022-04-01 | 41.98 | $42.60 | 266705 |
| 2022-03-31 | 41.88 | $42.64 | 459780 |
| 2022-03-30 | 41.78 | $42.44 | 403400 |
| 2022-03-29 | 41.70 | $42.48 | 392100 |
| 2022-03-28 | 41.62 | $42.25 | 227700 |
| 2022-03-25 | 41.57 | $42.07 | 247041 |
| 2022-03-24 | 41.54 | $41.96 | 196400 |
| 2022-03-23 | 41.52 | $41.69 | 295659 |
| 2022-03-22 | 41.53 | $42.63 | 238400 |
| 2022-03-21 | 41.44 | $42.19 | 225556 |
| 2022-03-18 | 41.40 | $41.97 | 529145 |
| 2022-03-17 | 41.39 | $41.80 | 272507 |
| 2022-03-16 | 41.39 | $40.95 | 304900 |
| 2022-03-15 | 41.49 | $40.89 | 263350 |
| 2022-03-14 | 41.60 | $39.94 | 338641 |
| 2022-03-11 | 41.81 | $40.24 | 240100 |
| 2022-03-10 | 42.00 | $40.41 | 296634 |
| 2022-03-09 | 42.20 | $40.89 | 255904 |
| 2022-03-08 | 42.36 | $40.28 | 678800 |
| 2022-03-07 | 42.60 | $40.43 | 696605 |
| 2022-03-04 | 42.83 | $42.70 | 337341 |
| 2022-03-03 | 42.86 | $43.39 | 227300 |
| 2022-03-02 | 42.82 | $43.34 | 424476 |
| 2022-03-01 | 42.78 | $42.75 | 362513 |
| 2022-02-28 | 42.82 | $43.64 | 500800 |
| 2022-02-25 | 42.76 | $43.07 | 493509 |
| 2022-02-24 | 42.76 | $41.67 | 672619 |
| 2022-02-23 | 42.89 | $41.93 | 258600 |
| 2022-02-22 | 43.01 | $42.22 | 332937 |
| 2022-02-18 | 43.09 | $42.88 | 186352 |
| 2022-02-17 | 43.11 | $42.70 | 198351 |
| 2022-02-16 | 43.15 | $43.02 | 253100 |
| 2022-02-15 | 43.17 | $42.80 | 255638 |
| 2022-02-14 | 43.21 | $42.29 | 314124 |
| 2022-02-11 | 43.31 | $42.39 | 400506 |
| 2022-02-10 | 43.42 | $43.07 | 286811 |
| 2022-02-09 | 43.46 | $43.56 | 219300 |
| 2022-02-08 | 43.47 | $43.63 | 274028 |
| 2022-02-07 | 43.47 | $43.63 | 271500 |
| 2022-02-04 | 43.47 | $43.70 | 282220 |
| 2022-02-03 | 43.47 | $43.22 | 276300 |
| 2022-02-02 | 43.53 | $44.01 | 285379 |
| 2022-02-01 | 43.51 | $44.07 | 348200 |
| 2022-01-31 | 43.49 | $44.24 | 441113 |
| 2022-01-28 | 43.45 | $42.98 | 335109 |
| 2022-01-27 | 43.54 | $42.82 | 319221 |
| 2022-01-26 | 43.66 | $42.86 | 389752 |
| 2022-01-25 | 43.78 | $42.84 | 549060 |
| 2022-01-24 | 43.91 | $41.08 | 1.1M |
| 2022-01-21 | 44.22 | $42.41 | 629738 |
| 2022-01-20 | 44.41 | $43.61 | 297720 |
| 2022-01-19 | 44.48 | $44.60 | 294100 |
| 2022-01-18 | 44.45 | $44.53 | 344585 |
| 2022-01-14 | 44.41 | $44.09 | 392900 |
| 2022-01-13 | 44.41 | $44.46 | 248100 |
| 2022-01-12 | 44.36 | $44.84 | 203725 |
| 2022-01-11 | 44.27 | $44.60 | 180148 |
| 2022-01-10 | 44.19 | $44.11 | 303721 |
| 2022-01-07 | 44.16 | $44.40 | 243700 |
| 2022-01-06 | 44.10 | $44.50 | 210756 |
| 2022-01-05 | 44.03 | $44.49 | 249430 |
| 2022-01-04 | 43.96 | $44.88 | 295907 |
| 2022-01-03 | 43.85 | $44.40 | 394640 |
| 2021-12-31 | 43.78 | $44.86 | 353141 |
| 2021-12-30 | 43.66 | $44.61 | 259100 |
| 2021-12-29 | 43.57 | $44.76 | 253113 |
| 2021-12-28 | 43.46 | $44.44 | 332213 |
| 2021-12-27 | 43.39 | $44.42 | 228533 |
| 2021-12-23 | 43.32 | $44.00 | 356551 |
| 2021-12-22 | 43.30 | $43.31 | 208300 |
| 2021-12-21 | 43.36 | $42.79 | 255700 |
| 2021-12-20 | 43.49 | $42.05 | 451200 |
| 2021-12-17 | 43.72 | $42.34 | 309761 |
| 2021-12-16 | 43.93 | $42.86 | 289824 |
| 2021-12-15 | 44.11 | $42.92 | 300000 |
| 2021-12-14 | 44.31 | $42.39 | 380100 |
| 2021-12-13 | 44.56 | $43.60 | 202940 |
| 2021-12-10 | 44.71 | $43.91 | 207591 |
| 2021-12-09 | 44.85 | $43.96 | 171860 |
| 2021-12-08 | 44.98 | $44.17 | 210724 |
| 2021-12-07 | 45.11 | $44.22 | 228800 |
| 2021-12-06 | 45.23 | $44.03 | 344200 |
| 2021-12-03 | 45.38 | $43.97 | 319443 |
| 2021-12-02 | 45.54 | $44.46 | 234605 |
| 2021-12-01 | 45.65 | $44.06 | 287856 |
| 2021-11-30 | 45.79 | $44.44 | 467083 |
| 2021-11-29 | 45.89 | $45.03 | 366500 |
| 2021-11-26 | 45.93 | $45.32 | 385400 |
| 2021-11-24 | 45.94 | $46.40 | 229402 |
| 2021-11-23 | 45.83 | $46.59 | 306026 |
| 2021-11-22 | 45.69 | $46.58 | 445264 |
| 2021-11-19 | 45.54 | $46.61 | 317522 |
| 2021-11-18 | 45.38 | $46.59 | 239625 |
| 2021-11-17 | 45.20 | $46.13 | 269812 |
| 2021-11-16 | 45.05 | $46.02 | 281400 |
| 2021-11-15 | 44.90 | $45.68 | 280836 |
| 2021-11-12 | 44.77 | $45.83 | 303100 |
| 2021-11-11 | 44.61 | $45.90 | 179478 |
| 2021-11-10 | 44.43 | $45.59 | 195509 |
| 2021-11-09 | 44.26 | $45.72 | 237901 |
| 2021-11-08 | 44.06 | $45.90 | 340600 |
| 2021-11-05 | 43.82 | $45.55 | 403447 |
| 2021-11-04 | 43.60 | $43.93 | 208900 |
| 2021-11-03 | 43.52 | $43.80 | 214432 |
| 2021-11-02 | 43.45 | $43.82 | 252657 |
| 2021-11-01 | 43.36 | $43.44 | 299456 |
| 2021-10-29 | 43.29 | $43.82 | 151446 |
| 2021-10-28 | 43.18 | $43.93 | 180500 |
| 2021-10-27 | 43.05 | $43.78 | 259356 |
| 2021-10-26 | 42.92 | $44.07 | 208012 |
| 2021-10-25 | 42.74 | $43.87 | 238517 |
| 2021-10-22 | 42.58 | $43.76 | 212115 |
| 2021-10-21 | 42.42 | $43.66 | 159625 |
| 2021-10-20 | 42.26 | $43.33 | 232882 |
| 2021-10-19 | 42.12 | $43.43 | 193734 |
| 2021-10-18 | 41.95 | $43.06 | 253334 |
| 2021-10-15 | 41.82 | $42.60 | 236810 |
| 2021-10-14 | 41.72 | $42.67 | 204742 |
| 2021-10-13 | 41.60 | $42.45 | 266692 |
| 2021-10-12 | 41.51 | $41.86 | 140045 |
| 2021-10-11 | 41.46 | $41.60 | 155335 |
| 2021-10-08 | 41.44 | $41.72 | 179942 |
| 2021-10-07 | 41.41 | $41.35 | 204600 |
| 2021-10-06 | 41.41 | $41.53 | 230800 |
| 2021-10-05 | 41.39 | $41.50 | 238149 |
| 2021-10-04 | 41.37 | $41.52 | 254966 |
| 2021-10-01 | 41.35 | $41.46 | 291300 |
| 2021-09-30 | 41.34 | $41.10 | 306475 |
| 2021-09-29 | 41.37 | $41.52 | 275200 |
| 2021-09-28 | 41.36 | $41.34 | 328500 |
| 2021-09-27 | 41.36 | $41.90 | 401533 |
| 2021-09-24 | 41.32 | $41.50 | 238015 |
| 2021-09-23 | 41.31 | $41.60 | 245217 |
| 2021-09-22 | 41.29 | $41.48 | 241585 |
| 2021-09-21 | 41.29 | $40.83 | 256337 |
| 2021-09-20 | 41.36 | $40.57 | 449846 |
| 2021-09-17 | 41.46 | $41.33 | 353537 |
| 2021-09-16 | 41.49 | $41.37 | 244028 |
| 2021-09-15 | 41.51 | $41.70 | 271200 |
| 2021-09-14 | 41.51 | $41.22 | 190400 |
| 2021-09-13 | 41.56 | $41.13 | 300000 |
| 2021-09-10 | 41.62 | $41.02 | 206355 |
| 2021-09-09 | 41.71 | $41.51 | 177581 |
| 2021-09-08 | 41.75 | $41.36 | 198024 |
| 2021-09-07 | 41.81 | $41.06 | 338400 |
| 2021-09-03 | 41.91 | $41.62 | 207600 |
| 2021-09-02 | 41.95 | $41.91 | 155000 |
| 2021-09-01 | 41.96 | $41.54 | 211191 |
| 2021-08-31 | 42.01 | $41.59 | 226647 |
| 2021-08-30 | 42.05 | $41.72 | 163720 |
| 2021-08-27 | 42.08 | $42.01 | 177211 |
| 2021-08-26 | 42.08 | $41.69 | 312105 |
| 2021-08-25 | 42.10 | $42.36 | 311008 |
| 2021-08-24 | 42.06 | $42.20 | 238821 |
| 2021-08-23 | 42.03 | $42.11 | 282704 |
| 2021-08-20 | 42.01 | $42.01 | 254023 |
| 2021-08-19 | 42.00 | $40.85 | 432510 |
| 2021-08-18 | 42.10 | $42.04 | 199887 |
| 2021-08-17 | 42.09 | $42.18 | 264147 |
| 2021-08-16 | 42.06 | $42.70 | 220682 |
| 2021-08-13 | 41.96 | $42.81 | 245982 |
| 2021-08-12 | 41.85 | $42.78 | 227026 |
| 2021-08-11 | 41.73 | $42.52 | 180203 |
| 2021-08-10 | 41.64 | $42.37 | 309135 |
| 2021-08-09 | 41.55 | $42.02 | 248250 |
| 2021-08-06 | 41.49 | $41.74 | 248537 |
| 2021-08-05 | 41.47 | $41.69 | 210737 |
| 2021-08-04 | 41.44 | $41.40 | 236307 |
| 2021-08-03 | 41.43 | $41.61 | 195453 |
| 2021-08-02 | 41.41 | $41.27 | 215033 |
| 2021-07-30 | 41.42 | $41.12 | 181743 |
| 2021-07-29 | 41.45 | $41.46 | 186645 |
| 2021-07-28 | 41.45 | $41.70 | 171203 |
| 2021-07-27 | 41.41 | $42.02 | 259600 |
| 2021-07-26 | 41.35 | $41.90 | 251601 |
| 2021-07-23 | 41.30 | $41.53 | 180529 |
| 2021-07-22 | 41.29 | $41.36 | 148300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.44
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.47
Average
47.77
Maximum
66.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.44 | $55.37 | 688349 |
| 2026-07-16 | 52.94 | $55.54 | 808200 |
| 2026-07-15 | 52.33 | $53.41 | 648500 |
| 2026-07-14 | 52.07 | $53.09 | 609100 |
| 2026-07-13 | 51.83 | $52.51 | 594900 |
| 2026-07-10 | 51.67 | $52.84 | 578655 |
| 2026-07-09 | 51.42 | $51.67 | 517588 |
| 2026-07-08 | 51.38 | $51.05 | 742338 |
| 2026-07-07 | 51.45 | $52.41 | 805632 |
| 2026-07-06 | 51.26 | $52.29 | 874800 |
| 2026-07-02 | 51.06 | $51.96 | 540191 |
| 2026-07-01 | 50.90 | $52.02 | 692700 |
| 2026-06-30 | 50.70 | $51.88 | 656221 |
| 2026-06-29 | 50.50 | $51.56 | 614470 |
| 2026-06-26 | 50.34 | $51.01 | 705215 |
| 2026-06-25 | 50.27 | $50.19 | 585909 |
| 2026-06-24 | 50.38 | $49.80 | 670404 |
| 2026-06-23 | 50.58 | $50.02 | 584833 |
| 2026-06-22 | 50.77 | $50.35 | 579000 |
| 2026-06-18 | 50.93 | $50.97 | 1.5M |
| 2026-06-17 | 50.99 | $50.61 | 666800 |
| 2026-06-16 | 51.13 | $51.46 | 719513 |
| 2026-06-15 | 51.12 | $51.29 | 931468 |
| 2026-06-12 | 51.15 | $52.02 | 385627 |
| 2026-06-11 | 51.03 | $51.74 | 557656 |
| 2026-06-10 | 50.96 | $51.54 | 704944 |
| 2026-06-09 | 50.92 | $51.36 | 604847 |
| 2026-06-08 | 50.92 | $51.37 | 570000 |
| 2026-06-05 | 50.92 | $51.81 | 786830 |
| 2026-06-04 | 50.83 | $52.02 | 544225 |
| 2026-06-03 | 50.69 | $50.71 | 543613 |
| 2026-06-02 | 50.81 | $51.57 | 629500 |
| 2026-06-01 | 50.78 | $51.61 | 650400 |
| 2026-05-29 | 50.74 | $51.21 | 400936 |
| 2026-05-28 | 50.78 | $51.29 | 466264 |
| 2026-05-27 | 50.81 | $51.12 | 461954 |
| 2026-05-26 | 50.90 | $51.18 | 971611 |
| 2026-05-22 | 51.00 | $49.63 | 1.9M |
| 2026-05-21 | 51.44 | $51.02 | 482215 |
| 2026-05-20 | 51.68 | $51.22 | 593300 |
| 2026-05-19 | 51.91 | $50.53 | 722046 |
| 2026-05-18 | 52.34 | $50.99 | 779336 |
| 2026-05-15 | 52.74 | $50.45 | 871708 |
| 2026-05-14 | 53.32 | $50.69 | 1.3M |
| 2026-05-13 | 53.95 | $51.01 | 1.2M |
| 2026-05-12 | 54.62 | $52.92 | 684877 |
| 2026-05-11 | 55.00 | $52.30 | 1.2M |
| 2026-05-08 | 55.56 | $54.01 | 1.3M |
| 2026-05-07 | 55.86 | $56.60 | 617314 |
| 2026-05-06 | 55.65 | $57.33 | 590853 |
| 2026-05-05 | 55.25 | $57.36 | 472300 |
| 2026-05-04 | 54.79 | $55.76 | 477321 |
| 2026-05-01 | 54.58 | $56.20 | 439787 |
| 2026-04-30 | 54.25 | $55.84 | 637363 |
| 2026-04-29 | 53.95 | $53.75 | 480223 |
| 2026-04-28 | 54.04 | $54.65 | 419639 |
| 2026-04-27 | 53.95 | $53.94 | 454686 |
| 2026-04-24 | 54.00 | $54.06 | 358700 |
| 2026-04-23 | 54.04 | $54.02 | 518400 |
| 2026-04-22 | 54.10 | $54.65 | 505400 |
| 2026-04-21 | 54.04 | $54.05 | 692540 |
| 2026-04-20 | 54.09 | $54.96 | 527031 |
| 2026-04-17 | 53.97 | $54.82 | 895800 |
| 2026-04-16 | 53.85 | $53.46 | 1.9M |
| 2026-04-15 | 54.01 | $57.83 | 853536 |
| 2026-04-14 | 53.28 | $56.39 | 853600 |
| 2026-04-13 | 52.74 | $53.96 | 538100 |
| 2026-04-10 | 52.64 | $53.08 | 516353 |
| 2026-04-09 | 52.70 | $53.44 | 859800 |
| 2026-04-08 | 52.72 | $54.38 | 664067 |
| 2026-04-07 | 52.54 | $53.99 | 453412 |
| 2026-04-06 | 52.43 | $54.20 | 543383 |
| 2026-04-02 | 52.27 | $52.63 | 785500 |
| 2026-04-01 | 52.42 | $51.91 | 891500 |
| 2026-03-31 | 52.77 | $52.96 | 866974 |
| 2026-03-30 | 52.95 | $51.65 | 728178 |
| 2026-03-27 | 53.46 | $51.53 | 992434 |
| 2026-03-26 | 54.08 | $52.92 | 689500 |
| 2026-03-25 | 54.52 | $54.47 | 665500 |
| 2026-03-24 | 54.71 | $54.85 | 412798 |
| 2026-03-23 | 54.86 | $55.03 | 700153 |
| 2026-03-20 | 55.00 | $55.01 | 3.1M |
| 2026-03-19 | 55.19 | $55.69 | 660600 |
| 2026-03-18 | 55.27 | $55.14 | 1.0M |
| 2026-03-17 | 55.48 | $55.75 | 1.6M |
| 2026-03-16 | 55.62 | $55.07 | 1.7M |
| 2026-03-13 | 55.92 | $54.89 | 1.0M |
| 2026-03-12 | 56.33 | $54.66 | 1.7M |
| 2026-03-11 | 56.85 | $56.67 | 635336 |
| 2026-03-10 | 57.05 | $56.78 | 433600 |
| 2026-03-09 | 57.26 | $56.82 | 875326 |
| 2026-03-06 | 57.50 | $57.37 | 415000 |
| 2026-03-05 | 57.67 | $58.30 | 735492 |
| 2026-03-04 | 57.68 | $58.89 | 738100 |
| 2026-03-03 | 57.58 | $57.20 | 804502 |
| 2026-03-02 | 57.83 | $57.62 | 1.4M |
| 2026-02-27 | 58.03 | $56.80 | 1.0M |
| 2026-02-26 | 58.45 | $58.09 | 815100 |
| 2026-02-25 | 58.67 | $58.96 | 632711 |
| 2026-02-24 | 58.74 | $57.70 | 602454 |
| 2026-02-23 | 59.11 | $56.78 | 718714 |
| 2026-02-20 | 59.73 | $57.94 | 581626 |
| 2026-02-19 | 60.21 | $57.88 | 934806 |
| 2026-02-18 | 60.79 | $60.02 | 409438 |
| 2026-02-17 | 61.02 | $59.18 | 591800 |
| 2026-02-13 | 61.46 | $59.44 | 837940 |
| 2026-02-12 | 61.91 | $60.89 | 506152 |
| 2026-02-11 | 62.14 | $61.59 | 373394 |
| 2026-02-10 | 62.25 | $62.06 | 481230 |
| 2026-02-09 | 62.28 | $60.81 | 532047 |
| 2026-02-06 | 62.58 | $60.31 | 664311 |
| 2026-02-05 | 63.03 | $59.90 | 920800 |
| 2026-02-04 | 63.64 | $61.38 | 835030 |
| 2026-02-03 | 64.03 | $62.09 | 568746 |
| 2026-02-02 | 64.33 | $63.42 | 658427 |
| 2026-01-30 | 64.39 | $63.80 | 371613 |
| 2026-01-29 | 64.37 | $64.58 | 338600 |
| 2026-01-28 | 64.18 | $64.27 | 402000 |
| 2026-01-27 | 64.01 | $64.60 | 410737 |
| 2026-01-26 | 63.74 | $63.79 | 390500 |
| 2026-01-23 | 63.59 | $64.05 | 398100 |
| 2026-01-22 | 63.36 | $64.17 | 378500 |
| 2026-01-21 | 63.05 | $63.98 | 336058 |
| 2026-01-20 | 62.73 | $63.13 | 449718 |
| 2026-01-16 | 62.54 | $63.96 | 474913 |
| 2026-01-15 | 62.13 | $64.20 | 924000 |
| 2026-01-14 | 61.60 | $62.27 | 543200 |
| 2026-01-13 | 61.38 | $60.69 | 490578 |
| 2026-01-12 | 61.47 | $60.69 | 429910 |
| 2026-01-09 | 61.56 | $61.19 | 591400 |
| 2026-01-08 | 61.55 | $62.20 | 622214 |
| 2026-01-07 | 61.33 | $60.75 | 502400 |
| 2026-01-06 | 61.38 | $62.31 | 497638 |
| 2026-01-05 | 61.10 | $62.44 | 538749 |
| 2026-01-02 | 60.75 | $61.75 | 500278 |
| 2025-12-31 | 60.48 | $60.39 | 316803 |
| 2025-12-30 | 60.45 | $60.18 | 391973 |
| 2025-12-29 | 60.45 | $59.75 | 433900 |
| 2025-12-26 | 60.55 | $60.77 | 365649 |
| 2025-12-24 | 60.45 | $59.81 | 206800 |
| 2025-12-23 | 60.52 | $58.96 | 457900 |
| 2025-12-22 | 60.79 | $59.39 | 854401 |
| 2025-12-19 | 61.00 | $60.18 | 2.3M |
| 2025-12-18 | 61.08 | $60.31 | 532109 |
| 2025-12-17 | 61.13 | $60.53 | 549824 |
| 2025-12-16 | 61.15 | $60.51 | 570806 |
| 2025-12-15 | 61.16 | $60.77 | 770349 |
| 2025-12-12 | 61.12 | $62.05 | 360418 |
| 2025-12-11 | 60.79 | $62.29 | 399536 |
| 2025-12-10 | 60.35 | $62.94 | 461769 |
| 2025-12-09 | 59.70 | $62.59 | 468784 |
| 2025-12-08 | 59.01 | $61.91 | 601700 |
| 2025-12-05 | 58.36 | $60.73 | 551377 |
| 2025-12-04 | 57.85 | $59.98 | 514811 |
| 2025-12-03 | 57.41 | $59.35 | 428731 |
| 2025-12-02 | 57.04 | $58.06 | 357334 |
| 2025-12-01 | 56.88 | $57.92 | 362544 |
| 2025-11-28 | 56.74 | $58.04 | 182800 |
| 2025-11-26 | 56.54 | $57.69 | 288528 |
| 2025-11-25 | 56.40 | $57.17 | 363269 |
| 2025-11-24 | 56.35 | $56.39 | 397129 |
| 2025-11-21 | 56.46 | $55.56 | 791206 |
| 2025-11-20 | 56.76 | $55.51 | 582608 |
| 2025-11-19 | 57.13 | $56.38 | 562763 |
| 2025-11-18 | 57.39 | $57.03 | 451384 |
| 2025-11-17 | 57.55 | $57.12 | 508500 |
| 2025-11-14 | 57.72 | $58.42 | 475044 |
| 2025-11-13 | 57.65 | $58.90 | 348388 |
| 2025-11-12 | 57.47 | $59.14 | 340455 |
| 2025-11-11 | 57.22 | $59.22 | 309367 |
| 2025-11-10 | 56.91 | $58.70 | 778574 |
| 2025-11-07 | 56.68 | $58.70 | 531600 |
| 2025-11-06 | 56.41 | $57.15 | 652700 |
| 2025-11-05 | 56.44 | $57.21 | 525566 |
| 2025-11-04 | 56.47 | $57.17 | 504400 |
| 2025-11-03 | 56.52 | $57.16 | 475019 |
| 2025-10-31 | 56.59 | $56.92 | 452452 |
| 2025-10-30 | 56.73 | $56.35 | 539419 |
| 2025-10-29 | 57.03 | $57.72 | 405000 |
| 2025-10-28 | 57.09 | $58.50 | 375366 |
| 2025-10-27 | 57.02 | $58.23 | 483900 |
| 2025-10-24 | 57.00 | $57.45 | 379671 |
| 2025-10-23 | 57.15 | $57.62 | 383113 |
| 2025-10-22 | 57.31 | $57.59 | 634900 |
| 2025-10-21 | 57.51 | $57.96 | 500500 |
| 2025-10-20 | 57.68 | $57.95 | 510814 |
| 2025-10-17 | 57.89 | $58.14 | 696368 |
| 2025-10-16 | 58.11 | $57.21 | 516134 |
| 2025-10-15 | 58.57 | $58.13 | 597300 |
| 2025-10-14 | 58.93 | $58.38 | 808898 |
| 2025-10-13 | 59.30 | $56.57 | 918700 |
| 2025-10-10 | 60.13 | $55.10 | 2.1M |
| 2025-10-09 | 61.41 | $57.08 | 1.7M |
| 2025-10-08 | 62.49 | $60.55 | 695835 |
| 2025-10-07 | 63.02 | $61.77 | 708529 |
| 2025-10-06 | 63.38 | $62.49 | 557800 |
| 2025-10-03 | 63.65 | $62.96 | 369195 |
| 2025-10-02 | 63.87 | $63.97 | 413676 |
| 2025-10-01 | 63.91 | $62.84 | 477600 |
| 2025-09-30 | 64.20 | $63.59 | 359943 |
| 2025-09-29 | 64.39 | $63.35 | 387125 |
| 2025-09-26 | 64.65 | $63.75 | 382729 |
| 2025-09-25 | 64.88 | $63.72 | 508837 |
| 2025-09-24 | 65.15 | $62.87 | 545400 |
| 2025-09-23 | 65.65 | $64.28 | 401900 |
| 2025-09-22 | 65.92 | $64.28 | 757815 |
| 2025-09-19 | 66.24 | $65.78 | 1.9M |
| 2025-09-18 | 66.30 | $66.13 | 854069 |
| 2025-09-17 | 66.28 | $65.79 | 531300 |
| 2025-09-16 | 66.33 | $65.08 | 611115 |
| 2025-09-15 | 66.54 | $65.17 | 743665 |
| 2025-09-12 | 66.76 | $66.98 | 459114 |
| 2025-09-11 | 66.62 | $67.17 | 423955 |
| 2025-09-10 | 66.43 | $66.71 | 599057 |
| 2025-09-09 | 66.29 | $65.95 | 442339 |
| 2025-09-08 | 66.28 | $65.97 | 430100 |
| 2025-09-05 | 66.27 | $66.52 | 540000 |
| 2025-09-04 | 66.14 | $66.59 | 345600 |
| 2025-09-03 | 65.97 | $65.64 | 360103 |
| 2025-09-02 | 65.96 | $65.79 | 594000 |
| 2025-08-29 | 65.92 | $66.29 | 486807 |
| 2025-08-28 | 65.76 | $65.82 | 503700 |
| 2025-08-27 | 65.67 | $64.73 | 388406 |
| 2025-08-26 | 65.80 | $64.63 | 359920 |
| 2025-08-25 | 65.96 | $64.00 | 656100 |
| 2025-08-22 | 66.27 | $65.09 | 580900 |
| 2025-08-21 | 66.40 | $65.65 | 446767 |
| 2025-08-20 | 66.43 | $65.39 | 403512 |
| 2025-08-19 | 66.50 | $65.23 | 686121 |
| 2025-08-18 | 66.62 | $65.63 | 540185 |
| 2025-08-15 | 66.66 | $66.10 | 390346 |
| 2025-08-14 | 66.60 | $67.15 | 388332 |
| 2025-08-13 | 66.30 | $67.54 | 557308 |
| 2025-08-12 | 65.87 | $66.66 | 374836 |
| 2025-08-11 | 65.53 | $65.98 | 662900 |
| 2025-08-08 | 65.29 | $65.63 | 762548 |
| 2025-08-07 | 65.06 | $63.53 | 733700 |
| 2025-08-06 | 65.24 | $64.15 | 406788 |
| 2025-08-05 | 65.30 | $63.66 | 658460 |
| 2025-08-04 | 65.48 | $64.19 | 409946 |
| 2025-08-01 | 65.55 | $63.99 | 574857 |
| 2025-07-31 | 65.67 | $64.70 | 320816 |
| 2025-07-30 | 65.65 | $64.54 | 342400 |
| 2025-07-29 | 65.65 | $64.50 | 489123 |
| 2025-07-28 | 65.64 | $65.15 | 470229 |
| 2025-07-25 | 65.49 | $65.83 | 366829 |
| 2025-07-24 | 65.15 | $65.57 | 548000 |
| 2025-07-23 | 64.80 | $65.43 | 665531 |
| 2025-07-22 | 64.41 | $64.31 | 445615 |
| 2025-07-21 | 64.17 | $64.14 | 493205 |
| 2025-07-18 | 63.93 | $64.40 | 412753 |
| 2025-07-17 | 63.58 | $64.82 | 532336 |
| 2025-07-16 | 63.07 | $64.40 | 416100 |
| 2025-07-15 | 62.55 | $63.50 | 487340 |
| 2025-07-14 | 62.14 | $63.57 | 462331 |
| 2025-07-11 | 61.63 | $62.97 | 393888 |
| 2025-07-10 | 61.15 | $62.23 | 473026 |
| 2025-07-09 | 60.75 | $61.40 | 371225 |
| 2025-07-08 | 60.44 | $60.92 | 545011 |
| 2025-07-07 | 60.18 | $60.98 | 808548 |
| 2025-07-03 | 59.86 | $61.13 | 383200 |
| 2025-07-02 | 59.45 | $60.16 | 404020 |
| 2025-07-01 | 59.17 | $59.28 | 464978 |
| 2025-06-30 | 59.03 | $59.10 | 510835 |
| 2025-06-27 | 58.89 | $58.96 | 433200 |
| 2025-06-26 | 58.76 | $59.32 | 450605 |
| 2025-06-25 | 58.52 | $58.30 | 268090 |
| 2025-06-24 | 58.45 | $58.56 | 508261 |
| 2025-06-23 | 58.31 | $57.92 | 388312 |
| 2025-06-20 | 58.28 | $58.08 | 585312 |
| 2025-06-18 | 58.20 | $58.51 | 421881 |
| 2025-06-17 | 58.02 | $57.91 | 367341 |
| 2025-06-16 | 57.92 | $57.44 | 473214 |
| 2025-06-13 | 57.90 | $57.76 | 582600 |
| 2025-06-12 | 57.81 | $58.23 | 335703 |
| 2025-06-11 | 57.60 | $57.74 | 542400 |
| 2025-06-10 | 57.44 | $58.15 | 446373 |
| 2025-06-09 | 57.18 | $58.31 | 457710 |
| 2025-06-06 | 56.82 | $57.48 | 402847 |
| 2025-06-05 | 56.59 | $56.77 | 402035 |
| 2025-06-04 | 56.46 | $56.65 | 458479 |
| 2025-06-03 | 56.33 | $56.46 | 431600 |
| 2025-06-02 | 56.21 | $56.12 | 561411 |
| 2025-05-30 | 56.14 | $56.88 | 345837 |
| 2025-05-29 | 55.90 | $56.67 | 334534 |
| 2025-05-28 | 55.66 | $57.05 | 424642 |
| 2025-05-27 | 55.29 | $56.83 | 506426 |
| 2025-05-23 | 54.91 | $55.54 | 344791 |
| 2025-05-22 | 54.74 | $55.20 | 298300 |
| 2025-05-21 | 54.61 | $55.37 | 409348 |
| 2025-05-20 | 54.43 | $56.75 | 770181 |
| 2025-05-19 | 53.92 | $56.03 | 746600 |
| 2025-05-16 | 53.49 | $55.29 | 808300 |
| 2025-05-15 | 53.14 | $53.99 | 951419 |
| 2025-05-14 | 53.01 | $53.17 | 2.5M |
| 2025-05-13 | 53.04 | $53.97 | 656289 |
| 2025-05-12 | 52.91 | $53.89 | 738749 |
| 2025-05-09 | 52.77 | $52.95 | 750589 |
| 2025-05-08 | 52.82 | $53.03 | 592600 |
| 2025-05-07 | 52.86 | $53.39 | 525744 |
| 2025-05-06 | 52.83 | $52.95 | 767100 |
| 2025-05-05 | 52.90 | $53.10 | 535312 |
| 2025-05-02 | 52.96 | $53.83 | 677612 |
| 2025-05-01 | 52.87 | $52.63 | 421138 |
| 2025-04-30 | 53.03 | $53.56 | 460194 |
| 2025-04-29 | 53.02 | $54.22 | 306774 |
| 2025-04-28 | 52.88 | $54.58 | 357500 |
| 2025-04-25 | 52.64 | $54.15 | 359228 |
| 2025-04-24 | 52.47 | $54.64 | 405013 |
| 2025-04-23 | 52.17 | $53.65 | 556562 |
| 2025-04-22 | 52.04 | $53.04 | 300945 |
| 2025-04-21 | 52.03 | $52.00 | 390934 |
| 2025-04-17 | 52.25 | $53.30 | 605459 |
| 2025-04-16 | 52.23 | $52.75 | 704876 |
| 2025-04-15 | 52.35 | $53.68 | 570100 |
| 2025-04-14 | 52.29 | $53.11 | 498963 |
| 2025-04-11 | 52.36 | $51.82 | 439946 |
| 2025-04-10 | 52.73 | $51.48 | 644150 |
| 2025-04-09 | 53.24 | $52.94 | 1.1M |
| 2025-04-08 | 53.53 | $49.15 | 896004 |
| 2025-04-07 | 54.69 | $50.30 | 1.4M |
| 2025-04-04 | 55.79 | $51.48 | 1.4M |
| 2025-04-03 | 56.83 | $55.93 | 527906 |
| 2025-04-02 | 57.10 | $57.47 | 303831 |
| 2025-04-01 | 57.10 | $57.72 | 414315 |
| 2025-03-31 | 57.04 | $56.56 | 498088 |
| 2025-03-28 | 57.23 | $56.66 | 302267 |
| 2025-03-27 | 57.43 | $57.47 | 762208 |
| 2025-03-26 | 57.49 | $57.92 | 697144 |
| 2025-03-25 | 57.47 | $59.04 | 290076 |
| 2025-03-24 | 57.22 | $58.65 | 421147 |
| 2025-03-21 | 57.02 | $57.54 | 1.0M |
| 2025-03-20 | 57.02 | $57.78 | 327992 |
| 2025-03-19 | 56.98 | $58.21 | 452371 |
| 2025-03-18 | 56.84 | $57.63 | 328861 |
| 2025-03-17 | 56.82 | $57.17 | 736840 |
| 2025-03-14 | 56.89 | $56.26 | 490826 |
| 2025-03-13 | 57.17 | $54.71 | 621117 |
| 2025-03-12 | 57.84 | $55.76 | 483240 |
| 2025-03-11 | 58.39 | $55.76 | 1.1M |
| 2025-03-10 | 59.04 | $57.65 | 645632 |
| 2025-03-07 | 59.40 | $58.64 | 558991 |
| 2025-03-06 | 59.61 | $56.94 | 587304 |
| 2025-03-05 | 60.21 | $58.08 | 1.0M |
| 2025-03-04 | 60.67 | $59.02 | 727500 |
| 2025-03-03 | 61.01 | $60.52 | 699291 |
| 2025-02-28 | 61.08 | $60.80 | 806153 |
| 2025-02-27 | 61.11 | $58.94 | 615845 |
| 2025-02-26 | 61.52 | $59.58 | 418168 |
| 2025-02-25 | 61.87 | $60.06 | 737777 |
| 2025-02-24 | 62.17 | $60.58 | 704020 |
| 2025-02-21 | 62.40 | $62.27 | 369440 |
| 2025-02-20 | 62.30 | $62.74 | 441135 |
| 2025-02-19 | 62.09 | $63.10 | 822190 |
| 2025-02-18 | 61.75 | $62.12 | 774400 |
| 2025-02-14 | 61.57 | $61.47 | 506600 |
| 2025-02-13 | 61.49 | $60.88 | 291927 |
| 2025-02-12 | 61.51 | $60.42 | 387537 |
| 2025-02-11 | 61.63 | $60.30 | 429827 |
| 2025-02-10 | 61.79 | $60.57 | 490791 |
| 2025-02-07 | 61.91 | $61.01 | 480440 |
| 2025-02-06 | 61.95 | $61.13 | 417418 |
| 2025-02-05 | 61.96 | $61.11 | 644568 |
| 2025-02-04 | 61.97 | $61.77 | 380573 |
| 2025-02-03 | 61.83 | $61.76 | 532138 |
| 2025-01-31 | 61.66 | $61.96 | 510700 |
| 2025-01-30 | 61.41 | $61.45 | 428335 |
| 2025-01-29 | 61.23 | $60.62 | 553085 |
| 2025-01-28 | 61.18 | $61.35 | 354683 |
| 2025-01-27 | 60.96 | $60.72 | 562779 |
| 2025-01-24 | 60.82 | $61.17 | 338929 |
| 2025-01-23 | 60.56 | $60.84 | 387766 |
| 2025-01-22 | 60.32 | $60.73 | 483533 |
| 2025-01-21 | 60.06 | $60.84 | 570628 |
| 2025-01-17 | 59.72 | $60.04 | 765674 |
| 2025-01-16 | 59.48 | $60.48 | 498600 |
| 2025-01-15 | 59.11 | $59.24 | 371552 |
| 2025-01-14 | 58.93 | $58.91 | 355304 |
| 2025-01-13 | 58.79 | $58.00 | 326400 |
| 2025-01-10 | 58.80 | $57.72 | 466919 |
| 2025-01-08 | 58.87 | $58.18 | 588115 |
| 2025-01-07 | 58.85 | $58.36 | 520500 |
| 2025-01-06 | 58.77 | $58.80 | 876273 |
| 2025-01-03 | 58.58 | $59.85 | 623363 |
| 2025-01-02 | 58.13 | $59.26 | 601048 |
| 2024-12-31 | 57.72 | $58.58 | 484639 |
| 2024-12-30 | 57.38 | $58.02 | 434029 |
| 2024-12-27 | 57.10 | $57.90 | 448409 |
| 2024-12-26 | 56.79 | $57.64 | 439818 |
| 2024-12-24 | 56.48 | $57.00 | 347649 |
| 2024-12-23 | 56.25 | $56.44 | 1.2M |
| 2024-12-20 | 56.09 | $56.40 | 754500 |
| 2024-12-19 | 55.91 | $55.91 | 654867 |
| 2024-12-18 | 55.80 | $54.99 | 489509 |
| 2024-12-17 | 55.86 | $55.62 | 402886 |
| 2024-12-16 | 55.79 | $55.33 | 464473 |
| 2024-12-13 | 55.76 | $55.63 | 319725 |
| 2024-12-12 | 55.67 | $55.39 | 252360 |
| 2024-12-11 | 55.59 | $55.24 | 255942 |
| 2024-12-10 | 55.54 | $55.16 | 323967 |
| 2024-12-09 | 55.48 | $55.24 | 380260 |
| 2024-12-06 | 55.39 | $55.29 | 255768 |
| 2024-12-05 | 55.27 | $55.48 | 416952 |
| 2024-12-04 | 55.08 | $55.35 | 317701 |
| 2024-12-03 | 54.88 | $55.40 | 293428 |
| 2024-12-02 | 54.64 | $55.35 | 357039 |
| 2024-11-29 | 54.35 | $55.47 | 190400 |
| 2024-11-27 | 53.99 | $55.00 | 254507 |
| 2024-11-26 | 53.67 | $54.62 | 301753 |
| 2024-11-25 | 53.37 | $54.51 | 358383 |
| 2024-11-22 | 53.04 | $53.97 | 338746 |
| 2024-11-21 | 52.76 | $53.18 | 256781 |
| 2024-11-20 | 52.61 | $53.08 | 943728 |
| 2024-11-19 | 52.44 | $53.18 | 354107 |
| 2024-11-18 | 52.23 | $52.65 | 269385 |
| 2024-11-15 | 52.09 | $52.16 | 551786 |
| 2024-11-14 | 52.03 | $52.16 | 805400 |
| 2024-11-13 | 51.96 | $52.23 | 531453 |
| 2024-11-12 | 51.86 | $52.27 | 499129 |
| 2024-11-11 | 51.74 | $52.41 | 464212 |
| 2024-11-08 | 51.56 | $51.87 | 449038 |
| 2024-11-07 | 51.47 | $51.74 | 406502 |
| 2024-11-06 | 51.38 | $51.55 | 569111 |
| 2024-11-05 | 51.33 | $50.70 | 409171 |
| 2024-11-04 | 51.44 | $49.95 | 547377 |
| 2024-11-01 | 51.72 | $50.67 | 311940 |
| 2024-10-31 | 51.90 | $51.34 | 244980 |
| 2024-10-30 | 51.97 | $51.57 | 220416 |
| 2024-10-29 | 51.99 | $51.34 | 373122 |
| 2024-10-28 | 52.06 | $52.03 | 297546 |
| 2024-10-25 | 52.00 | $51.68 | 236550 |
| 2024-10-24 | 51.99 | $51.75 | 341751 |
| 2024-10-23 | 51.96 | $51.66 | 301098 |
| 2024-10-22 | 51.95 | $52.03 | 279221 |
| 2024-10-21 | 51.85 | $52.60 | 342637 |
| 2024-10-18 | 51.61 | $52.35 | 284312 |
| 2024-10-17 | 51.38 | $51.96 | 270400 |
| 2024-10-16 | 51.19 | $51.83 | 325900 |
| 2024-10-15 | 51.00 | $51.02 | 335213 |
| 2024-10-14 | 50.94 | $51.13 | 321505 |
| 2024-10-11 | 50.85 | $51.22 | 458247 |
| 2024-10-10 | 50.72 | $50.93 | 323418 |
| 2024-10-09 | 50.63 | $50.65 | 279935 |
| 2024-10-08 | 50.58 | $50.70 | 402066 |
| 2024-10-07 | 50.52 | $50.97 | 470600 |
| 2024-10-04 | 50.38 | $51.02 | 318247 |
| 2024-10-03 | 50.21 | $50.63 | 364731 |
| 2024-10-02 | 50.09 | $50.19 | 261697 |
| 2024-10-01 | 50.05 | $50.07 | 259100 |
| 2024-09-30 | 50.02 | $50.14 | 273236 |
| 2024-09-27 | 49.97 | $50.23 | 291485 |
| 2024-09-26 | 49.90 | $50.26 | 359057 |
| 2024-09-25 | 49.80 | $49.70 | 341592 |
| 2024-09-24 | 49.81 | $49.76 | 251796 |
| 2024-09-23 | 49.80 | $49.81 | 328060 |
| 2024-09-20 | 49.78 | $50.00 | 537500 |
| 2024-09-19 | 49.72 | $50.40 | 427900 |
| 2024-09-18 | 49.56 | $50.17 | 368306 |
| 2024-09-17 | 49.43 | $49.84 | 311100 |
| 2024-09-16 | 49.34 | $50.12 | 262179 |
| 2024-09-13 | 49.18 | $49.95 | 367500 |
| 2024-09-12 | 49.03 | $49.48 | 279600 |
| 2024-09-11 | 48.96 | $49.14 | 229913 |
| 2024-09-10 | 48.95 | $48.79 | 334929 |
| 2024-09-09 | 49.01 | $48.75 | 352562 |
| 2024-09-06 | 49.10 | $48.63 | 414041 |
| 2024-09-05 | 49.22 | $49.51 | 399715 |
| 2024-09-04 | 49.18 | $49.50 | 359145 |
| 2024-09-03 | 49.13 | $49.59 | 421500 |
| 2024-08-30 | 49.06 | $49.40 | 260699 |
| 2024-08-29 | 49.02 | $49.11 | 268386 |
| 2024-08-28 | 49.04 | $48.73 | 664046 |
| 2024-08-27 | 49.14 | $49.29 | 800900 |
| 2024-08-26 | 49.14 | $49.34 | 389753 |
| 2024-08-23 | 49.13 | $49.69 | 299100 |
| 2024-08-22 | 49.05 | $49.48 | 436147 |
| 2024-08-21 | 49.00 | $49.52 | 318241 |
| 2024-08-20 | 48.93 | $49.31 | 269100 |
| 2024-08-19 | 48.91 | $49.50 | 267633 |
| 2024-08-16 | 48.84 | $49.28 | 281027 |
| 2024-08-15 | 48.81 | $49.25 | 450404 |
| 2024-08-14 | 48.79 | $48.45 | 237200 |
| 2024-08-13 | 48.93 | $48.39 | 315600 |
| 2024-08-12 | 49.12 | $48.35 | 372043 |
| 2024-08-09 | 49.34 | $48.57 | 340716 |
| 2024-08-08 | 49.56 | $48.79 | 349859 |
| 2024-08-07 | 49.77 | $48.91 | 446700 |
| 2024-08-06 | 49.99 | $49.03 | 562600 |
| 2024-08-05 | 50.22 | $47.05 | 1.1M |
| 2024-08-02 | 50.90 | $49.32 | 957412 |
| 2024-08-01 | 51.22 | $51.16 | 279700 |
| 2024-07-31 | 51.19 | $51.18 | 404316 |
| 2024-07-30 | 51.16 | $51.45 | 316042 |
| 2024-07-29 | 51.06 | $51.02 | 289852 |
| 2024-07-26 | 51.04 | $50.99 | 233322 |
| 2024-07-25 | 51.02 | $50.60 | 280676 |
| 2024-07-24 | 51.08 | $50.28 | 240303 |
| 2024-07-23 | 51.21 | $50.92 | 204106 |
| 2024-07-22 | 51.22 | $50.96 | 228900 |
| 2024-07-19 | 51.22 | $50.15 | 181021 |
| 2024-07-18 | 51.40 | $50.38 | 320313 |
| 2024-07-17 | 51.55 | $50.38 | 425635 |
| 2024-07-16 | 51.72 | $50.85 | 432142 |
| 2024-07-15 | 51.81 | $51.67 | 496790 |
| 2024-07-12 | 51.74 | $51.48 | 788098 |
| 2024-07-11 | 51.70 | $51.96 | 295508 |
| 2024-07-10 | 51.54 | $52.03 | 204325 |
| 2024-07-09 | 51.34 | $51.28 | 388805 |
| 2024-07-08 | 51.25 | $52.04 | 352616 |
| 2024-07-05 | 50.99 | $52.25 | 477600 |
| 2024-07-03 | 50.64 | $51.87 | 288400 |
| 2024-07-02 | 50.31 | $51.40 | 394515 |
| 2024-07-01 | 50.03 | $50.50 | 282466 |
| 2024-06-28 | 49.88 | $50.49 | 352393 |
| 2024-06-27 | 49.71 | $50.14 | 263816 |
| 2024-06-26 | 49.58 | $49.75 | 173502 |
| 2024-06-25 | 49.52 | $49.68 | 309231 |
| 2024-06-24 | 49.46 | $49.70 | 380900 |
| 2024-06-21 | 49.38 | $49.19 | 357557 |
| 2024-06-20 | 49.39 | $49.76 | 460218 |
| 2024-06-18 | 49.29 | $49.75 | 344710 |
| 2024-06-17 | 49.17 | $49.56 | 342300 |
| 2024-06-14 | 49.08 | $49.34 | 295786 |
| 2024-06-13 | 49.01 | $49.14 | 315248 |
| 2024-06-12 | 48.97 | $49.01 | 290600 |
| 2024-06-11 | 48.95 | $49.00 | 333100 |
| 2024-06-10 | 48.94 | $48.88 | 332226 |
| 2024-06-07 | 48.94 | $48.75 | 311003 |
| 2024-06-06 | 48.98 | $48.79 | 389302 |
| 2024-06-05 | 49.01 | $49.00 | 640221 |
| 2024-06-04 | 49.00 | $49.31 | 331937 |
| 2024-06-03 | 48.92 | $49.65 | 363454 |
| 2024-05-31 | 48.76 | $49.00 | 270709 |
| 2024-05-30 | 48.70 | $48.47 | 241000 |
| 2024-05-29 | 48.76 | $47.78 | 312306 |
| 2024-05-28 | 48.96 | $48.22 | 293475 |
| 2024-05-24 | 49.11 | $48.55 | 216848 |
| 2024-05-23 | 49.21 | $47.85 | 359533 |
| 2024-05-22 | 49.47 | $48.48 | 621982 |
| 2024-05-21 | 49.63 | $49.00 | 656500 |
| 2024-05-20 | 49.72 | $48.74 | 300948 |
| 2024-05-17 | 49.86 | $48.75 | 247200 |
| 2024-05-16 | 50.03 | $48.65 | 529537 |
| 2024-05-15 | 50.24 | $49.31 | 973311 |
| 2024-05-14 | 50.33 | $49.83 | 390600 |
| 2024-05-13 | 50.33 | $48.95 | 527942 |
| 2024-05-10 | 50.51 | $49.40 | 630900 |
| 2024-05-09 | 50.62 | $50.76 | 272433 |
| 2024-05-08 | 50.45 | $50.63 | 287427 |
| 2024-05-07 | 50.27 | $50.70 | 332338 |
| 2024-05-06 | 50.05 | $50.88 | 414000 |
| 2024-05-03 | 49.74 | $50.37 | 311907 |
| 2024-05-02 | 49.48 | $49.89 | 257500 |
| 2024-05-01 | 49.28 | $50.15 | 386301 |
| 2024-04-30 | 48.99 | $49.60 | 244200 |
| 2024-04-29 | 48.76 | $49.71 | 427012 |
| 2024-04-26 | 48.46 | $49.13 | 268100 |
| 2024-04-25 | 48.24 | $48.68 | 249000 |
| 2024-04-24 | 48.07 | $48.80 | 203424 |
| 2024-04-23 | 47.84 | $48.69 | 313149 |
| 2024-04-22 | 47.60 | $48.16 | 304700 |
| 2024-04-19 | 47.43 | $47.62 | 318269 |
| 2024-04-18 | 47.34 | $47.22 | 220342 |
| 2024-04-17 | 47.32 | $46.96 | 252887 |
| 2024-04-16 | 47.35 | $46.77 | 297091 |
| 2024-04-15 | 47.42 | $46.68 | 409600 |
| 2024-04-12 | 47.52 | $46.94 | 319421 |
| 2024-04-11 | 47.58 | $47.79 | 311665 |
| 2024-04-10 | 47.46 | $47.58 | 367003 |
| 2024-04-09 | 47.36 | $47.67 | 252577 |
| 2024-04-08 | 47.23 | $47.60 | 253029 |
| 2024-04-05 | 47.08 | $47.32 | 241726 |
| 2024-04-04 | 46.97 | $47.01 | 402170 |
| 2024-04-03 | 46.91 | $47.12 | 313038 |
| 2024-04-02 | 46.80 | $47.01 | 383850 |
| 2024-04-01 | 46.70 | $46.92 | 553333 |
| 2024-03-28 | 46.61 | $47.31 | 393300 |
| 2024-03-27 | 46.41 | $46.78 | 302255 |
| 2024-03-26 | 46.28 | $46.40 | 343300 |
| 2024-03-25 | 46.22 | $46.13 | 352664 |
| 2024-03-22 | 46.20 | $46.00 | 253055 |
| 2024-03-21 | 46.20 | $46.12 | 359400 |
| 2024-03-20 | 46.18 | $46.04 | 408198 |
| 2024-03-19 | 46.17 | $45.90 | 400754 |
| 2024-03-18 | 46.18 | $46.03 | 386238 |
| 2024-03-15 | 46.17 | $46.20 | 515069 |
| 2024-03-14 | 46.11 | $45.82 | 264653 |
| 2024-03-13 | 46.12 | $46.18 | 286150 |
| 2024-03-12 | 46.06 | $46.15 | 249339 |
| 2024-03-11 | 45.99 | $46.02 | 421307 |
| 2024-03-08 | 45.93 | $45.85 | 224124 |
| 2024-03-07 | 45.90 | $46.00 | 313237 |
| 2024-03-06 | 45.83 | $46.25 | 409692 |
| 2024-03-05 | 45.70 | $45.46 | 304409 |
| 2024-03-04 | 45.70 | $45.75 | 393600 |
| 2024-03-01 | 45.64 | $45.44 | 453312 |
| 2024-02-29 | 45.64 | $45.71 | 289832 |
| 2024-02-28 | 45.58 | $45.43 | 309851 |
| 2024-02-27 | 45.56 | $46.07 | 311701 |
| 2024-02-26 | 45.40 | $45.93 | 425200 |
| 2024-02-23 | 45.25 | $45.35 | 500514 |
| 2024-02-22 | 45.19 | $45.74 | 736643 |
| 2024-02-21 | 45.04 | $44.88 | 277426 |
| 2024-02-20 | 45.04 | $44.88 | 410009 |
| 2024-02-16 | 45.04 | $44.88 | 357459 |
| 2024-02-15 | 45.04 | $44.83 | 471842 |
| 2024-02-14 | 45.05 | $44.40 | 339912 |
| 2024-02-13 | 45.14 | $44.33 | 305144 |
| 2024-02-12 | 45.27 | $44.69 | 253625 |
| 2024-02-09 | 45.34 | $44.52 | 411156 |
| 2024-02-08 | 45.45 | $44.57 | 307744 |
| 2024-02-07 | 45.56 | $45.02 | 368280 |
| 2024-02-06 | 45.60 | $45.19 | 361789 |
| 2024-02-05 | 45.60 | $45.02 | 443612 |
| 2024-02-02 | 45.63 | $45.34 | 286396 |
| 2024-02-01 | 45.59 | $44.96 | 433600 |
| 2024-01-31 | 45.62 | $45.28 | 335892 |
| 2024-01-30 | 45.59 | $45.98 | 279748 |
| 2024-01-29 | 45.40 | $45.54 | 326145 |
| 2024-01-26 | 45.26 | $45.82 | 246705 |
| 2024-01-25 | 45.04 | $45.58 | 302790 |
| 2024-01-24 | 44.82 | $45.40 | 390610 |
| 2024-01-23 | 44.61 | $45.35 | 346736 |
| 2024-01-22 | 44.37 | $45.16 | 441200 |
| 2024-01-19 | 44.13 | $44.15 | 310199 |
| 2024-01-18 | 44.05 | $43.85 | 253800 |
| 2024-01-17 | 44.02 | $43.67 | 360900 |
| 2024-01-16 | 44.03 | $43.70 | 340900 |
| 2024-01-12 | 44.02 | $43.77 | 272472 |
| 2024-01-11 | 44.00 | $43.69 | 421670 |
| 2024-01-10 | 43.98 | $43.78 | 351564 |
| 2024-01-09 | 43.94 | $43.78 | 379388 |
| 2024-01-08 | 43.88 | $43.99 | 489554 |
| 2024-01-05 | 43.77 | $43.73 | 360694 |
| 2024-01-04 | 43.69 | $43.76 | 454484 |
| 2024-01-03 | 43.59 | $43.49 | 448125 |
| 2024-01-02 | 43.53 | $43.45 | 461607 |
| 2023-12-29 | 43.45 | $43.23 | 474054 |
| 2023-12-28 | 43.41 | $43.80 | 473031 |
| 2023-12-27 | 43.24 | $43.42 | 336037 |
| 2023-12-26 | 43.11 | $43.12 | 326044 |
| 2023-12-22 | 43.02 | $42.93 | 256136 |
| 2023-12-21 | 42.96 | $42.90 | 371900 |
| 2023-12-20 | 42.88 | $42.59 | 304743 |
| 2023-12-19 | 42.86 | $42.92 | 397919 |
| 2023-12-18 | 42.76 | $43.25 | 498144 |
| 2023-12-15 | 42.56 | $42.80 | 333441 |
| 2023-12-14 | 42.43 | $42.93 | 453173 |
| 2023-12-13 | 42.24 | $42.58 | 355300 |
| 2023-12-12 | 42.09 | $42.40 | 330382 |
| 2023-12-11 | 41.96 | $42.09 | 392465 |
| 2023-12-08 | 41.86 | $42.13 | 313682 |
| 2023-12-07 | 41.74 | $41.83 | 240260 |
| 2023-12-06 | 41.65 | $41.62 | 384700 |
| 2023-12-05 | 41.60 | $41.70 | 398480 |
| 2023-12-04 | 41.51 | $41.84 | 366803 |
| 2023-12-01 | 41.38 | $41.68 | 420757 |
| 2023-11-30 | 41.26 | $41.33 | 227925 |
| 2023-11-29 | 41.19 | $41.21 | 248986 |
| 2023-11-28 | 41.13 | $41.39 | 241510 |
| 2023-11-27 | 41.02 | $41.40 | 288845 |
| 2023-11-24 | 40.89 | $41.28 | 160400 |
| 2023-11-22 | 40.76 | $41.17 | 240019 |
| 2023-11-21 | 40.63 | $40.96 | 232750 |
| 2023-11-20 | 40.52 | $40.86 | 244839 |
| 2023-11-17 | 40.41 | $40.53 | 268399 |
| 2023-11-16 | 40.36 | $40.56 | 309330 |
| 2023-11-15 | 40.28 | $40.81 | 300237 |
| 2023-11-14 | 40.15 | $40.77 | 300365 |
| 2023-11-13 | 39.99 | $40.49 | 310774 |
| 2023-11-10 | 39.87 | $40.30 | 390107 |
| 2023-11-09 | 39.77 | $40.38 | 558400 |
| 2023-11-08 | 39.64 | $40.31 | 1.2M |
| 2023-11-07 | 39.50 | $40.16 | 356700 |
| 2023-11-06 | 39.37 | $40.79 | 583087 |
| 2023-11-03 | 39.09 | $40.68 | 585869 |
| 2023-11-02 | 38.79 | $40.19 | 513144 |
| 2023-11-01 | 38.55 | $39.30 | 421537 |
| 2023-10-31 | 38.45 | $38.13 | 312700 |
| 2023-10-30 | 38.59 | $37.99 | 384400 |
| 2023-10-27 | 38.79 | $37.87 | 388008 |
| 2023-10-26 | 39.05 | $38.40 | 332300 |
| 2023-10-25 | 39.24 | $38.71 | 285117 |
| 2023-10-24 | 39.40 | $39.02 | 249839 |
| 2023-10-23 | 39.52 | $38.71 | 381317 |
| 2023-10-20 | 39.72 | $39.03 | 609798 |
| 2023-10-19 | 39.90 | $39.75 | 391400 |
| 2023-10-18 | 39.95 | $40.08 | 303240 |
| 2023-10-17 | 39.94 | $40.19 | 257800 |
| 2023-10-16 | 39.90 | $40.41 | 326307 |
| 2023-10-13 | 39.82 | $39.69 | 241280 |
| 2023-10-12 | 39.88 | $39.70 | 398324 |
| 2023-10-11 | 39.94 | $39.96 | 215611 |
| 2023-10-10 | 39.96 | $40.04 | 378210 |
| 2023-10-09 | 39.97 | $40.07 | 294530 |
| 2023-10-06 | 39.97 | $39.60 | 242083 |
| 2023-10-05 | 40.08 | $39.46 | 337500 |
| 2023-10-04 | 40.23 | $39.89 | 482700 |
| 2023-10-03 | 40.32 | $39.76 | 524848 |
| 2023-10-02 | 40.45 | $40.24 | 452204 |
| 2023-09-29 | 40.49 | $40.63 | 267621 |
| 2023-09-28 | 40.47 | $40.72 | 248656 |
| 2023-09-27 | 40.42 | $40.21 | 355909 |
| 2023-09-26 | 40.48 | $40.14 | 236931 |
| 2023-09-25 | 40.55 | $40.62 | 265659 |
| 2023-09-22 | 40.54 | $40.45 | 216268 |
| 2023-09-21 | 40.56 | $40.11 | 285886 |
| 2023-09-20 | 40.66 | $40.63 | 263947 |
| 2023-09-19 | 40.66 | $40.77 | 309441 |
| 2023-09-18 | 40.63 | $41.22 | 366318 |
| 2023-09-15 | 40.50 | $41.01 | 447229 |
| 2023-09-14 | 40.40 | $40.89 | 300300 |
| 2023-09-13 | 40.31 | $40.62 | 293819 |
| 2023-09-12 | 40.26 | $40.65 | 195200 |
| 2023-09-11 | 40.19 | $40.66 | 282142 |
| 2023-09-08 | 40.12 | $40.28 | 751700 |
| 2023-09-07 | 40.11 | $40.23 | 294071 |
| 2023-09-06 | 40.12 | $40.07 | 271130 |
| 2023-09-05 | 40.16 | $40.31 | 414500 |
| 2023-09-01 | 40.16 | $40.67 | 254740 |
| 2023-08-31 | 40.08 | $40.34 | 575300 |
| 2023-08-30 | 40.07 | $40.31 | 330068 |
| 2023-08-29 | 40.05 | $40.10 | 544560 |
| 2023-08-28 | 40.09 | $39.97 | 246402 |
| 2023-08-25 | 40.16 | $39.77 | 196290 |
| 2023-08-24 | 40.28 | $39.87 | 201438 |
| 2023-08-23 | 40.41 | $39.82 | 319300 |
| 2023-08-22 | 40.56 | $39.61 | 311669 |
| 2023-08-21 | 40.79 | $40.16 | 480400 |
| 2023-08-18 | 40.94 | $40.50 | 325675 |
| 2023-08-17 | 41.05 | $39.82 | 289211 |
| 2023-08-16 | 41.31 | $40.38 | 248400 |
| 2023-08-15 | 41.50 | $40.32 | 536809 |
| 2023-08-14 | 41.72 | $40.65 | 295902 |
| 2023-08-11 | 41.92 | $40.67 | 357864 |
| 2023-08-10 | 42.14 | $40.80 | 312100 |
| 2023-08-09 | 42.36 | $41.30 | 287848 |
| 2023-08-08 | 42.51 | $41.78 | 350871 |
| 2023-08-07 | 42.58 | $42.34 | 357874 |
| 2023-08-04 | 42.54 | $42.42 | 510558 |
| 2023-08-03 | 42.47 | $42.73 | 413991 |
| 2023-08-02 | 42.32 | $42.49 | 342565 |
| 2023-08-01 | 42.19 | $42.24 | 262868 |
| 2023-07-31 | 42.09 | $42.27 | 326044 |
| 2023-07-28 | 41.96 | $42.27 | 272304 |
| 2023-07-27 | 41.80 | $42.25 | 331064 |
| 2023-07-26 | 41.62 | $42.11 | 218700 |
| 2023-07-25 | 41.44 | $41.83 | 322875 |
| 2023-07-24 | 41.28 | $41.81 | 278227 |
| 2023-07-21 | 41.10 | $41.50 | 243405 |
| 2023-07-20 | 40.95 | $41.19 | 324839 |
| 2023-07-19 | 40.84 | $41.67 | 303600 |
| 2023-07-18 | 40.60 | $41.52 | 341900 |
| 2023-07-17 | 40.36 | $41.16 | 306003 |
| 2023-07-14 | 40.16 | $40.80 | 364078 |
| 2023-07-13 | 39.99 | $40.44 | 318600 |
| 2023-07-12 | 39.88 | $40.32 | 550439 |
| 2023-07-11 | 39.76 | $40.16 | 532938 |
| 2023-07-10 | 39.67 | $40.03 | 1.4M |
| 2023-07-07 | 39.58 | $39.89 | 353900 |
| 2023-07-06 | 39.52 | $39.84 | 424243 |
| 2023-07-05 | 39.45 | $40.05 | 1.0M |
| 2023-07-03 | 39.32 | $40.30 | 353706 |
| 2023-06-30 | 39.13 | $40.03 | 1.2M |
| 2023-06-29 | 38.96 | $39.76 | 378914 |
| 2023-06-28 | 38.82 | $39.21 | 422908 |
| 2023-06-27 | 38.78 | $38.85 | 656600 |
| 2023-06-26 | 38.80 | $38.76 | 331052 |
| 2023-06-23 | 38.86 | $38.20 | 369585 |
| 2023-06-22 | 39.04 | $38.10 | 355387 |
| 2023-06-21 | 39.27 | $38.33 | 463414 |
| 2023-06-20 | 39.50 | $38.74 | 508365 |
| 2023-06-16 | 39.67 | $39.20 | 393151 |
| 2023-06-15 | 39.78 | $39.36 | 539622 |
| 2023-06-14 | 39.87 | $39.23 | 434595 |
| 2023-06-13 | 40.01 | $39.55 | 430800 |
| 2023-06-12 | 40.09 | $39.88 | 370960 |
| 2023-06-09 | 40.12 | $40.03 | 384223 |
| 2023-06-08 | 40.13 | $40.52 | 313700 |
| 2023-06-07 | 40.02 | $40.39 | 288234 |
| 2023-06-06 | 39.93 | $40.45 | 402500 |
| 2023-06-05 | 39.81 | $40.49 | 481534 |
| 2023-06-02 | 39.67 | $40.32 | 376600 |
| 2023-06-01 | 39.54 | $39.90 | 291623 |
| 2023-05-31 | 39.47 | $39.66 | 252174 |
| 2023-05-30 | 39.44 | $39.75 | 411332 |
| 2023-05-26 | 39.40 | $39.70 | 283549 |
| 2023-05-25 | 39.35 | $39.27 | 350586 |
| 2023-05-24 | 39.39 | $39.22 | 367116 |
| 2023-05-23 | 39.45 | $39.11 | 252443 |
| 2023-05-22 | 39.55 | $39.21 | 365874 |
| 2023-05-19 | 39.64 | $39.32 | 418204 |
| 2023-05-18 | 39.71 | $39.25 | 388610 |
| 2023-05-17 | 39.82 | $39.21 | 437938 |
| 2023-05-16 | 39.96 | $39.04 | 385435 |
| 2023-05-15 | 40.15 | $39.53 | 378984 |
| 2023-05-12 | 40.26 | $39.60 | 240871 |
| 2023-05-11 | 40.39 | $39.92 | 273500 |
| 2023-05-10 | 40.46 | $40.21 | 378150 |
| 2023-05-09 | 40.48 | $40.45 | 363600 |
| 2023-05-08 | 40.45 | $41.17 | 369288 |
| 2023-05-05 | 40.26 | $40.33 | 406613 |
| 2023-05-04 | 40.22 | $39.72 | 493216 |
| 2023-05-03 | 40.30 | $40.62 | 345961 |
| 2023-05-02 | 40.20 | $40.36 | 444239 |
| 2023-05-01 | 40.14 | $40.53 | 230251 |
| 2023-04-28 | 40.03 | $40.52 | 195486 |
| 2023-04-27 | 39.91 | $40.20 | 263080 |
| 2023-04-26 | 39.83 | $39.50 | 248538 |
| 2023-04-25 | 39.89 | $39.91 | 207785 |
| 2023-04-24 | 39.87 | $40.22 | 238311 |
| 2023-04-21 | 39.78 | $40.05 | 230400 |
| 2023-04-20 | 39.71 | $39.92 | 285702 |
| 2023-04-19 | 39.65 | $40.37 | 309653 |
| 2023-04-18 | 39.49 | $39.98 | 281300 |
| 2023-04-17 | 39.39 | $39.92 | 301600 |
| 2023-04-14 | 39.29 | $39.56 | 373744 |
| 2023-04-13 | 39.24 | $39.65 | 273725 |
| 2023-04-12 | 39.17 | $39.17 | 304918 |
| 2023-04-11 | 39.19 | $39.22 | 311873 |
| 2023-04-10 | 39.20 | $39.24 | 335200 |
| 2023-04-06 | 39.21 | $39.31 | 264034 |
| 2023-04-05 | 39.21 | $38.91 | 269900 |
| 2023-04-04 | 39.30 | $39.67 | 322000 |
| 2023-04-03 | 39.24 | $39.75 | 417800 |
| 2023-03-31 | 39.15 | $39.46 | 354627 |
| 2023-03-30 | 39.11 | $39.25 | 297431 |
| 2023-03-29 | 39.12 | $39.40 | 244216 |
| 2023-03-28 | 39.09 | $39.45 | 264869 |
| 2023-03-27 | 39.05 | $39.38 | 268800 |
| 2023-03-24 | 39.02 | $39.28 | 230264 |
| 2023-03-23 | 39.00 | $38.66 | 199340 |
| 2023-03-22 | 39.12 | $38.55 | 223731 |
| 2023-03-21 | 39.29 | $39.27 | 251860 |
| 2023-03-20 | 39.33 | $38.44 | 273257 |
| 2023-03-17 | 39.55 | $38.48 | 623008 |
| 2023-03-16 | 39.80 | $38.89 | 346247 |
| 2023-03-15 | 40.00 | $38.54 | 431743 |
| 2023-03-14 | 40.32 | $38.89 | 378318 |
| 2023-03-13 | 40.60 | $38.09 | 660900 |
| 2023-03-10 | 41.11 | $37.98 | 803800 |
| 2023-03-09 | 41.71 | $39.44 | 545801 |
| 2023-03-08 | 42.09 | $41.92 | 193760 |
| 2023-03-07 | 42.02 | $41.55 | 338344 |
| 2023-03-06 | 42.00 | $42.47 | 348000 |
| 2023-03-03 | 41.77 | $42.27 | 260182 |
| 2023-03-02 | 41.55 | $42.14 | 283635 |
| 2023-03-01 | 41.32 | $41.92 | 298654 |
| 2023-02-28 | 41.08 | $42.49 | 307742 |
| 2023-02-27 | 40.69 | $42.49 | 580848 |
| 2023-02-24 | 40.23 | $40.99 | 575418 |
| 2023-02-23 | 40.00 | $40.19 | 306600 |
| 2023-02-22 | 39.91 | $39.81 | 243010 |
| 2023-02-21 | 39.88 | $39.36 | 354156 |
| 2023-02-17 | 39.93 | $40.28 | 389711 |
| 2023-02-16 | 39.80 | $39.67 | 345500 |
| 2023-02-15 | 39.77 | $39.76 | 235858 |
| 2023-02-14 | 39.72 | $39.67 | 240296 |
| 2023-02-13 | 39.67 | $39.40 | 208618 |
| 2023-02-10 | 39.67 | $39.11 | 288327 |
| 2023-02-09 | 39.73 | $38.74 | 294514 |
| 2023-02-08 | 39.87 | $39.21 | 280942 |
| 2023-02-07 | 39.93 | $39.59 | 308300 |
| 2023-02-06 | 39.92 | $39.95 | 465700 |
| 2023-02-03 | 39.82 | $40.11 | 352030 |
| 2023-02-02 | 39.68 | $39.96 | 361034 |
| 2023-02-01 | 39.53 | $39.71 | 261151 |
| 2023-01-31 | 39.41 | $39.53 | 210102 |
| 2023-01-30 | 39.30 | $38.92 | 352511 |
| 2023-01-27 | 39.31 | $39.58 | 242700 |
| 2023-01-26 | 39.16 | $39.30 | 201541 |
| 2023-01-25 | 39.06 | $39.20 | 211912 |
| 2023-01-24 | 38.95 | $39.50 | 556800 |
| 2023-01-23 | 38.75 | $39.58 | 319134 |
| 2023-01-20 | 38.51 | $39.15 | 234100 |
| 2023-01-19 | 38.31 | $38.58 | 249155 |
| 2023-01-18 | 38.20 | $38.97 | 360549 |
| 2023-01-17 | 37.99 | $39.19 | 412100 |
| 2023-01-13 | 37.69 | $38.51 | 280762 |
| 2023-01-12 | 37.49 | $38.81 | 341809 |
| 2023-01-11 | 37.19 | $38.22 | 342601 |
| 2023-01-10 | 36.96 | $37.50 | 257724 |
| 2023-01-09 | 36.86 | $37.15 | 259027 |
| 2023-01-06 | 36.81 | $36.87 | 242220 |
| 2023-01-05 | 36.81 | $36.93 | 294132 |
| 2023-01-04 | 36.80 | $37.48 | 444500 |
| 2023-01-03 | 36.67 | $36.91 | 369767 |
| 2022-12-30 | 36.64 | $36.95 | 321612 |
| 2022-12-29 | 36.60 | $37.09 | 307569 |
| 2022-12-28 | 36.53 | $36.51 | 254843 |
| 2022-12-27 | 36.57 | $36.71 | 275640 |
| 2022-12-23 | 36.58 | $36.79 | 170857 |
| 2022-12-22 | 36.57 | $36.08 | 264716 |
| 2022-12-21 | 36.71 | $36.24 | 221125 |
| 2022-12-20 | 36.85 | $35.98 | 218400 |
| 2022-12-19 | 37.06 | $35.90 | 318632 |
| 2022-12-16 | 37.32 | $37.00 | 392000 |
| 2022-12-15 | 37.40 | $37.19 | 333844 |
| 2022-12-14 | 37.44 | $37.33 | 295016 |
| 2022-12-13 | 37.46 | $37.40 | 393628 |
| 2022-12-12 | 37.48 | $37.40 | 319020 |
| 2022-12-09 | 37.49 | $36.72 | 216164 |
| 2022-12-08 | 37.65 | $36.71 | 261420 |
| 2022-12-07 | 37.84 | $36.64 | 269120 |
| 2022-12-06 | 38.07 | $36.86 | 452727 |
| 2022-12-05 | 38.29 | $37.49 | 392449 |
| 2022-12-02 | 38.41 | $38.06 | 268715 |
| 2022-12-01 | 38.43 | $38.27 | 254937 |
| 2022-11-30 | 38.40 | $38.24 | 277909 |
| 2022-11-29 | 38.37 | $37.93 | 219099 |
| 2022-11-28 | 38.40 | $37.77 | 319600 |
| 2022-11-25 | 38.46 | $38.64 | 150406 |
| 2022-11-23 | 38.34 | $38.47 | 195890 |
| 2022-11-22 | 38.24 | $38.36 | 210702 |
| 2022-11-21 | 38.14 | $37.99 | 195876 |
| 2022-11-18 | 38.11 | $37.79 | 225632 |
| 2022-11-17 | 38.10 | $37.91 | 299324 |
| 2022-11-16 | 38.06 | $37.66 | 246336 |
| 2022-11-15 | 38.07 | $38.15 | 340407 |
| 2022-11-14 | 37.97 | $37.73 | 337200 |
| 2022-11-11 | 37.93 | $38.04 | 296758 |
| 2022-11-10 | 37.83 | $38.07 | 411611 |
| 2022-11-09 | 37.69 | $37.86 | 305946 |
| 2022-11-08 | 37.58 | $39.04 | 343527 |
| 2022-11-07 | 37.19 | $39.50 | 338865 |
| 2022-11-04 | 36.64 | $39.00 | 536099 |
| 2022-11-03 | 36.10 | $37.39 | 339500 |
| 2022-11-02 | 35.82 | $37.30 | 356273 |
| 2022-11-01 | 35.51 | $37.25 | 218503 |
| 2022-10-31 | 35.17 | $36.94 | 230600 |
| 2022-10-28 | 34.83 | $36.90 | 270340 |
| 2022-10-27 | 34.46 | $36.20 | 272420 |
| 2022-10-26 | 34.17 | $36.24 | 293741 |
| 2022-10-25 | 33.83 | $36.36 | 314700 |
| 2022-10-24 | 33.43 | $35.10 | 272100 |
| 2022-10-21 | 33.23 | $34.66 | 336165 |
| 2022-10-20 | 33.09 | $34.67 | 243943 |
| 2022-10-19 | 32.95 | $34.85 | 352750 |
| 2022-10-18 | 32.75 | $34.75 | 557009 |
| 2022-10-17 | 32.55 | $34.10 | 312622 |
| 2022-10-14 | 32.47 | $33.14 | 300548 |
| 2022-10-13 | 32.60 | $33.32 | 491724 |
| 2022-10-12 | 32.72 | $32.68 | 243802 |
| 2022-10-11 | 33.00 | $32.60 | 488090 |
| 2022-10-10 | 33.37 | $32.57 | 348943 |
| 2022-10-07 | 33.81 | $33.23 | 381123 |
| 2022-10-06 | 34.20 | $33.89 | 351400 |
| 2022-10-05 | 34.52 | $35.09 | 418273 |
| 2022-10-04 | 34.66 | $35.66 | 538332 |
| 2022-10-03 | 34.71 | $34.14 | 516247 |
| 2022-09-30 | 35.10 | $33.64 | 504100 |
| 2022-09-29 | 35.67 | $33.23 | 861000 |
| 2022-09-28 | 36.44 | $35.47 | 482502 |
| 2022-09-27 | 36.87 | $34.75 | 648729 |
| 2022-09-26 | 37.52 | $34.56 | 614322 |
| 2022-09-23 | 38.34 | $36.42 | 612303 |
| 2022-09-22 | 38.90 | $37.40 | 455383 |
| 2022-09-21 | 39.35 | $38.78 | 250557 |
| 2022-09-20 | 39.59 | $38.77 | 251625 |
| 2022-09-19 | 39.87 | $39.63 | 267112 |
| 2022-09-16 | 40.02 | $39.72 | 476200 |
| 2022-09-15 | 40.19 | $39.76 | 323589 |
| 2022-09-14 | 40.38 | $39.82 | 218022 |
| 2022-09-13 | 40.58 | $39.81 | 298518 |
| 2022-09-12 | 40.83 | $40.76 | 260200 |
| 2022-09-09 | 40.93 | $40.70 | 178920 |
| 2022-09-08 | 41.05 | $40.46 | 147664 |
| 2022-09-07 | 41.25 | $40.25 | 219900 |
| 2022-09-06 | 41.53 | $40.08 | 329500 |
| 2022-09-02 | 41.89 | $40.40 | 234988 |
| 2022-09-01 | 42.25 | $40.67 | 381618 |
| 2022-08-31 | 42.61 | $41.74 | 273900 |
| 2022-08-30 | 42.80 | $41.41 | 311108 |
| 2022-08-29 | 43.08 | $42.19 | 316225 |
| 2022-08-26 | 43.26 | $42.29 | 409059 |
| 2022-08-25 | 43.43 | $42.97 | 328335 |
| 2022-08-24 | 43.49 | $42.99 | 283400 |
| 2022-08-23 | 43.55 | $42.29 | 289740 |
| 2022-08-22 | 43.77 | $41.87 | 460864 |
| 2022-08-19 | 44.10 | $42.49 | 324644 |
| 2022-08-18 | 44.36 | $43.08 | 246100 |
| 2022-08-17 | 44.52 | $42.83 | 324900 |
| 2022-08-16 | 44.76 | $43.84 | 288700 |
| 2022-08-15 | 44.82 | $43.81 | 369545 |
| 2022-08-12 | 44.89 | $43.70 | 406600 |
| 2022-08-11 | 44.98 | $43.04 | 1.6M |
| 2022-08-10 | 45.22 | $44.89 | 298226 |
| 2022-08-09 | 45.10 | $44.32 | 266831 |
| 2022-08-08 | 45.07 | $44.50 | 412656 |
| 2022-08-05 | 44.99 | $45.28 | 426420 |
| 2022-08-04 | 44.71 | $44.38 | 244300 |
| 2022-08-03 | 44.58 | $44.74 | 260826 |
| 2022-08-02 | 44.33 | $44.32 | 258900 |
| 2022-08-01 | 44.13 | $44.49 | 268500 |
| 2022-07-29 | 43.84 | $45.02 | 381250 |
| 2022-07-28 | 43.39 | $44.62 | 273800 |
| 2022-07-27 | 42.94 | $43.91 | 335196 |
| 2022-07-26 | 42.56 | $43.34 | 295200 |
| 2022-07-25 | 42.23 | $42.42 | 172800 |
| 2022-07-22 | 42.03 | $42.39 | 176119 |
| 2022-07-21 | 41.80 | $42.98 | 243929 |
| 2022-07-20 | 41.40 | $42.27 | 234790 |
| 2022-07-19 | 41.07 | $42.41 | 283708 |
| 2022-07-18 | 40.66 | $41.47 | 342200 |
| 2022-07-15 | 40.38 | $40.97 | 327396 |
| 2022-07-14 | 40.15 | $40.31 | 355033 |
| 2022-07-13 | 40.01 | $40.78 | 461140 |
| 2022-07-12 | 39.75 | $40.79 | 367748 |
| 2022-07-11 | 39.44 | $40.44 | 320414 |
| 2022-07-08 | 39.16 | $40.49 | 288258 |
| 2022-07-07 | 38.81 | $39.88 | 260200 |
| 2022-07-06 | 38.53 | $39.31 | 515962 |
| 2022-07-05 | 38.33 | $40.22 | 555755 |
| 2022-07-01 | 37.90 | $39.48 | 387589 |
| 2022-06-30 | 37.56 | $38.53 | 664200 |
| 2022-06-29 | 37.36 | $38.55 | 462248 |
| 2022-06-28 | 37.13 | $38.63 | 526855 |
| 2022-06-27 | 36.84 | $39.02 | 427421 |
| 2022-06-24 | 36.43 | $38.43 | 360392 |
| 2022-06-23 | 36.08 | $37.35 | 271502 |
| 2022-06-22 | 35.91 | $37.25 | 454067 |
| 2022-06-21 | 35.74 | $36.56 | 493778 |
| 2022-06-17 | 35.69 | $35.63 | 887329 |
| 2022-06-16 | 35.83 | $34.59 | 651017 |
| 2022-06-15 | 36.23 | $35.81 | 591446 |
| 2022-06-14 | 36.43 | $35.12 | 762900 |
| 2022-06-13 | 36.82 | $35.19 | 778500 |
| 2022-06-10 | 37.26 | $36.80 | 650946 |
| 2022-06-09 | 37.44 | $37.57 | 280610 |
| 2022-06-08 | 37.49 | $38.02 | 258887 |
| 2022-06-07 | 37.45 | $38.58 | 239043 |
| 2022-06-06 | 37.30 | $38.38 | 335820 |
| 2022-06-03 | 37.17 | $37.61 | 322400 |
| 2022-06-02 | 37.18 | $38.25 | 222200 |
| 2022-06-01 | 37.07 | $37.89 | 272017 |
| 2022-05-31 | 37.02 | $38.13 | 510947 |
| 2022-05-27 | 36.92 | $38.43 | 319966 |
| 2022-05-26 | 36.75 | $37.56 | 322014 |
| 2022-05-25 | 36.74 | $36.94 | 289569 |
| 2022-05-24 | 36.86 | $36.12 | 322500 |
| 2022-05-23 | 37.19 | $36.46 | 341443 |
| 2022-05-20 | 37.51 | $35.96 | 680700 |
| 2022-05-19 | 38.00 | $37.29 | 291100 |
| 2022-05-18 | 38.29 | $37.89 | 303849 |
| 2022-05-17 | 38.50 | $39.15 | 259800 |
| 2022-05-16 | 38.49 | $38.49 | 334023 |
| 2022-05-13 | 38.63 | $37.82 | 436500 |
| 2022-05-12 | 38.93 | $36.97 | 589434 |
| 2022-05-11 | 39.47 | $38.03 | 422033 |
| 2022-05-10 | 39.87 | $38.89 | 454044 |
| 2022-05-09 | 40.17 | $38.61 | 538410 |
| 2022-05-06 | 40.57 | $40.54 | 398240 |
| 2022-05-05 | 40.64 | $39.71 | 393500 |
| 2022-05-04 | 40.90 | $41.15 | 307052 |
| 2022-05-03 | 40.89 | $40.39 | 331749 |
| 2022-05-02 | 41.05 | $39.20 | 603534 |
| 2022-04-29 | 41.49 | $40.24 | 438540 |
| 2022-04-28 | 41.77 | $41.34 | 281959 |
| 2022-04-27 | 41.88 | $41.02 | 376100 |
| 2022-04-26 | 42.07 | $40.44 | 523136 |
| 2022-04-25 | 42.40 | $42.62 | 327300 |
| 2022-04-22 | 42.34 | $42.19 | 332835 |
| 2022-04-21 | 42.35 | $43.04 | 357711 |
| 2022-04-20 | 42.19 | $43.65 | 438736 |
| 2022-04-19 | 41.87 | $42.94 | 305777 |
| 2022-04-18 | 41.65 | $42.02 | 268609 |
| 2022-04-14 | 41.58 | $41.70 | 317972 |
| 2022-04-13 | 41.58 | $41.86 | 224501 |
| 2022-04-12 | 41.54 | $41.22 | 226603 |
| 2022-04-11 | 41.63 | $41.22 | 242436 |
| 2022-04-08 | 41.74 | $41.61 | 217421 |
| 2022-04-07 | 41.79 | $41.32 | 322571 |
| 2022-04-06 | 41.90 | $41.14 | 410186 |
| 2022-04-05 | 42.07 | $41.99 | 264700 |
| 2022-04-04 | 42.09 | $42.02 | 315900 |
| 2022-04-01 | 42.10 | $42.60 | 266705 |
| 2022-03-31 | 42.00 | $42.64 | 459780 |
| 2022-03-30 | 41.87 | $42.44 | 403400 |
| 2022-03-29 | 41.76 | $42.48 | 392100 |
| 2022-03-28 | 41.63 | $42.25 | 227700 |
| 2022-03-25 | 41.52 | $42.07 | 247041 |
| 2022-03-24 | 41.44 | $41.96 | 196400 |
| 2022-03-23 | 41.37 | $41.69 | 295659 |
| 2022-03-22 | 41.35 | $42.63 | 238400 |
| 2022-03-21 | 41.13 | $42.19 | 225556 |
| 2022-03-18 | 40.96 | $41.97 | 529145 |
| 2022-03-17 | 40.83 | $41.80 | 272507 |
| 2022-03-16 | 40.71 | $40.95 | 304900 |
| 2022-03-15 | 40.76 | $40.89 | 263350 |
| 2022-03-14 | 40.83 | $39.94 | 338641 |
| 2022-03-11 | 41.11 | $40.24 | 240100 |
| 2022-03-10 | 41.39 | $40.41 | 296634 |
| 2022-03-09 | 41.68 | $40.89 | 255904 |
| 2022-03-08 | 41.91 | $40.28 | 678800 |
| 2022-03-07 | 42.32 | $40.43 | 696605 |
| 2022-03-04 | 42.76 | $42.70 | 337341 |
| 2022-03-03 | 42.80 | $43.39 | 227300 |
| 2022-03-02 | 42.69 | $43.34 | 424476 |
| 2022-03-01 | 42.59 | $42.75 | 362513 |
| 2022-02-28 | 42.59 | $43.64 | 500800 |
| 2022-02-25 | 42.40 | $43.07 | 493509 |
| 2022-02-24 | 42.31 | $41.67 | 672619 |
| 2022-02-23 | 42.51 | $41.93 | 258600 |
| 2022-02-22 | 42.68 | $42.22 | 332937 |
| 2022-02-18 | 42.82 | $42.88 | 186352 |
| 2022-02-17 | 42.84 | $42.70 | 198351 |
| 2022-02-16 | 42.91 | $43.02 | 253100 |
| 2022-02-15 | 42.93 | $42.80 | 255638 |
| 2022-02-14 | 42.99 | $42.29 | 314124 |
| 2022-02-11 | 43.18 | $42.39 | 400506 |
| 2022-02-10 | 43.37 | $43.07 | 286811 |
| 2022-02-09 | 43.46 | $43.56 | 219300 |
| 2022-02-08 | 43.45 | $43.63 | 274028 |
| 2022-02-07 | 43.43 | $43.63 | 271500 |
| 2022-02-04 | 43.41 | $43.70 | 282220 |
| 2022-02-03 | 43.37 | $43.22 | 276300 |
| 2022-02-02 | 43.43 | $44.01 | 285379 |
| 2022-02-01 | 43.33 | $44.07 | 348200 |
| 2022-01-31 | 43.21 | $44.24 | 441113 |
| 2022-01-28 | 43.03 | $42.98 | 335109 |
| 2022-01-27 | 43.09 | $42.82 | 319221 |
| 2022-01-26 | 43.19 | $42.86 | 389752 |
| 2022-01-25 | 43.31 | $42.84 | 549060 |
| 2022-01-24 | 43.45 | $41.08 | 1.1M |
| 2022-01-21 | 43.99 | $42.41 | 629738 |
| 2022-01-20 | 44.34 | $43.61 | 297720 |
| 2022-01-19 | 44.48 | $44.60 | 294100 |
| 2022-01-18 | 44.44 | $44.53 | 344585 |
| 2022-01-14 | 44.41 | $44.09 | 392900 |
| 2022-01-13 | 44.47 | $44.46 | 248100 |
| 2022-01-12 | 44.46 | $44.84 | 203725 |
| 2022-01-11 | 44.36 | $44.60 | 180148 |
| 2022-01-10 | 44.30 | $44.11 | 303721 |
| 2022-01-07 | 44.33 | $44.40 | 243700 |
| 2022-01-06 | 44.31 | $44.50 | 210756 |
| 2022-01-05 | 44.26 | $44.49 | 249430 |
| 2022-01-04 | 44.20 | $44.88 | 295907 |
| 2022-01-03 | 44.05 | $44.40 | 394640 |
| 2021-12-31 | 43.98 | $44.86 | 353141 |
| 2021-12-30 | 43.80 | $44.61 | 259100 |
| 2021-12-29 | 43.65 | $44.76 | 253113 |
| 2021-12-28 | 43.44 | $44.44 | 332213 |
| 2021-12-27 | 43.26 | $44.42 | 228533 |
| 2021-12-23 | 43.07 | $44.00 | 356551 |
| 2021-12-22 | 42.93 | $43.31 | 208300 |
| 2021-12-21 | 42.92 | $42.79 | 255700 |
| 2021-12-20 | 43.03 | $42.05 | 451200 |
| 2021-12-17 | 43.31 | $42.34 | 309761 |
| 2021-12-16 | 43.57 | $42.86 | 289824 |
| 2021-12-15 | 43.78 | $42.92 | 300000 |
| 2021-12-14 | 44.00 | $42.39 | 380100 |
| 2021-12-13 | 44.38 | $43.60 | 202940 |
| 2021-12-10 | 44.56 | $43.91 | 207591 |
| 2021-12-09 | 44.70 | $43.96 | 171860 |
| 2021-12-08 | 44.86 | $44.17 | 210724 |
| 2021-12-07 | 45.00 | $44.22 | 228800 |
| 2021-12-06 | 45.15 | $44.03 | 344200 |
| 2021-12-03 | 45.36 | $43.97 | 319443 |
| 2021-12-02 | 45.62 | $44.46 | 234605 |
| 2021-12-01 | 45.81 | $44.06 | 287856 |
| 2021-11-30 | 46.12 | $44.44 | 467083 |
| 2021-11-29 | 46.39 | $45.03 | 366500 |
| 2021-11-26 | 46.58 | $45.32 | 385400 |
| 2021-11-24 | 46.72 | $46.40 | 229402 |
| 2021-11-23 | 46.66 | $46.59 | 306026 |
| 2021-11-22 | 46.54 | $46.58 | 445264 |
| 2021-11-19 | 46.40 | $46.61 | 317522 |
| 2021-11-18 | 46.22 | $46.59 | 239625 |
| 2021-11-17 | 46.01 | $46.13 | 269812 |
| 2021-11-16 | 45.86 | $46.02 | 281400 |
| 2021-11-15 | 45.70 | $45.68 | 280836 |
| 2021-11-12 | 45.58 | $45.83 | 303100 |
| 2021-11-11 | 45.40 | $45.90 | 179478 |
| 2021-11-10 | 45.17 | $45.59 | 195509 |
| 2021-11-09 | 44.97 | $45.72 | 237901 |
| 2021-11-08 | 44.70 | $45.90 | 340600 |
| 2021-11-05 | 44.34 | $45.55 | 403447 |
| 2021-11-04 | 44.00 | $43.93 | 208900 |
| 2021-11-03 | 43.94 | $43.80 | 214432 |
| 2021-11-02 | 43.89 | $43.82 | 252657 |
| 2021-11-01 | 43.82 | $43.44 | 299456 |
| 2021-10-29 | 43.82 | $43.82 | 151446 |
| 2021-10-28 | 43.74 | $43.93 | 180500 |
| 2021-10-27 | 43.61 | $43.78 | 259356 |
| 2021-10-26 | 43.50 | $44.07 | 208012 |
| 2021-10-25 | 43.30 | $43.87 | 238517 |
| 2021-10-22 | 43.10 | $43.76 | 212115 |
| 2021-10-21 | 42.89 | $43.66 | 159625 |
| 2021-10-20 | 42.67 | $43.33 | 232882 |
| 2021-10-19 | 42.48 | $43.43 | 193734 |
| 2021-10-18 | 42.24 | $43.06 | 253334 |
| 2021-10-15 | 42.03 | $42.60 | 236810 |
| 2021-10-14 | 41.89 | $42.67 | 204742 |
| 2021-10-13 | 41.70 | $42.45 | 266692 |
| 2021-10-12 | 41.53 | $41.86 | 140045 |
| 2021-10-11 | 41.46 | $41.60 | 155335 |
| 2021-10-08 | 41.44 | $41.72 | 179942 |
| 2021-10-07 | 41.38 | $41.35 | 204600 |
| 2021-10-06 | 41.39 | $41.53 | 230800 |
| 2021-10-05 | 41.37 | $41.50 | 238149 |
| 2021-10-04 | 41.35 | $41.52 | 254966 |
| 2021-10-01 | 41.33 | $41.46 | 291300 |
| 2021-09-30 | 41.31 | $41.10 | 306475 |
| 2021-09-29 | 41.36 | $41.52 | 275200 |
| 2021-09-28 | 41.34 | $41.34 | 328500 |
| 2021-09-27 | 41.35 | $41.90 | 401533 |
| 2021-09-24 | 41.25 | $41.50 | 238015 |
| 2021-09-23 | 41.22 | $41.60 | 245217 |
| 2021-09-22 | 41.16 | $41.48 | 241585 |
| 2021-09-21 | 41.11 | $40.83 | 256337 |
| 2021-09-20 | 41.20 | $40.57 | 449846 |
| 2021-09-17 | 41.36 | $41.33 | 353537 |
| 2021-09-16 | 41.39 | $41.37 | 244028 |
| 2021-09-15 | 41.41 | $41.70 | 271200 |
| 2021-09-14 | 41.36 | $41.22 | 190400 |
| 2021-09-13 | 41.42 | $41.13 | 300000 |
| 2021-09-10 | 41.50 | $41.02 | 206355 |
| 2021-09-09 | 41.61 | $41.51 | 177581 |
| 2021-09-08 | 41.65 | $41.36 | 198024 |
| 2021-09-07 | 41.72 | $41.06 | 338400 |
| 2021-09-03 | 41.86 | $41.62 | 207600 |
| 2021-09-02 | 41.91 | $41.91 | 155000 |
| 2021-09-01 | 41.91 | $41.54 | 211191 |
| 2021-08-31 | 41.98 | $41.59 | 226647 |
| 2021-08-30 | 42.05 | $41.72 | 163720 |
| 2021-08-27 | 42.11 | $42.01 | 177211 |
| 2021-08-26 | 42.12 | $41.69 | 312105 |
| 2021-08-25 | 42.19 | $42.36 | 311008 |
| 2021-08-24 | 42.14 | $42.20 | 238821 |
| 2021-08-23 | 42.10 | $42.11 | 282704 |
| 2021-08-20 | 42.08 | $42.01 | 254023 |
| 2021-08-19 | 42.08 | $40.85 | 432510 |
| 2021-08-18 | 42.32 | $42.04 | 199887 |
| 2021-08-17 | 42.35 | $42.18 | 264147 |
| 2021-08-16 | 42.35 | $42.70 | 220682 |
| 2021-08-13 | 42.24 | $42.81 | 245982 |
| 2021-08-12 | 42.08 | $42.78 | 227026 |
| 2021-08-11 | 41.90 | $42.52 | 180203 |
| 2021-08-10 | 41.75 | $42.37 | 309135 |
| 2021-08-09 | 41.61 | $42.02 | 248250 |
| 2021-08-06 | 41.52 | $41.74 | 248537 |
| 2021-08-05 | 41.47 | $41.69 | 210737 |
| 2021-08-04 | 41.43 | $41.40 | 236307 |
| 2021-08-03 | 41.43 | $41.61 | 195453 |
| 2021-08-02 | 41.40 | $41.27 | 215033 |
| 2021-07-30 | 41.43 | $41.12 | 181743 |
| 2021-07-29 | 41.50 | $41.46 | 186645 |
| 2021-07-28 | 41.51 | $41.70 | 171203 |
| 2021-07-27 | 41.47 | $42.02 | 259600 |
| 2021-07-26 | 41.35 | $41.90 | 251601 |
| 2021-07-23 | 41.25 | $41.53 | 180529 |
| 2021-07-22 | 41.20 | $41.36 | 148300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.34
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.04
Average
47.77
Maximum
66.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.34 | $55.37 | 688349 |
| 2026-07-16 | 53.73 | $55.54 | 808200 |
| 2026-07-15 | 52.93 | $53.41 | 648500 |
| 2026-07-14 | 52.62 | $53.09 | 609100 |
| 2026-07-13 | 52.33 | $52.51 | 594900 |
| 2026-07-10 | 52.15 | $52.84 | 578655 |
| 2026-07-09 | 51.83 | $51.67 | 517588 |
| 2026-07-08 | 51.80 | $51.05 | 742338 |
| 2026-07-07 | 51.96 | $52.41 | 805632 |
| 2026-07-06 | 51.72 | $52.29 | 874800 |
| 2026-07-02 | 51.46 | $51.96 | 540191 |
| 2026-07-01 | 51.24 | $52.02 | 692700 |
| 2026-06-30 | 50.96 | $51.88 | 656221 |
| 2026-06-29 | 50.67 | $51.56 | 614470 |
| 2026-06-26 | 50.41 | $51.01 | 705215 |
| 2026-06-25 | 50.28 | $50.19 | 585909 |
| 2026-06-24 | 50.39 | $49.80 | 670404 |
| 2026-06-23 | 50.66 | $50.02 | 584833 |
| 2026-06-22 | 50.92 | $50.35 | 579000 |
| 2026-06-18 | 51.14 | $50.97 | 1.5M |
| 2026-06-17 | 51.21 | $50.61 | 666800 |
| 2026-06-16 | 51.42 | $51.46 | 719513 |
| 2026-06-15 | 51.41 | $51.29 | 931468 |
| 2026-06-12 | 51.45 | $52.02 | 385627 |
| 2026-06-11 | 51.27 | $51.74 | 557656 |
| 2026-06-10 | 51.15 | $51.54 | 704944 |
| 2026-06-09 | 51.07 | $51.36 | 604847 |
| 2026-06-08 | 51.03 | $51.37 | 570000 |
| 2026-06-05 | 51.00 | $51.81 | 786830 |
| 2026-06-04 | 50.83 | $52.02 | 544225 |
| 2026-06-03 | 50.56 | $50.71 | 543613 |
| 2026-06-02 | 50.67 | $51.57 | 629500 |
| 2026-06-01 | 50.54 | $51.61 | 650400 |
| 2026-05-29 | 50.38 | $51.21 | 400936 |
| 2026-05-28 | 50.33 | $51.29 | 466264 |
| 2026-05-27 | 50.27 | $51.12 | 461954 |
| 2026-05-26 | 50.27 | $51.18 | 971611 |
| 2026-05-22 | 50.27 | $49.63 | 1.9M |
| 2026-05-21 | 50.78 | $51.02 | 482215 |
| 2026-05-20 | 50.99 | $51.22 | 593300 |
| 2026-05-19 | 51.20 | $50.53 | 722046 |
| 2026-05-18 | 51.69 | $50.99 | 779336 |
| 2026-05-15 | 52.17 | $50.45 | 871708 |
| 2026-05-14 | 52.94 | $50.69 | 1.3M |
| 2026-05-13 | 53.80 | $51.01 | 1.2M |
| 2026-05-12 | 54.77 | $52.92 | 684877 |
| 2026-05-11 | 55.34 | $52.30 | 1.2M |
| 2026-05-08 | 56.22 | $54.01 | 1.3M |
| 2026-05-07 | 56.75 | $56.60 | 617314 |
| 2026-05-06 | 56.56 | $57.33 | 590853 |
| 2026-05-05 | 56.08 | $57.36 | 472300 |
| 2026-05-04 | 55.48 | $55.76 | 477321 |
| 2026-05-01 | 55.24 | $56.20 | 439787 |
| 2026-04-30 | 54.81 | $55.84 | 637363 |
| 2026-04-29 | 54.40 | $53.75 | 480223 |
| 2026-04-28 | 54.56 | $54.65 | 419639 |
| 2026-04-27 | 54.46 | $53.94 | 454686 |
| 2026-04-24 | 54.57 | $54.06 | 358700 |
| 2026-04-23 | 54.66 | $54.02 | 518400 |
| 2026-04-22 | 54.79 | $54.65 | 505400 |
| 2026-04-21 | 54.74 | $54.05 | 692540 |
| 2026-04-20 | 54.87 | $54.96 | 527031 |
| 2026-04-17 | 54.73 | $54.82 | 895800 |
| 2026-04-16 | 54.61 | $53.46 | 1.9M |
| 2026-04-15 | 54.89 | $57.83 | 853536 |
| 2026-04-14 | 53.85 | $56.39 | 853600 |
| 2026-04-13 | 53.04 | $53.96 | 538100 |
| 2026-04-10 | 52.84 | $53.08 | 516353 |
| 2026-04-09 | 52.88 | $53.44 | 859800 |
| 2026-04-08 | 52.83 | $54.38 | 664067 |
| 2026-04-07 | 52.50 | $53.99 | 453412 |
| 2026-04-06 | 52.23 | $54.20 | 543383 |
| 2026-04-02 | 51.86 | $52.63 | 785500 |
| 2026-04-01 | 51.93 | $51.91 | 891500 |
| 2026-03-31 | 52.28 | $52.96 | 866974 |
| 2026-03-30 | 52.39 | $51.65 | 728178 |
| 2026-03-27 | 52.97 | $51.53 | 992434 |
| 2026-03-26 | 53.75 | $52.92 | 689500 |
| 2026-03-25 | 54.27 | $54.47 | 665500 |
| 2026-03-24 | 54.44 | $54.85 | 412798 |
| 2026-03-23 | 54.55 | $55.03 | 700153 |
| 2026-03-20 | 54.65 | $55.01 | 3.1M |
| 2026-03-19 | 54.79 | $55.69 | 660600 |
| 2026-03-18 | 54.77 | $55.14 | 1.0M |
| 2026-03-17 | 54.95 | $55.75 | 1.6M |
| 2026-03-16 | 55.00 | $55.07 | 1.7M |
| 2026-03-13 | 55.30 | $54.89 | 1.0M |
| 2026-03-12 | 55.75 | $54.66 | 1.7M |
| 2026-03-11 | 56.39 | $56.67 | 635336 |
| 2026-03-10 | 56.55 | $56.78 | 433600 |
| 2026-03-09 | 56.74 | $56.82 | 875326 |
| 2026-03-06 | 56.97 | $57.37 | 415000 |
| 2026-03-05 | 57.10 | $58.30 | 735492 |
| 2026-03-04 | 56.99 | $58.89 | 738100 |
| 2026-03-03 | 56.68 | $57.20 | 804502 |
| 2026-03-02 | 56.87 | $57.62 | 1.4M |
| 2026-02-27 | 57.00 | $56.80 | 1.0M |
| 2026-02-26 | 57.44 | $58.09 | 815100 |
| 2026-02-25 | 57.59 | $58.96 | 632711 |
| 2026-02-24 | 57.52 | $57.70 | 602454 |
| 2026-02-23 | 57.87 | $56.78 | 718714 |
| 2026-02-20 | 58.61 | $57.94 | 581626 |
| 2026-02-19 | 59.16 | $57.88 | 934806 |
| 2026-02-18 | 59.87 | $60.02 | 409438 |
| 2026-02-17 | 60.08 | $59.18 | 591800 |
| 2026-02-13 | 60.61 | $59.44 | 837940 |
| 2026-02-12 | 61.19 | $60.89 | 506152 |
| 2026-02-11 | 61.45 | $61.59 | 373394 |
| 2026-02-10 | 61.55 | $62.06 | 481230 |
| 2026-02-09 | 61.53 | $60.81 | 532047 |
| 2026-02-06 | 61.90 | $60.31 | 664311 |
| 2026-02-05 | 62.52 | $59.90 | 920800 |
| 2026-02-04 | 63.41 | $61.38 | 835030 |
| 2026-02-03 | 64.01 | $62.09 | 568746 |
| 2026-02-02 | 64.51 | $63.42 | 658427 |
| 2026-01-30 | 64.69 | $63.80 | 371613 |
| 2026-01-29 | 64.76 | $64.58 | 338600 |
| 2026-01-28 | 64.59 | $64.27 | 402000 |
| 2026-01-27 | 64.46 | $64.60 | 410737 |
| 2026-01-26 | 64.17 | $63.79 | 390500 |
| 2026-01-23 | 64.06 | $64.05 | 398100 |
| 2026-01-22 | 63.83 | $64.17 | 378500 |
| 2026-01-21 | 63.49 | $63.98 | 336058 |
| 2026-01-20 | 63.12 | $63.13 | 449718 |
| 2026-01-16 | 62.92 | $63.96 | 474913 |
| 2026-01-15 | 62.40 | $64.20 | 924000 |
| 2026-01-14 | 61.68 | $62.27 | 543200 |
| 2026-01-13 | 61.41 | $60.69 | 490578 |
| 2026-01-12 | 61.56 | $60.69 | 429910 |
| 2026-01-09 | 61.75 | $61.19 | 591400 |
| 2026-01-08 | 61.80 | $62.20 | 622214 |
| 2026-01-07 | 61.54 | $60.75 | 502400 |
| 2026-01-06 | 61.67 | $62.31 | 497638 |
| 2026-01-05 | 61.32 | $62.44 | 538749 |
| 2026-01-02 | 60.85 | $61.75 | 500278 |
| 2025-12-31 | 60.49 | $60.39 | 316803 |
| 2025-12-30 | 60.47 | $60.18 | 391973 |
| 2025-12-29 | 60.50 | $59.75 | 433900 |
| 2025-12-26 | 60.68 | $60.77 | 365649 |
| 2025-12-24 | 60.57 | $59.81 | 206800 |
| 2025-12-23 | 60.72 | $58.96 | 457900 |
| 2025-12-22 | 61.17 | $59.39 | 854401 |
| 2025-12-19 | 61.57 | $60.18 | 2.3M |
| 2025-12-18 | 61.80 | $60.31 | 532109 |
| 2025-12-17 | 62.01 | $60.53 | 549824 |
| 2025-12-16 | 62.18 | $60.51 | 570806 |
| 2025-12-15 | 62.37 | $60.77 | 770349 |
| 2025-12-12 | 62.49 | $62.05 | 360418 |
| 2025-12-11 | 62.21 | $62.29 | 399536 |
| 2025-12-10 | 61.76 | $62.94 | 461769 |
| 2025-12-09 | 60.99 | $62.59 | 468784 |
| 2025-12-08 | 60.13 | $61.91 | 601700 |
| 2025-12-05 | 59.29 | $60.73 | 551377 |
| 2025-12-04 | 58.63 | $59.98 | 514811 |
| 2025-12-03 | 58.05 | $59.35 | 428731 |
| 2025-12-02 | 57.54 | $58.06 | 357334 |
| 2025-12-01 | 57.33 | $57.92 | 362544 |
| 2025-11-28 | 57.13 | $58.04 | 182800 |
| 2025-11-26 | 56.84 | $57.69 | 288528 |
| 2025-11-25 | 56.60 | $57.17 | 363269 |
| 2025-11-24 | 56.49 | $56.39 | 397129 |
| 2025-11-21 | 56.61 | $55.56 | 791206 |
| 2025-11-20 | 57.03 | $55.51 | 582608 |
| 2025-11-19 | 57.56 | $56.38 | 562763 |
| 2025-11-18 | 57.93 | $57.03 | 451384 |
| 2025-11-17 | 58.19 | $57.12 | 508500 |
| 2025-11-14 | 58.47 | $58.42 | 475044 |
| 2025-11-13 | 58.41 | $58.90 | 348388 |
| 2025-11-12 | 58.18 | $59.14 | 340455 |
| 2025-11-11 | 57.83 | $59.22 | 309367 |
| 2025-11-10 | 57.38 | $58.70 | 778574 |
| 2025-11-07 | 57.00 | $58.70 | 531600 |
| 2025-11-06 | 56.55 | $57.15 | 652700 |
| 2025-11-05 | 56.52 | $57.21 | 525566 |
| 2025-11-04 | 56.47 | $57.17 | 504400 |
| 2025-11-03 | 56.45 | $57.16 | 475019 |
| 2025-10-31 | 56.44 | $56.92 | 452452 |
| 2025-10-30 | 56.54 | $56.35 | 539419 |
| 2025-10-29 | 56.85 | $57.72 | 405000 |
| 2025-10-28 | 56.83 | $58.50 | 375366 |
| 2025-10-27 | 56.58 | $58.23 | 483900 |
| 2025-10-24 | 56.39 | $57.45 | 379671 |
| 2025-10-23 | 56.43 | $57.62 | 383113 |
| 2025-10-22 | 56.46 | $57.59 | 634900 |
| 2025-10-21 | 56.54 | $57.96 | 500500 |
| 2025-10-20 | 56.56 | $57.95 | 510814 |
| 2025-10-17 | 56.63 | $58.14 | 696368 |
| 2025-10-16 | 56.69 | $57.21 | 516134 |
| 2025-10-15 | 57.09 | $58.13 | 597300 |
| 2025-10-14 | 57.34 | $58.38 | 808898 |
| 2025-10-13 | 57.61 | $56.57 | 918700 |
| 2025-10-10 | 58.54 | $55.10 | 2.1M |
| 2025-10-09 | 60.19 | $57.08 | 1.7M |
| 2025-10-08 | 61.59 | $60.55 | 695835 |
| 2025-10-07 | 62.23 | $61.77 | 708529 |
| 2025-10-06 | 62.64 | $62.49 | 557800 |
| 2025-10-03 | 62.92 | $62.96 | 369195 |
| 2025-10-02 | 63.14 | $63.97 | 413676 |
| 2025-10-01 | 63.09 | $62.84 | 477600 |
| 2025-09-30 | 63.41 | $63.59 | 359943 |
| 2025-09-29 | 63.58 | $63.35 | 387125 |
| 2025-09-26 | 63.87 | $63.75 | 382729 |
| 2025-09-25 | 64.11 | $63.72 | 508837 |
| 2025-09-24 | 64.42 | $62.87 | 545400 |
| 2025-09-23 | 65.08 | $64.28 | 401900 |
| 2025-09-22 | 65.44 | $64.28 | 757815 |
| 2025-09-19 | 65.88 | $65.78 | 1.9M |
| 2025-09-18 | 65.94 | $66.13 | 854069 |
| 2025-09-17 | 65.91 | $65.79 | 531300 |
| 2025-09-16 | 65.97 | $65.08 | 611115 |
| 2025-09-15 | 66.27 | $65.17 | 743665 |
| 2025-09-12 | 66.61 | $66.98 | 459114 |
| 2025-09-11 | 66.43 | $67.17 | 423955 |
| 2025-09-10 | 66.16 | $66.71 | 599057 |
| 2025-09-09 | 65.96 | $65.95 | 442339 |
| 2025-09-08 | 65.96 | $65.97 | 430100 |
| 2025-09-05 | 65.95 | $66.52 | 540000 |
| 2025-09-04 | 65.75 | $66.59 | 345600 |
| 2025-09-03 | 65.49 | $65.64 | 360103 |
| 2025-09-02 | 65.47 | $65.79 | 594000 |
| 2025-08-29 | 65.40 | $66.29 | 486807 |
| 2025-08-28 | 65.14 | $65.82 | 503700 |
| 2025-08-27 | 64.99 | $64.73 | 388406 |
| 2025-08-26 | 65.14 | $64.63 | 359920 |
| 2025-08-25 | 65.35 | $64.00 | 656100 |
| 2025-08-22 | 65.81 | $65.09 | 580900 |
| 2025-08-21 | 66.01 | $65.65 | 446767 |
| 2025-08-20 | 66.08 | $65.39 | 403512 |
| 2025-08-19 | 66.22 | $65.23 | 686121 |
| 2025-08-18 | 66.44 | $65.63 | 540185 |
| 2025-08-15 | 66.57 | $66.10 | 390346 |
| 2025-08-14 | 66.56 | $67.15 | 388332 |
| 2025-08-13 | 66.20 | $67.54 | 557308 |
| 2025-08-12 | 65.62 | $66.66 | 374836 |
| 2025-08-11 | 65.18 | $65.98 | 662900 |
| 2025-08-08 | 64.85 | $65.63 | 762548 |
| 2025-08-07 | 64.55 | $63.53 | 733700 |
| 2025-08-06 | 64.83 | $64.15 | 406788 |
| 2025-08-05 | 64.97 | $63.66 | 658460 |
| 2025-08-04 | 65.27 | $64.19 | 409946 |
| 2025-08-01 | 65.46 | $63.99 | 574857 |
| 2025-07-31 | 65.74 | $64.70 | 320816 |
| 2025-07-30 | 65.83 | $64.54 | 342400 |
| 2025-07-29 | 65.96 | $64.50 | 489123 |
| 2025-07-28 | 66.11 | $65.15 | 470229 |
| 2025-07-25 | 66.06 | $65.83 | 366829 |
| 2025-07-24 | 65.74 | $65.57 | 548000 |
| 2025-07-23 | 65.41 | $65.43 | 665531 |
| 2025-07-22 | 65.01 | $64.31 | 445615 |
| 2025-07-21 | 64.86 | $64.14 | 493205 |
| 2025-07-18 | 64.69 | $64.40 | 412753 |
| 2025-07-17 | 64.36 | $64.82 | 532336 |
| 2025-07-16 | 63.81 | $64.40 | 416100 |
| 2025-07-15 | 63.23 | $63.50 | 487340 |
| 2025-07-14 | 62.78 | $63.57 | 462331 |
| 2025-07-11 | 62.19 | $62.97 | 393888 |
| 2025-07-10 | 61.63 | $62.23 | 473026 |
| 2025-07-09 | 61.17 | $61.40 | 371225 |
| 2025-07-08 | 60.84 | $60.92 | 545011 |
| 2025-07-07 | 60.57 | $60.98 | 808548 |
| 2025-07-03 | 60.21 | $61.13 | 383200 |
| 2025-07-02 | 59.70 | $60.16 | 404020 |
| 2025-07-01 | 59.37 | $59.28 | 464978 |
| 2025-06-30 | 59.24 | $59.10 | 510835 |
| 2025-06-27 | 59.11 | $58.96 | 433200 |
| 2025-06-26 | 59.00 | $59.32 | 450605 |
| 2025-06-25 | 58.72 | $58.30 | 268090 |
| 2025-06-24 | 58.70 | $58.56 | 508261 |
| 2025-06-23 | 58.58 | $57.92 | 388312 |
| 2025-06-20 | 58.61 | $58.08 | 585312 |
| 2025-06-18 | 58.59 | $58.51 | 421881 |
| 2025-06-17 | 58.41 | $57.91 | 367341 |
| 2025-06-16 | 58.37 | $57.44 | 473214 |
| 2025-06-13 | 58.45 | $57.76 | 582600 |
| 2025-06-12 | 58.43 | $58.23 | 335703 |
| 2025-06-11 | 58.24 | $57.74 | 542400 |
| 2025-06-10 | 58.14 | $58.15 | 446373 |
| 2025-06-09 | 57.87 | $58.31 | 457710 |
| 2025-06-06 | 57.47 | $57.48 | 402847 |
| 2025-06-05 | 57.23 | $56.77 | 402035 |
| 2025-06-04 | 57.15 | $56.65 | 458479 |
| 2025-06-03 | 57.07 | $56.46 | 431600 |
| 2025-06-02 | 57.02 | $56.12 | 561411 |
| 2025-05-30 | 57.05 | $56.88 | 345837 |
| 2025-05-29 | 56.82 | $56.67 | 334534 |
| 2025-05-28 | 56.60 | $57.05 | 424642 |
| 2025-05-27 | 56.19 | $56.83 | 506426 |
| 2025-05-23 | 55.74 | $55.54 | 344791 |
| 2025-05-22 | 55.59 | $55.20 | 298300 |
| 2025-05-21 | 55.50 | $55.37 | 409348 |
| 2025-05-20 | 55.33 | $56.75 | 770181 |
| 2025-05-19 | 54.68 | $56.03 | 746600 |
| 2025-05-16 | 54.10 | $55.29 | 808300 |
| 2025-05-15 | 53.63 | $53.99 | 951419 |
| 2025-05-14 | 53.46 | $53.17 | 2.5M |
| 2025-05-13 | 53.52 | $53.97 | 656289 |
| 2025-05-12 | 53.34 | $53.89 | 738749 |
| 2025-05-09 | 53.14 | $52.95 | 750589 |
| 2025-05-08 | 53.21 | $53.03 | 592600 |
| 2025-05-07 | 53.27 | $53.39 | 525744 |
| 2025-05-06 | 53.23 | $52.95 | 767100 |
| 2025-05-05 | 53.33 | $53.10 | 535312 |
| 2025-05-02 | 53.41 | $53.83 | 677612 |
| 2025-05-01 | 53.28 | $52.63 | 421138 |
| 2025-04-30 | 53.51 | $53.56 | 460194 |
| 2025-04-29 | 53.49 | $54.22 | 306774 |
| 2025-04-28 | 53.27 | $54.58 | 357500 |
| 2025-04-25 | 52.90 | $54.15 | 359228 |
| 2025-04-24 | 52.59 | $54.64 | 405013 |
| 2025-04-23 | 52.08 | $53.65 | 556562 |
| 2025-04-22 | 51.79 | $53.04 | 300945 |
| 2025-04-21 | 51.64 | $52.00 | 390934 |
| 2025-04-17 | 51.82 | $53.30 | 605459 |
| 2025-04-16 | 51.65 | $52.75 | 704876 |
| 2025-04-15 | 51.65 | $53.68 | 570100 |
| 2025-04-14 | 51.39 | $53.11 | 498963 |
| 2025-04-11 | 51.27 | $51.82 | 439946 |
| 2025-04-10 | 51.58 | $51.48 | 644150 |
| 2025-04-09 | 52.10 | $52.94 | 1.1M |
| 2025-04-08 | 52.31 | $49.15 | 896004 |
| 2025-04-07 | 53.79 | $50.30 | 1.4M |
| 2025-04-04 | 55.26 | $51.48 | 1.4M |
| 2025-04-03 | 56.70 | $55.93 | 527906 |
| 2025-04-02 | 57.06 | $57.47 | 303831 |
| 2025-04-01 | 57.01 | $57.72 | 414315 |
| 2025-03-31 | 56.88 | $56.56 | 498088 |
| 2025-03-28 | 57.10 | $56.66 | 302267 |
| 2025-03-27 | 57.34 | $57.47 | 762208 |
| 2025-03-26 | 57.39 | $57.92 | 697144 |
| 2025-03-25 | 57.32 | $59.04 | 290076 |
| 2025-03-24 | 56.89 | $58.65 | 421147 |
| 2025-03-21 | 56.50 | $57.54 | 1.0M |
| 2025-03-20 | 56.39 | $57.78 | 327992 |
| 2025-03-19 | 56.20 | $58.21 | 452371 |
| 2025-03-18 | 55.86 | $57.63 | 328861 |
| 2025-03-17 | 55.64 | $57.17 | 736840 |
| 2025-03-14 | 55.56 | $56.26 | 490826 |
| 2025-03-13 | 55.77 | $54.71 | 621117 |
| 2025-03-12 | 56.54 | $55.76 | 483240 |
| 2025-03-11 | 57.18 | $55.76 | 1.1M |
| 2025-03-10 | 57.98 | $57.65 | 645632 |
| 2025-03-07 | 58.37 | $58.64 | 558991 |
| 2025-03-06 | 58.55 | $56.94 | 587304 |
| 2025-03-05 | 59.32 | $58.08 | 1.0M |
| 2025-03-04 | 59.91 | $59.02 | 727500 |
| 2025-03-03 | 60.34 | $60.52 | 699291 |
| 2025-02-28 | 60.40 | $60.80 | 806153 |
| 2025-02-27 | 60.38 | $58.94 | 615845 |
| 2025-02-26 | 60.95 | $59.58 | 418168 |
| 2025-02-25 | 61.44 | $60.06 | 737777 |
| 2025-02-24 | 61.88 | $60.58 | 704020 |
| 2025-02-21 | 62.25 | $62.27 | 369440 |
| 2025-02-20 | 62.15 | $62.74 | 441135 |
| 2025-02-19 | 61.87 | $63.10 | 822190 |
| 2025-02-18 | 61.41 | $62.12 | 774400 |
| 2025-02-14 | 61.15 | $61.47 | 506600 |
| 2025-02-13 | 61.04 | $60.88 | 291927 |
| 2025-02-12 | 61.08 | $60.42 | 387537 |
| 2025-02-11 | 61.27 | $60.30 | 429827 |
| 2025-02-10 | 61.53 | $60.57 | 490791 |
| 2025-02-07 | 61.75 | $61.01 | 480440 |
| 2025-02-06 | 61.86 | $61.13 | 417418 |
| 2025-02-05 | 61.95 | $61.11 | 644568 |
| 2025-02-04 | 62.05 | $61.77 | 380573 |
| 2025-02-03 | 61.94 | $61.76 | 532138 |
| 2025-01-31 | 61.79 | $61.96 | 510700 |
| 2025-01-30 | 61.53 | $61.45 | 428335 |
| 2025-01-29 | 61.35 | $60.62 | 553085 |
| 2025-01-28 | 61.37 | $61.35 | 354683 |
| 2025-01-27 | 61.15 | $60.72 | 562779 |
| 2025-01-24 | 61.06 | $61.17 | 338929 |
| 2025-01-23 | 60.79 | $60.84 | 387766 |
| 2025-01-22 | 60.55 | $60.73 | 483533 |
| 2025-01-21 | 60.26 | $60.84 | 570628 |
| 2025-01-17 | 59.86 | $60.04 | 765674 |
| 2025-01-16 | 59.61 | $60.48 | 498600 |
| 2025-01-15 | 59.15 | $59.24 | 371552 |
| 2025-01-14 | 58.96 | $58.91 | 355304 |
| 2025-01-13 | 58.82 | $58.00 | 326400 |
| 2025-01-10 | 58.92 | $57.72 | 466919 |
| 2025-01-08 | 59.12 | $58.18 | 588115 |
| 2025-01-07 | 59.19 | $58.36 | 520500 |
| 2025-01-06 | 59.20 | $58.80 | 876273 |
| 2025-01-03 | 59.05 | $59.85 | 623363 |
| 2025-01-02 | 58.52 | $59.26 | 601048 |
| 2024-12-31 | 58.03 | $58.58 | 484639 |
| 2024-12-30 | 57.63 | $58.02 | 434029 |
| 2024-12-27 | 57.31 | $57.90 | 448409 |
| 2024-12-26 | 56.94 | $57.64 | 439818 |
| 2024-12-24 | 56.55 | $57.00 | 347649 |
| 2024-12-23 | 56.28 | $56.44 | 1.2M |
| 2024-12-20 | 56.10 | $56.40 | 754500 |
| 2024-12-19 | 55.89 | $55.91 | 654867 |
| 2024-12-18 | 55.78 | $54.99 | 489509 |
| 2024-12-17 | 55.92 | $55.62 | 402886 |
| 2024-12-16 | 55.88 | $55.33 | 464473 |
| 2024-12-13 | 55.92 | $55.63 | 319725 |
| 2024-12-12 | 55.85 | $55.39 | 252360 |
| 2024-12-11 | 55.82 | $55.24 | 255942 |
| 2024-12-10 | 55.83 | $55.16 | 323967 |
| 2024-12-09 | 55.84 | $55.24 | 380260 |
| 2024-12-06 | 55.82 | $55.29 | 255768 |
| 2024-12-05 | 55.75 | $55.48 | 416952 |
| 2024-12-04 | 55.59 | $55.35 | 317701 |
| 2024-12-03 | 55.42 | $55.40 | 293428 |
| 2024-12-02 | 55.17 | $55.35 | 357039 |
| 2024-11-29 | 54.87 | $55.47 | 190400 |
| 2024-11-27 | 54.45 | $55.00 | 254507 |
| 2024-11-26 | 54.07 | $54.62 | 301753 |
| 2024-11-25 | 53.71 | $54.51 | 358383 |
| 2024-11-22 | 53.29 | $53.97 | 338746 |
| 2024-11-21 | 52.94 | $53.18 | 256781 |
| 2024-11-20 | 52.76 | $53.08 | 943728 |
| 2024-11-19 | 52.57 | $53.18 | 354107 |
| 2024-11-18 | 52.29 | $52.65 | 269385 |
| 2024-11-15 | 52.11 | $52.16 | 551786 |
| 2024-11-14 | 52.05 | $52.16 | 805400 |
| 2024-11-13 | 51.97 | $52.23 | 531453 |
| 2024-11-12 | 51.84 | $52.27 | 499129 |
| 2024-11-11 | 51.67 | $52.41 | 464212 |
| 2024-11-08 | 51.41 | $51.87 | 449038 |
| 2024-11-07 | 51.27 | $51.74 | 406502 |
| 2024-11-06 | 51.14 | $51.55 | 569111 |
| 2024-11-05 | 51.04 | $50.70 | 409171 |
| 2024-11-04 | 51.19 | $49.95 | 547377 |
| 2024-11-01 | 51.61 | $50.67 | 311940 |
| 2024-10-31 | 51.88 | $51.34 | 244980 |
| 2024-10-30 | 52.00 | $51.57 | 220416 |
| 2024-10-29 | 52.07 | $51.34 | 373122 |
| 2024-10-28 | 52.22 | $52.03 | 297546 |
| 2024-10-25 | 52.18 | $51.68 | 236550 |
| 2024-10-24 | 52.22 | $51.75 | 341751 |
| 2024-10-23 | 52.24 | $51.66 | 301098 |
| 2024-10-22 | 52.29 | $52.03 | 279221 |
| 2024-10-21 | 52.22 | $52.60 | 342637 |
| 2024-10-18 | 51.94 | $52.35 | 284312 |
| 2024-10-17 | 51.66 | $51.96 | 270400 |
| 2024-10-16 | 51.44 | $51.83 | 325900 |
| 2024-10-15 | 51.21 | $51.02 | 335213 |
| 2024-10-14 | 51.17 | $51.13 | 321505 |
| 2024-10-11 | 51.09 | $51.22 | 458247 |
| 2024-10-10 | 50.95 | $50.93 | 323418 |
| 2024-10-09 | 50.86 | $50.65 | 279935 |
| 2024-10-08 | 50.83 | $50.70 | 402066 |
| 2024-10-07 | 50.78 | $50.97 | 470600 |
| 2024-10-04 | 50.63 | $51.02 | 318247 |
| 2024-10-03 | 50.41 | $50.63 | 364731 |
| 2024-10-02 | 50.27 | $50.19 | 261697 |
| 2024-10-01 | 50.24 | $50.07 | 259100 |
| 2024-09-30 | 50.23 | $50.14 | 273236 |
| 2024-09-27 | 50.19 | $50.23 | 291485 |
| 2024-09-26 | 50.11 | $50.26 | 359057 |
| 2024-09-25 | 49.99 | $49.70 | 341592 |
| 2024-09-24 | 50.03 | $49.76 | 251796 |
| 2024-09-23 | 50.05 | $49.81 | 328060 |
| 2024-09-20 | 50.06 | $50.00 | 537500 |
| 2024-09-19 | 50.01 | $50.40 | 427900 |
| 2024-09-18 | 49.81 | $50.17 | 368306 |
| 2024-09-17 | 49.63 | $49.84 | 311100 |
| 2024-09-16 | 49.53 | $50.12 | 262179 |
| 2024-09-13 | 49.30 | $49.95 | 367500 |
| 2024-09-12 | 49.09 | $49.48 | 279600 |
| 2024-09-11 | 48.97 | $49.14 | 229913 |
| 2024-09-10 | 48.95 | $48.79 | 334929 |
| 2024-09-09 | 49.03 | $48.75 | 352562 |
| 2024-09-06 | 49.14 | $48.63 | 414041 |
| 2024-09-05 | 49.31 | $49.51 | 399715 |
| 2024-09-04 | 49.25 | $49.50 | 359145 |
| 2024-09-03 | 49.18 | $49.59 | 421500 |
| 2024-08-30 | 49.06 | $49.40 | 260699 |
| 2024-08-29 | 48.99 | $49.11 | 268386 |
| 2024-08-28 | 48.99 | $48.73 | 664046 |
| 2024-08-27 | 49.12 | $49.29 | 800900 |
| 2024-08-26 | 49.10 | $49.34 | 389753 |
| 2024-08-23 | 49.07 | $49.69 | 299100 |
| 2024-08-22 | 48.92 | $49.48 | 436147 |
| 2024-08-21 | 48.81 | $49.52 | 318241 |
| 2024-08-20 | 48.67 | $49.31 | 269100 |
| 2024-08-19 | 48.58 | $49.50 | 267633 |
| 2024-08-16 | 48.42 | $49.28 | 281027 |
| 2024-08-15 | 48.30 | $49.25 | 450404 |
| 2024-08-14 | 48.17 | $48.45 | 237200 |
| 2024-08-13 | 48.29 | $48.39 | 315600 |
| 2024-08-12 | 48.46 | $48.35 | 372043 |
| 2024-08-09 | 48.70 | $48.57 | 340716 |
| 2024-08-08 | 48.93 | $48.79 | 349859 |
| 2024-08-07 | 49.15 | $48.91 | 446700 |
| 2024-08-06 | 49.40 | $49.03 | 562600 |
| 2024-08-05 | 49.66 | $47.05 | 1.1M |
| 2024-08-02 | 50.62 | $49.32 | 957412 |
| 2024-08-01 | 51.08 | $51.16 | 279700 |
| 2024-07-31 | 51.05 | $51.18 | 404316 |
| 2024-07-30 | 51.00 | $51.45 | 316042 |
| 2024-07-29 | 50.86 | $51.02 | 289852 |
| 2024-07-26 | 50.82 | $50.99 | 233322 |
| 2024-07-25 | 50.78 | $50.60 | 280676 |
| 2024-07-24 | 50.85 | $50.28 | 240303 |
| 2024-07-23 | 51.04 | $50.92 | 204106 |
| 2024-07-22 | 51.07 | $50.96 | 228900 |
| 2024-07-19 | 51.08 | $50.15 | 181021 |
| 2024-07-18 | 51.35 | $50.38 | 320313 |
| 2024-07-17 | 51.61 | $50.38 | 425635 |
| 2024-07-16 | 51.90 | $50.85 | 432142 |
| 2024-07-15 | 52.11 | $51.67 | 496790 |
| 2024-07-12 | 52.09 | $51.48 | 788098 |
| 2024-07-11 | 52.11 | $51.96 | 295508 |
| 2024-07-10 | 51.96 | $52.03 | 204325 |
| 2024-07-09 | 51.75 | $51.28 | 388805 |
| 2024-07-08 | 51.72 | $52.04 | 352616 |
| 2024-07-05 | 51.43 | $52.25 | 477600 |
| 2024-07-03 | 50.99 | $51.87 | 288400 |
| 2024-07-02 | 50.57 | $51.40 | 394515 |
| 2024-07-01 | 50.19 | $50.50 | 282466 |
| 2024-06-28 | 50.01 | $50.49 | 352393 |
| 2024-06-27 | 49.79 | $50.14 | 263816 |
| 2024-06-26 | 49.63 | $49.75 | 173502 |
| 2024-06-25 | 49.55 | $49.68 | 309231 |
| 2024-06-24 | 49.48 | $49.70 | 380900 |
| 2024-06-21 | 49.38 | $49.19 | 357557 |
| 2024-06-20 | 49.41 | $49.76 | 460218 |
| 2024-06-18 | 49.27 | $49.75 | 344710 |
| 2024-06-17 | 49.11 | $49.56 | 342300 |
| 2024-06-14 | 48.96 | $49.34 | 295786 |
| 2024-06-13 | 48.85 | $49.14 | 315248 |
| 2024-06-12 | 48.79 | $49.01 | 290600 |
| 2024-06-11 | 48.75 | $49.00 | 333100 |
| 2024-06-10 | 48.70 | $48.88 | 332226 |
| 2024-06-07 | 48.69 | $48.75 | 311003 |
| 2024-06-06 | 48.72 | $48.79 | 389302 |
| 2024-06-05 | 48.74 | $49.00 | 640221 |
| 2024-06-04 | 48.70 | $49.31 | 331937 |
| 2024-06-03 | 48.56 | $49.65 | 363454 |
| 2024-05-31 | 48.28 | $49.00 | 270709 |
| 2024-05-30 | 48.16 | $48.47 | 241000 |
| 2024-05-29 | 48.17 | $47.78 | 312306 |
| 2024-05-28 | 48.42 | $48.22 | 293475 |
| 2024-05-24 | 48.59 | $48.55 | 216848 |
| 2024-05-23 | 48.69 | $47.85 | 359533 |
| 2024-05-22 | 49.04 | $48.48 | 621982 |
| 2024-05-21 | 49.27 | $49.00 | 656500 |
| 2024-05-20 | 49.38 | $48.74 | 300948 |
| 2024-05-17 | 49.59 | $48.75 | 247200 |
| 2024-05-16 | 49.84 | $48.65 | 529537 |
| 2024-05-15 | 50.18 | $49.31 | 973311 |
| 2024-05-14 | 50.37 | $49.83 | 390600 |
| 2024-05-13 | 50.42 | $48.95 | 527942 |
| 2024-05-10 | 50.76 | $49.40 | 630900 |
| 2024-05-09 | 51.01 | $50.76 | 272433 |
| 2024-05-08 | 50.86 | $50.63 | 287427 |
| 2024-05-07 | 50.71 | $50.70 | 332338 |
| 2024-05-06 | 50.49 | $50.88 | 414000 |
| 2024-05-03 | 50.14 | $50.37 | 311907 |
| 2024-05-02 | 49.86 | $49.89 | 257500 |
| 2024-05-01 | 49.65 | $50.15 | 386301 |
| 2024-04-30 | 49.31 | $49.60 | 244200 |
| 2024-04-29 | 49.05 | $49.71 | 427012 |
| 2024-04-26 | 48.68 | $49.13 | 268100 |
| 2024-04-25 | 48.41 | $48.68 | 249000 |
| 2024-04-24 | 48.21 | $48.80 | 203424 |
| 2024-04-23 | 47.92 | $48.69 | 313149 |
| 2024-04-22 | 47.60 | $48.16 | 304700 |
| 2024-04-19 | 47.37 | $47.62 | 318269 |
| 2024-04-18 | 47.26 | $47.22 | 220342 |
| 2024-04-17 | 47.24 | $46.96 | 252887 |
| 2024-04-16 | 47.30 | $46.77 | 297091 |
| 2024-04-15 | 47.42 | $46.68 | 409600 |
| 2024-04-12 | 47.60 | $46.94 | 319421 |
| 2024-04-11 | 47.72 | $47.79 | 311665 |
| 2024-04-10 | 47.60 | $47.58 | 367003 |
| 2024-04-09 | 47.51 | $47.67 | 252577 |
| 2024-04-08 | 47.35 | $47.60 | 253029 |
| 2024-04-05 | 47.18 | $47.32 | 241726 |
| 2024-04-04 | 47.06 | $47.01 | 402170 |
| 2024-04-03 | 47.00 | $47.12 | 313038 |
| 2024-04-02 | 46.88 | $47.01 | 383850 |
| 2024-04-01 | 46.77 | $46.92 | 553333 |
| 2024-03-28 | 46.65 | $47.31 | 393300 |
| 2024-03-27 | 46.39 | $46.78 | 302255 |
| 2024-03-26 | 46.22 | $46.40 | 343300 |
| 2024-03-25 | 46.14 | $46.13 | 352664 |
| 2024-03-22 | 46.12 | $46.00 | 253055 |
| 2024-03-21 | 46.14 | $46.12 | 359400 |
| 2024-03-20 | 46.12 | $46.04 | 408198 |
| 2024-03-19 | 46.11 | $45.90 | 400754 |
| 2024-03-18 | 46.15 | $46.03 | 386238 |
| 2024-03-15 | 46.14 | $46.20 | 515069 |
| 2024-03-14 | 46.08 | $45.82 | 264653 |
| 2024-03-13 | 46.12 | $46.18 | 286150 |
| 2024-03-12 | 46.05 | $46.15 | 249339 |
| 2024-03-11 | 45.98 | $46.02 | 421307 |
| 2024-03-08 | 45.92 | $45.85 | 224124 |
| 2024-03-07 | 45.89 | $46.00 | 313237 |
| 2024-03-06 | 45.81 | $46.25 | 409692 |
| 2024-03-05 | 45.63 | $45.46 | 304409 |
| 2024-03-04 | 45.65 | $45.75 | 393600 |
| 2024-03-01 | 45.58 | $45.44 | 453312 |
| 2024-02-29 | 45.59 | $45.71 | 289832 |
| 2024-02-28 | 45.52 | $45.43 | 309851 |
| 2024-02-27 | 45.51 | $46.07 | 311701 |
| 2024-02-26 | 45.29 | $45.93 | 425200 |
| 2024-02-23 | 45.07 | $45.35 | 500514 |
| 2024-02-22 | 44.98 | $45.74 | 736643 |
| 2024-02-21 | 44.75 | $44.88 | 277426 |
| 2024-02-20 | 44.74 | $44.88 | 410009 |
| 2024-02-16 | 44.72 | $44.88 | 357459 |
| 2024-02-15 | 44.70 | $44.83 | 471842 |
| 2024-02-14 | 44.70 | $44.40 | 339912 |
| 2024-02-13 | 44.83 | $44.33 | 305144 |
| 2024-02-12 | 45.00 | $44.69 | 253625 |
| 2024-02-09 | 45.10 | $44.52 | 411156 |
| 2024-02-08 | 45.28 | $44.57 | 307744 |
| 2024-02-07 | 45.47 | $45.02 | 368280 |
| 2024-02-06 | 45.55 | $45.19 | 361789 |
| 2024-02-05 | 45.58 | $45.02 | 443612 |
| 2024-02-02 | 45.68 | $45.34 | 286396 |
| 2024-02-01 | 45.67 | $44.96 | 433600 |
| 2024-01-31 | 45.78 | $45.28 | 335892 |
| 2024-01-30 | 45.80 | $45.98 | 279748 |
| 2024-01-29 | 45.59 | $45.54 | 326145 |
| 2024-01-26 | 45.46 | $45.82 | 246705 |
| 2024-01-25 | 45.20 | $45.58 | 302790 |
| 2024-01-24 | 44.94 | $45.40 | 390610 |
| 2024-01-23 | 44.68 | $45.35 | 346736 |
| 2024-01-22 | 44.37 | $45.16 | 441200 |
| 2024-01-19 | 44.04 | $44.15 | 310199 |
| 2024-01-18 | 43.96 | $43.85 | 253800 |
| 2024-01-17 | 43.94 | $43.67 | 360900 |
| 2024-01-16 | 43.98 | $43.70 | 340900 |
| 2024-01-12 | 44.00 | $43.77 | 272472 |
| 2024-01-11 | 44.00 | $43.69 | 421670 |
| 2024-01-10 | 44.01 | $43.78 | 351564 |
| 2024-01-09 | 44.00 | $43.78 | 379388 |
| 2024-01-08 | 43.96 | $43.99 | 489554 |
| 2024-01-05 | 43.85 | $43.73 | 360694 |
| 2024-01-04 | 43.78 | $43.76 | 454484 |
| 2024-01-03 | 43.69 | $43.49 | 448125 |
| 2024-01-02 | 43.64 | $43.45 | 461607 |
| 2023-12-29 | 43.59 | $43.23 | 474054 |
| 2023-12-28 | 43.58 | $43.80 | 473031 |
| 2023-12-27 | 43.39 | $43.42 | 336037 |
| 2023-12-26 | 43.26 | $43.12 | 326044 |
| 2023-12-22 | 43.18 | $42.93 | 256136 |
| 2023-12-21 | 43.15 | $42.90 | 371900 |
| 2023-12-20 | 43.10 | $42.59 | 304743 |
| 2023-12-19 | 43.13 | $42.92 | 397919 |
| 2023-12-18 | 43.04 | $43.25 | 498144 |
| 2023-12-15 | 42.83 | $42.80 | 333441 |
| 2023-12-14 | 42.70 | $42.93 | 453173 |
| 2023-12-13 | 42.49 | $42.58 | 355300 |
| 2023-12-12 | 42.33 | $42.40 | 330382 |
| 2023-12-11 | 42.19 | $42.09 | 392465 |
| 2023-12-08 | 42.10 | $42.13 | 313682 |
| 2023-12-07 | 41.97 | $41.83 | 240260 |
| 2023-12-06 | 41.90 | $41.62 | 384700 |
| 2023-12-05 | 41.88 | $41.70 | 398480 |
| 2023-12-04 | 41.81 | $41.84 | 366803 |
| 2023-12-01 | 41.68 | $41.68 | 420757 |
| 2023-11-30 | 41.55 | $41.33 | 227925 |
| 2023-11-29 | 41.51 | $41.21 | 248986 |
| 2023-11-28 | 41.48 | $41.39 | 241510 |
| 2023-11-27 | 41.38 | $41.40 | 288845 |
| 2023-11-24 | 41.24 | $41.28 | 160400 |
| 2023-11-22 | 41.11 | $41.17 | 240019 |
| 2023-11-21 | 40.97 | $40.96 | 232750 |
| 2023-11-20 | 40.86 | $40.86 | 244839 |
| 2023-11-17 | 40.76 | $40.53 | 268399 |
| 2023-11-16 | 40.73 | $40.56 | 309330 |
| 2023-11-15 | 40.67 | $40.81 | 300237 |
| 2023-11-14 | 40.52 | $40.77 | 300365 |
| 2023-11-13 | 40.34 | $40.49 | 310774 |
| 2023-11-10 | 40.20 | $40.30 | 390107 |
| 2023-11-09 | 40.09 | $40.38 | 558400 |
| 2023-11-08 | 39.93 | $40.31 | 1.2M |
| 2023-11-07 | 39.75 | $40.16 | 356700 |
| 2023-11-06 | 39.58 | $40.79 | 583087 |
| 2023-11-03 | 39.17 | $40.68 | 585869 |
| 2023-11-02 | 38.71 | $40.19 | 513144 |
| 2023-11-01 | 38.31 | $39.30 | 421537 |
| 2023-10-31 | 38.11 | $38.13 | 312700 |
| 2023-10-30 | 38.25 | $37.99 | 384400 |
| 2023-10-27 | 38.48 | $37.87 | 388008 |
| 2023-10-26 | 38.80 | $38.40 | 332300 |
| 2023-10-25 | 39.03 | $38.71 | 285117 |
| 2023-10-24 | 39.23 | $39.02 | 249839 |
| 2023-10-23 | 39.37 | $38.71 | 381317 |
| 2023-10-20 | 39.64 | $39.03 | 609798 |
| 2023-10-19 | 39.88 | $39.75 | 391400 |
| 2023-10-18 | 39.95 | $40.08 | 303240 |
| 2023-10-17 | 39.92 | $40.19 | 257800 |
| 2023-10-16 | 39.86 | $40.41 | 326307 |
| 2023-10-13 | 39.72 | $39.69 | 241280 |
| 2023-10-12 | 39.78 | $39.70 | 398324 |
| 2023-10-11 | 39.85 | $39.96 | 215611 |
| 2023-10-10 | 39.86 | $40.04 | 378210 |
| 2023-10-09 | 39.84 | $40.07 | 294530 |
| 2023-10-06 | 39.82 | $39.60 | 242083 |
| 2023-10-05 | 39.95 | $39.46 | 337500 |
| 2023-10-04 | 40.16 | $39.89 | 482700 |
| 2023-10-03 | 40.27 | $39.76 | 524848 |
| 2023-10-02 | 40.46 | $40.24 | 452204 |
| 2023-09-29 | 40.53 | $40.63 | 267621 |
| 2023-09-28 | 40.49 | $40.72 | 248656 |
| 2023-09-27 | 40.42 | $40.21 | 355909 |
| 2023-09-26 | 40.49 | $40.14 | 236931 |
| 2023-09-25 | 40.61 | $40.62 | 265659 |
| 2023-09-22 | 40.59 | $40.45 | 216268 |
| 2023-09-21 | 40.63 | $40.11 | 285886 |
| 2023-09-20 | 40.78 | $40.63 | 263947 |
| 2023-09-19 | 40.80 | $40.77 | 309441 |
| 2023-09-18 | 40.77 | $41.22 | 366318 |
| 2023-09-15 | 40.60 | $41.01 | 447229 |
| 2023-09-14 | 40.46 | $40.89 | 300300 |
| 2023-09-13 | 40.32 | $40.62 | 293819 |
| 2023-09-12 | 40.23 | $40.65 | 195200 |
| 2023-09-11 | 40.13 | $40.66 | 282142 |
| 2023-09-08 | 39.99 | $40.28 | 751700 |
| 2023-09-07 | 39.96 | $40.23 | 294071 |
| 2023-09-06 | 39.93 | $40.07 | 271130 |
| 2023-09-05 | 39.96 | $40.31 | 414500 |
| 2023-09-01 | 39.92 | $40.67 | 254740 |
| 2023-08-31 | 39.77 | $40.34 | 575300 |
| 2023-08-30 | 39.69 | $40.31 | 330068 |
| 2023-08-29 | 39.62 | $40.10 | 544560 |
| 2023-08-28 | 39.60 | $39.97 | 246402 |
| 2023-08-25 | 39.63 | $39.77 | 196290 |
| 2023-08-24 | 39.74 | $39.87 | 201438 |
| 2023-08-23 | 39.85 | $39.82 | 319300 |
| 2023-08-22 | 40.01 | $39.61 | 311669 |
| 2023-08-21 | 40.28 | $40.16 | 480400 |
| 2023-08-18 | 40.45 | $40.50 | 325675 |
| 2023-08-17 | 40.54 | $39.82 | 289211 |
| 2023-08-16 | 40.88 | $40.38 | 248400 |
| 2023-08-15 | 41.12 | $40.32 | 536809 |
| 2023-08-14 | 41.44 | $40.65 | 295902 |
| 2023-08-11 | 41.71 | $40.67 | 357864 |
| 2023-08-10 | 42.04 | $40.80 | 312100 |
| 2023-08-09 | 42.40 | $41.30 | 287848 |
| 2023-08-08 | 42.66 | $41.78 | 350871 |
| 2023-08-07 | 42.82 | $42.34 | 357874 |
| 2023-08-04 | 42.83 | $42.42 | 510558 |
| 2023-08-03 | 42.81 | $42.73 | 413991 |
| 2023-08-02 | 42.66 | $42.49 | 342565 |
| 2023-08-01 | 42.55 | $42.24 | 262868 |
| 2023-07-31 | 42.48 | $42.27 | 326044 |
| 2023-07-28 | 42.37 | $42.27 | 272304 |
| 2023-07-27 | 42.23 | $42.25 | 331064 |
| 2023-07-26 | 42.05 | $42.11 | 218700 |
| 2023-07-25 | 41.86 | $41.83 | 322875 |
| 2023-07-24 | 41.70 | $41.81 | 278227 |
| 2023-07-21 | 41.51 | $41.50 | 243405 |
| 2023-07-20 | 41.36 | $41.19 | 324839 |
| 2023-07-19 | 41.27 | $41.67 | 303600 |
| 2023-07-18 | 40.99 | $41.52 | 341900 |
| 2023-07-17 | 40.70 | $41.16 | 306003 |
| 2023-07-14 | 40.44 | $40.80 | 364078 |
| 2023-07-13 | 40.24 | $40.44 | 318600 |
| 2023-07-12 | 40.10 | $40.32 | 550439 |
| 2023-07-11 | 39.97 | $40.16 | 532938 |
| 2023-07-10 | 39.85 | $40.03 | 1.4M |
| 2023-07-07 | 39.75 | $39.89 | 353900 |
| 2023-07-06 | 39.67 | $39.84 | 424243 |
| 2023-07-05 | 39.58 | $40.05 | 1.0M |
| 2023-07-03 | 39.40 | $40.30 | 353706 |
| 2023-06-30 | 39.11 | $40.03 | 1.2M |
| 2023-06-29 | 38.85 | $39.76 | 378914 |
| 2023-06-28 | 38.61 | $39.21 | 422908 |
| 2023-06-27 | 38.51 | $38.85 | 656600 |
| 2023-06-26 | 38.50 | $38.76 | 331052 |
| 2023-06-23 | 38.53 | $38.20 | 369585 |
| 2023-06-22 | 38.74 | $38.10 | 355387 |
| 2023-06-21 | 39.04 | $38.33 | 463414 |
| 2023-06-20 | 39.34 | $38.74 | 508365 |
| 2023-06-16 | 39.58 | $39.20 | 393151 |
| 2023-06-15 | 39.73 | $39.36 | 539622 |
| 2023-06-14 | 39.86 | $39.23 | 434595 |
| 2023-06-13 | 40.06 | $39.55 | 430800 |
| 2023-06-12 | 40.20 | $39.88 | 370960 |
| 2023-06-09 | 40.26 | $40.03 | 384223 |
| 2023-06-08 | 40.29 | $40.52 | 313700 |
| 2023-06-07 | 40.17 | $40.39 | 288234 |
| 2023-06-06 | 40.05 | $40.45 | 402500 |
| 2023-06-05 | 39.89 | $40.49 | 481534 |
| 2023-06-02 | 39.68 | $40.32 | 376600 |
| 2023-06-01 | 39.48 | $39.90 | 291623 |
| 2023-05-31 | 39.37 | $39.66 | 252174 |
| 2023-05-30 | 39.32 | $39.75 | 411332 |
| 2023-05-26 | 39.22 | $39.70 | 283549 |
| 2023-05-25 | 39.13 | $39.27 | 350586 |
| 2023-05-24 | 39.16 | $39.22 | 367116 |
| 2023-05-23 | 39.21 | $39.11 | 252443 |
| 2023-05-22 | 39.31 | $39.21 | 365874 |
| 2023-05-19 | 39.41 | $39.32 | 418204 |
| 2023-05-18 | 39.50 | $39.25 | 388610 |
| 2023-05-17 | 39.64 | $39.21 | 437938 |
| 2023-05-16 | 39.82 | $39.04 | 385435 |
| 2023-05-15 | 40.09 | $39.53 | 378984 |
| 2023-05-12 | 40.26 | $39.60 | 240871 |
| 2023-05-11 | 40.45 | $39.92 | 273500 |
| 2023-05-10 | 40.58 | $40.21 | 378150 |
| 2023-05-09 | 40.64 | $40.45 | 363600 |
| 2023-05-08 | 40.63 | $41.17 | 369288 |
| 2023-05-05 | 40.39 | $40.33 | 406613 |
| 2023-05-04 | 40.36 | $39.72 | 493216 |
| 2023-05-03 | 40.50 | $40.62 | 345961 |
| 2023-05-02 | 40.39 | $40.36 | 444239 |
| 2023-05-01 | 40.34 | $40.53 | 230251 |
| 2023-04-28 | 40.21 | $40.52 | 195486 |
| 2023-04-27 | 40.05 | $40.20 | 263080 |
| 2023-04-26 | 39.96 | $39.50 | 248538 |
| 2023-04-25 | 40.06 | $39.91 | 207785 |
| 2023-04-24 | 40.06 | $40.22 | 238311 |
| 2023-04-21 | 39.95 | $40.05 | 230400 |
| 2023-04-20 | 39.87 | $39.92 | 285702 |
| 2023-04-19 | 39.81 | $40.37 | 309653 |
| 2023-04-18 | 39.59 | $39.98 | 281300 |
| 2023-04-17 | 39.45 | $39.92 | 301600 |
| 2023-04-14 | 39.29 | $39.56 | 373744 |
| 2023-04-13 | 39.22 | $39.65 | 273725 |
| 2023-04-12 | 39.10 | $39.17 | 304918 |
| 2023-04-11 | 39.11 | $39.22 | 311873 |
| 2023-04-10 | 39.12 | $39.24 | 335200 |
| 2023-04-06 | 39.11 | $39.31 | 264034 |
| 2023-04-05 | 39.09 | $38.91 | 269900 |
| 2023-04-04 | 39.20 | $39.67 | 322000 |
| 2023-04-03 | 39.09 | $39.75 | 417800 |
| 2023-03-31 | 38.93 | $39.46 | 354627 |
| 2023-03-30 | 38.84 | $39.25 | 297431 |
| 2023-03-29 | 38.80 | $39.40 | 244216 |
| 2023-03-28 | 38.70 | $39.45 | 264869 |
| 2023-03-27 | 38.58 | $39.38 | 268800 |
| 2023-03-24 | 38.47 | $39.28 | 230264 |
| 2023-03-23 | 38.37 | $38.66 | 199340 |
| 2023-03-22 | 38.46 | $38.55 | 223731 |
| 2023-03-21 | 38.61 | $39.27 | 251860 |
| 2023-03-20 | 38.59 | $38.44 | 273257 |
| 2023-03-17 | 38.82 | $38.48 | 623008 |
| 2023-03-16 | 39.11 | $38.89 | 346247 |
| 2023-03-15 | 39.34 | $38.54 | 431743 |
| 2023-03-14 | 39.73 | $38.89 | 378318 |
| 2023-03-13 | 40.11 | $38.09 | 660900 |
| 2023-03-10 | 40.83 | $37.98 | 803800 |
| 2023-03-09 | 41.73 | $39.44 | 545801 |
| 2023-03-08 | 42.35 | $41.92 | 193760 |
| 2023-03-07 | 42.32 | $41.55 | 338344 |
| 2023-03-06 | 42.38 | $42.47 | 348000 |
| 2023-03-03 | 42.15 | $42.27 | 260182 |
| 2023-03-02 | 41.92 | $42.14 | 283635 |
| 2023-03-01 | 41.66 | $41.92 | 298654 |
| 2023-02-28 | 41.40 | $42.49 | 307742 |
| 2023-02-27 | 40.89 | $42.49 | 580848 |
| 2023-02-24 | 40.26 | $40.99 | 575418 |
| 2023-02-23 | 39.96 | $40.19 | 306600 |
| 2023-02-22 | 39.84 | $39.81 | 243010 |
| 2023-02-21 | 39.81 | $39.36 | 354156 |
| 2023-02-17 | 39.91 | $40.28 | 389711 |
| 2023-02-16 | 39.74 | $39.67 | 345500 |
| 2023-02-15 | 39.72 | $39.76 | 235858 |
| 2023-02-14 | 39.66 | $39.67 | 240296 |
| 2023-02-13 | 39.62 | $39.40 | 208618 |
| 2023-02-10 | 39.64 | $39.11 | 288327 |
| 2023-02-09 | 39.75 | $38.74 | 294514 |
| 2023-02-08 | 40.00 | $39.21 | 280942 |
| 2023-02-07 | 40.15 | $39.59 | 308300 |
| 2023-02-06 | 40.19 | $39.95 | 465700 |
| 2023-02-03 | 40.12 | $40.11 | 352030 |
| 2023-02-02 | 39.97 | $39.96 | 361034 |
| 2023-02-01 | 39.83 | $39.71 | 261151 |
| 2023-01-31 | 39.72 | $39.53 | 210102 |
| 2023-01-30 | 39.64 | $38.92 | 352511 |
| 2023-01-27 | 39.72 | $39.58 | 242700 |
| 2023-01-26 | 39.59 | $39.30 | 201541 |
| 2023-01-25 | 39.51 | $39.20 | 211912 |
| 2023-01-24 | 39.43 | $39.50 | 556800 |
| 2023-01-23 | 39.23 | $39.58 | 319134 |
| 2023-01-20 | 38.95 | $39.15 | 234100 |
| 2023-01-19 | 38.73 | $38.58 | 249155 |
| 2023-01-18 | 38.64 | $38.97 | 360549 |
| 2023-01-17 | 38.39 | $39.19 | 412100 |
| 2023-01-13 | 38.01 | $38.51 | 280762 |
| 2023-01-12 | 37.75 | $38.81 | 341809 |
| 2023-01-11 | 37.34 | $38.22 | 342601 |
| 2023-01-10 | 37.03 | $37.50 | 257724 |
| 2023-01-09 | 36.87 | $37.15 | 259027 |
| 2023-01-06 | 36.79 | $36.87 | 242220 |
| 2023-01-05 | 36.78 | $36.93 | 294132 |
| 2023-01-04 | 36.76 | $37.48 | 444500 |
| 2023-01-03 | 36.55 | $36.91 | 369767 |
| 2022-12-30 | 36.49 | $36.95 | 321612 |
| 2022-12-29 | 36.40 | $37.09 | 307569 |
| 2022-12-28 | 36.26 | $36.51 | 254843 |
| 2022-12-27 | 36.27 | $36.71 | 275640 |
| 2022-12-23 | 36.23 | $36.79 | 170857 |
| 2022-12-22 | 36.16 | $36.08 | 264716 |
| 2022-12-21 | 36.31 | $36.24 | 221125 |
| 2022-12-20 | 36.46 | $35.98 | 218400 |
| 2022-12-19 | 36.72 | $35.90 | 318632 |
| 2022-12-16 | 37.07 | $37.00 | 392000 |
| 2022-12-15 | 37.15 | $37.19 | 333844 |
| 2022-12-14 | 37.19 | $37.33 | 295016 |
| 2022-12-13 | 37.20 | $37.40 | 393628 |
| 2022-12-12 | 37.19 | $37.40 | 319020 |
| 2022-12-09 | 37.18 | $36.72 | 216164 |
| 2022-12-08 | 37.39 | $36.71 | 261420 |
| 2022-12-07 | 37.65 | $36.64 | 269120 |
| 2022-12-06 | 37.98 | $36.86 | 452727 |
| 2022-12-05 | 38.32 | $37.49 | 392449 |
| 2022-12-02 | 38.53 | $38.06 | 268715 |
| 2022-12-01 | 38.60 | $38.27 | 254937 |
| 2022-11-30 | 38.60 | $38.24 | 277909 |
| 2022-11-29 | 38.61 | $37.93 | 219099 |
| 2022-11-28 | 38.71 | $37.77 | 319600 |
| 2022-11-25 | 38.87 | $38.64 | 150406 |
| 2022-11-23 | 38.78 | $38.47 | 195890 |
| 2022-11-22 | 38.71 | $38.36 | 210702 |
| 2022-11-21 | 38.65 | $37.99 | 195876 |
| 2022-11-18 | 38.68 | $37.79 | 225632 |
| 2022-11-17 | 38.77 | $37.91 | 299324 |
| 2022-11-16 | 38.82 | $37.66 | 246336 |
| 2022-11-15 | 38.95 | $38.15 | 340407 |
| 2022-11-14 | 38.93 | $37.73 | 337200 |
| 2022-11-11 | 39.03 | $38.04 | 296758 |
| 2022-11-10 | 39.02 | $38.07 | 411611 |
| 2022-11-09 | 38.99 | $37.86 | 305946 |
| 2022-11-08 | 38.99 | $39.04 | 343527 |
| 2022-11-07 | 38.60 | $39.50 | 338865 |
| 2022-11-04 | 37.95 | $39.00 | 536099 |
| 2022-11-03 | 37.31 | $37.39 | 339500 |
| 2022-11-02 | 37.02 | $37.30 | 356273 |
| 2022-11-01 | 36.68 | $37.25 | 218503 |
| 2022-10-31 | 36.27 | $36.94 | 230600 |
| 2022-10-28 | 35.87 | $36.90 | 270340 |
| 2022-10-27 | 35.38 | $36.20 | 272420 |
| 2022-10-26 | 35.01 | $36.24 | 293741 |
| 2022-10-25 | 34.55 | $36.36 | 314700 |
| 2022-10-24 | 33.95 | $35.10 | 272100 |
| 2022-10-21 | 33.63 | $34.66 | 336165 |
| 2022-10-20 | 33.38 | $34.67 | 243943 |
| 2022-10-19 | 33.10 | $34.85 | 352750 |
| 2022-10-18 | 32.72 | $34.75 | 557009 |
| 2022-10-17 | 32.31 | $34.10 | 312622 |
| 2022-10-14 | 32.05 | $33.14 | 300548 |
| 2022-10-13 | 32.05 | $33.32 | 491724 |
| 2022-10-12 | 32.04 | $32.68 | 243802 |
| 2022-10-11 | 32.26 | $32.60 | 488090 |
| 2022-10-10 | 32.59 | $32.57 | 348943 |
| 2022-10-07 | 33.03 | $33.23 | 381123 |
| 2022-10-06 | 33.40 | $33.89 | 351400 |
| 2022-10-05 | 33.67 | $35.09 | 418273 |
| 2022-10-04 | 33.65 | $35.66 | 538332 |
| 2022-10-03 | 33.49 | $34.14 | 516247 |
| 2022-09-30 | 33.82 | $33.64 | 504100 |
| 2022-09-29 | 34.41 | $33.23 | 861000 |
| 2022-09-28 | 35.30 | $35.47 | 482502 |
| 2022-09-27 | 35.71 | $34.75 | 648729 |
| 2022-09-26 | 36.47 | $34.56 | 614322 |
| 2022-09-23 | 37.48 | $36.42 | 612303 |
| 2022-09-22 | 38.15 | $37.40 | 455383 |
| 2022-09-21 | 38.68 | $38.78 | 250557 |
| 2022-09-20 | 38.91 | $38.77 | 251625 |
| 2022-09-19 | 39.21 | $39.63 | 267112 |
| 2022-09-16 | 39.32 | $39.72 | 476200 |
| 2022-09-15 | 39.44 | $39.76 | 323589 |
| 2022-09-14 | 39.60 | $39.82 | 218022 |
| 2022-09-13 | 39.78 | $39.81 | 298518 |
| 2022-09-12 | 40.03 | $40.76 | 260200 |
| 2022-09-09 | 40.05 | $40.70 | 178920 |
| 2022-09-08 | 40.10 | $40.46 | 147664 |
| 2022-09-07 | 40.27 | $40.25 | 219900 |
| 2022-09-06 | 40.55 | $40.08 | 329500 |
| 2022-09-02 | 40.96 | $40.40 | 234988 |
| 2022-09-01 | 41.37 | $40.67 | 381618 |
| 2022-08-31 | 41.80 | $41.74 | 273900 |
| 2022-08-30 | 42.00 | $41.41 | 311108 |
| 2022-08-29 | 42.35 | $42.19 | 316225 |
| 2022-08-26 | 42.54 | $42.29 | 409059 |
| 2022-08-25 | 42.74 | $42.97 | 328335 |
| 2022-08-24 | 42.77 | $42.99 | 283400 |
| 2022-08-23 | 42.81 | $42.29 | 289740 |
| 2022-08-22 | 43.08 | $41.87 | 460864 |
| 2022-08-19 | 43.54 | $42.49 | 324644 |
| 2022-08-18 | 43.91 | $43.08 | 246100 |
| 2022-08-17 | 44.16 | $42.83 | 324900 |
| 2022-08-16 | 44.54 | $43.84 | 288700 |
| 2022-08-15 | 44.68 | $43.81 | 369545 |
| 2022-08-12 | 44.83 | $43.70 | 406600 |
| 2022-08-11 | 45.05 | $43.04 | 1.6M |
| 2022-08-10 | 45.50 | $44.89 | 298226 |
| 2022-08-09 | 45.44 | $44.32 | 266831 |
| 2022-08-08 | 45.53 | $44.50 | 412656 |
| 2022-08-05 | 45.55 | $45.28 | 426420 |
| 2022-08-04 | 45.31 | $44.38 | 244300 |
| 2022-08-03 | 45.27 | $44.74 | 260826 |
| 2022-08-02 | 45.08 | $44.32 | 258900 |
| 2022-08-01 | 44.96 | $44.49 | 268500 |
| 2022-07-29 | 44.72 | $45.02 | 381250 |
| 2022-07-28 | 44.24 | $44.62 | 273800 |
| 2022-07-27 | 43.75 | $43.91 | 335196 |
| 2022-07-26 | 43.35 | $43.34 | 295200 |
| 2022-07-25 | 43.02 | $42.42 | 172800 |
| 2022-07-22 | 42.88 | $42.39 | 176119 |
| 2022-07-21 | 42.70 | $42.98 | 243929 |
| 2022-07-20 | 42.27 | $42.27 | 234790 |
| 2022-07-19 | 41.95 | $42.41 | 283708 |
| 2022-07-18 | 41.49 | $41.47 | 342200 |
| 2022-07-15 | 41.21 | $40.97 | 327396 |
| 2022-07-14 | 41.00 | $40.31 | 355033 |
| 2022-07-13 | 40.94 | $40.78 | 461140 |
| 2022-07-12 | 40.70 | $40.79 | 367748 |
| 2022-07-11 | 40.38 | $40.44 | 320414 |
| 2022-07-08 | 40.08 | $40.49 | 288258 |
| 2022-07-07 | 39.69 | $39.88 | 260200 |
| 2022-07-06 | 39.40 | $39.31 | 515962 |
| 2022-07-05 | 39.20 | $40.22 | 555755 |
| 2022-07-01 | 38.67 | $39.48 | 387589 |
| 2022-06-30 | 38.24 | $38.53 | 664200 |
| 2022-06-29 | 38.01 | $38.55 | 462248 |
| 2022-06-28 | 37.72 | $38.63 | 526855 |
| 2022-06-27 | 37.34 | $39.02 | 427421 |
| 2022-06-24 | 36.76 | $38.43 | 360392 |
| 2022-06-23 | 36.23 | $37.35 | 271502 |
| 2022-06-22 | 35.94 | $37.25 | 454067 |
| 2022-06-21 | 35.63 | $36.56 | 493778 |
| 2022-06-17 | 35.48 | $35.63 | 887329 |
| 2022-06-16 | 35.61 | $34.59 | 651017 |
| 2022-06-15 | 36.11 | $35.81 | 591446 |
| 2022-06-14 | 36.35 | $35.12 | 762900 |
| 2022-06-13 | 36.87 | $35.19 | 778500 |
| 2022-06-10 | 37.49 | $36.80 | 650946 |
| 2022-06-09 | 37.74 | $37.57 | 280610 |
| 2022-06-08 | 37.80 | $38.02 | 258887 |
| 2022-06-07 | 37.74 | $38.58 | 239043 |
| 2022-06-06 | 37.50 | $38.38 | 335820 |
| 2022-06-03 | 37.28 | $37.61 | 322400 |
| 2022-06-02 | 37.26 | $38.25 | 222200 |
| 2022-06-01 | 37.04 | $37.89 | 272017 |
| 2022-05-31 | 36.90 | $38.13 | 510947 |
| 2022-05-27 | 36.67 | $38.43 | 319966 |
| 2022-05-26 | 36.31 | $37.56 | 322014 |
| 2022-05-25 | 36.17 | $36.94 | 289569 |
| 2022-05-24 | 36.22 | $36.12 | 322500 |
| 2022-05-23 | 36.56 | $36.46 | 341443 |
| 2022-05-20 | 36.89 | $35.96 | 680700 |
| 2022-05-19 | 37.47 | $37.29 | 291100 |
| 2022-05-18 | 37.78 | $37.89 | 303849 |
| 2022-05-17 | 37.98 | $39.15 | 259800 |
| 2022-05-16 | 37.85 | $38.49 | 334023 |
| 2022-05-13 | 37.91 | $37.82 | 436500 |
| 2022-05-12 | 38.23 | $36.97 | 589434 |
| 2022-05-11 | 38.90 | $38.03 | 422033 |
| 2022-05-10 | 39.39 | $38.89 | 454044 |
| 2022-05-09 | 39.74 | $38.61 | 538410 |
| 2022-05-06 | 40.27 | $40.54 | 398240 |
| 2022-05-05 | 40.31 | $39.71 | 393500 |
| 2022-05-04 | 40.62 | $41.15 | 307052 |
| 2022-05-03 | 40.56 | $40.39 | 331749 |
| 2022-05-02 | 40.74 | $39.20 | 603534 |
| 2022-04-29 | 41.34 | $40.24 | 438540 |
| 2022-04-28 | 41.74 | $41.34 | 281959 |
| 2022-04-27 | 41.89 | $41.02 | 376100 |
| 2022-04-26 | 42.17 | $40.44 | 523136 |
| 2022-04-25 | 42.69 | $42.62 | 327300 |
| 2022-04-22 | 42.63 | $42.19 | 332835 |
| 2022-04-21 | 42.69 | $43.04 | 357711 |
| 2022-04-20 | 42.49 | $43.65 | 438736 |
| 2022-04-19 | 42.04 | $42.94 | 305777 |
| 2022-04-18 | 41.73 | $42.02 | 268609 |
| 2022-04-14 | 41.63 | $41.70 | 317972 |
| 2022-04-13 | 41.62 | $41.86 | 224501 |
| 2022-04-12 | 41.56 | $41.22 | 226603 |
| 2022-04-11 | 41.69 | $41.22 | 242436 |
| 2022-04-08 | 41.85 | $41.61 | 217421 |
| 2022-04-07 | 41.92 | $41.32 | 322571 |
| 2022-04-06 | 42.09 | $41.14 | 410186 |
| 2022-04-05 | 42.36 | $41.99 | 264700 |
| 2022-04-04 | 42.42 | $42.02 | 315900 |
| 2022-04-01 | 42.48 | $42.60 | 266705 |
| 2022-03-31 | 42.36 | $42.64 | 459780 |
| 2022-03-30 | 42.20 | $42.44 | 403400 |
| 2022-03-29 | 42.06 | $42.48 | 392100 |
| 2022-03-28 | 41.89 | $42.25 | 227700 |
| 2022-03-25 | 41.74 | $42.07 | 247041 |
| 2022-03-24 | 41.63 | $41.96 | 196400 |
| 2022-03-23 | 41.52 | $41.69 | 295659 |
| 2022-03-22 | 41.48 | $42.63 | 238400 |
| 2022-03-21 | 41.14 | $42.19 | 225556 |
| 2022-03-18 | 40.87 | $41.97 | 529145 |
| 2022-03-17 | 40.62 | $41.80 | 272507 |
| 2022-03-16 | 40.37 | $40.95 | 304900 |
| 2022-03-15 | 40.36 | $40.89 | 263350 |
| 2022-03-14 | 40.37 | $39.94 | 338641 |
| 2022-03-11 | 40.71 | $40.24 | 240100 |
| 2022-03-10 | 41.03 | $40.41 | 296634 |
| 2022-03-09 | 41.38 | $40.89 | 255904 |
| 2022-03-08 | 41.67 | $40.28 | 678800 |
| 2022-03-07 | 42.22 | $40.43 | 696605 |
| 2022-03-04 | 42.85 | $42.70 | 337341 |
| 2022-03-03 | 42.91 | $43.39 | 227300 |
| 2022-03-02 | 42.75 | $43.34 | 424476 |
| 2022-03-01 | 42.58 | $42.75 | 362513 |
| 2022-02-28 | 42.57 | $43.64 | 500800 |
| 2022-02-25 | 42.27 | $43.07 | 493509 |
| 2022-02-24 | 42.10 | $41.67 | 672619 |
| 2022-02-23 | 42.33 | $41.93 | 258600 |
| 2022-02-22 | 42.55 | $42.22 | 332937 |
| 2022-02-18 | 42.72 | $42.88 | 186352 |
| 2022-02-17 | 42.73 | $42.70 | 198351 |
| 2022-02-16 | 42.80 | $43.02 | 253100 |
| 2022-02-15 | 42.79 | $42.80 | 255638 |
| 2022-02-14 | 42.86 | $42.29 | 314124 |
| 2022-02-11 | 43.10 | $42.39 | 400506 |
| 2022-02-10 | 43.37 | $43.07 | 286811 |
| 2022-02-09 | 43.49 | $43.56 | 219300 |
| 2022-02-08 | 43.47 | $43.63 | 274028 |
| 2022-02-07 | 43.44 | $43.63 | 271500 |
| 2022-02-04 | 43.40 | $43.70 | 282220 |
| 2022-02-03 | 43.33 | $43.22 | 276300 |
| 2022-02-02 | 43.40 | $44.01 | 285379 |
| 2022-02-01 | 43.23 | $44.07 | 348200 |
| 2022-01-31 | 43.02 | $44.24 | 441113 |
| 2022-01-28 | 42.71 | $42.98 | 335109 |
| 2022-01-27 | 42.75 | $42.82 | 319221 |
| 2022-01-26 | 42.84 | $42.86 | 389752 |
| 2022-01-25 | 42.96 | $42.84 | 549060 |
| 2022-01-24 | 43.11 | $41.08 | 1.1M |
| 2022-01-21 | 43.87 | $42.41 | 629738 |
| 2022-01-20 | 44.36 | $43.61 | 297720 |
| 2022-01-19 | 44.59 | $44.60 | 294100 |
| 2022-01-18 | 44.55 | $44.53 | 344585 |
| 2022-01-14 | 44.52 | $44.09 | 392900 |
| 2022-01-13 | 44.62 | $44.46 | 248100 |
| 2022-01-12 | 44.63 | $44.84 | 203725 |
| 2022-01-11 | 44.51 | $44.60 | 180148 |
| 2022-01-10 | 44.44 | $44.11 | 303721 |
| 2022-01-07 | 44.50 | $44.40 | 243700 |
| 2022-01-06 | 44.49 | $44.50 | 210756 |
| 2022-01-05 | 44.44 | $44.49 | 249430 |
| 2022-01-04 | 44.38 | $44.88 | 295907 |
| 2022-01-03 | 44.17 | $44.40 | 394640 |
| 2021-12-31 | 44.08 | $44.86 | 353141 |
| 2021-12-30 | 43.82 | $44.61 | 259100 |
| 2021-12-29 | 43.58 | $44.76 | 253113 |
| 2021-12-28 | 43.25 | $44.44 | 332213 |
| 2021-12-27 | 42.95 | $44.42 | 228533 |
| 2021-12-23 | 42.60 | $44.00 | 356551 |
| 2021-12-22 | 42.31 | $43.31 | 208300 |
| 2021-12-21 | 42.20 | $42.79 | 255700 |
| 2021-12-20 | 42.24 | $42.05 | 451200 |
| 2021-12-17 | 42.54 | $42.34 | 309761 |
| 2021-12-16 | 42.83 | $42.86 | 289824 |
| 2021-12-15 | 43.03 | $42.92 | 300000 |
| 2021-12-14 | 43.26 | $42.39 | 380100 |
| 2021-12-13 | 43.73 | $43.60 | 202940 |
| 2021-12-10 | 43.93 | $43.91 | 207591 |
| 2021-12-09 | 44.07 | $43.96 | 171860 |
| 2021-12-08 | 44.24 | $44.17 | 210724 |
| 2021-12-07 | 44.39 | $44.22 | 228800 |
| 2021-12-06 | 44.56 | $44.03 | 344200 |
| 2021-12-03 | 44.83 | $43.97 | 319443 |
| 2021-12-02 | 45.17 | $44.46 | 234605 |
| 2021-12-01 | 45.44 | $44.06 | 287856 |
| 2021-11-30 | 45.89 | $44.44 | 467083 |
| 2021-11-29 | 46.32 | $45.03 | 366500 |
| 2021-11-26 | 46.64 | $45.32 | 385400 |
| 2021-11-24 | 46.93 | $46.40 | 229402 |
| 2021-11-23 | 46.92 | $46.59 | 306026 |
| 2021-11-22 | 46.84 | $46.58 | 445264 |
| 2021-11-19 | 46.72 | $46.61 | 317522 |
| 2021-11-18 | 46.55 | $46.59 | 239625 |
| 2021-11-17 | 46.34 | $46.13 | 269812 |
| 2021-11-16 | 46.21 | $46.02 | 281400 |
| 2021-11-15 | 46.07 | $45.68 | 280836 |
| 2021-11-12 | 45.99 | $45.83 | 303100 |
| 2021-11-11 | 45.83 | $45.90 | 179478 |
| 2021-11-10 | 45.59 | $45.59 | 195509 |
| 2021-11-09 | 45.39 | $45.72 | 237901 |
| 2021-11-08 | 45.08 | $45.90 | 340600 |
| 2021-11-05 | 44.64 | $45.55 | 403447 |
| 2021-11-04 | 44.20 | $43.93 | 208900 |
| 2021-11-03 | 44.17 | $43.80 | 214432 |
| 2021-11-02 | 44.16 | $43.82 | 252657 |
| 2021-11-01 | 44.13 | $43.44 | 299456 |
| 2021-10-29 | 44.20 | $43.82 | 151446 |
| 2021-10-28 | 44.16 | $43.93 | 180500 |
| 2021-10-27 | 44.06 | $43.78 | 259356 |
| 2021-10-26 | 43.97 | $44.07 | 208012 |
| 2021-10-25 | 43.76 | $43.87 | 238517 |
| 2021-10-22 | 43.55 | $43.76 | 212115 |
| 2021-10-21 | 43.32 | $43.66 | 159625 |
| 2021-10-20 | 43.06 | $43.33 | 232882 |
| 2021-10-19 | 42.85 | $43.43 | 193734 |
| 2021-10-18 | 42.54 | $43.06 | 253334 |
| 2021-10-15 | 42.28 | $42.60 | 236810 |
| 2021-10-14 | 42.10 | $42.67 | 204742 |
| 2021-10-13 | 41.86 | $42.45 | 266692 |
| 2021-10-12 | 41.63 | $41.86 | 140045 |
| 2021-10-11 | 41.53 | $41.60 | 155335 |
| 2021-10-08 | 41.50 | $41.72 | 179942 |
| 2021-10-07 | 41.42 | $41.35 | 204600 |
| 2021-10-06 | 41.44 | $41.53 | 230800 |
| 2021-10-05 | 41.40 | $41.50 | 238149 |
| 2021-10-04 | 41.38 | $41.52 | 254966 |
| 2021-10-01 | 41.33 | $41.46 | 291300 |
| 2021-09-30 | 41.30 | $41.10 | 306475 |
| 2021-09-29 | 41.38 | $41.52 | 275200 |
| 2021-09-28 | 41.34 | $41.34 | 328500 |
| 2021-09-27 | 41.36 | $41.90 | 401533 |
| 2021-09-24 | 41.20 | $41.50 | 238015 |
| 2021-09-23 | 41.13 | $41.60 | 245217 |
| 2021-09-22 | 41.02 | $41.48 | 241585 |
| 2021-09-21 | 40.93 | $40.83 | 256337 |
| 2021-09-20 | 41.03 | $40.57 | 449846 |
| 2021-09-17 | 41.24 | $41.33 | 353537 |
| 2021-09-16 | 41.25 | $41.37 | 244028 |
| 2021-09-15 | 41.26 | $41.70 | 271200 |
| 2021-09-14 | 41.17 | $41.22 | 190400 |
| 2021-09-13 | 41.22 | $41.13 | 300000 |
| 2021-09-10 | 41.30 | $41.02 | 206355 |
| 2021-09-09 | 41.45 | $41.51 | 177581 |
| 2021-09-08 | 41.48 | $41.36 | 198024 |
| 2021-09-07 | 41.56 | $41.06 | 338400 |
| 2021-09-03 | 41.76 | $41.62 | 207600 |
| 2021-09-02 | 41.82 | $41.91 | 155000 |
| 2021-09-01 | 41.81 | $41.54 | 211191 |
| 2021-08-31 | 41.91 | $41.59 | 226647 |
| 2021-08-30 | 42.02 | $41.72 | 163720 |
| 2021-08-27 | 42.11 | $42.01 | 177211 |
| 2021-08-26 | 42.13 | $41.69 | 312105 |
| 2021-08-25 | 42.24 | $42.36 | 311008 |
| 2021-08-24 | 42.18 | $42.20 | 238821 |
| 2021-08-23 | 42.14 | $42.11 | 282704 |
| 2021-08-20 | 42.12 | $42.01 | 254023 |
| 2021-08-19 | 42.13 | $40.85 | 432510 |
| 2021-08-18 | 42.51 | $42.04 | 199887 |
| 2021-08-17 | 42.58 | $42.18 | 264147 |
| 2021-08-16 | 42.63 | $42.70 | 220682 |
| 2021-08-13 | 42.51 | $42.81 | 245982 |
| 2021-08-12 | 42.32 | $42.78 | 227026 |
| 2021-08-11 | 42.10 | $42.52 | 180203 |
| 2021-08-10 | 41.90 | $42.37 | 309135 |
| 2021-08-09 | 41.71 | $42.02 | 248250 |
| 2021-08-06 | 41.58 | $41.74 | 248537 |
| 2021-08-05 | 41.52 | $41.69 | 210737 |
| 2021-08-04 | 41.46 | $41.40 | 236307 |
| 2021-08-03 | 41.47 | $41.61 | 195453 |
| 2021-08-02 | 41.42 | $41.27 | 215033 |
| 2021-07-30 | 41.47 | $41.12 | 181743 |
| 2021-07-29 | 41.57 | $41.46 | 186645 |
| 2021-07-28 | 41.60 | $41.70 | 171203 |
| 2021-07-27 | 41.54 | $42.02 | 259600 |
| 2021-07-26 | 41.38 | $41.90 | 251601 |
| 2021-07-23 | 41.22 | $41.53 | 180529 |
| 2021-07-22 | 41.14 | $41.36 | 148300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.03
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.38
Average
52.82
Maximum
82.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.03 | $55.37 | 688349 |
| 2026-07-16 | 63.93 | $55.54 | 808200 |
| 2026-07-15 | 56.55 | $53.41 | 648500 |
| 2026-07-14 | 55.25 | $53.09 | 609100 |
| 2026-07-13 | 52.80 | $52.51 | 594900 |
| 2026-07-10 | 54.41 | $52.84 | 578655 |
| 2026-07-09 | 49.20 | $51.67 | 517588 |
| 2026-07-08 | 46.10 | $51.05 | 742338 |
| 2026-07-07 | 52.82 | $52.41 | 805632 |
| 2026-07-06 | 52.23 | $52.29 | 874800 |
| 2026-07-02 | 50.64 | $51.96 | 540191 |
| 2026-07-01 | 50.93 | $52.02 | 692700 |
| 2026-06-30 | 50.30 | $51.88 | 656221 |
| 2026-06-29 | 48.85 | $51.56 | 614470 |
| 2026-06-26 | 46.30 | $51.01 | 705215 |
| 2026-06-25 | 42.22 | $50.19 | 585909 |
| 2026-06-24 | 40.17 | $49.80 | 670404 |
| 2026-06-23 | 40.95 | $50.02 | 584833 |
| 2026-06-22 | 42.12 | $50.35 | 579000 |
| 2026-06-18 | 44.37 | $50.97 | 1.5M |
| 2026-06-17 | 42.68 | $50.61 | 666800 |
| 2026-06-16 | 45.80 | $51.46 | 719513 |
| 2026-06-15 | 45.04 | $51.29 | 931468 |
| 2026-06-12 | 47.79 | $52.02 | 385627 |
| 2026-06-11 | 46.60 | $51.74 | 557656 |
| 2026-06-10 | 45.76 | $51.54 | 704944 |
| 2026-06-09 | 45.02 | $51.36 | 604847 |
| 2026-06-08 | 45.06 | $51.37 | 570000 |
| 2026-06-05 | 46.45 | $51.81 | 786830 |
| 2026-06-04 | 47.11 | $52.02 | 544225 |
| 2026-06-03 | 42.24 | $50.71 | 543613 |
| 2026-06-02 | 44.81 | $51.57 | 629500 |
| 2026-06-01 | 44.93 | $51.61 | 650400 |
| 2026-05-29 | 43.49 | $51.21 | 400936 |
| 2026-05-28 | 43.70 | $51.29 | 466264 |
| 2026-05-27 | 43.13 | $51.12 | 461954 |
| 2026-05-26 | 43.28 | $51.18 | 971611 |
| 2026-05-22 | 38.03 | $49.63 | 1.9M |
| 2026-05-21 | 41.28 | $51.02 | 482215 |
| 2026-05-20 | 41.77 | $51.22 | 593300 |
| 2026-05-19 | 39.43 | $50.53 | 722046 |
| 2026-05-18 | 40.46 | $50.99 | 779336 |
| 2026-05-15 | 38.67 | $50.45 | 871708 |
| 2026-05-14 | 39.16 | $50.69 | 1.3M |
| 2026-05-13 | 39.81 | $51.01 | 1.2M |
| 2026-05-12 | 43.94 | $52.92 | 684877 |
| 2026-05-11 | 42.09 | $52.30 | 1.2M |
| 2026-05-08 | 46.08 | $54.01 | 1.3M |
| 2026-05-07 | 53.35 | $56.60 | 617314 |
| 2026-05-06 | 55.71 | $57.33 | 590853 |
| 2026-05-05 | 55.80 | $57.36 | 472300 |
| 2026-05-04 | 51.57 | $55.76 | 477321 |
| 2026-05-01 | 52.89 | $56.20 | 439787 |
| 2026-04-30 | 51.93 | $55.84 | 637363 |
| 2026-04-29 | 45.85 | $53.75 | 480223 |
| 2026-04-28 | 48.35 | $54.65 | 419639 |
| 2026-04-27 | 46.15 | $53.94 | 454686 |
| 2026-04-24 | 46.47 | $54.06 | 358700 |
| 2026-04-23 | 46.35 | $54.02 | 518400 |
| 2026-04-22 | 47.92 | $54.65 | 505400 |
| 2026-04-21 | 46.27 | $54.05 | 692540 |
| 2026-04-20 | 48.48 | $54.96 | 527031 |
| 2026-04-17 | 48.12 | $54.82 | 895800 |
| 2026-04-16 | 44.53 | $53.46 | 1.9M |
| 2026-04-15 | 56.47 | $57.83 | 853536 |
| 2026-04-14 | 52.48 | $56.39 | 853600 |
| 2026-04-13 | 44.29 | $53.96 | 538100 |
| 2026-04-10 | 40.78 | $53.08 | 516353 |
| 2026-04-09 | 41.81 | $53.44 | 859800 |
| 2026-04-08 | 44.58 | $54.38 | 664067 |
| 2026-04-07 | 43.09 | $53.99 | 453412 |
| 2026-04-06 | 43.69 | $54.20 | 543383 |
| 2026-04-02 | 37.51 | $52.63 | 785500 |
| 2026-04-01 | 34.36 | $51.91 | 891500 |
| 2026-03-31 | 36.94 | $52.96 | 866974 |
| 2026-03-30 | 30.80 | $51.65 | 728178 |
| 2026-03-27 | 30.20 | $51.53 | 992434 |
| 2026-03-26 | 33.34 | $52.92 | 689500 |
| 2026-03-25 | 37.46 | $54.47 | 665500 |
| 2026-03-24 | 38.57 | $54.85 | 412798 |
| 2026-03-23 | 39.09 | $55.03 | 700153 |
| 2026-03-20 | 39.01 | $55.01 | 3.1M |
| 2026-03-19 | 40.89 | $55.69 | 660600 |
| 2026-03-18 | 38.61 | $55.14 | 1.0M |
| 2026-03-17 | 40.25 | $55.75 | 1.6M |
| 2026-03-16 | 37.44 | $55.07 | 1.7M |
| 2026-03-13 | 36.69 | $54.89 | 1.0M |
| 2026-03-12 | 35.76 | $54.66 | 1.7M |
| 2026-03-11 | 40.74 | $56.67 | 635336 |
| 2026-03-10 | 41.04 | $56.78 | 433600 |
| 2026-03-09 | 41.14 | $56.82 | 875326 |
| 2026-03-06 | 42.55 | $57.37 | 415000 |
| 2026-03-05 | 45.02 | $58.30 | 735492 |
| 2026-03-04 | 46.65 | $58.89 | 738100 |
| 2026-03-03 | 40.81 | $57.20 | 804502 |
| 2026-03-02 | 41.89 | $57.62 | 1.4M |
| 2026-02-27 | 38.89 | $56.80 | 1.0M |
| 2026-02-26 | 42.15 | $58.09 | 815100 |
| 2026-02-25 | 44.54 | $58.96 | 632711 |
| 2026-02-24 | 39.84 | $57.70 | 602454 |
| 2026-02-23 | 36.08 | $56.78 | 718714 |
| 2026-02-20 | 39.00 | $57.94 | 581626 |
| 2026-02-19 | 38.76 | $57.88 | 934806 |
| 2026-02-18 | 44.81 | $60.02 | 409438 |
| 2026-02-17 | 41.40 | $59.18 | 591800 |
| 2026-02-13 | 42.16 | $59.44 | 837940 |
| 2026-02-12 | 46.75 | $60.89 | 506152 |
| 2026-02-11 | 49.21 | $61.59 | 373394 |
| 2026-02-10 | 50.91 | $62.06 | 481230 |
| 2026-02-09 | 46.20 | $60.81 | 532047 |
| 2026-02-06 | 44.16 | $60.31 | 664311 |
| 2026-02-05 | 42.47 | $59.90 | 920800 |
| 2026-02-04 | 47.41 | $61.38 | 835030 |
| 2026-02-03 | 50.06 | $62.09 | 568746 |
| 2026-02-02 | 55.60 | $63.42 | 658427 |
| 2026-01-30 | 57.32 | $63.80 | 371613 |
| 2026-01-29 | 61.01 | $64.58 | 338600 |
| 2026-01-28 | 60.04 | $64.27 | 402000 |
| 2026-01-27 | 61.59 | $64.60 | 410737 |
| 2026-01-26 | 59.13 | $63.79 | 390500 |
| 2026-01-23 | 60.31 | $64.05 | 398100 |
| 2026-01-22 | 60.84 | $64.17 | 378500 |
| 2026-01-21 | 60.31 | $63.98 | 336058 |
| 2026-01-20 | 57.91 | $63.13 | 449718 |
| 2026-01-16 | 61.35 | $63.96 | 474913 |
| 2026-01-15 | 62.37 | $64.20 | 924000 |
| 2026-01-14 | 56.91 | $62.27 | 543200 |
| 2026-01-13 | 51.42 | $60.69 | 490578 |
| 2026-01-12 | 51.42 | $60.69 | 429910 |
| 2026-01-09 | 53.36 | $61.19 | 591400 |
| 2026-01-08 | 57.53 | $62.20 | 622214 |
| 2026-01-07 | 52.46 | $60.75 | 502400 |
| 2026-01-06 | 59.74 | $62.31 | 497638 |
| 2026-01-05 | 60.40 | $62.44 | 538749 |
| 2026-01-02 | 58.05 | $61.75 | 500278 |
| 2025-12-31 | 52.81 | $60.39 | 316803 |
| 2025-12-30 | 51.93 | $60.18 | 391973 |
| 2025-12-29 | 50.12 | $59.75 | 433900 |
| 2025-12-26 | 54.77 | $60.77 | 365649 |
| 2025-12-24 | 50.68 | $59.81 | 206800 |
| 2025-12-23 | 46.62 | $58.96 | 457900 |
| 2025-12-22 | 48.54 | $59.39 | 854401 |
| 2025-12-19 | 52.30 | $60.18 | 2.3M |
| 2025-12-18 | 52.95 | $60.31 | 532109 |
| 2025-12-17 | 54.01 | $60.53 | 549824 |
| 2025-12-16 | 53.93 | $60.51 | 570806 |
| 2025-12-15 | 55.12 | $60.77 | 770349 |
| 2025-12-12 | 61.43 | $62.05 | 360418 |
| 2025-12-11 | 62.71 | $62.29 | 399536 |
| 2025-12-10 | 66.26 | $62.94 | 461769 |
| 2025-12-09 | 65.25 | $62.59 | 468784 |
| 2025-12-08 | 63.23 | $61.91 | 601700 |
| 2025-12-05 | 59.32 | $60.73 | 551377 |
| 2025-12-04 | 56.53 | $59.98 | 514811 |
| 2025-12-03 | 54.02 | $59.35 | 428731 |
| 2025-12-02 | 48.18 | $58.06 | 357334 |
| 2025-12-01 | 47.50 | $57.92 | 362544 |
| 2025-11-28 | 48.02 | $58.04 | 182800 |
| 2025-11-26 | 46.40 | $57.69 | 288528 |
| 2025-11-25 | 43.93 | $57.17 | 363269 |
| 2025-11-24 | 40.00 | $56.39 | 397129 |
| 2025-11-21 | 35.42 | $55.56 | 791206 |
| 2025-11-20 | 35.13 | $55.51 | 582608 |
| 2025-11-19 | 37.88 | $56.38 | 562763 |
| 2025-11-18 | 40.11 | $57.03 | 451384 |
| 2025-11-17 | 40.42 | $57.12 | 508500 |
| 2025-11-14 | 45.26 | $58.42 | 475044 |
| 2025-11-13 | 47.24 | $58.90 | 348388 |
| 2025-11-12 | 48.24 | $59.14 | 340455 |
| 2025-11-11 | 48.57 | $59.22 | 309367 |
| 2025-11-10 | 46.33 | $58.70 | 778574 |
| 2025-11-07 | 46.33 | $58.70 | 531600 |
| 2025-11-06 | 39.18 | $57.15 | 652700 |
| 2025-11-05 | 39.37 | $57.21 | 525566 |
| 2025-11-04 | 39.18 | $57.17 | 504400 |
| 2025-11-03 | 39.14 | $57.16 | 475019 |
| 2025-10-31 | 38.09 | $56.92 | 452452 |
| 2025-10-30 | 35.59 | $56.35 | 539419 |
| 2025-10-29 | 39.21 | $57.72 | 405000 |
| 2025-10-28 | 41.49 | $58.50 | 375366 |
| 2025-10-27 | 40.35 | $58.23 | 483900 |
| 2025-10-24 | 36.97 | $57.45 | 379671 |
| 2025-10-23 | 37.41 | $57.62 | 383113 |
| 2025-10-22 | 37.28 | $57.59 | 634900 |
| 2025-10-21 | 38.17 | $57.96 | 500500 |
| 2025-10-20 | 38.14 | $57.95 | 510814 |
| 2025-10-17 | 38.56 | $58.14 | 696368 |
| 2025-10-16 | 35.19 | $57.21 | 516134 |
| 2025-10-15 | 37.10 | $58.13 | 597300 |
| 2025-10-14 | 37.63 | $58.38 | 808898 |
| 2025-10-13 | 30.85 | $56.57 | 918700 |
| 2025-10-10 | 24.51 | $55.10 | 2.1M |
| 2025-10-09 | 27.76 | $57.08 | 1.7M |
| 2025-10-08 | 35.65 | $60.55 | 695835 |
| 2025-10-07 | 39.38 | $61.77 | 708529 |
| 2025-10-06 | 41.84 | $62.49 | 557800 |
| 2025-10-03 | 43.53 | $62.96 | 369195 |
| 2025-10-02 | 47.43 | $63.97 | 413676 |
| 2025-10-01 | 41.90 | $62.84 | 477600 |
| 2025-09-30 | 44.87 | $63.59 | 359943 |
| 2025-09-29 | 43.66 | $63.35 | 387125 |
| 2025-09-26 | 45.24 | $63.75 | 382729 |
| 2025-09-25 | 45.10 | $63.72 | 508837 |
| 2025-09-24 | 40.98 | $62.87 | 545400 |
| 2025-09-23 | 46.47 | $64.28 | 401900 |
| 2025-09-22 | 46.47 | $64.28 | 757815 |
| 2025-09-19 | 53.32 | $65.78 | 1.9M |
| 2025-09-18 | 55.12 | $66.13 | 854069 |
| 2025-09-17 | 53.68 | $65.79 | 531300 |
| 2025-09-16 | 50.52 | $65.08 | 611115 |
| 2025-09-15 | 50.94 | $65.17 | 743665 |
| 2025-09-12 | 60.51 | $66.98 | 459114 |
| 2025-09-11 | 61.66 | $67.17 | 423955 |
| 2025-09-10 | 59.90 | $66.71 | 599057 |
| 2025-09-09 | 56.78 | $65.95 | 442339 |
| 2025-09-08 | 56.89 | $65.97 | 430100 |
| 2025-09-05 | 59.94 | $66.52 | 540000 |
| 2025-09-04 | 60.33 | $66.59 | 345600 |
| 2025-09-03 | 56.69 | $65.64 | 360103 |
| 2025-09-02 | 57.48 | $65.79 | 594000 |
| 2025-08-29 | 60.14 | $66.29 | 486807 |
| 2025-08-28 | 58.43 | $65.82 | 503700 |
| 2025-08-27 | 54.07 | $64.73 | 388406 |
| 2025-08-26 | 53.64 | $64.63 | 359920 |
| 2025-08-25 | 50.93 | $64.00 | 656100 |
| 2025-08-22 | 56.35 | $65.09 | 580900 |
| 2025-08-21 | 59.43 | $65.65 | 446767 |
| 2025-08-20 | 58.42 | $65.39 | 403512 |
| 2025-08-19 | 57.81 | $65.23 | 686121 |
| 2025-08-18 | 59.90 | $65.63 | 540185 |
| 2025-08-15 | 62.41 | $66.10 | 390346 |
| 2025-08-14 | 68.51 | $67.15 | 388332 |
| 2025-08-13 | 70.96 | $67.54 | 557308 |
| 2025-08-12 | 68.55 | $66.66 | 374836 |
| 2025-08-11 | 66.51 | $65.98 | 662900 |
| 2025-08-08 | 65.42 | $65.63 | 762548 |
| 2025-08-07 | 57.49 | $63.53 | 733700 |
| 2025-08-06 | 61.44 | $64.15 | 406788 |
| 2025-08-05 | 59.34 | $63.66 | 658460 |
| 2025-08-04 | 62.86 | $64.19 | 409946 |
| 2025-08-01 | 62.05 | $63.99 | 574857 |
| 2025-07-31 | 66.95 | $64.70 | 320816 |
| 2025-07-30 | 66.38 | $64.54 | 342400 |
| 2025-07-29 | 66.24 | $64.50 | 489123 |
| 2025-07-28 | 70.72 | $65.15 | 470229 |
| 2025-07-25 | 75.81 | $65.83 | 366829 |
| 2025-07-24 | 75.16 | $65.57 | 548000 |
| 2025-07-23 | 74.82 | $65.43 | 665531 |
| 2025-07-22 | 71.83 | $64.31 | 445615 |
| 2025-07-21 | 71.35 | $64.14 | 493205 |
| 2025-07-18 | 73.19 | $64.40 | 412753 |
| 2025-07-17 | 76.22 | $64.82 | 532336 |
| 2025-07-16 | 75.25 | $64.40 | 416100 |
| 2025-07-15 | 73.00 | $63.50 | 487340 |
| 2025-07-14 | 73.49 | $63.57 | 462331 |
| 2025-07-11 | 71.95 | $62.97 | 393888 |
| 2025-07-10 | 69.89 | $62.23 | 473026 |
| 2025-07-09 | 67.35 | $61.40 | 371225 |
| 2025-07-08 | 65.75 | $60.92 | 545011 |
| 2025-07-07 | 66.14 | $60.98 | 808548 |
| 2025-07-03 | 67.06 | $61.13 | 383200 |
| 2025-07-02 | 63.96 | $60.16 | 404020 |
| 2025-07-01 | 60.77 | $59.28 | 464978 |
| 2025-06-30 | 60.08 | $59.10 | 510835 |
| 2025-06-27 | 59.56 | $58.96 | 433200 |
| 2025-06-26 | 61.53 | $59.32 | 450605 |
| 2025-06-25 | 57.77 | $58.30 | 268090 |
| 2025-06-24 | 59.17 | $58.56 | 508261 |
| 2025-06-23 | 56.72 | $57.92 | 388312 |
| 2025-06-20 | 57.54 | $58.08 | 585312 |
| 2025-06-18 | 59.75 | $58.51 | 421881 |
| 2025-06-17 | 57.59 | $57.91 | 367341 |
| 2025-06-16 | 55.83 | $57.44 | 473214 |
| 2025-06-13 | 57.37 | $57.76 | 582600 |
| 2025-06-12 | 59.67 | $58.23 | 335703 |
| 2025-06-11 | 58.00 | $57.74 | 542400 |
| 2025-06-10 | 59.97 | $58.15 | 446373 |
| 2025-06-09 | 60.73 | $58.31 | 457710 |
| 2025-06-06 | 58.10 | $57.48 | 402847 |
| 2025-06-05 | 55.69 | $56.77 | 402035 |
| 2025-06-04 | 55.28 | $56.65 | 458479 |
| 2025-06-03 | 54.64 | $56.46 | 431600 |
| 2025-06-02 | 53.52 | $56.12 | 561411 |
| 2025-05-30 | 56.49 | $56.88 | 345837 |
| 2025-05-29 | 55.85 | $56.67 | 334534 |
| 2025-05-28 | 57.31 | $57.05 | 424642 |
| 2025-05-27 | 56.68 | $56.83 | 506426 |
| 2025-05-23 | 52.86 | $55.54 | 344791 |
| 2025-05-22 | 51.79 | $55.20 | 298300 |
| 2025-05-21 | 52.35 | $55.37 | 409348 |
| 2025-05-20 | 57.14 | $56.75 | 770181 |
| 2025-05-19 | 55.11 | $56.03 | 746600 |
| 2025-05-16 | 52.92 | $55.29 | 808300 |
| 2025-05-15 | 48.77 | $53.99 | 951419 |
| 2025-05-14 | 45.91 | $53.17 | 2.5M |
| 2025-05-13 | 48.41 | $53.97 | 656289 |
| 2025-05-12 | 48.14 | $53.89 | 738749 |
| 2025-05-09 | 44.94 | $52.95 | 750589 |
| 2025-05-08 | 45.17 | $53.03 | 592600 |
| 2025-05-07 | 46.16 | $53.39 | 525744 |
| 2025-05-06 | 44.75 | $52.95 | 767100 |
| 2025-05-05 | 45.13 | $53.10 | 535312 |
| 2025-05-02 | 46.99 | $53.83 | 677612 |
| 2025-05-01 | 43.35 | $52.63 | 421138 |
| 2025-04-30 | 45.66 | $53.56 | 460194 |
| 2025-04-29 | 47.35 | $54.22 | 306774 |
| 2025-04-28 | 48.28 | $54.58 | 357500 |
| 2025-04-25 | 47.10 | $54.15 | 359228 |
| 2025-04-24 | 48.30 | $54.64 | 405013 |
| 2025-04-23 | 45.66 | $53.65 | 556562 |
| 2025-04-22 | 43.98 | $53.04 | 300945 |
| 2025-04-21 | 41.04 | $52.00 | 390934 |
| 2025-04-17 | 43.77 | $53.30 | 605459 |
| 2025-04-16 | 42.23 | $52.75 | 704876 |
| 2025-04-15 | 44.18 | $53.68 | 570100 |
| 2025-04-14 | 42.64 | $53.11 | 498963 |
| 2025-04-11 | 39.02 | $51.82 | 439946 |
| 2025-04-10 | 38.04 | $51.48 | 644150 |
| 2025-04-09 | 40.70 | $52.94 | 1.1M |
| 2025-04-08 | 28.32 | $49.15 | 896004 |
| 2025-04-07 | 30.13 | $50.30 | 1.4M |
| 2025-04-04 | 32.14 | $51.48 | 1.4M |
| 2025-04-03 | 42.21 | $55.93 | 527906 |
| 2025-04-02 | 47.06 | $57.47 | 303831 |
| 2025-04-01 | 47.91 | $57.72 | 414315 |
| 2025-03-31 | 43.41 | $56.56 | 498088 |
| 2025-03-28 | 43.72 | $56.66 | 302267 |
| 2025-03-27 | 46.26 | $57.47 | 762208 |
| 2025-03-26 | 47.72 | $57.92 | 697144 |
| 2025-03-25 | 51.57 | $59.04 | 290076 |
| 2025-03-24 | 50.24 | $58.65 | 421147 |
| 2025-03-21 | 46.26 | $57.54 | 1.0M |
| 2025-03-20 | 47.03 | $57.78 | 327992 |
| 2025-03-19 | 48.41 | $58.21 | 452371 |
| 2025-03-18 | 46.40 | $57.63 | 328861 |
| 2025-03-17 | 44.77 | $57.17 | 736840 |
| 2025-03-14 | 41.44 | $56.26 | 490826 |
| 2025-03-13 | 35.10 | $54.71 | 621117 |
| 2025-03-12 | 37.73 | $55.76 | 483240 |
| 2025-03-11 | 37.73 | $55.76 | 1.1M |
| 2025-03-10 | 42.95 | $57.65 | 645632 |
| 2025-03-07 | 46.13 | $58.64 | 558991 |
| 2025-03-06 | 38.74 | $56.94 | 587304 |
| 2025-03-05 | 42.45 | $58.08 | 1.0M |
| 2025-03-04 | 45.89 | $59.02 | 727500 |
| 2025-03-03 | 52.33 | $60.52 | 699291 |
| 2025-02-28 | 53.66 | $60.80 | 806153 |
| 2025-02-27 | 44.78 | $58.94 | 615845 |
| 2025-02-26 | 47.77 | $59.58 | 418168 |
| 2025-02-25 | 50.16 | $60.06 | 737777 |
| 2025-02-24 | 52.88 | $60.58 | 704020 |
| 2025-02-21 | 63.54 | $62.27 | 369440 |
| 2025-02-20 | 67.11 | $62.74 | 441135 |
| 2025-02-19 | 69.97 | $63.10 | 822190 |
| 2025-02-18 | 66.25 | $62.12 | 774400 |
| 2025-02-14 | 63.39 | $61.47 | 506600 |
| 2025-02-13 | 60.50 | $60.88 | 291927 |
| 2025-02-12 | 58.05 | $60.42 | 387537 |
| 2025-02-11 | 57.40 | $60.30 | 429827 |
| 2025-02-10 | 59.38 | $60.57 | 490791 |
| 2025-02-07 | 62.73 | $61.01 | 480440 |
| 2025-02-06 | 63.66 | $61.13 | 417418 |
| 2025-02-05 | 63.58 | $61.11 | 644568 |
| 2025-02-04 | 68.64 | $61.77 | 380573 |
| 2025-02-03 | 68.61 | $61.76 | 532138 |
| 2025-01-31 | 70.14 | $61.96 | 510700 |
| 2025-01-30 | 68.43 | $61.45 | 428335 |
| 2025-01-29 | 65.37 | $60.62 | 553085 |
| 2025-01-28 | 71.13 | $61.35 | 354683 |
| 2025-01-27 | 68.89 | $60.72 | 562779 |
| 2025-01-24 | 72.73 | $61.17 | 338929 |
| 2025-01-23 | 71.63 | $60.84 | 387766 |
| 2025-01-22 | 71.26 | $60.73 | 483533 |
| 2025-01-21 | 72.15 | $60.84 | 570628 |
| 2025-01-17 | 69.52 | $60.04 | 765674 |
| 2025-01-16 | 73.12 | $60.48 | 498600 |
| 2025-01-15 | 68.79 | $59.24 | 371552 |
| 2025-01-14 | 67.47 | $58.91 | 355304 |
| 2025-01-13 | 63.40 | $58.00 | 326400 |
| 2025-01-10 | 62.01 | $57.72 | 466919 |
| 2025-01-08 | 65.91 | $58.18 | 588115 |
| 2025-01-07 | 67.49 | $58.36 | 520500 |
| 2025-01-06 | 71.47 | $58.80 | 876273 |
| 2025-01-03 | 82.50 | $59.85 | 623363 |
| 2025-01-02 | 80.93 | $59.26 | 601048 |
| 2024-12-31 | 78.85 | $58.58 | 484639 |
| 2024-12-30 | 76.88 | $58.02 | 434029 |
| 2024-12-27 | 76.43 | $57.90 | 448409 |
| 2024-12-26 | 75.46 | $57.64 | 439818 |
| 2024-12-24 | 72.82 | $57.00 | 347649 |
| 2024-12-23 | 70.15 | $56.44 | 1.2M |
| 2024-12-20 | 69.95 | $56.40 | 754500 |
| 2024-12-19 | 67.42 | $55.91 | 654867 |
| 2024-12-18 | 61.63 | $54.99 | 489509 |
| 2024-12-17 | 69.68 | $55.62 | 402886 |
| 2024-12-16 | 67.84 | $55.33 | 464473 |
| 2024-12-13 | 72.13 | $55.63 | 319725 |
| 2024-12-12 | 70.73 | $55.39 | 252360 |
| 2024-12-11 | 69.82 | $55.24 | 255942 |
| 2024-12-10 | 69.34 | $55.16 | 323967 |
| 2024-12-09 | 70.41 | $55.24 | 380260 |
| 2024-12-06 | 71.05 | $55.29 | 255768 |
| 2024-12-05 | 73.49 | $55.48 | 416952 |
| 2024-12-04 | 72.89 | $55.35 | 317701 |
| 2024-12-03 | 73.50 | $55.40 | 293428 |
| 2024-12-02 | 73.29 | $55.35 | 357039 |
| 2024-11-29 | 74.66 | $55.47 | 190400 |
| 2024-11-27 | 72.76 | $55.00 | 254507 |
| 2024-11-26 | 71.10 | $54.62 | 301753 |
| 2024-11-25 | 70.61 | $54.51 | 358383 |
| 2024-11-22 | 68.07 | $53.97 | 338746 |
| 2024-11-21 | 63.71 | $53.18 | 256781 |
| 2024-11-20 | 63.10 | $53.08 | 943728 |
| 2024-11-19 | 64.12 | $53.18 | 354107 |
| 2024-11-18 | 60.95 | $52.65 | 269385 |
| 2024-11-15 | 57.66 | $52.16 | 551786 |
| 2024-11-14 | 57.66 | $52.16 | 805400 |
| 2024-11-13 | 58.30 | $52.23 | 531453 |
| 2024-11-12 | 58.65 | $52.27 | 499129 |
| 2024-11-11 | 59.84 | $52.41 | 464212 |
| 2024-11-08 | 56.61 | $51.87 | 449038 |
| 2024-11-07 | 55.80 | $51.74 | 406502 |
| 2024-11-06 | 54.61 | $51.55 | 569111 |
| 2024-11-05 | 48.81 | $50.70 | 409171 |
| 2024-11-04 | 42.65 | $49.95 | 547377 |
| 2024-11-01 | 47.90 | $50.67 | 311940 |
| 2024-10-31 | 53.75 | $51.34 | 244980 |
| 2024-10-30 | 55.98 | $51.57 | 220416 |
| 2024-10-29 | 54.18 | $51.34 | 373122 |
| 2024-10-28 | 61.35 | $52.03 | 297546 |
| 2024-10-25 | 58.72 | $51.68 | 236550 |
| 2024-10-24 | 59.49 | $51.75 | 341751 |
| 2024-10-23 | 58.83 | $51.66 | 301098 |
| 2024-10-22 | 62.82 | $52.03 | 279221 |
| 2024-10-21 | 69.75 | $52.60 | 342637 |
| 2024-10-18 | 68.30 | $52.35 | 284312 |
| 2024-10-17 | 65.86 | $51.96 | 270400 |
| 2024-10-16 | 65.01 | $51.83 | 325900 |
| 2024-10-15 | 58.94 | $51.02 | 335213 |
| 2024-10-14 | 60.29 | $51.13 | 321505 |
| 2024-10-11 | 61.38 | $51.22 | 458247 |
| 2024-10-10 | 59.11 | $50.93 | 323418 |
| 2024-10-09 | 56.78 | $50.65 | 279935 |
| 2024-10-08 | 57.34 | $50.70 | 402066 |
| 2024-10-07 | 60.35 | $50.97 | 470600 |
| 2024-10-04 | 60.92 | $51.02 | 318247 |
| 2024-10-03 | 58.01 | $50.63 | 364731 |
| 2024-10-02 | 54.37 | $50.19 | 261697 |
| 2024-10-01 | 53.32 | $50.07 | 259100 |
| 2024-09-30 | 54.01 | $50.14 | 273236 |
| 2024-09-27 | 54.88 | $50.23 | 291485 |
| 2024-09-26 | 55.16 | $50.26 | 359057 |
| 2024-09-25 | 50.70 | $49.70 | 341592 |
| 2024-09-24 | 51.22 | $49.76 | 251796 |
| 2024-09-23 | 51.64 | $49.81 | 328060 |
| 2024-09-20 | 53.20 | $50.00 | 537500 |
| 2024-09-19 | 56.63 | $50.40 | 427900 |
| 2024-09-18 | 55.05 | $50.17 | 368306 |
| 2024-09-17 | 52.70 | $49.84 | 311100 |
| 2024-09-16 | 55.02 | $50.12 | 262179 |
| 2024-09-13 | 53.85 | $49.95 | 367500 |
| 2024-09-12 | 50.45 | $49.48 | 279600 |
| 2024-09-11 | 47.81 | $49.14 | 229913 |
| 2024-09-10 | 44.94 | $48.79 | 334929 |
| 2024-09-09 | 44.61 | $48.75 | 352562 |
| 2024-09-06 | 43.65 | $48.63 | 414041 |
| 2024-09-05 | 49.67 | $49.51 | 399715 |
| 2024-09-04 | 49.60 | $49.50 | 359145 |
| 2024-09-03 | 50.24 | $49.59 | 421500 |
| 2024-08-30 | 48.91 | $49.40 | 260699 |
| 2024-08-29 | 46.86 | $49.11 | 268386 |
| 2024-08-28 | 44.07 | $48.73 | 664046 |
| 2024-08-27 | 47.57 | $49.29 | 800900 |
| 2024-08-26 | 47.89 | $49.34 | 389753 |
| 2024-08-23 | 50.16 | $49.69 | 299100 |
| 2024-08-22 | 48.78 | $49.48 | 436147 |
| 2024-08-21 | 49.02 | $49.52 | 318241 |
| 2024-08-20 | 47.71 | $49.31 | 269100 |
| 2024-08-19 | 48.79 | $49.50 | 267633 |
| 2024-08-16 | 47.48 | $49.28 | 281027 |
| 2024-08-15 | 47.31 | $49.25 | 450404 |
| 2024-08-14 | 42.47 | $48.45 | 237200 |
| 2024-08-13 | 42.09 | $48.39 | 315600 |
| 2024-08-12 | 41.85 | $48.35 | 372043 |
| 2024-08-09 | 42.79 | $48.57 | 340716 |
| 2024-08-08 | 43.72 | $48.79 | 349859 |
| 2024-08-07 | 44.21 | $48.91 | 446700 |
| 2024-08-06 | 44.70 | $49.03 | 562600 |
| 2024-08-05 | 33.27 | $47.05 | 1.1M |
| 2024-08-02 | 42.93 | $49.32 | 957412 |
| 2024-08-01 | 55.29 | $51.16 | 279700 |
| 2024-07-31 | 55.45 | $51.18 | 404316 |
| 2024-07-30 | 57.66 | $51.45 | 316042 |
| 2024-07-29 | 54.95 | $51.02 | 289852 |
| 2024-07-26 | 54.76 | $50.99 | 233322 |
| 2024-07-25 | 52.24 | $50.60 | 280676 |
| 2024-07-24 | 50.08 | $50.28 | 240303 |
| 2024-07-23 | 54.79 | $50.92 | 204106 |
| 2024-07-22 | 55.10 | $50.96 | 228900 |
| 2024-07-19 | 49.66 | $50.15 | 181021 |
| 2024-07-18 | 51.34 | $50.38 | 320313 |
| 2024-07-17 | 51.34 | $50.38 | 425635 |
| 2024-07-16 | 54.75 | $50.85 | 432142 |
| 2024-07-15 | 61.53 | $51.67 | 496790 |
| 2024-07-12 | 60.45 | $51.48 | 788098 |
| 2024-07-11 | 64.80 | $51.96 | 295508 |
| 2024-07-10 | 65.45 | $52.03 | 204325 |
| 2024-07-09 | 61.51 | $51.28 | 388805 |
| 2024-07-08 | 69.11 | $52.04 | 352616 |
| 2024-07-05 | 71.43 | $52.25 | 477600 |
| 2024-07-03 | 69.68 | $51.87 | 288400 |
| 2024-07-02 | 67.33 | $51.40 | 394515 |
| 2024-07-01 | 61.97 | $50.50 | 282466 |
| 2024-06-28 | 61.91 | $50.49 | 352393 |
| 2024-06-27 | 59.57 | $50.14 | 263816 |
| 2024-06-26 | 56.77 | $49.75 | 173502 |
| 2024-06-25 | 56.26 | $49.68 | 309231 |
| 2024-06-24 | 56.44 | $49.70 | 380900 |
| 2024-06-21 | 52.71 | $49.19 | 357557 |
| 2024-06-20 | 57.98 | $49.76 | 460218 |
| 2024-06-18 | 57.91 | $49.75 | 344710 |
| 2024-06-17 | 56.60 | $49.56 | 342300 |
| 2024-06-14 | 55.07 | $49.34 | 295786 |
| 2024-06-13 | 53.65 | $49.14 | 315248 |
| 2024-06-12 | 52.73 | $49.01 | 290600 |
| 2024-06-11 | 52.66 | $49.00 | 333100 |
| 2024-06-10 | 51.86 | $48.88 | 332226 |
| 2024-06-07 | 51.02 | $48.75 | 311003 |
| 2024-06-06 | 51.28 | $48.79 | 389302 |
| 2024-06-05 | 52.64 | $49.00 | 640221 |
| 2024-06-04 | 54.68 | $49.31 | 331937 |
| 2024-06-03 | 56.97 | $49.65 | 363454 |
| 2024-05-31 | 53.42 | $49.00 | 270709 |
| 2024-05-30 | 50.24 | $48.47 | 241000 |
| 2024-05-29 | 45.65 | $47.78 | 312306 |
| 2024-05-28 | 48.35 | $48.22 | 293475 |
| 2024-05-24 | 50.48 | $48.55 | 216848 |
| 2024-05-23 | 45.66 | $47.85 | 359533 |
| 2024-05-22 | 49.81 | $48.48 | 621982 |
| 2024-05-21 | 53.62 | $49.00 | 656500 |
| 2024-05-20 | 51.87 | $48.74 | 300948 |
| 2024-05-17 | 51.94 | $48.75 | 247200 |
| 2024-05-16 | 51.30 | $48.65 | 529537 |
| 2024-05-15 | 55.97 | $49.31 | 973311 |
| 2024-05-14 | 60.06 | $49.83 | 390600 |
| 2024-05-13 | 54.75 | $48.95 | 527942 |
| 2024-05-10 | 58.53 | $49.40 | 630900 |
| 2024-05-09 | 73.03 | $50.76 | 272433 |
| 2024-05-08 | 72.41 | $50.63 | 287427 |
| 2024-05-07 | 73.28 | $50.70 | 332338 |
| 2024-05-06 | 75.47 | $50.88 | 414000 |
| 2024-05-03 | 73.32 | $50.37 | 311907 |
| 2024-05-02 | 71.05 | $49.89 | 257500 |
| 2024-05-01 | 74.31 | $50.15 | 386301 |
| 2024-04-30 | 71.70 | $49.60 | 244200 |
| 2024-04-29 | 73.11 | $49.71 | 427012 |
| 2024-04-26 | 70.17 | $49.13 | 268100 |
| 2024-04-25 | 67.56 | $48.68 | 249000 |
| 2024-04-24 | 69.09 | $48.80 | 203424 |
| 2024-04-23 | 68.47 | $48.69 | 313149 |
| 2024-04-22 | 65.27 | $48.16 | 304700 |
| 2024-04-19 | 61.48 | $47.62 | 318269 |
| 2024-04-18 | 58.27 | $47.22 | 220342 |
| 2024-04-17 | 56.02 | $46.96 | 252887 |
| 2024-04-16 | 54.30 | $46.77 | 297091 |
| 2024-04-15 | 53.48 | $46.68 | 409600 |
| 2024-04-12 | 56.24 | $46.94 | 319421 |
| 2024-04-11 | 66.98 | $47.79 | 311665 |
| 2024-04-10 | 65.43 | $47.58 | 367003 |
| 2024-04-09 | 66.70 | $47.67 | 252577 |
| 2024-04-08 | 66.21 | $47.60 | 253029 |
| 2024-04-05 | 64.23 | $47.32 | 241726 |
| 2024-04-04 | 61.88 | $47.01 | 402170 |
| 2024-04-03 | 63.28 | $47.12 | 313038 |
| 2024-04-02 | 62.47 | $47.01 | 383850 |
| 2024-04-01 | 61.82 | $46.92 | 553333 |
| 2024-03-28 | 66.59 | $47.31 | 393300 |
| 2024-03-27 | 62.89 | $46.78 | 302255 |
| 2024-03-26 | 59.87 | $46.40 | 343300 |
| 2024-03-25 | 57.53 | $46.13 | 352664 |
| 2024-03-22 | 56.36 | $46.00 | 253055 |
| 2024-03-21 | 57.75 | $46.12 | 359400 |
| 2024-03-20 | 57.08 | $46.04 | 408198 |
| 2024-03-19 | 55.92 | $45.90 | 400754 |
| 2024-03-18 | 57.29 | $46.03 | 386238 |
| 2024-03-15 | 59.08 | $46.20 | 515069 |
| 2024-03-14 | 56.17 | $45.82 | 264653 |
| 2024-03-13 | 60.01 | $46.18 | 286150 |
| 2024-03-12 | 59.79 | $46.15 | 249339 |
| 2024-03-11 | 58.87 | $46.02 | 421307 |
| 2024-03-08 | 57.66 | $45.85 | 224124 |
| 2024-03-07 | 59.12 | $46.00 | 313237 |
| 2024-03-06 | 61.58 | $46.25 | 409692 |
| 2024-03-05 | 56.10 | $45.46 | 304409 |
| 2024-03-04 | 59.03 | $45.75 | 393600 |
| 2024-03-01 | 56.73 | $45.44 | 453312 |
| 2024-02-29 | 59.50 | $45.71 | 289832 |
| 2024-02-28 | 57.45 | $45.43 | 309851 |
| 2024-02-27 | 64.52 | $46.07 | 311701 |
| 2024-02-26 | 63.59 | $45.93 | 425200 |
| 2024-02-23 | 59.40 | $45.35 | 500514 |
| 2024-02-22 | 64.11 | $45.74 | 736643 |
| 2024-02-21 | 56.96 | $44.88 | 277426 |
| 2024-02-20 | 56.96 | $44.88 | 410009 |
| 2024-02-16 | 56.96 | $44.88 | 357459 |
| 2024-02-15 | 56.52 | $44.83 | 471842 |
| 2024-02-14 | 52.64 | $44.40 | 339912 |
| 2024-02-13 | 51.97 | $44.33 | 305144 |
| 2024-02-12 | 55.79 | $44.69 | 253625 |
| 2024-02-09 | 54.29 | $44.52 | 411156 |
| 2024-02-08 | 54.81 | $44.57 | 307744 |
| 2024-02-07 | 59.72 | $45.02 | 368280 |
| 2024-02-06 | 61.71 | $45.19 | 361789 |
| 2024-02-05 | 60.46 | $45.02 | 443612 |
| 2024-02-02 | 64.20 | $45.34 | 286396 |
| 2024-02-01 | 61.51 | $44.96 | 433600 |
| 2024-01-31 | 65.44 | $45.28 | 335892 |
| 2024-01-30 | 75.47 | $45.98 | 279748 |
| 2024-01-29 | 73.00 | $45.54 | 326145 |
| 2024-01-26 | 77.73 | $45.82 | 246705 |
| 2024-01-25 | 76.48 | $45.58 | 302790 |
| 2024-01-24 | 75.51 | $45.40 | 390610 |
| 2024-01-23 | 75.24 | $45.35 | 346736 |
| 2024-01-22 | 74.22 | $45.16 | 441200 |
| 2024-01-19 | 67.39 | $44.15 | 310199 |
| 2024-01-18 | 64.76 | $43.85 | 253800 |
| 2024-01-17 | 63.06 | $43.67 | 360900 |
| 2024-01-16 | 63.54 | $43.70 | 340900 |
| 2024-01-12 | 64.65 | $43.77 | 272472 |
| 2024-01-11 | 63.97 | $43.69 | 421670 |
| 2024-01-10 | 65.31 | $43.78 | 351564 |
| 2024-01-09 | 65.31 | $43.78 | 379388 |
| 2024-01-08 | 68.32 | $43.99 | 489554 |
| 2024-01-05 | 66.51 | $43.73 | 360694 |
| 2024-01-04 | 66.93 | $43.76 | 454484 |
| 2024-01-03 | 65.03 | $43.49 | 448125 |
| 2024-01-02 | 64.75 | $43.45 | 461607 |
| 2023-12-29 | 63.19 | $43.23 | 474054 |
| 2023-12-28 | 70.92 | $43.80 | 473031 |
| 2023-12-27 | 68.48 | $43.42 | 336037 |
| 2023-12-26 | 66.36 | $43.12 | 326044 |
| 2023-12-22 | 64.94 | $42.93 | 256136 |
| 2023-12-21 | 64.72 | $42.90 | 371900 |
| 2023-12-20 | 62.36 | $42.59 | 304743 |
| 2023-12-19 | 66.87 | $42.92 | 397919 |
| 2023-12-18 | 71.81 | $43.25 | 498144 |
| 2023-12-15 | 68.83 | $42.80 | 333441 |
| 2023-12-14 | 70.89 | $42.93 | 453173 |
| 2023-12-13 | 68.48 | $42.58 | 355300 |
| 2023-12-12 | 67.15 | $42.40 | 330382 |
| 2023-12-11 | 64.71 | $42.09 | 392465 |
| 2023-12-08 | 65.31 | $42.13 | 313682 |
| 2023-12-07 | 62.89 | $41.83 | 240260 |
| 2023-12-06 | 61.08 | $41.62 | 384700 |
| 2023-12-05 | 62.17 | $41.70 | 398480 |
| 2023-12-04 | 64.08 | $41.84 | 366803 |
| 2023-12-01 | 62.84 | $41.68 | 420757 |
| 2023-11-30 | 59.97 | $41.33 | 227925 |
| 2023-11-29 | 58.94 | $41.21 | 248986 |
| 2023-11-28 | 61.19 | $41.39 | 241510 |
| 2023-11-27 | 61.31 | $41.40 | 288845 |
| 2023-11-24 | 60.40 | $41.28 | 160400 |
| 2023-11-22 | 59.57 | $41.17 | 240019 |
| 2023-11-21 | 57.98 | $40.96 | 232750 |
| 2023-11-20 | 57.21 | $40.86 | 244839 |
| 2023-11-17 | 54.62 | $40.53 | 268399 |
| 2023-11-16 | 54.91 | $40.56 | 309330 |
| 2023-11-15 | 57.29 | $40.81 | 300237 |
| 2023-11-14 | 57.01 | $40.77 | 300365 |
| 2023-11-13 | 55.02 | $40.49 | 310774 |
| 2023-11-10 | 53.64 | $40.30 | 390107 |
| 2023-11-09 | 54.31 | $40.38 | 558400 |
| 2023-11-08 | 53.83 | $40.31 | 1.2M |
| 2023-11-07 | 52.83 | $40.16 | 356700 |
| 2023-11-06 | 57.84 | $40.79 | 583087 |
| 2023-11-03 | 57.16 | $40.68 | 585869 |
| 2023-11-02 | 54.06 | $40.19 | 513144 |
| 2023-11-01 | 47.48 | $39.30 | 421537 |
| 2023-10-31 | 36.04 | $38.13 | 312700 |
| 2023-10-30 | 34.42 | $37.99 | 384400 |
| 2023-10-27 | 33.04 | $37.87 | 388008 |
| 2023-10-26 | 36.25 | $38.40 | 332300 |
| 2023-10-25 | 38.31 | $38.71 | 285117 |
| 2023-10-24 | 40.51 | $39.02 | 249839 |
| 2023-10-23 | 37.08 | $38.71 | 381317 |
| 2023-10-20 | 39.30 | $39.03 | 609798 |
| 2023-10-19 | 45.07 | $39.75 | 391400 |
| 2023-10-18 | 48.14 | $40.08 | 303240 |
| 2023-10-17 | 49.20 | $40.19 | 257800 |
| 2023-10-16 | 51.36 | $40.41 | 326307 |
| 2023-10-13 | 43.69 | $39.69 | 241280 |
| 2023-10-12 | 43.78 | $39.70 | 398324 |
| 2023-10-11 | 46.16 | $39.96 | 215611 |
| 2023-10-10 | 46.90 | $40.04 | 378210 |
| 2023-10-09 | 47.18 | $40.07 | 294530 |
| 2023-10-06 | 42.21 | $39.60 | 242083 |
| 2023-10-05 | 40.63 | $39.46 | 337500 |
| 2023-10-04 | 44.15 | $39.89 | 482700 |
| 2023-10-03 | 42.72 | $39.76 | 524848 |
| 2023-10-02 | 46.93 | $40.24 | 452204 |
| 2023-09-29 | 50.78 | $40.63 | 267621 |
| 2023-09-28 | 51.71 | $40.72 | 248656 |
| 2023-09-27 | 46.42 | $40.21 | 355909 |
| 2023-09-26 | 45.65 | $40.14 | 236931 |
| 2023-09-25 | 50.40 | $40.62 | 265659 |
| 2023-09-22 | 48.60 | $40.45 | 216268 |
| 2023-09-21 | 44.79 | $40.11 | 285886 |
| 2023-09-20 | 50.20 | $40.63 | 263947 |
| 2023-09-19 | 51.80 | $40.77 | 309441 |
| 2023-09-18 | 57.39 | $41.22 | 366318 |
| 2023-09-15 | 55.25 | $41.01 | 447229 |
| 2023-09-14 | 53.99 | $40.89 | 300300 |
| 2023-09-13 | 51.06 | $40.62 | 293819 |
| 2023-09-12 | 51.41 | $40.65 | 195200 |
| 2023-09-11 | 51.52 | $40.66 | 282142 |
| 2023-09-08 | 47.44 | $40.28 | 751700 |
| 2023-09-07 | 46.88 | $40.23 | 294071 |
| 2023-09-06 | 45.11 | $40.07 | 271130 |
| 2023-09-05 | 47.36 | $40.31 | 414500 |
| 2023-09-01 | 50.99 | $40.67 | 254740 |
| 2023-08-31 | 47.49 | $40.34 | 575300 |
| 2023-08-30 | 47.16 | $40.31 | 330068 |
| 2023-08-29 | 44.88 | $40.10 | 544560 |
| 2023-08-28 | 43.45 | $39.97 | 246402 |
| 2023-08-25 | 41.22 | $39.77 | 196290 |
| 2023-08-24 | 42.01 | $39.87 | 201438 |
| 2023-08-23 | 41.47 | $39.82 | 319300 |
| 2023-08-22 | 39.25 | $39.61 | 311669 |
| 2023-08-21 | 43.35 | $40.16 | 480400 |
| 2023-08-18 | 46.17 | $40.50 | 325675 |
| 2023-08-17 | 38.56 | $39.82 | 289211 |
| 2023-08-16 | 43.36 | $40.38 | 248400 |
| 2023-08-15 | 42.63 | $40.32 | 536809 |
| 2023-08-14 | 45.69 | $40.65 | 295902 |
| 2023-08-11 | 45.88 | $40.67 | 357864 |
| 2023-08-10 | 47.09 | $40.80 | 312100 |
| 2023-08-09 | 52.10 | $41.30 | 287848 |
| 2023-08-08 | 57.71 | $41.78 | 350871 |
| 2023-08-07 | 65.51 | $42.34 | 357874 |
| 2023-08-04 | 66.74 | $42.42 | 510558 |
| 2023-08-03 | 71.67 | $42.73 | 413991 |
| 2023-08-02 | 70.04 | $42.49 | 342565 |
| 2023-08-01 | 68.23 | $42.24 | 262868 |
| 2023-07-31 | 68.71 | $42.27 | 326044 |
| 2023-07-28 | 68.71 | $42.27 | 272304 |
| 2023-07-27 | 68.58 | $42.25 | 331064 |
| 2023-07-26 | 67.68 | $42.11 | 218700 |
| 2023-07-25 | 65.82 | $41.83 | 322875 |
| 2023-07-24 | 65.68 | $41.81 | 278227 |
| 2023-07-21 | 63.58 | $41.50 | 243405 |
| 2023-07-20 | 61.33 | $41.19 | 324839 |
| 2023-07-19 | 67.46 | $41.67 | 303600 |
| 2023-07-18 | 66.47 | $41.52 | 341900 |
| 2023-07-17 | 63.95 | $41.16 | 306003 |
| 2023-07-14 | 61.19 | $40.80 | 364078 |
| 2023-07-13 | 58.14 | $40.44 | 318600 |
| 2023-07-12 | 57.08 | $40.32 | 550439 |
| 2023-07-11 | 55.64 | $40.16 | 532938 |
| 2023-07-10 | 54.47 | $40.03 | 1.4M |
| 2023-07-07 | 53.20 | $39.89 | 353900 |
| 2023-07-06 | 52.76 | $39.84 | 424243 |
| 2023-07-05 | 54.84 | $40.05 | 1.0M |
| 2023-07-03 | 57.41 | $40.30 | 353706 |
| 2023-06-30 | 55.26 | $40.03 | 1.2M |
| 2023-06-29 | 53.01 | $39.76 | 378914 |
| 2023-06-28 | 47.95 | $39.21 | 422908 |
| 2023-06-27 | 44.21 | $38.85 | 656600 |
| 2023-06-26 | 43.24 | $38.76 | 331052 |
| 2023-06-23 | 36.74 | $38.20 | 369585 |
| 2023-06-22 | 35.49 | $38.10 | 355387 |
| 2023-06-21 | 37.10 | $38.33 | 463414 |
| 2023-06-20 | 40.17 | $38.74 | 508365 |
| 2023-06-16 | 44.06 | $39.20 | 393151 |
| 2023-06-15 | 45.52 | $39.36 | 539622 |
| 2023-06-14 | 44.09 | $39.23 | 434595 |
| 2023-06-13 | 46.97 | $39.55 | 430800 |
| 2023-06-12 | 50.18 | $39.88 | 370960 |
| 2023-06-09 | 51.70 | $40.03 | 384223 |
| 2023-06-08 | 57.08 | $40.52 | 313700 |
| 2023-06-07 | 55.93 | $40.39 | 288234 |
| 2023-06-06 | 56.60 | $40.45 | 402500 |
| 2023-06-05 | 57.03 | $40.49 | 481534 |
| 2023-06-02 | 55.66 | $40.32 | 376600 |
| 2023-06-01 | 52.09 | $39.90 | 291623 |
| 2023-05-31 | 49.89 | $39.66 | 252174 |
| 2023-05-30 | 50.72 | $39.75 | 411332 |
| 2023-05-26 | 50.29 | $39.70 | 283549 |
| 2023-05-25 | 46.42 | $39.27 | 350586 |
| 2023-05-24 | 45.96 | $39.22 | 367116 |
| 2023-05-23 | 44.96 | $39.11 | 252443 |
| 2023-05-22 | 45.69 | $39.21 | 365874 |
| 2023-05-19 | 46.48 | $39.32 | 418204 |
| 2023-05-18 | 45.92 | $39.25 | 388610 |
| 2023-05-17 | 45.61 | $39.21 | 437938 |
| 2023-05-16 | 44.32 | $39.04 | 385435 |
| 2023-05-15 | 47.39 | $39.53 | 378984 |
| 2023-05-12 | 47.84 | $39.60 | 240871 |
| 2023-05-11 | 49.90 | $39.92 | 273500 |
| 2023-05-10 | 51.82 | $40.21 | 378150 |
| 2023-05-09 | 53.44 | $40.45 | 363600 |
| 2023-05-08 | 58.66 | $41.17 | 369288 |
| 2023-05-05 | 53.64 | $40.33 | 406613 |
| 2023-05-04 | 49.41 | $39.72 | 493216 |
| 2023-05-03 | 56.66 | $40.62 | 345961 |
| 2023-05-02 | 54.84 | $40.36 | 444239 |
| 2023-05-01 | 56.31 | $40.53 | 230251 |
| 2023-04-28 | 56.25 | $40.52 | 195486 |
| 2023-04-27 | 54.16 | $40.20 | 263080 |
| 2023-04-26 | 49.11 | $39.50 | 248538 |
| 2023-04-25 | 52.31 | $39.91 | 207785 |
| 2023-04-24 | 54.89 | $40.22 | 238311 |
| 2023-04-21 | 53.70 | $40.05 | 230400 |
| 2023-04-20 | 52.80 | $39.92 | 285702 |
| 2023-04-19 | 56.42 | $40.37 | 309653 |
| 2023-04-18 | 53.81 | $39.98 | 281300 |
| 2023-04-17 | 53.40 | $39.92 | 301600 |
| 2023-04-14 | 50.94 | $39.56 | 373744 |
| 2023-04-13 | 51.59 | $39.65 | 273725 |
| 2023-04-12 | 48.25 | $39.17 | 304918 |
| 2023-04-11 | 48.58 | $39.22 | 311873 |
| 2023-04-10 | 48.71 | $39.24 | 335200 |
| 2023-04-06 | 49.14 | $39.31 | 264034 |
| 2023-04-05 | 46.59 | $38.91 | 269900 |
| 2023-04-04 | 51.22 | $39.67 | 322000 |
| 2023-04-03 | 51.73 | $39.75 | 417800 |
| 2023-03-31 | 50.00 | $39.46 | 354627 |
| 2023-03-30 | 48.74 | $39.25 | 297431 |
| 2023-03-29 | 49.59 | $39.40 | 244216 |
| 2023-03-28 | 49.87 | $39.45 | 264869 |
| 2023-03-27 | 49.50 | $39.38 | 268800 |
| 2023-03-24 | 48.98 | $39.28 | 230264 |
| 2023-03-23 | 45.73 | $38.66 | 199340 |
| 2023-03-22 | 45.14 | $38.55 | 223731 |
| 2023-03-21 | 48.41 | $39.27 | 251860 |
| 2023-03-20 | 43.96 | $38.44 | 273257 |
| 2023-03-17 | 44.14 | $38.48 | 623008 |
| 2023-03-16 | 45.91 | $38.89 | 346247 |
| 2023-03-15 | 44.09 | $38.54 | 431743 |
| 2023-03-14 | 45.54 | $38.89 | 378318 |
| 2023-03-13 | 41.34 | $38.09 | 660900 |
| 2023-03-10 | 40.74 | $37.98 | 803800 |
| 2023-03-09 | 46.75 | $39.44 | 545801 |
| 2023-03-08 | 61.34 | $41.92 | 193760 |
| 2023-03-07 | 59.55 | $41.55 | 338344 |
| 2023-03-06 | 66.86 | $42.47 | 348000 |
| 2023-03-03 | 66.00 | $42.27 | 260182 |
| 2023-03-02 | 65.45 | $42.14 | 283635 |
| 2023-03-01 | 64.51 | $41.92 | 298654 |
| 2023-02-28 | 69.10 | $42.49 | 307742 |
| 2023-02-27 | 69.10 | $42.49 | 580848 |
| 2023-02-24 | 62.82 | $40.99 | 575418 |
| 2023-02-23 | 58.56 | $40.19 | 306600 |
| 2023-02-22 | 56.30 | $39.81 | 243010 |
| 2023-02-21 | 53.44 | $39.36 | 354156 |
| 2023-02-17 | 61.22 | $40.28 | 389711 |
| 2023-02-16 | 57.30 | $39.67 | 345500 |
| 2023-02-15 | 58.12 | $39.76 | 235858 |
| 2023-02-14 | 57.55 | $39.67 | 240296 |
| 2023-02-13 | 55.80 | $39.40 | 208618 |
| 2023-02-10 | 53.87 | $39.11 | 288327 |
| 2023-02-09 | 51.29 | $38.74 | 294514 |
| 2023-02-08 | 55.01 | $39.21 | 280942 |
| 2023-02-07 | 58.24 | $39.59 | 308300 |
| 2023-02-06 | 61.50 | $39.95 | 465700 |
| 2023-02-03 | 62.99 | $40.11 | 352030 |
| 2023-02-02 | 62.17 | $39.96 | 361034 |
| 2023-02-01 | 60.80 | $39.71 | 261151 |
| 2023-01-31 | 59.81 | $39.53 | 210102 |
| 2023-01-30 | 56.25 | $38.92 | 352511 |
| 2023-01-27 | 61.89 | $39.58 | 242700 |
| 2023-01-26 | 60.28 | $39.30 | 201541 |
| 2023-01-25 | 59.71 | $39.20 | 211912 |
| 2023-01-24 | 62.28 | $39.50 | 556800 |
| 2023-01-23 | 62.97 | $39.58 | 319134 |
| 2023-01-20 | 60.76 | $39.15 | 234100 |
| 2023-01-19 | 57.56 | $38.58 | 249155 |
| 2023-01-18 | 60.78 | $38.97 | 360549 |
| 2023-01-17 | 62.66 | $39.19 | 412100 |
| 2023-01-13 | 58.93 | $38.51 | 280762 |
| 2023-01-12 | 61.50 | $38.81 | 341809 |
| 2023-01-11 | 58.09 | $38.22 | 342601 |
| 2023-01-10 | 53.28 | $37.50 | 257724 |
| 2023-01-09 | 50.67 | $37.15 | 259027 |
| 2023-01-06 | 48.48 | $36.87 | 242220 |
| 2023-01-05 | 48.92 | $36.93 | 294132 |
| 2023-01-04 | 53.14 | $37.48 | 444500 |
| 2023-01-03 | 48.79 | $36.91 | 369767 |
| 2022-12-30 | 49.10 | $36.95 | 321612 |
| 2022-12-29 | 50.14 | $37.09 | 307569 |
| 2022-12-28 | 45.61 | $36.51 | 254843 |
| 2022-12-27 | 47.01 | $36.71 | 275640 |
| 2022-12-23 | 47.56 | $36.79 | 170857 |
| 2022-12-22 | 41.78 | $36.08 | 264716 |
| 2022-12-21 | 42.79 | $36.24 | 221125 |
| 2022-12-20 | 40.58 | $35.98 | 218400 |
| 2022-12-19 | 39.90 | $35.90 | 318632 |
| 2022-12-16 | 46.92 | $37.00 | 392000 |
| 2022-12-15 | 48.31 | $37.19 | 333844 |
| 2022-12-14 | 49.34 | $37.33 | 295016 |
| 2022-12-13 | 49.84 | $37.40 | 393628 |
| 2022-12-12 | 49.84 | $37.40 | 319020 |
| 2022-12-09 | 44.92 | $36.72 | 216164 |
| 2022-12-08 | 44.84 | $36.71 | 261420 |
| 2022-12-07 | 44.33 | $36.64 | 269120 |
| 2022-12-06 | 45.59 | $36.86 | 452727 |
| 2022-12-05 | 49.39 | $37.49 | 392449 |
| 2022-12-02 | 53.21 | $38.06 | 268715 |
| 2022-12-01 | 54.69 | $38.27 | 254937 |
| 2022-11-30 | 54.52 | $38.24 | 277909 |
| 2022-11-29 | 52.76 | $37.93 | 219099 |
| 2022-11-28 | 51.85 | $37.77 | 319600 |
| 2022-11-25 | 57.59 | $38.64 | 150406 |
| 2022-11-23 | 56.70 | $38.47 | 195890 |
| 2022-11-22 | 56.13 | $38.36 | 210702 |
| 2022-11-21 | 54.22 | $37.99 | 195876 |
| 2022-11-18 | 53.17 | $37.79 | 225632 |
| 2022-11-17 | 53.88 | $37.91 | 299324 |
| 2022-11-16 | 52.64 | $37.66 | 246336 |
| 2022-11-15 | 55.41 | $38.15 | 340407 |
| 2022-11-14 | 53.41 | $37.73 | 337200 |
| 2022-11-11 | 55.14 | $38.04 | 296758 |
| 2022-11-10 | 55.31 | $38.07 | 411611 |
| 2022-11-09 | 54.40 | $37.86 | 305946 |
| 2022-11-08 | 61.01 | $39.04 | 343527 |
| 2022-11-07 | 63.89 | $39.50 | 338865 |
| 2022-11-04 | 62.04 | $39.00 | 536099 |
| 2022-11-03 | 55.00 | $37.39 | 339500 |
| 2022-11-02 | 54.55 | $37.30 | 356273 |
| 2022-11-01 | 54.31 | $37.25 | 218503 |
| 2022-10-31 | 52.85 | $36.94 | 230600 |
| 2022-10-28 | 52.66 | $36.90 | 270340 |
| 2022-10-27 | 49.34 | $36.20 | 272420 |
| 2022-10-26 | 49.53 | $36.24 | 293741 |
| 2022-10-25 | 50.07 | $36.36 | 314700 |
| 2022-10-24 | 43.90 | $35.10 | 272100 |
| 2022-10-21 | 41.51 | $34.66 | 336165 |
| 2022-10-20 | 41.55 | $34.67 | 243943 |
| 2022-10-19 | 42.21 | $34.85 | 352750 |
| 2022-10-18 | 41.72 | $34.75 | 557009 |
| 2022-10-17 | 38.47 | $34.10 | 312622 |
| 2022-10-14 | 33.26 | $33.14 | 300548 |
| 2022-10-13 | 33.77 | $33.32 | 491724 |
| 2022-10-12 | 30.15 | $32.68 | 243802 |
| 2022-10-11 | 29.69 | $32.60 | 488090 |
| 2022-10-10 | 29.53 | $32.57 | 348943 |
| 2022-10-07 | 31.04 | $33.23 | 381123 |
| 2022-10-06 | 32.63 | $33.89 | 351400 |
| 2022-10-05 | 35.79 | $35.09 | 418273 |
| 2022-10-04 | 37.43 | $35.66 | 538332 |
| 2022-10-03 | 29.23 | $34.14 | 516247 |
| 2022-09-30 | 26.21 | $33.64 | 504100 |
| 2022-09-29 | 23.67 | $33.23 | 861000 |
| 2022-09-28 | 28.82 | $35.47 | 482502 |
| 2022-09-27 | 23.76 | $34.75 | 648729 |
| 2022-09-26 | 22.38 | $34.56 | 614322 |
| 2022-09-23 | 26.92 | $36.42 | 612303 |
| 2022-09-22 | 29.96 | $37.40 | 455383 |
| 2022-09-21 | 35.30 | $38.78 | 250557 |
| 2022-09-20 | 35.22 | $38.77 | 251625 |
| 2022-09-19 | 39.14 | $39.63 | 267112 |
| 2022-09-16 | 39.58 | $39.72 | 476200 |
| 2022-09-15 | 39.77 | $39.76 | 323589 |
| 2022-09-14 | 40.04 | $39.82 | 218022 |
| 2022-09-13 | 39.98 | $39.81 | 298518 |
| 2022-09-12 | 44.30 | $40.76 | 260200 |
| 2022-09-09 | 43.94 | $40.70 | 178920 |
| 2022-09-08 | 42.51 | $40.46 | 147664 |
| 2022-09-07 | 41.27 | $40.25 | 219900 |
| 2022-09-06 | 40.27 | $40.08 | 329500 |
| 2022-09-02 | 41.53 | $40.40 | 234988 |
| 2022-09-01 | 42.59 | $40.67 | 381618 |
| 2022-08-31 | 47.14 | $41.74 | 273900 |
| 2022-08-30 | 45.44 | $41.41 | 311108 |
| 2022-08-29 | 48.99 | $42.19 | 316225 |
| 2022-08-26 | 49.46 | $42.29 | 409059 |
| 2022-08-25 | 52.73 | $42.97 | 328335 |
| 2022-08-24 | 52.83 | $42.99 | 283400 |
| 2022-08-23 | 49.73 | $42.29 | 289740 |
| 2022-08-22 | 47.78 | $41.87 | 460864 |
| 2022-08-19 | 50.54 | $42.49 | 324644 |
| 2022-08-18 | 53.32 | $43.08 | 246100 |
| 2022-08-17 | 52.26 | $42.83 | 324900 |
| 2022-08-16 | 57.24 | $43.84 | 288700 |
| 2022-08-15 | 57.12 | $43.81 | 369545 |
| 2022-08-12 | 56.71 | $43.70 | 406600 |
| 2022-08-11 | 54.24 | $43.04 | 1.6M |
| 2022-08-10 | 63.97 | $44.89 | 298226 |
| 2022-08-09 | 61.97 | $44.32 | 266831 |
| 2022-08-08 | 63.02 | $44.50 | 412656 |
| 2022-08-05 | 67.73 | $45.28 | 426420 |
| 2022-08-04 | 64.85 | $44.38 | 244300 |
| 2022-08-03 | 67.13 | $44.74 | 260826 |
| 2022-08-02 | 65.80 | $44.32 | 258900 |
| 2022-08-01 | 66.84 | $44.49 | 268500 |
| 2022-07-29 | 70.12 | $45.02 | 381250 |
| 2022-07-28 | 69.03 | $44.62 | 273800 |
| 2022-07-27 | 67.00 | $43.91 | 335196 |
| 2022-07-26 | 65.26 | $43.34 | 295200 |
| 2022-07-25 | 62.20 | $42.42 | 172800 |
| 2022-07-22 | 62.10 | $42.39 | 176119 |
| 2022-07-21 | 65.44 | $42.98 | 243929 |
| 2022-07-20 | 63.18 | $42.27 | 234790 |
| 2022-07-19 | 63.96 | $42.41 | 283708 |
| 2022-07-18 | 60.86 | $41.47 | 342200 |
| 2022-07-15 | 59.08 | $40.97 | 327396 |
| 2022-07-14 | 56.61 | $40.31 | 355033 |
| 2022-07-13 | 59.02 | $40.78 | 461140 |
| 2022-07-12 | 59.08 | $40.79 | 367748 |
| 2022-07-11 | 57.87 | $40.44 | 320414 |
| 2022-07-08 | 58.10 | $40.49 | 288258 |
| 2022-07-07 | 56.05 | $39.88 | 260200 |
| 2022-07-06 | 54.06 | $39.31 | 515962 |
| 2022-07-05 | 58.05 | $40.22 | 555755 |
| 2022-07-01 | 55.51 | $39.48 | 387589 |
| 2022-06-30 | 51.97 | $38.53 | 664200 |
| 2022-06-29 | 52.05 | $38.55 | 462248 |
| 2022-06-28 | 52.37 | $38.63 | 526855 |
| 2022-06-27 | 53.89 | $39.02 | 427421 |
| 2022-06-24 | 51.88 | $38.43 | 360392 |
| 2022-06-23 | 47.93 | $37.35 | 271502 |
| 2022-06-22 | 47.55 | $37.25 | 454067 |
| 2022-06-21 | 44.93 | $36.56 | 493778 |
| 2022-06-17 | 41.15 | $35.63 | 887329 |
| 2022-06-16 | 36.53 | $34.59 | 651017 |
| 2022-06-15 | 40.04 | $35.81 | 591446 |
| 2022-06-14 | 36.78 | $35.12 | 762900 |
| 2022-06-13 | 36.97 | $35.19 | 778500 |
| 2022-06-10 | 41.77 | $36.80 | 650946 |
| 2022-06-09 | 44.39 | $37.57 | 280610 |
| 2022-06-08 | 46.00 | $38.02 | 258887 |
| 2022-06-07 | 48.04 | $38.58 | 239043 |
| 2022-06-06 | 47.25 | $38.38 | 335820 |
| 2022-06-03 | 44.11 | $37.61 | 322400 |
| 2022-06-02 | 46.28 | $38.25 | 222200 |
| 2022-06-01 | 44.83 | $37.89 | 272017 |
| 2022-05-31 | 45.61 | $38.13 | 510947 |
| 2022-05-27 | 46.58 | $38.43 | 319966 |
| 2022-05-26 | 43.27 | $37.56 | 322014 |
| 2022-05-25 | 40.80 | $36.94 | 289569 |
| 2022-05-24 | 37.36 | $36.12 | 322500 |
| 2022-05-23 | 38.24 | $36.46 | 341443 |
| 2022-05-20 | 36.15 | $35.96 | 680700 |
| 2022-05-19 | 39.52 | $37.29 | 291100 |
| 2022-05-18 | 41.17 | $37.89 | 303849 |
| 2022-05-17 | 44.91 | $39.15 | 259800 |
| 2022-05-16 | 42.30 | $38.49 | 334023 |
| 2022-05-13 | 39.54 | $37.82 | 436500 |
| 2022-05-12 | 35.85 | $36.97 | 589434 |
| 2022-05-11 | 38.65 | $38.03 | 422033 |
| 2022-05-10 | 41.12 | $38.89 | 454044 |
| 2022-05-09 | 39.93 | $38.61 | 538410 |
| 2022-05-06 | 46.02 | $40.54 | 398240 |
| 2022-05-05 | 42.43 | $39.71 | 393500 |
| 2022-05-04 | 47.64 | $41.15 | 307052 |
| 2022-05-03 | 44.21 | $40.39 | 331749 |
| 2022-05-02 | 38.17 | $39.20 | 603534 |
| 2022-04-29 | 41.94 | $40.24 | 438540 |
| 2022-04-28 | 46.56 | $41.34 | 281959 |
| 2022-04-27 | 44.88 | $41.02 | 376100 |
| 2022-04-26 | 41.73 | $40.44 | 523136 |
| 2022-04-25 | 52.42 | $42.62 | 327300 |
| 2022-04-22 | 50.02 | $42.19 | 332835 |
| 2022-04-21 | 55.25 | $43.04 | 357711 |
| 2022-04-20 | 59.49 | $43.65 | 438736 |
| 2022-04-19 | 55.73 | $42.94 | 305777 |
| 2022-04-18 | 50.03 | $42.02 | 268609 |
| 2022-04-14 | 47.81 | $41.70 | 317972 |
| 2022-04-13 | 48.84 | $41.86 | 224501 |
| 2022-04-12 | 44.27 | $41.22 | 226603 |
| 2022-04-11 | 44.27 | $41.22 | 242436 |
| 2022-04-08 | 46.56 | $41.61 | 217421 |
| 2022-04-07 | 44.53 | $41.32 | 322571 |
| 2022-04-06 | 43.27 | $41.14 | 410186 |
| 2022-04-05 | 48.20 | $41.99 | 264700 |
| 2022-04-04 | 48.39 | $42.02 | 315900 |
| 2022-04-01 | 52.06 | $42.60 | 266705 |
| 2022-03-31 | 52.32 | $42.64 | 459780 |
| 2022-03-30 | 51.16 | $42.44 | 403400 |
| 2022-03-29 | 51.40 | $42.48 | 392100 |
| 2022-03-28 | 50.14 | $42.25 | 227700 |
| 2022-03-25 | 49.15 | $42.07 | 247041 |
| 2022-03-24 | 48.56 | $41.96 | 196400 |
| 2022-03-23 | 47.14 | $41.69 | 295659 |
| 2022-03-22 | 51.90 | $42.63 | 238400 |
| 2022-03-21 | 49.64 | $42.19 | 225556 |
| 2022-03-18 | 48.48 | $41.97 | 529145 |
| 2022-03-17 | 47.61 | $41.80 | 272507 |
| 2022-03-16 | 42.98 | $40.95 | 304900 |
| 2022-03-15 | 42.64 | $40.89 | 263350 |
| 2022-03-14 | 36.99 | $39.94 | 338641 |
| 2022-03-11 | 38.12 | $40.24 | 240100 |
| 2022-03-10 | 38.75 | $40.41 | 296634 |
| 2022-03-09 | 40.57 | $40.89 | 255904 |
| 2022-03-08 | 37.01 | $40.28 | 678800 |
| 2022-03-07 | 37.54 | $40.43 | 696605 |
| 2022-03-04 | 47.14 | $42.70 | 337341 |
| 2022-03-03 | 50.90 | $43.39 | 227300 |
| 2022-03-02 | 50.63 | $43.34 | 424476 |
| 2022-03-01 | 47.37 | $42.75 | 362513 |
| 2022-02-28 | 52.32 | $43.64 | 500800 |
| 2022-02-25 | 49.08 | $43.07 | 493509 |
| 2022-02-24 | 39.50 | $41.67 | 672619 |
| 2022-02-23 | 40.86 | $41.93 | 258600 |
| 2022-02-22 | 42.40 | $42.22 | 332937 |
| 2022-02-18 | 46.17 | $42.88 | 186352 |
| 2022-02-17 | 44.90 | $42.70 | 198351 |
| 2022-02-16 | 46.76 | $43.02 | 253100 |
| 2022-02-15 | 45.28 | $42.80 | 255638 |
| 2022-02-14 | 41.71 | $42.29 | 314124 |
| 2022-02-11 | 42.22 | $42.39 | 400506 |
| 2022-02-10 | 45.87 | $43.07 | 286811 |
| 2022-02-09 | 48.75 | $43.56 | 219300 |
| 2022-02-08 | 49.17 | $43.63 | 274028 |
| 2022-02-07 | 49.17 | $43.63 | 271500 |
| 2022-02-04 | 49.56 | $43.70 | 282220 |
| 2022-02-03 | 46.85 | $43.22 | 276300 |
| 2022-02-02 | 51.14 | $44.01 | 285379 |
| 2022-02-01 | 51.49 | $44.07 | 348200 |
| 2022-01-31 | 52.42 | $44.24 | 441113 |
| 2022-01-28 | 45.41 | $42.98 | 335109 |
| 2022-01-27 | 44.42 | $42.82 | 319221 |
| 2022-01-26 | 44.61 | $42.86 | 389752 |
| 2022-01-25 | 44.50 | $42.84 | 549060 |
| 2022-01-24 | 32.97 | $41.08 | 1.1M |
| 2022-01-21 | 38.75 | $42.41 | 629738 |
| 2022-01-20 | 45.60 | $43.61 | 297720 |
| 2022-01-19 | 52.92 | $44.60 | 294100 |
| 2022-01-18 | 52.41 | $44.53 | 344585 |
| 2022-01-14 | 49.09 | $44.09 | 392900 |
| 2022-01-13 | 51.99 | $44.46 | 248100 |
| 2022-01-12 | 55.16 | $44.84 | 203725 |
| 2022-01-11 | 53.46 | $44.60 | 180148 |
| 2022-01-10 | 49.75 | $44.11 | 303721 |
| 2022-01-07 | 52.08 | $44.40 | 243700 |
| 2022-01-06 | 52.89 | $44.50 | 210756 |
| 2022-01-05 | 52.82 | $44.49 | 249430 |
| 2022-01-04 | 55.89 | $44.88 | 295907 |
| 2022-01-03 | 52.68 | $44.40 | 394640 |
| 2021-12-31 | 56.42 | $44.86 | 353141 |
| 2021-12-30 | 54.76 | $44.61 | 259100 |
| 2021-12-29 | 55.98 | $44.76 | 253113 |
| 2021-12-28 | 53.90 | $44.44 | 332213 |
| 2021-12-27 | 53.77 | $44.42 | 228533 |
| 2021-12-23 | 51.03 | $44.00 | 356551 |
| 2021-12-22 | 46.03 | $43.31 | 208300 |
| 2021-12-21 | 41.78 | $42.79 | 255700 |
| 2021-12-20 | 34.84 | $42.05 | 451200 |
| 2021-12-17 | 36.46 | $42.34 | 309761 |
| 2021-12-16 | 39.59 | $42.86 | 289824 |
| 2021-12-15 | 39.97 | $42.92 | 300000 |
| 2021-12-14 | 34.76 | $42.39 | 380100 |
| 2021-12-13 | 42.81 | $43.60 | 202940 |
| 2021-12-10 | 45.37 | $43.91 | 207591 |
| 2021-12-09 | 45.79 | $43.96 | 171860 |
| 2021-12-08 | 47.55 | $44.17 | 210724 |
| 2021-12-07 | 47.96 | $44.22 | 228800 |
| 2021-12-06 | 46.27 | $44.03 | 344200 |
| 2021-12-03 | 45.74 | $43.97 | 319443 |
| 2021-12-02 | 49.53 | $44.46 | 234605 |
| 2021-12-01 | 46.06 | $44.06 | 287856 |
| 2021-11-30 | 49.10 | $44.44 | 467083 |
| 2021-11-29 | 54.41 | $45.03 | 366500 |
| 2021-11-26 | 57.30 | $45.32 | 385400 |
| 2021-11-24 | 70.57 | $46.40 | 229402 |
| 2021-11-23 | 73.41 | $46.59 | 306026 |
| 2021-11-22 | 73.35 | $46.58 | 445264 |
| 2021-11-19 | 73.78 | $46.61 | 317522 |
| 2021-11-18 | 73.68 | $46.59 | 239625 |
| 2021-11-17 | 71.38 | $46.13 | 269812 |
| 2021-11-16 | 70.80 | $46.02 | 281400 |
| 2021-11-15 | 68.96 | $45.68 | 280836 |
| 2021-11-12 | 70.83 | $45.83 | 303100 |
| 2021-11-11 | 71.70 | $45.90 | 179478 |
| 2021-11-10 | 70.17 | $45.59 | 195509 |
| 2021-11-09 | 71.71 | $45.72 | 237901 |
| 2021-11-08 | 73.85 | $45.90 | 340600 |
| 2021-11-05 | 72.33 | $45.55 | 403447 |
| 2021-11-04 | 62.78 | $43.93 | 208900 |
| 2021-11-03 | 61.77 | $43.80 | 214432 |
| 2021-11-02 | 62.02 | $43.82 | 252657 |
| 2021-11-01 | 59.09 | $43.44 | 299456 |
| 2021-10-29 | 63.76 | $43.82 | 151446 |
| 2021-10-28 | 65.17 | $43.93 | 180500 |
| 2021-10-27 | 64.14 | $43.78 | 259356 |
| 2021-10-26 | 67.83 | $44.07 | 208012 |
| 2021-10-25 | 66.57 | $43.87 | 238517 |
| 2021-10-22 | 65.87 | $43.76 | 212115 |
| 2021-10-21 | 65.25 | $43.66 | 159625 |
| 2021-10-20 | 63.12 | $43.33 | 232882 |
| 2021-10-19 | 64.25 | $43.43 | 193734 |
| 2021-10-18 | 61.85 | $43.06 | 253334 |
| 2021-10-15 | 58.56 | $42.60 | 236810 |
| 2021-10-14 | 59.30 | $42.67 | 204742 |
| 2021-10-13 | 57.71 | $42.45 | 266692 |
| 2021-10-12 | 53.02 | $41.86 | 140045 |
| 2021-10-11 | 50.73 | $41.60 | 155335 |
| 2021-10-08 | 51.84 | $41.72 | 179942 |
| 2021-10-07 | 48.56 | $41.35 | 204600 |
| 2021-10-06 | 50.14 | $41.53 | 230800 |
| 2021-10-05 | 49.88 | $41.50 | 238149 |
| 2021-10-04 | 50.04 | $41.52 | 254966 |
| 2021-10-01 | 49.57 | $41.46 | 291300 |
| 2021-09-30 | 46.69 | $41.10 | 306475 |
| 2021-09-29 | 49.84 | $41.52 | 275200 |
| 2021-09-28 | 48.43 | $41.34 | 328500 |
| 2021-09-27 | 52.84 | $41.90 | 401533 |
| 2021-09-24 | 49.73 | $41.50 | 238015 |
| 2021-09-23 | 50.52 | $41.60 | 245217 |
| 2021-09-22 | 49.61 | $41.48 | 241585 |
| 2021-09-21 | 44.32 | $40.83 | 256337 |
| 2021-09-20 | 42.00 | $40.57 | 449846 |
| 2021-09-17 | 47.48 | $41.33 | 353537 |
| 2021-09-16 | 47.79 | $41.37 | 244028 |
| 2021-09-15 | 50.39 | $41.70 | 271200 |
| 2021-09-14 | 46.36 | $41.22 | 190400 |
| 2021-09-13 | 45.58 | $41.13 | 300000 |
| 2021-09-10 | 44.64 | $41.02 | 206355 |
| 2021-09-09 | 48.16 | $41.51 | 177581 |
| 2021-09-08 | 46.95 | $41.36 | 198024 |
| 2021-09-07 | 44.46 | $41.06 | 338400 |
| 2021-09-03 | 48.48 | $41.62 | 207600 |
| 2021-09-02 | 50.74 | $41.91 | 155000 |
| 2021-09-01 | 47.80 | $41.54 | 211191 |
| 2021-08-31 | 48.17 | $41.59 | 226647 |
| 2021-08-30 | 49.10 | $41.72 | 163720 |
| 2021-08-27 | 51.22 | $42.01 | 177211 |
| 2021-08-26 | 48.91 | $41.69 | 312105 |
| 2021-08-25 | 53.99 | $42.36 | 311008 |
| 2021-08-24 | 52.88 | $42.20 | 238821 |
| 2021-08-23 | 52.27 | $42.11 | 282704 |
| 2021-08-20 | 51.60 | $42.01 | 254023 |
| 2021-08-19 | 42.79 | $40.85 | 432510 |
| 2021-08-18 | 52.02 | $42.04 | 199887 |
| 2021-08-17 | 53.30 | $42.18 | 264147 |
| 2021-08-16 | 58.39 | $42.70 | 220682 |
| 2021-08-13 | 59.53 | $42.81 | 245982 |
| 2021-08-12 | 59.33 | $42.78 | 227026 |
| 2021-08-11 | 57.55 | $42.52 | 180203 |
| 2021-08-10 | 56.50 | $42.37 | 309135 |
| 2021-08-09 | 54.00 | $42.02 | 248250 |
| 2021-08-06 | 51.89 | $41.74 | 248537 |
| 2021-08-05 | 51.51 | $41.69 | 210737 |
| 2021-08-04 | 49.32 | $41.40 | 236307 |
| 2021-08-03 | 50.90 | $41.61 | 195453 |
| 2021-08-02 | 48.36 | $41.27 | 215033 |
| 2021-07-30 | 47.21 | $41.12 | 181743 |
| 2021-07-29 | 49.58 | $41.46 | 186645 |
| 2021-07-28 | 51.31 | $41.70 | 171203 |
| 2021-07-27 | 53.68 | $42.02 | 259600 |
| 2021-07-26 | 52.90 | $41.90 | 251601 |
| 2021-07-23 | 50.48 | $41.53 | 180529 |
| 2021-07-22 | 49.34 | $41.36 | 148300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.66
2026-07-17
Close Price
$55.37
Vol: 688349
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.66 | $55.37 | 688349 |
| 2026-07-16 | -2.24 | $55.54 | 808200 |
| 2026-07-15 | -6.79 | $53.41 | 648500 |
| 2026-07-14 | -9.63 | $53.09 | 609100 |
| 2026-07-13 | -23.95 | $52.51 | 594900 |
| 2026-07-10 | -13.45 | $52.84 | 578655 |
| 2026-07-09 | -43.15 | $51.67 | 517588 |
| 2026-07-08 | -58.88 | $51.05 | 742338 |
| 2026-07-07 | -24.37 | $52.41 | 805632 |
| 2026-07-06 | -27.41 | $52.29 | 874800 |
| 2026-07-02 | -29.33 | $51.96 | 540191 |
| 2026-07-01 | -27.65 | $52.02 | 692700 |
| 2026-06-30 | -31.56 | $51.88 | 656221 |
| 2026-06-29 | -40.50 | $51.56 | 614470 |
| 2026-06-26 | -55.87 | $51.01 | 705215 |
| 2026-06-25 | -78.77 | $50.19 | 585909 |
| 2026-06-24 | -89.66 | $49.80 | 670404 |
| 2026-06-23 | -89.25 | $50.02 | 584833 |
| 2026-06-22 | -65.52 | $50.35 | 579000 |
| 2026-06-18 | -50.25 | $50.97 | 1.5M |
| 2026-06-17 | -59.11 | $50.61 | 666800 |
| 2026-06-16 | -38.18 | $51.46 | 719513 |
| 2026-06-15 | -42.36 | $51.29 | 931468 |
| 2026-06-12 | -12.29 | $52.02 | 385627 |
| 2026-06-11 | -18.90 | $51.74 | 557656 |
| 2026-06-10 | -33.76 | $51.54 | 704944 |
| 2026-06-09 | -44.08 | $51.36 | 604847 |
| 2026-06-08 | -51.60 | $51.37 | 570000 |
| 2026-06-05 | -62.61 | $51.81 | 786830 |
| 2026-06-04 | -62.19 | $52.02 | 544225 |
| 2026-06-03 | -80.11 | $50.71 | 543613 |
| 2026-06-02 | -70.40 | $51.57 | 629500 |
| 2026-06-01 | -69.94 | $51.61 | 650400 |
| 2026-05-29 | -74.46 | $51.21 | 400936 |
| 2026-05-28 | -73.56 | $51.29 | 466264 |
| 2026-05-27 | -75.48 | $51.12 | 461954 |
| 2026-05-26 | -74.80 | $51.18 | 971611 |
| 2026-05-22 | -92.32 | $49.63 | 1.9M |
| 2026-05-21 | -85.28 | $51.02 | 482215 |
| 2026-05-20 | -82.77 | $51.22 | 593300 |
| 2026-05-19 | -91.45 | $50.53 | 722046 |
| 2026-05-18 | -85.66 | $50.99 | 779336 |
| 2026-05-15 | -94.84 | $50.45 | 871708 |
| 2026-05-14 | -92.58 | $50.69 | 1.3M |
| 2026-05-13 | -99.85 | $51.01 | 1.2M |
| 2026-05-12 | -86.84 | $52.92 | 684877 |
| 2026-05-11 | -96.79 | $52.30 | 1.2M |
| 2026-05-08 | -71.05 | $54.01 | 1.3M |
| 2026-05-07 | -28.45 | $56.60 | 617314 |
| 2026-05-06 | -16.45 | $57.33 | 590853 |
| 2026-05-05 | -15.95 | $57.36 | 472300 |
| 2026-05-04 | -42.27 | $55.76 | 477321 |
| 2026-05-01 | -35.03 | $56.20 | 439787 |
| 2026-04-30 | -32.94 | $55.84 | 637363 |
| 2026-04-29 | -60.58 | $53.75 | 480223 |
| 2026-04-28 | -48.68 | $54.65 | 419639 |
| 2026-04-27 | -58.07 | $53.94 | 454686 |
| 2026-04-24 | -56.48 | $54.06 | 358700 |
| 2026-04-23 | -57.01 | $54.02 | 518400 |
| 2026-04-22 | -48.68 | $54.65 | 505400 |
| 2026-04-21 | -56.61 | $54.05 | 692540 |
| 2026-04-20 | -44.58 | $54.96 | 527031 |
| 2026-04-17 | -46.43 | $54.82 | 895800 |
| 2026-04-16 | -64.42 | $53.46 | 1.9M |
| 2026-04-15 | -6.61 | $57.83 | 853536 |
| 2026-04-14 | -2.77 | $56.39 | 853600 |
| 2026-04-13 | -43.74 | $53.96 | 538100 |
| 2026-04-10 | -59.26 | $53.08 | 516353 |
| 2026-04-09 | -52.99 | $53.44 | 859800 |
| 2026-04-08 | -46.91 | $54.38 | 664067 |
| 2026-04-07 | -52.86 | $53.99 | 453412 |
| 2026-04-06 | -49.78 | $54.20 | 543383 |
| 2026-04-02 | -74.17 | $52.63 | 785500 |
| 2026-04-01 | -91.96 | $51.91 | 891500 |
| 2026-03-31 | -79.17 | $52.96 | 866974 |
| 2026-03-30 | -95.13 | $51.65 | 728178 |
| 2026-03-27 | -96.59 | $51.53 | 992434 |
| 2026-03-26 | -99.09 | $52.92 | 689500 |
| 2026-03-25 | -90.07 | $54.47 | 665500 |
| 2026-03-24 | -83.21 | $54.85 | 412798 |
| 2026-03-23 | -81.14 | $55.03 | 700153 |
| 2026-03-20 | -84.92 | $55.01 | 3.1M |
| 2026-03-19 | -71.95 | $55.69 | 660600 |
| 2026-03-18 | -84.49 | $55.14 | 1.0M |
| 2026-03-17 | -74.92 | $55.75 | 1.6M |
| 2026-03-16 | -86.07 | $55.07 | 1.7M |
| 2026-03-13 | -90.13 | $54.89 | 1.0M |
| 2026-03-12 | -95.61 | $54.66 | 1.7M |
| 2026-03-11 | -75.13 | $56.67 | 635336 |
| 2026-03-10 | -73.71 | $56.78 | 433600 |
| 2026-03-09 | -73.20 | $56.82 | 875326 |
| 2026-03-06 | -66.11 | $57.37 | 415000 |
| 2026-03-05 | -54.12 | $58.30 | 735492 |
| 2026-03-04 | -46.52 | $58.89 | 738100 |
| 2026-03-03 | -72.20 | $57.20 | 804502 |
| 2026-03-02 | -68.70 | $57.62 | 1.4M |
| 2026-02-27 | -96.62 | $56.80 | 1.0M |
| 2026-02-26 | -81.93 | $58.09 | 815100 |
| 2026-02-25 | -72.40 | $58.96 | 632711 |
| 2026-02-24 | -86.95 | $57.70 | 602454 |
| 2026-02-23 | -97.58 | $56.78 | 718714 |
| 2026-02-20 | -89.45 | $57.94 | 581626 |
| 2026-02-19 | -93.04 | $57.88 | 934806 |
| 2026-02-18 | -75.18 | $60.02 | 409438 |
| 2026-02-17 | -87.30 | $59.18 | 591800 |
| 2026-02-13 | -87.73 | $59.44 | 837940 |
| 2026-02-12 | -74.70 | $60.89 | 506152 |
| 2026-02-11 | -62.65 | $61.59 | 373394 |
| 2026-02-10 | -54.56 | $62.06 | 481230 |
| 2026-02-09 | -76.08 | $60.81 | 532047 |
| 2026-02-06 | -84.68 | $60.31 | 664311 |
| 2026-02-05 | -91.74 | $59.90 | 920800 |
| 2026-02-04 | -79.55 | $61.38 | 835030 |
| 2026-02-03 | -64.88 | $62.09 | 568746 |
| 2026-02-02 | -37.40 | $63.42 | 658427 |
| 2026-01-30 | -28.77 | $63.80 | 371613 |
| 2026-01-29 | -12.52 | $64.58 | 338600 |
| 2026-01-28 | -16.70 | $64.27 | 402000 |
| 2026-01-27 | -5.88 | $64.60 | 410737 |
| 2026-01-26 | -15.66 | $63.79 | 390500 |
| 2026-01-23 | -9.85 | $64.05 | 398100 |
| 2026-01-22 | -7.37 | $64.17 | 378500 |
| 2026-01-21 | -10.70 | $63.98 | 336058 |
| 2026-01-20 | -25.61 | $63.13 | 449718 |
| 2026-01-16 | -11.05 | $63.96 | 474913 |
| 2026-01-15 | -6.84 | $64.20 | 924000 |
| 2026-01-14 | -11.29 | $62.27 | 543200 |
| 2026-01-13 | -52.76 | $60.69 | 490578 |
| 2026-01-12 | -53.37 | $60.69 | 429910 |
| 2026-01-09 | -45.37 | $61.19 | 591400 |
| 2026-01-08 | -23.38 | $62.20 | 622214 |
| 2026-01-07 | -56.94 | $60.75 | 502400 |
| 2026-01-06 | -20.83 | $62.31 | 497638 |
| 2026-01-05 | -17.82 | $62.44 | 538749 |
| 2026-01-02 | -33.80 | $61.75 | 500278 |
| 2025-12-31 | -56.06 | $60.39 | 316803 |
| 2025-12-30 | -53.72 | $60.18 | 391973 |
| 2025-12-29 | -61.35 | $59.75 | 433900 |
| 2025-12-26 | -43.26 | $60.77 | 365649 |
| 2025-12-24 | -56.48 | $59.81 | 206800 |
| 2025-12-23 | -62.41 | $58.96 | 457900 |
| 2025-12-22 | -47.99 | $59.39 | 854401 |
| 2025-12-19 | -36.24 | $60.18 | 2.3M |
| 2025-12-18 | -34.69 | $60.31 | 532109 |
| 2025-12-17 | -32.06 | $60.53 | 549824 |
| 2025-12-16 | -32.30 | $60.51 | 570806 |
| 2025-12-15 | -29.19 | $60.77 | 770349 |
| 2025-12-12 | -13.88 | $62.05 | 360418 |
| 2025-12-11 | -11.00 | $62.29 | 399536 |
| 2025-12-10 | -3.23 | $62.94 | 461769 |
| 2025-12-09 | -2.52 | $62.59 | 468784 |
| 2025-12-08 | -7.11 | $61.91 | 601700 |
| 2025-12-05 | -5.77 | $60.73 | 551377 |
| 2025-12-04 | -3.21 | $59.98 | 514811 |
| 2025-12-03 | -4.86 | $59.35 | 428731 |
| 2025-12-02 | -32.14 | $58.06 | 357334 |
| 2025-12-01 | -35.10 | $57.92 | 362544 |
| 2025-11-28 | -32.56 | $58.04 | 182800 |
| 2025-11-26 | -39.96 | $57.69 | 288528 |
| 2025-11-25 | -50.95 | $57.17 | 363269 |
| 2025-11-24 | -67.44 | $56.39 | 397129 |
| 2025-11-21 | -84.99 | $55.56 | 791206 |
| 2025-11-20 | -91.67 | $55.51 | 582608 |
| 2025-11-19 | -86.02 | $56.38 | 562763 |
| 2025-11-18 | -68.55 | $57.03 | 451384 |
| 2025-11-17 | -66.13 | $57.12 | 508500 |
| 2025-11-14 | -31.18 | $58.42 | 475044 |
| 2025-11-13 | -18.28 | $58.90 | 348388 |
| 2025-11-12 | -11.83 | $59.14 | 340455 |
| 2025-11-11 | -9.68 | $59.22 | 309367 |
| 2025-11-10 | -22.92 | $58.70 | 778574 |
| 2025-11-07 | -9.04 | $58.70 | 531600 |
| 2025-11-06 | -46.95 | $57.15 | 652700 |
| 2025-11-05 | -59.96 | $57.21 | 525566 |
| 2025-11-04 | -69.24 | $57.17 | 504400 |
| 2025-11-03 | -73.01 | $57.16 | 475019 |
| 2025-10-31 | -77.43 | $56.92 | 452452 |
| 2025-10-30 | -85.90 | $56.35 | 539419 |
| 2025-10-29 | -70.93 | $57.72 | 405000 |
| 2025-10-28 | -62.40 | $58.50 | 375366 |
| 2025-10-27 | -65.36 | $58.23 | 483900 |
| 2025-10-24 | -74.38 | $57.45 | 379671 |
| 2025-10-23 | -72.79 | $57.62 | 383113 |
| 2025-10-22 | -73.11 | $57.59 | 634900 |
| 2025-10-21 | -69.60 | $57.96 | 500500 |
| 2025-10-20 | -70.75 | $57.95 | 510814 |
| 2025-10-17 | -71.46 | $58.14 | 696368 |
| 2025-10-16 | -80.44 | $57.21 | 516134 |
| 2025-10-15 | -73.96 | $58.13 | 597300 |
| 2025-10-14 | -71.84 | $58.38 | 808898 |
| 2025-10-13 | -87.19 | $56.57 | 918700 |
| 2025-10-10 | -99.67 | $55.10 | 2.1M |
| 2025-10-09 | -99.71 | $57.08 | 1.7M |
| 2025-10-08 | -96.18 | $60.55 | 695835 |
| 2025-10-07 | -87.99 | $61.77 | 708529 |
| 2025-10-06 | -88.83 | $62.49 | 557800 |
| 2025-10-03 | -85.21 | $62.96 | 369195 |
| 2025-10-02 | -65.56 | $63.97 | 413676 |
| 2025-10-01 | -87.55 | $62.84 | 477600 |
| 2025-09-30 | -72.96 | $63.59 | 359943 |
| 2025-09-29 | -77.63 | $63.35 | 387125 |
| 2025-09-26 | -69.84 | $63.75 | 382729 |
| 2025-09-25 | -70.43 | $63.72 | 508837 |
| 2025-09-24 | -99.11 | $62.87 | 545400 |
| 2025-09-23 | -82.26 | $64.28 | 401900 |
| 2025-09-22 | -82.26 | $64.28 | 757815 |
| 2025-09-19 | -41.94 | $65.78 | 1.9M |
| 2025-09-18 | -32.53 | $66.13 | 854069 |
| 2025-09-17 | -41.67 | $65.79 | 531300 |
| 2025-09-16 | -60.75 | $65.08 | 611115 |
| 2025-09-15 | -58.33 | $65.17 | 743665 |
| 2025-09-12 | -12.95 | $66.98 | 459114 |
| 2025-09-11 | -14.46 | $67.17 | 423955 |
| 2025-09-10 | -25.54 | $66.71 | 599057 |
| 2025-09-09 | -43.86 | $65.95 | 442339 |
| 2025-09-08 | -43.37 | $65.97 | 430100 |
| 2025-09-05 | -28.09 | $66.52 | 540000 |
| 2025-09-04 | -25.60 | $66.59 | 345600 |
| 2025-09-03 | -46.20 | $65.64 | 360103 |
| 2025-09-02 | -40.82 | $65.79 | 594000 |
| 2025-08-29 | -30.52 | $66.29 | 486807 |
| 2025-08-28 | -40.21 | $65.82 | 503700 |
| 2025-08-27 | -62.68 | $64.73 | 388406 |
| 2025-08-26 | -64.74 | $64.63 | 359920 |
| 2025-08-25 | -77.73 | $64.00 | 656100 |
| 2025-08-22 | -55.26 | $65.09 | 580900 |
| 2025-08-21 | -43.71 | $65.65 | 446767 |
| 2025-08-20 | -49.07 | $65.39 | 403512 |
| 2025-08-19 | -52.37 | $65.23 | 686121 |
| 2025-08-18 | -44.12 | $65.63 | 540185 |
| 2025-08-15 | -34.43 | $66.10 | 390346 |
| 2025-08-14 | -12.78 | $67.15 | 388332 |
| 2025-08-13 | -2.94 | $67.54 | 557308 |
| 2025-08-12 | -9.00 | $66.66 | 374836 |
| 2025-08-11 | -25.55 | $65.98 | 662900 |
| 2025-08-08 | -20.38 | $65.63 | 762548 |
| 2025-08-07 | -66.36 | $63.53 | 733700 |
| 2025-08-06 | -44.18 | $64.15 | 406788 |
| 2025-08-05 | -48.06 | $63.66 | 658460 |
| 2025-08-04 | -37.35 | $64.19 | 409946 |
| 2025-08-01 | -39.41 | $63.99 | 574857 |
| 2025-07-31 | -27.30 | $64.70 | 320816 |
| 2025-07-30 | -25.73 | $64.54 | 342400 |
| 2025-07-29 | -25.10 | $64.50 | 489123 |
| 2025-07-28 | -15.64 | $65.15 | 470229 |
| 2025-07-25 | -7.06 | $65.83 | 366829 |
| 2025-07-24 | -10.34 | $65.57 | 548000 |
| 2025-07-23 | -3.12 | $65.43 | 665531 |
| 2025-07-22 | -15.24 | $64.31 | 445615 |
| 2025-07-21 | -15.54 | $64.14 | 493205 |
| 2025-07-18 | -12.46 | $64.40 | 412753 |
| 2025-07-17 | -4.99 | $64.82 | 532336 |
| 2025-07-16 | -0.67 | $64.40 | 416100 |
| 2025-07-15 | -6.76 | $63.50 | 487340 |
| 2025-07-14 | -1.65 | $63.57 | 462331 |
| 2025-07-11 | -4.65 | $62.97 | 393888 |
| 2025-07-10 | -6.46 | $62.23 | 473026 |
| 2025-07-09 | -0.68 | $61.40 | 371225 |
| 2025-07-08 | -8.88 | $60.92 | 545011 |
| 2025-07-07 | -4.69 | $60.98 | 808548 |
| 2025-07-03 | -1.02 | $61.13 | 383200 |
| 2025-07-02 | -0.52 | $60.16 | 404020 |
| 2025-07-01 | -10.27 | $59.28 | 464978 |
| 2025-06-30 | -14.67 | $59.10 | 510835 |
| 2025-06-27 | -18.09 | $58.96 | 433200 |
| 2025-06-26 | -7.25 | $59.32 | 450605 |
| 2025-06-25 | -22.25 | $58.30 | 268090 |
| 2025-06-24 | -14.74 | $58.56 | 508261 |
| 2025-06-23 | -23.54 | $57.92 | 388312 |
| 2025-06-20 | -19.96 | $58.08 | 585312 |
| 2025-06-18 | -10.31 | $58.51 | 421881 |
| 2025-06-17 | -23.77 | $57.91 | 367341 |
| 2025-06-16 | -34.30 | $57.44 | 473214 |
| 2025-06-13 | -23.68 | $57.76 | 582600 |
| 2025-06-12 | -11.80 | $58.23 | 335703 |
| 2025-06-11 | -16.33 | $57.74 | 542400 |
| 2025-06-10 | -6.55 | $58.15 | 446373 |
| 2025-06-09 | -2.41 | $58.31 | 457710 |
| 2025-06-06 | -2.42 | $57.48 | 402847 |
| 2025-06-05 | -9.97 | $56.77 | 402035 |
| 2025-06-04 | -11.99 | $56.65 | 458479 |
| 2025-06-03 | -15.20 | $56.46 | 431600 |
| 2025-06-02 | -20.95 | $56.12 | 561411 |
| 2025-05-30 | -8.11 | $56.88 | 345837 |
| 2025-05-29 | -11.66 | $56.67 | 334534 |
| 2025-05-28 | -2.43 | $57.05 | 424642 |
| 2025-05-27 | -0.74 | $56.83 | 506426 |
| 2025-05-23 | -24.49 | $55.54 | 344791 |
| 2025-05-22 | -30.76 | $55.20 | 298300 |
| 2025-05-21 | -27.62 | $55.37 | 409348 |
| 2025-05-20 | -2.21 | $56.75 | 770181 |
| 2025-05-19 | -1.29 | $56.03 | 746600 |
| 2025-05-16 | -2.41 | $55.29 | 808300 |
| 2025-05-15 | -25.27 | $53.99 | 951419 |
| 2025-05-14 | -47.55 | $53.17 | 2.5M |
| 2025-05-13 | -25.82 | $53.97 | 656289 |
| 2025-05-12 | -27.99 | $53.89 | 738749 |
| 2025-05-09 | -40.79 | $52.95 | 750589 |
| 2025-05-08 | -39.13 | $53.03 | 592600 |
| 2025-05-07 | -19.32 | $53.39 | 525744 |
| 2025-05-06 | -24.87 | $52.95 | 767100 |
| 2025-05-05 | -22.98 | $53.10 | 535312 |
| 2025-05-02 | -13.76 | $53.83 | 677612 |
| 2025-05-01 | -41.90 | $52.63 | 421138 |
| 2025-04-30 | -39.48 | $53.56 | 460194 |
| 2025-04-29 | -33.39 | $54.22 | 306774 |
| 2025-04-28 | -30.07 | $54.58 | 357500 |
| 2025-04-25 | -34.04 | $54.15 | 359228 |
| 2025-04-24 | -29.52 | $54.64 | 405013 |
| 2025-04-23 | -45.49 | $53.65 | 556562 |
| 2025-04-22 | -51.21 | $53.04 | 300945 |
| 2025-04-21 | -59.61 | $52.00 | 390934 |
| 2025-04-17 | -49.11 | $53.30 | 605459 |
| 2025-04-16 | -53.55 | $52.75 | 704876 |
| 2025-04-15 | -46.04 | $53.68 | 570100 |
| 2025-04-14 | -50.65 | $53.11 | 498963 |
| 2025-04-11 | -61.07 | $51.82 | 439946 |
| 2025-04-10 | -63.81 | $51.48 | 644150 |
| 2025-04-09 | -52.02 | $52.94 | 1.1M |
| 2025-04-08 | -86.69 | $49.15 | 896004 |
| 2025-04-07 | -76.95 | $50.30 | 1.4M |
| 2025-04-04 | -97.77 | $51.48 | 1.4M |
| 2025-04-03 | -71.13 | $55.93 | 527906 |
| 2025-04-02 | -39.38 | $57.47 | 303831 |
| 2025-04-01 | -34.23 | $57.72 | 414315 |
| 2025-03-31 | -62.82 | $56.56 | 498088 |
| 2025-03-28 | -70.90 | $56.66 | 302267 |
| 2025-03-27 | -59.84 | $57.47 | 762208 |
| 2025-03-26 | -53.69 | $57.92 | 697144 |
| 2025-03-25 | -38.39 | $59.04 | 290076 |
| 2025-03-24 | -43.72 | $58.65 | 421147 |
| 2025-03-21 | -61.11 | $57.54 | 1.0M |
| 2025-03-20 | -63.03 | $57.78 | 327992 |
| 2025-03-19 | -58.13 | $58.21 | 452371 |
| 2025-03-18 | -64.73 | $57.63 | 328861 |
| 2025-03-17 | -69.97 | $57.17 | 736840 |
| 2025-03-14 | -80.32 | $56.26 | 490826 |
| 2025-03-13 | -97.95 | $54.71 | 621117 |
| 2025-03-12 | -92.65 | $55.76 | 483240 |
| 2025-03-11 | -94.50 | $55.76 | 1.1M |
| 2025-03-10 | -86.30 | $57.65 | 645632 |
| 2025-03-07 | -71.23 | $58.64 | 558991 |
| 2025-03-06 | -97.11 | $56.94 | 587304 |
| 2025-03-05 | -79.76 | $58.08 | 1.0M |
| 2025-03-04 | -71.43 | $59.02 | 727500 |
| 2025-03-03 | -46.51 | $60.52 | 699291 |
| 2025-02-28 | -41.86 | $60.80 | 806153 |
| 2025-02-27 | -93.19 | $58.94 | 615845 |
| 2025-02-26 | -93.97 | $59.58 | 418168 |
| 2025-02-25 | -81.91 | $60.06 | 737777 |
| 2025-02-24 | -68.84 | $60.58 | 704020 |
| 2025-02-21 | -26.38 | $62.27 | 369440 |
| 2025-02-20 | -13.04 | $62.74 | 441135 |
| 2025-02-19 | -3.84 | $63.10 | 822190 |
| 2025-02-18 | -2.46 | $62.12 | 774400 |
| 2025-02-14 | -25.26 | $61.47 | 506600 |
| 2025-02-13 | -45.96 | $60.88 | 291927 |
| 2025-02-12 | -54.80 | $60.42 | 387537 |
| 2025-02-11 | -47.97 | $60.30 | 429827 |
| 2025-02-10 | -31.52 | $60.57 | 490791 |
| 2025-02-07 | -22.96 | $61.01 | 480440 |
| 2025-02-06 | -20.62 | $61.13 | 417418 |
| 2025-02-05 | -21.01 | $61.11 | 644568 |
| 2025-02-04 | -8.17 | $61.77 | 380573 |
| 2025-02-03 | -8.37 | $61.76 | 532138 |
| 2025-01-31 | -4.47 | $61.96 | 510700 |
| 2025-01-30 | -2.44 | $61.45 | 428335 |
| 2025-01-29 | -20.31 | $60.62 | 553085 |
| 2025-01-28 | -2.05 | $61.35 | 354683 |
| 2025-01-27 | -14.29 | $60.72 | 562779 |
| 2025-01-24 | -3.85 | $61.17 | 338929 |
| 2025-01-23 | -6.34 | $60.84 | 387766 |
| 2025-01-22 | -4.65 | $60.73 | 483533 |
| 2025-01-21 | -2.46 | $60.84 | 570628 |
| 2025-01-17 | -14.12 | $60.04 | 765674 |
| 2025-01-16 | -0.90 | $60.48 | 498600 |
| 2025-01-15 | -18.16 | $59.24 | 371552 |
| 2025-01-14 | -24.47 | $58.91 | 355304 |
| 2025-01-13 | -41.87 | $58.00 | 326400 |
| 2025-01-10 | -45.49 | $57.72 | 466919 |
| 2025-01-08 | -36.09 | $58.18 | 588115 |
| 2025-01-07 | -32.85 | $58.36 | 520500 |
| 2025-01-06 | -24.96 | $58.80 | 876273 |
| 2025-01-03 | -6.10 | $59.85 | 623363 |
| 2025-01-02 | -5.88 | $59.26 | 601048 |
| 2024-12-31 | -5.49 | $58.58 | 484639 |
| 2024-12-30 | -5.03 | $58.02 | 434029 |
| 2024-12-27 | -6.82 | $57.90 | 448409 |
| 2024-12-26 | -3.21 | $57.64 | 439818 |
| 2024-12-24 | -1.56 | $57.00 | 347649 |
| 2024-12-23 | -15.81 | $56.44 | 1.2M |
| 2024-12-20 | -12.91 | $56.40 | 754500 |
| 2024-12-19 | -17.83 | $55.91 | 654867 |
| 2024-12-18 | -40.00 | $54.99 | 489509 |
| 2024-12-17 | -6.87 | $55.62 | 402886 |
| 2024-12-16 | -13.61 | $55.33 | 464473 |
| 2024-12-13 | -5.63 | $55.63 | 319725 |
| 2024-12-12 | -11.36 | $55.39 | 252360 |
| 2024-12-11 | -15.06 | $55.24 | 255942 |
| 2024-12-10 | -17.04 | $55.16 | 323967 |
| 2024-12-09 | -15.06 | $55.24 | 380260 |
| 2024-12-06 | -12.44 | $55.29 | 255768 |
| 2024-12-05 | -8.22 | $55.48 | 416952 |
| 2024-12-04 | -9.88 | $55.35 | 317701 |
| 2024-12-03 | -8.04 | $55.40 | 293428 |
| 2024-12-02 | -7.89 | $55.35 | 357039 |
| 2024-11-29 | -5.99 | $55.47 | 190400 |
| 2024-11-27 | -3.35 | $55.00 | 254507 |
| 2024-11-26 | -5.19 | $54.62 | 301753 |
| 2024-11-25 | -3.66 | $54.51 | 358383 |
| 2024-11-22 | -0.22 | $53.97 | 338746 |
| 2024-11-21 | -8.02 | $53.18 | 256781 |
| 2024-11-20 | -8.23 | $53.08 | 943728 |
| 2024-11-19 | -2.39 | $53.18 | 354107 |
| 2024-11-18 | -7.10 | $52.65 | 269385 |
| 2024-11-15 | -21.60 | $52.16 | 551786 |
| 2024-11-14 | -21.60 | $52.16 | 805400 |
| 2024-11-13 | -19.53 | $52.23 | 531453 |
| 2024-11-12 | -15.08 | $52.27 | 499129 |
| 2024-11-11 | -10.77 | $52.41 | 464212 |
| 2024-11-08 | -24.36 | $51.87 | 449038 |
| 2024-11-07 | -28.30 | $51.74 | 406502 |
| 2024-11-06 | -34.41 | $51.55 | 569111 |
| 2024-11-05 | -61.74 | $50.70 | 409171 |
| 2024-11-04 | -85.85 | $49.95 | 547377 |
| 2024-11-01 | -85.90 | $50.67 | 311940 |
| 2024-10-31 | -56.39 | $51.34 | 244980 |
| 2024-10-30 | -43.03 | $51.57 | 220416 |
| 2024-10-29 | -48.12 | $51.34 | 373122 |
| 2024-10-28 | -21.30 | $52.03 | 297546 |
| 2024-10-25 | -33.94 | $51.68 | 236550 |
| 2024-10-24 | -31.41 | $51.75 | 341751 |
| 2024-10-23 | -33.22 | $51.66 | 301098 |
| 2024-10-22 | -19.60 | $52.03 | 279221 |
| 2024-10-21 | -0.66 | $52.60 | 342637 |
| 2024-10-18 | -1.08 | $52.35 | 284312 |
| 2024-10-17 | -0.84 | $51.96 | 270400 |
| 2024-10-16 | -1.33 | $51.83 | 325900 |
| 2024-10-15 | -29.15 | $51.02 | 335213 |
| 2024-10-14 | -17.84 | $51.13 | 321505 |
| 2024-10-11 | -12.97 | $51.22 | 458247 |
| 2024-10-10 | -25.73 | $50.93 | 323418 |
| 2024-10-09 | -31.64 | $50.65 | 279935 |
| 2024-10-08 | -24.05 | $50.70 | 402066 |
| 2024-10-07 | -15.51 | $50.97 | 470600 |
| 2024-10-04 | -2.16 | $51.02 | 318247 |
| 2024-10-03 | -11.74 | $50.63 | 364731 |
| 2024-10-02 | -22.86 | $50.19 | 261697 |
| 2024-10-01 | -27.76 | $50.07 | 259100 |
| 2024-09-30 | -24.90 | $50.14 | 273236 |
| 2024-09-27 | -21.22 | $50.23 | 291485 |
| 2024-09-26 | -20.00 | $50.26 | 359057 |
| 2024-09-25 | -42.86 | $49.70 | 341592 |
| 2024-09-24 | -40.41 | $49.76 | 251796 |
| 2024-09-23 | -38.37 | $49.81 | 328060 |
| 2024-09-20 | -30.61 | $50.00 | 537500 |
| 2024-09-19 | -14.29 | $50.40 | 427900 |
| 2024-09-18 | -23.67 | $50.17 | 368306 |
| 2024-09-17 | -36.36 | $49.84 | 311100 |
| 2024-09-16 | -0.55 | $50.12 | 262179 |
| 2024-09-13 | -7.82 | $49.95 | 367500 |
| 2024-09-12 | -34.08 | $49.48 | 279600 |
| 2024-09-11 | -53.07 | $49.14 | 229913 |
| 2024-09-10 | -73.03 | $48.79 | 334929 |
| 2024-09-09 | -75.28 | $48.75 | 352562 |
| 2024-09-06 | -73.00 | $48.63 | 414041 |
| 2024-09-05 | -29.00 | $49.51 | 399715 |
| 2024-09-04 | -35.32 | $49.50 | 359145 |
| 2024-09-03 | -28.22 | $49.59 | 421500 |
| 2024-08-30 | -16.51 | $49.40 | 260699 |
| 2024-08-29 | -31.50 | $49.11 | 268386 |
| 2024-08-28 | -42.35 | $48.73 | 664046 |
| 2024-08-27 | -36.16 | $49.29 | 800900 |
| 2024-08-26 | -35.42 | $49.34 | 389753 |
| 2024-08-23 | -30.21 | $49.69 | 299100 |
| 2024-08-22 | -33.33 | $49.48 | 436147 |
| 2024-08-21 | -32.74 | $49.52 | 318241 |
| 2024-08-20 | -35.86 | $49.31 | 269100 |
| 2024-08-19 | -33.04 | $49.50 | 267633 |
| 2024-08-16 | -36.31 | $49.28 | 281027 |
| 2024-08-15 | -36.76 | $49.25 | 450404 |
| 2024-08-14 | -48.66 | $48.45 | 237200 |
| 2024-08-13 | -49.55 | $48.39 | 315600 |
| 2024-08-12 | -53.15 | $48.35 | 372043 |
| 2024-08-09 | -50.07 | $48.57 | 340716 |
| 2024-08-08 | -48.71 | $48.79 | 349859 |
| 2024-08-07 | -47.09 | $48.91 | 446700 |
| 2024-08-06 | -45.47 | $49.03 | 562600 |
| 2024-08-05 | -72.26 | $47.05 | 1.1M |
| 2024-08-02 | -95.64 | $49.32 | 957412 |
| 2024-08-01 | -49.80 | $51.16 | 279700 |
| 2024-07-31 | -48.99 | $51.18 | 404316 |
| 2024-07-30 | -38.06 | $51.45 | 316042 |
| 2024-07-29 | -55.47 | $51.02 | 289852 |
| 2024-07-26 | -56.68 | $50.99 | 233322 |
| 2024-07-25 | -68.06 | $50.60 | 280676 |
| 2024-07-24 | -77.01 | $50.28 | 240303 |
| 2024-07-23 | -53.65 | $50.92 | 204106 |
| 2024-07-22 | -44.27 | $50.96 | 228900 |
| 2024-07-19 | -64.55 | $50.15 | 181021 |
| 2024-07-18 | -57.93 | $50.38 | 320313 |
| 2024-07-17 | -57.93 | $50.38 | 425635 |
| 2024-07-16 | -44.00 | $50.85 | 432142 |
| 2024-07-15 | -20.51 | $51.67 | 496790 |
| 2024-07-12 | -25.71 | $51.48 | 788098 |
| 2024-07-11 | -11.90 | $51.96 | 295508 |
| 2024-07-10 | -9.54 | $52.03 | 204325 |
| 2024-07-09 | -28.87 | $51.28 | 388805 |
| 2024-07-08 | -8.46 | $52.04 | 352616 |
| 2024-07-05 | -1.27 | $52.25 | 477600 |
| 2024-07-03 | -4.09 | $51.87 | 288400 |
| 2024-07-02 | -0.65 | $51.40 | 394515 |
| 2024-07-01 | -18.87 | $50.50 | 282466 |
| 2024-06-28 | -17.69 | $50.49 | 352393 |
| 2024-06-27 | -6.40 | $50.14 | 263816 |
| 2024-06-26 | -18.80 | $49.75 | 173502 |
| 2024-06-25 | -21.60 | $49.68 | 309231 |
| 2024-06-24 | -8.76 | $49.70 | 380900 |
| 2024-06-21 | -32.26 | $49.19 | 357557 |
| 2024-06-20 | -5.99 | $49.76 | 460218 |
| 2024-06-18 | -4.69 | $49.75 | 344710 |
| 2024-06-17 | -7.07 | $49.56 | 342300 |
| 2024-06-14 | -18.18 | $49.34 | 295786 |
| 2024-06-13 | -28.28 | $49.14 | 315248 |
| 2024-06-12 | -42.15 | $49.01 | 290600 |
| 2024-06-11 | -42.60 | $49.00 | 333100 |
| 2024-06-10 | -47.98 | $48.88 | 332226 |
| 2024-06-07 | -68.50 | $48.75 | 311003 |
| 2024-06-06 | -68.34 | $48.79 | 389302 |
| 2024-06-05 | -62.13 | $49.00 | 640221 |
| 2024-06-04 | -52.96 | $49.31 | 331937 |
| 2024-06-03 | -42.90 | $49.65 | 363454 |
| 2024-05-31 | -62.13 | $49.00 | 270709 |
| 2024-05-30 | -77.81 | $48.47 | 241000 |
| 2024-05-29 | -98.22 | $47.78 | 312306 |
| 2024-05-28 | -87.80 | $48.22 | 293475 |
| 2024-05-24 | -77.74 | $48.55 | 216848 |
| 2024-05-23 | -99.09 | $47.85 | 359533 |
| 2024-05-22 | -96.68 | $48.48 | 621982 |
| 2024-05-21 | -77.49 | $49.00 | 656500 |
| 2024-05-20 | -79.46 | $48.74 | 300948 |
| 2024-05-17 | -66.95 | $48.75 | 247200 |
| 2024-05-16 | -63.14 | $48.65 | 529537 |
| 2024-05-15 | -42.72 | $49.31 | 973311 |
| 2024-05-14 | -29.00 | $49.83 | 390600 |
| 2024-05-13 | -43.00 | $48.95 | 527942 |
| 2024-05-10 | -34.00 | $49.40 | 630900 |
| 2024-05-09 | -6.80 | $50.76 | 272433 |
| 2024-05-08 | -9.04 | $50.63 | 287427 |
| 2024-05-07 | -7.63 | $50.70 | 332338 |
| 2024-05-06 | -0.42 | $50.88 | 414000 |
| 2024-05-03 | -3.39 | $50.37 | 311907 |
| 2024-05-02 | -12.27 | $49.89 | 257500 |
| 2024-05-01 | -6.25 | $50.15 | 386301 |
| 2024-04-30 | -5.15 | $49.60 | 244200 |
| 2024-04-29 | -2.17 | $49.71 | 427012 |
| 2024-04-26 | -4.72 | $49.13 | 268100 |
| 2024-04-25 | -6.52 | $48.68 | 249000 |
| 2024-04-24 | -2.17 | $48.80 | 203424 |
| 2024-04-23 | -2.26 | $48.69 | 313149 |
| 2024-04-22 | -2.69 | $48.16 | 304700 |
| 2024-04-19 | -10.15 | $47.62 | 318269 |
| 2024-04-18 | -30.46 | $47.22 | 220342 |
| 2024-04-17 | -40.00 | $46.96 | 252887 |
| 2024-04-16 | -47.51 | $46.77 | 297091 |
| 2024-04-15 | -51.58 | $46.68 | 409600 |
| 2024-04-12 | -39.82 | $46.94 | 319421 |
| 2024-04-11 | -1.36 | $47.79 | 311665 |
| 2024-04-10 | -10.86 | $47.58 | 367003 |
| 2024-04-09 | -1.90 | $47.67 | 252577 |
| 2024-04-08 | -1.49 | $47.60 | 253029 |
| 2024-04-05 | -15.35 | $47.32 | 241726 |
| 2024-04-04 | -30.69 | $47.01 | 402170 |
| 2024-04-03 | -25.25 | $47.12 | 313038 |
| 2024-04-02 | -28.18 | $47.01 | 383850 |
| 2024-04-01 | -32.27 | $46.92 | 553333 |
| 2024-03-28 | -3.14 | $47.31 | 393300 |
| 2024-03-27 | -3.55 | $46.78 | 302255 |
| 2024-03-26 | -15.54 | $46.40 | 343300 |
| 2024-03-25 | -33.78 | $46.13 | 352664 |
| 2024-03-22 | -42.57 | $46.00 | 253055 |
| 2024-03-21 | -29.82 | $46.12 | 359400 |
| 2024-03-20 | -25.64 | $46.04 | 408198 |
| 2024-03-19 | -30.51 | $45.90 | 400754 |
| 2024-03-18 | -23.16 | $46.03 | 386238 |
| 2024-03-15 | -12.15 | $46.20 | 515069 |
| 2024-03-14 | -32.43 | $45.82 | 264653 |
| 2024-03-13 | -11.54 | $46.18 | 286150 |
| 2024-03-12 | -10.71 | $46.15 | 249339 |
| 2024-03-11 | -15.87 | $46.02 | 421307 |
| 2024-03-08 | -22.62 | $45.85 | 224124 |
| 2024-03-07 | -16.67 | $46.00 | 313237 |
| 2024-03-06 | -6.75 | $46.25 | 409692 |
| 2024-03-05 | -37.60 | $45.46 | 304409 |
| 2024-03-04 | -26.00 | $45.75 | 393600 |
| 2024-03-01 | -38.40 | $45.44 | 453312 |
| 2024-02-29 | -27.60 | $45.71 | 289832 |
| 2024-02-28 | -38.80 | $45.43 | 309851 |
| 2024-02-27 | -13.20 | $46.07 | 311701 |
| 2024-02-26 | -18.80 | $45.93 | 425200 |
| 2024-02-23 | -32.24 | $45.35 | 500514 |
| 2024-02-22 | -14.02 | $45.74 | 736643 |
| 2024-02-21 | -54.21 | $44.88 | 277426 |
| 2024-02-20 | -54.21 | $44.88 | 410009 |
| 2024-02-16 | -54.21 | $44.88 | 357459 |
| 2024-02-15 | -53.54 | $44.83 | 471842 |
| 2024-02-14 | -65.08 | $44.40 | 339912 |
| 2024-02-13 | -66.80 | $44.33 | 305144 |
| 2024-02-12 | -48.56 | $44.69 | 253625 |
| 2024-02-09 | -54.68 | $44.52 | 411156 |
| 2024-02-08 | -43.75 | $44.57 | 307744 |
| 2024-02-07 | -30.36 | $45.02 | 368280 |
| 2024-02-06 | -25.30 | $45.19 | 361789 |
| 2024-02-05 | -30.36 | $45.02 | 443612 |
| 2024-02-02 | -20.83 | $45.34 | 286396 |
| 2024-02-01 | -32.14 | $44.96 | 433600 |
| 2024-01-31 | -22.62 | $45.28 | 335892 |
| 2024-01-30 | 0.00 | $45.98 | 279748 |
| 2024-01-29 | -11.46 | $45.54 | 326145 |
| 2024-01-26 | -2.79 | $45.82 | 246705 |
| 2024-01-25 | -7.35 | $45.58 | 302790 |
| 2024-01-24 | -13.10 | $45.40 | 390610 |
| 2024-01-23 | -2.55 | $45.35 | 346736 |
| 2024-01-22 | -0.75 | $45.16 | 441200 |
| 2024-01-19 | -2.41 | $44.15 | 310199 |
| 2024-01-18 | -20.48 | $43.85 | 253800 |
| 2024-01-17 | -31.33 | $43.67 | 360900 |
| 2024-01-16 | -29.52 | $43.70 | 340900 |
| 2024-01-12 | -25.30 | $43.77 | 272472 |
| 2024-01-11 | -24.75 | $43.69 | 421670 |
| 2024-01-10 | -18.81 | $43.78 | 351564 |
| 2024-01-09 | -17.67 | $43.78 | 379388 |
| 2024-01-08 | -8.26 | $43.99 | 489554 |
| 2024-01-05 | -15.97 | $43.73 | 360694 |
| 2024-01-04 | -14.93 | $43.76 | 454484 |
| 2024-01-03 | -24.31 | $43.49 | 448125 |
| 2024-01-02 | -25.69 | $43.45 | 461607 |
| 2023-12-29 | -32.65 | $43.23 | 474054 |
| 2023-12-28 | -4.85 | $43.80 | 473031 |
| 2023-12-27 | -3.03 | $43.42 | 336037 |
| 2023-12-26 | -12.22 | $43.12 | 326044 |
| 2023-12-22 | -20.81 | $42.93 | 256136 |
| 2023-12-21 | -22.17 | $42.90 | 371900 |
| 2023-12-20 | -33.47 | $42.59 | 304743 |
| 2023-12-19 | -18.01 | $42.92 | 397919 |
| 2023-12-18 | -4.91 | $43.25 | 498144 |
| 2023-12-15 | -16.12 | $42.80 | 333441 |
| 2023-12-14 | -11.36 | $42.93 | 453173 |
| 2023-12-13 | -3.27 | $42.58 | 355300 |
| 2023-12-12 | -2.07 | $42.40 | 330382 |
| 2023-12-11 | -5.15 | $42.09 | 392465 |
| 2023-12-08 | -3.09 | $42.13 | 313682 |
| 2023-12-07 | -5.95 | $41.83 | 240260 |
| 2023-12-06 | -15.58 | $41.62 | 384700 |
| 2023-12-05 | -11.17 | $41.70 | 398480 |
| 2023-12-04 | -4.37 | $41.84 | 366803 |
| 2023-12-01 | -1.63 | $41.68 | 420757 |
| 2023-11-30 | -13.27 | $41.33 | 227925 |
| 2023-11-29 | -11.90 | $41.21 | 248986 |
| 2023-11-28 | -2.73 | $41.39 | 241510 |
| 2023-11-27 | -2.37 | $41.40 | 288845 |
| 2023-11-24 | -5.04 | $41.28 | 160400 |
| 2023-11-22 | -1.70 | $41.17 | 240019 |
| 2023-11-21 | -6.32 | $40.96 | 232750 |
| 2023-11-20 | -9.20 | $40.86 | 244839 |
| 2023-11-17 | -18.68 | $40.53 | 268399 |
| 2023-11-16 | -17.82 | $40.56 | 309330 |
| 2023-11-15 | -5.18 | $40.81 | 300237 |
| 2023-11-14 | -6.40 | $40.77 | 300365 |
| 2023-11-13 | -12.81 | $40.49 | 310774 |
| 2023-11-10 | -18.75 | $40.30 | 390107 |
| 2023-11-09 | -16.25 | $40.38 | 558400 |
| 2023-11-08 | -18.44 | $40.31 | 1.2M |
| 2023-11-07 | -23.13 | $40.16 | 356700 |
| 2023-11-06 | -3.44 | $40.79 | 583087 |
| 2023-11-03 | -6.29 | $40.68 | 585869 |
| 2023-11-02 | -17.00 | $40.19 | 513144 |
| 2023-11-01 | -46.67 | $39.30 | 421537 |
| 2023-10-31 | -85.67 | $38.13 | 312700 |
| 2023-10-30 | -90.33 | $37.99 | 384400 |
| 2023-10-27 | -97.05 | $37.87 | 388008 |
| 2023-10-26 | -98.13 | $38.40 | 332300 |
| 2023-10-25 | -93.55 | $38.71 | 285117 |
| 2023-10-24 | -81.05 | $39.02 | 249839 |
| 2023-10-23 | -93.55 | $38.71 | 381317 |
| 2023-10-20 | -92.17 | $39.03 | 609798 |
| 2023-10-19 | -67.72 | $39.75 | 391400 |
| 2023-10-18 | -50.26 | $40.08 | 303240 |
| 2023-10-17 | -45.60 | $40.19 | 257800 |
| 2023-10-16 | -35.20 | $40.41 | 326307 |
| 2023-10-13 | -75.45 | $39.69 | 241280 |
| 2023-10-12 | -75.00 | $39.70 | 398324 |
| 2023-10-11 | -63.39 | $39.96 | 215611 |
| 2023-10-10 | -59.82 | $40.04 | 378210 |
| 2023-10-09 | -58.48 | $40.07 | 294530 |
| 2023-10-06 | -79.46 | $39.60 | 242083 |
| 2023-10-05 | -91.00 | $39.46 | 337500 |
| 2023-10-04 | -74.87 | $39.89 | 482700 |
| 2023-10-03 | -84.82 | $39.76 | 524848 |
| 2023-10-02 | -67.86 | $40.24 | 452204 |
| 2023-09-29 | -44.64 | $40.63 | 267621 |
| 2023-09-28 | -39.29 | $40.72 | 248656 |
| 2023-09-27 | -69.64 | $40.21 | 355909 |
| 2023-09-26 | -73.81 | $40.14 | 236931 |
| 2023-09-25 | -45.24 | $40.62 | 265659 |
| 2023-09-22 | -55.36 | $40.45 | 216268 |
| 2023-09-21 | -75.60 | $40.11 | 285886 |
| 2023-09-20 | -43.86 | $40.63 | 263947 |
| 2023-09-19 | -34.27 | $40.77 | 309441 |
| 2023-09-18 | -8.99 | $41.22 | 366318 |
| 2023-09-15 | -9.62 | $41.01 | 447229 |
| 2023-09-14 | -6.52 | $40.89 | 300300 |
| 2023-09-13 | -26.09 | $40.62 | 293819 |
| 2023-09-12 | -23.91 | $40.65 | 195200 |
| 2023-09-11 | -23.19 | $40.66 | 282142 |
| 2023-09-08 | -50.72 | $40.28 | 751700 |
| 2023-09-07 | -69.57 | $40.23 | 294071 |
| 2023-09-06 | -80.33 | $40.07 | 271130 |
| 2023-09-05 | -72.48 | $40.31 | 414500 |
| 2023-09-01 | -66.56 | $40.67 | 254740 |
| 2023-08-31 | -79.15 | $40.34 | 575300 |
| 2023-08-30 | -80.00 | $40.31 | 330068 |
| 2023-08-29 | -85.92 | $40.10 | 544560 |
| 2023-08-28 | -89.58 | $39.97 | 246402 |
| 2023-08-25 | -95.21 | $39.77 | 196290 |
| 2023-08-24 | -92.39 | $39.87 | 201438 |
| 2023-08-23 | -93.80 | $39.82 | 319300 |
| 2023-08-22 | -99.72 | $39.61 | 311669 |
| 2023-08-21 | -87.17 | $40.16 | 480400 |
| 2023-08-18 | -77.26 | $40.50 | 325675 |
| 2023-08-17 | -99.70 | $39.82 | 289211 |
| 2023-08-16 | -95.52 | $40.38 | 248400 |
| 2023-08-15 | -98.61 | $40.32 | 536809 |
| 2023-08-14 | -94.34 | $40.65 | 295902 |
| 2023-08-11 | -95.75 | $40.67 | 357864 |
| 2023-08-10 | -80.76 | $40.80 | 312100 |
| 2023-08-09 | -62.93 | $41.30 | 287848 |
| 2023-08-08 | -46.60 | $41.78 | 350871 |
| 2023-08-07 | -26.91 | $42.34 | 357874 |
| 2023-08-04 | -21.73 | $42.42 | 510558 |
| 2023-08-03 | -3.22 | $42.73 | 413991 |
| 2023-08-02 | -3.79 | $42.49 | 342565 |
| 2023-08-01 | -11.67 | $42.24 | 262868 |
| 2023-07-31 | -10.73 | $42.27 | 326044 |
| 2023-07-28 | -7.52 | $42.27 | 272304 |
| 2023-07-27 | -7.69 | $42.25 | 331064 |
| 2023-07-26 | -1.42 | $42.11 | 218700 |
| 2023-07-25 | -6.65 | $41.83 | 322875 |
| 2023-07-24 | -3.02 | $41.81 | 278227 |
| 2023-07-21 | -10.50 | $41.50 | 243405 |
| 2023-07-20 | -18.25 | $41.19 | 324839 |
| 2023-07-19 | -6.25 | $41.67 | 303600 |
| 2023-07-18 | -5.26 | $41.52 | 341900 |
| 2023-07-17 | -4.71 | $41.16 | 306003 |
| 2023-07-14 | -2.70 | $40.80 | 364078 |
| 2023-07-13 | -12.50 | $40.44 | 318600 |
| 2023-07-12 | -16.67 | $40.32 | 550439 |
| 2023-07-11 | -22.22 | $40.16 | 532938 |
| 2023-07-10 | -26.74 | $40.03 | 1.4M |
| 2023-07-07 | -31.60 | $39.89 | 353900 |
| 2023-07-06 | -33.33 | $39.84 | 424243 |
| 2023-07-05 | -26.04 | $40.05 | 1.0M |
| 2023-07-03 | -17.36 | $40.30 | 353706 |
| 2023-06-30 | -26.74 | $40.03 | 1.2M |
| 2023-06-29 | -30.30 | $39.76 | 378914 |
| 2023-06-28 | -51.14 | $39.21 | 422908 |
| 2023-06-27 | -64.77 | $38.85 | 656600 |
| 2023-06-26 | -68.18 | $38.76 | 331052 |
| 2023-06-23 | -89.39 | $38.20 | 369585 |
| 2023-06-22 | -97.62 | $38.10 | 355387 |
| 2023-06-21 | -96.54 | $38.33 | 463414 |
| 2023-06-20 | -94.79 | $38.74 | 508365 |
| 2023-06-16 | -70.83 | $39.20 | 393151 |
| 2023-06-15 | -62.50 | $39.36 | 539622 |
| 2023-06-14 | -69.27 | $39.23 | 434595 |
| 2023-06-13 | -52.60 | $39.55 | 430800 |
| 2023-06-12 | -35.42 | $39.88 | 370960 |
| 2023-06-09 | -27.60 | $40.03 | 384223 |
| 2023-06-08 | -2.08 | $40.52 | 313700 |
| 2023-06-07 | -18.22 | $40.39 | 288234 |
| 2023-06-06 | -26.72 | $40.45 | 402500 |
| 2023-06-05 | -34.16 | $40.49 | 481534 |
| 2023-06-02 | -40.21 | $40.32 | 376600 |
| 2023-06-01 | -55.16 | $39.90 | 291623 |
| 2023-05-31 | -63.70 | $39.66 | 252174 |
| 2023-05-30 | -60.50 | $39.75 | 411332 |
| 2023-05-26 | -62.28 | $39.70 | 283549 |
| 2023-05-25 | -77.58 | $39.27 | 350586 |
| 2023-05-24 | -79.36 | $39.22 | 367116 |
| 2023-05-23 | -91.41 | $39.11 | 252443 |
| 2023-05-22 | -87.50 | $39.21 | 365874 |
| 2023-05-19 | -83.20 | $39.32 | 418204 |
| 2023-05-18 | -85.94 | $39.25 | 388610 |
| 2023-05-17 | -89.60 | $39.21 | 437938 |
| 2023-05-16 | -99.59 | $39.04 | 385435 |
| 2023-05-15 | -90.57 | $39.53 | 378984 |
| 2023-05-12 | -84.47 | $39.60 | 240871 |
| 2023-05-11 | -69.23 | $39.92 | 273500 |
| 2023-05-10 | -52.10 | $40.21 | 378150 |
| 2023-05-09 | -42.02 | $40.45 | 363600 |
| 2023-05-08 | -11.76 | $41.17 | 369288 |
| 2023-05-05 | -30.51 | $40.33 | 406613 |
| 2023-05-04 | -54.42 | $39.72 | 493216 |
| 2023-05-03 | -14.60 | $40.62 | 345961 |
| 2023-05-02 | -25.78 | $40.36 | 444239 |
| 2023-05-01 | -18.22 | $40.53 | 230251 |
| 2023-04-28 | -6.15 | $40.52 | 195486 |
| 2023-04-27 | -14.20 | $40.20 | 263080 |
| 2023-04-26 | -53.98 | $39.50 | 248538 |
| 2023-04-25 | -30.68 | $39.91 | 207785 |
| 2023-04-24 | -13.07 | $40.22 | 238311 |
| 2023-04-21 | -17.17 | $40.05 | 230400 |
| 2023-04-20 | -22.75 | $39.92 | 285702 |
| 2023-04-19 | -3.43 | $40.37 | 309653 |
| 2023-04-18 | -10.58 | $39.98 | 281300 |
| 2023-04-17 | -4.76 | $39.92 | 301600 |
| 2023-04-14 | -23.44 | $39.56 | 373744 |
| 2023-04-13 | -12.82 | $39.65 | 273725 |
| 2023-04-12 | -36.87 | $39.17 | 304918 |
| 2023-04-11 | -34.34 | $39.22 | 311873 |
| 2023-04-10 | -19.30 | $39.24 | 335200 |
| 2023-04-06 | -17.25 | $39.31 | 264034 |
| 2023-04-05 | -55.98 | $38.91 | 269900 |
| 2023-04-04 | -42.21 | $39.67 | 322000 |
| 2023-04-03 | -43.13 | $39.75 | 417800 |
| 2023-03-31 | -53.14 | $39.46 | 354627 |
| 2023-03-30 | -56.45 | $39.25 | 297431 |
| 2023-03-29 | -54.09 | $39.40 | 244216 |
| 2023-03-28 | -53.30 | $39.45 | 264869 |
| 2023-03-27 | -54.47 | $39.38 | 268800 |
| 2023-03-24 | -56.04 | $39.28 | 230264 |
| 2023-03-23 | -65.78 | $38.66 | 199340 |
| 2023-03-22 | -67.50 | $38.55 | 223731 |
| 2023-03-21 | -56.20 | $39.27 | 251860 |
| 2023-03-20 | -69.23 | $38.44 | 273257 |
| 2023-03-17 | -68.60 | $38.48 | 623008 |
| 2023-03-16 | -62.17 | $38.89 | 346247 |
| 2023-03-15 | -67.66 | $38.54 | 431743 |
| 2023-03-14 | -62.17 | $38.89 | 378318 |
| 2023-03-13 | -74.73 | $38.09 | 660900 |
| 2023-03-10 | -92.23 | $37.98 | 803800 |
| 2023-03-09 | -80.05 | $39.44 | 545801 |
| 2023-03-08 | -21.83 | $41.92 | 193760 |
| 2023-03-07 | -30.52 | $41.55 | 338344 |
| 2023-03-06 | -8.92 | $42.47 | 348000 |
| 2023-03-03 | -13.62 | $42.27 | 260182 |
| 2023-03-02 | -16.67 | $42.14 | 283635 |
| 2023-03-01 | -21.83 | $41.92 | 298654 |
| 2023-02-28 | -8.45 | $42.49 | 307742 |
| 2023-02-27 | -5.57 | $42.49 | 580848 |
| 2023-02-24 | -26.38 | $40.99 | 575418 |
| 2023-02-23 | -16.23 | $40.19 | 306600 |
| 2023-02-22 | -36.13 | $39.81 | 243010 |
| 2023-02-21 | -66.38 | $39.36 | 354156 |
| 2023-02-17 | -26.20 | $40.28 | 389711 |
| 2023-02-16 | -51.93 | $39.67 | 345500 |
| 2023-02-15 | -44.27 | $39.76 | 235858 |
| 2023-02-14 | -47.83 | $39.67 | 240296 |
| 2023-02-13 | -58.50 | $39.40 | 208618 |
| 2023-02-10 | -65.31 | $39.11 | 288327 |
| 2023-02-09 | -78.97 | $38.74 | 294514 |
| 2023-02-08 | -50.91 | $39.21 | 280942 |
| 2023-02-07 | -34.96 | $39.59 | 308300 |
| 2023-02-06 | -23.54 | $39.95 | 465700 |
| 2023-02-03 | -19.15 | $40.11 | 352030 |
| 2023-02-02 | -22.22 | $39.96 | 361034 |
| 2023-02-01 | -28.26 | $39.71 | 261151 |
| 2023-01-31 | -32.61 | $39.53 | 210102 |
| 2023-01-30 | -46.89 | $38.92 | 352511 |
| 2023-01-27 | -30.59 | $39.58 | 242700 |
| 2023-01-26 | -35.83 | $39.30 | 201541 |
| 2023-01-25 | -36.92 | $39.20 | 211912 |
| 2023-01-24 | -28.75 | $39.50 | 556800 |
| 2023-01-23 | -2.11 | $39.58 | 319134 |
| 2023-01-20 | -12.21 | $39.15 | 234100 |
| 2023-01-19 | -25.59 | $38.58 | 249155 |
| 2023-01-18 | -16.43 | $38.97 | 360549 |
| 2023-01-17 | -11.27 | $39.19 | 412100 |
| 2023-01-13 | -9.09 | $38.51 | 280762 |
| 2023-01-12 | -0.29 | $38.81 | 341809 |
| 2023-01-11 | -3.10 | $38.22 | 342601 |
| 2023-01-10 | -27.93 | $37.50 | 257724 |
| 2023-01-09 | -40.00 | $37.15 | 259027 |
| 2023-01-06 | -49.66 | $36.87 | 242220 |
| 2023-01-05 | -47.59 | $36.93 | 294132 |
| 2023-01-04 | -28.62 | $37.48 | 444500 |
| 2023-01-03 | -49.83 | $36.91 | 369767 |
| 2022-12-30 | -48.50 | $36.95 | 321612 |
| 2022-12-29 | -47.99 | $37.09 | 307569 |
| 2022-12-28 | -65.94 | $36.51 | 254843 |
| 2022-12-27 | -59.75 | $36.71 | 275640 |
| 2022-12-23 | -58.43 | $36.79 | 170857 |
| 2022-12-22 | -80.12 | $36.08 | 264716 |
| 2022-12-21 | -79.87 | $36.24 | 221125 |
| 2022-12-20 | -88.05 | $35.98 | 218400 |
| 2022-12-19 | -97.30 | $35.90 | 318632 |
| 2022-12-16 | -76.72 | $37.00 | 392000 |
| 2022-12-15 | -68.53 | $37.19 | 333844 |
| 2022-12-14 | -62.50 | $37.33 | 295016 |
| 2022-12-13 | -59.48 | $37.40 | 393628 |
| 2022-12-12 | -59.48 | $37.40 | 319020 |
| 2022-12-09 | -88.79 | $36.72 | 216164 |
| 2022-12-08 | -90.67 | $36.71 | 261420 |
| 2022-12-07 | -95.79 | $36.64 | 269120 |
| 2022-12-06 | -92.60 | $36.86 | 452727 |
| 2022-12-05 | -87.11 | $37.49 | 392449 |
| 2022-12-02 | -67.25 | $38.06 | 268715 |
| 2022-12-01 | -52.92 | $38.27 | 254937 |
| 2022-11-30 | -53.85 | $38.24 | 277909 |
| 2022-11-29 | -63.38 | $37.93 | 219099 |
| 2022-11-28 | -66.47 | $37.77 | 319600 |
| 2022-11-25 | -35.71 | $38.64 | 150406 |
| 2022-11-23 | -39.48 | $38.47 | 195890 |
| 2022-11-22 | -42.34 | $38.36 | 210702 |
| 2022-11-21 | -40.65 | $37.99 | 195876 |
| 2022-11-18 | -40.74 | $37.79 | 225632 |
| 2022-11-17 | -35.74 | $37.91 | 299324 |
| 2022-11-16 | -40.03 | $37.66 | 246336 |
| 2022-11-15 | -31.62 | $38.15 | 340407 |
| 2022-11-14 | -38.83 | $37.73 | 337200 |
| 2022-11-11 | -30.05 | $38.04 | 296758 |
| 2022-11-10 | -27.27 | $38.07 | 411611 |
| 2022-11-09 | -25.57 | $37.86 | 305946 |
| 2022-11-08 | -11.40 | $39.04 | 343527 |
| 2022-11-07 | -4.62 | $39.50 | 338865 |
| 2022-11-04 | -10.71 | $39.00 | 536099 |
| 2022-11-03 | -10.05 | $37.39 | 339500 |
| 2022-11-02 | -11.46 | $37.30 | 356273 |
| 2022-11-01 | -5.09 | $37.25 | 218503 |
| 2022-10-31 | -8.33 | $36.94 | 230600 |
| 2022-10-28 | -0.76 | $36.90 | 270340 |
| 2022-10-27 | -13.52 | $36.20 | 272420 |
| 2022-10-26 | -11.92 | $36.24 | 293741 |
| 2022-10-25 | -4.67 | $36.36 | 314700 |
| 2022-10-24 | -23.73 | $35.10 | 272100 |
| 2022-10-21 | -36.03 | $34.66 | 336165 |
| 2022-10-20 | -43.53 | $34.67 | 243943 |
| 2022-10-19 | -55.69 | $34.85 | 352750 |
| 2022-10-18 | -60.84 | $34.75 | 557009 |
| 2022-10-17 | -69.15 | $34.10 | 312622 |
| 2022-10-14 | -82.13 | $33.14 | 300548 |
| 2022-10-13 | -79.95 | $33.32 | 491724 |
| 2022-10-12 | -89.71 | $32.68 | 243802 |
| 2022-10-11 | -90.64 | $32.60 | 488090 |
| 2022-10-10 | -97.13 | $32.57 | 348943 |
| 2022-10-07 | -93.47 | $33.23 | 381123 |
| 2022-10-06 | -85.63 | $33.89 | 351400 |
| 2022-10-05 | -71.38 | $35.09 | 418273 |
| 2022-10-04 | -64.61 | $35.66 | 538332 |
| 2022-10-03 | -82.66 | $34.14 | 516247 |
| 2022-09-30 | -91.56 | $33.64 | 504100 |
| 2022-09-29 | -96.69 | $33.23 | 861000 |
| 2022-09-28 | -86.42 | $35.47 | 482502 |
| 2022-09-27 | -95.81 | $34.75 | 648729 |
| 2022-09-26 | -99.75 | $34.56 | 614322 |
| 2022-09-23 | -95.62 | $36.42 | 612303 |
| 2022-09-22 | -99.83 | $37.40 | 455383 |
| 2022-09-21 | -99.32 | $38.78 | 250557 |
| 2022-09-20 | -100.00 | $38.77 | 251625 |
| 2022-09-19 | -87.22 | $39.63 | 267112 |
| 2022-09-16 | -85.01 | $39.72 | 476200 |
| 2022-09-15 | -94.64 | $39.76 | 323589 |
| 2022-09-14 | -93.11 | $39.82 | 218022 |
| 2022-09-13 | -96.90 | $39.81 | 298518 |
| 2022-09-12 | -76.68 | $40.76 | 260200 |
| 2022-09-09 | -78.03 | $40.70 | 178920 |
| 2022-09-08 | -83.41 | $40.46 | 147664 |
| 2022-09-07 | -90.15 | $40.25 | 219900 |
| 2022-09-06 | -93.31 | $40.08 | 329500 |
| 2022-09-02 | -96.77 | $40.40 | 234988 |
| 2022-09-01 | -91.91 | $40.67 | 381618 |
| 2022-08-31 | -87.53 | $41.74 | 273900 |
| 2022-08-30 | -94.88 | $41.41 | 311108 |
| 2022-08-29 | -82.46 | $42.19 | 316225 |
| 2022-08-26 | -83.46 | $42.29 | 409059 |
| 2022-08-25 | -66.67 | $42.97 | 328335 |
| 2022-08-24 | -66.17 | $42.99 | 283400 |
| 2022-08-23 | -83.46 | $42.29 | 289740 |
| 2022-08-22 | -93.83 | $41.87 | 460864 |
| 2022-08-19 | -89.08 | $42.49 | 324644 |
| 2022-08-18 | -72.55 | $43.08 | 246100 |
| 2022-08-17 | -75.94 | $42.83 | 324900 |
| 2022-08-16 | -48.93 | $43.84 | 288700 |
| 2022-08-15 | -45.04 | $43.81 | 369545 |
| 2022-08-12 | -42.55 | $43.70 | 406600 |
| 2022-08-11 | -47.13 | $43.04 | 1.6M |
| 2022-08-10 | -13.27 | $44.89 | 298226 |
| 2022-08-09 | -22.96 | $44.32 | 266831 |
| 2022-08-08 | -19.90 | $44.50 | 412656 |
| 2022-08-05 | -6.63 | $45.28 | 426420 |
| 2022-08-04 | -14.77 | $44.38 | 244300 |
| 2022-08-03 | -8.11 | $44.74 | 260826 |
| 2022-08-02 | -14.67 | $44.32 | 258900 |
| 2022-08-01 | -10.16 | $44.49 | 268500 |
| 2022-07-29 | -2.54 | $45.02 | 381250 |
| 2022-07-28 | -3.58 | $44.62 | 273800 |
| 2022-07-27 | -3.53 | $43.91 | 335196 |
| 2022-07-26 | -1.04 | $43.34 | 295200 |
| 2022-07-25 | -12.89 | $42.42 | 172800 |
| 2022-07-22 | -13.33 | $42.39 | 176119 |
| 2022-07-21 | -0.33 | $42.98 | 243929 |
| 2022-07-20 | -9.38 | $42.27 | 234790 |
| 2022-07-19 | -0.62 | $42.41 | 283708 |
| 2022-07-18 | -8.72 | $41.47 | 342200 |
| 2022-07-15 | -3.50 | $40.97 | 327396 |
| 2022-07-14 | -10.24 | $40.31 | 355033 |
| 2022-07-13 | -3.16 | $40.78 | 461140 |
| 2022-07-12 | -3.01 | $40.79 | 367748 |
| 2022-07-11 | -2.25 | $40.44 | 320414 |
| 2022-07-08 | -1.44 | $40.49 | 288258 |
| 2022-07-07 | -8.90 | $39.88 | 260200 |
| 2022-07-06 | -18.29 | $39.31 | 515962 |
| 2022-07-05 | -3.29 | $40.22 | 555755 |
| 2022-07-01 | -1.35 | $39.48 | 387589 |
| 2022-06-30 | -19.62 | $38.53 | 664200 |
| 2022-06-29 | -19.23 | $38.55 | 462248 |
| 2022-06-28 | -17.69 | $38.63 | 526855 |
| 2022-06-27 | -2.10 | $39.02 | 427421 |
| 2022-06-24 | -3.55 | $38.43 | 360392 |
| 2022-06-23 | -29.08 | $37.35 | 271502 |
| 2022-06-22 | -31.44 | $37.25 | 454067 |
| 2022-06-21 | -47.75 | $36.56 | 493778 |
| 2022-06-17 | -69.74 | $35.63 | 887329 |
| 2022-06-16 | -94.33 | $34.59 | 651017 |
| 2022-06-15 | -72.75 | $35.81 | 591446 |
| 2022-06-14 | -87.82 | $35.12 | 762900 |
| 2022-06-13 | -91.54 | $35.19 | 778500 |
| 2022-06-10 | -62.50 | $36.80 | 650946 |
| 2022-06-09 | -43.25 | $37.57 | 280610 |
| 2022-06-08 | -32.00 | $38.02 | 258887 |
| 2022-06-07 | -27.59 | $38.58 | 239043 |
| 2022-06-06 | -36.23 | $38.38 | 335820 |
| 2022-06-03 | -56.50 | $37.61 | 322400 |
| 2022-06-02 | -46.85 | $38.25 | 222200 |
| 2022-06-01 | -56.03 | $37.89 | 272017 |
| 2022-05-31 | -51.95 | $38.13 | 510947 |
| 2022-05-27 | -46.86 | $38.43 | 319966 |
| 2022-05-26 | -63.55 | $37.56 | 322014 |
| 2022-05-25 | -73.63 | $36.94 | 289569 |
| 2022-05-24 | -86.82 | $36.12 | 322500 |
| 2022-05-23 | -83.96 | $36.46 | 341443 |
| 2022-05-20 | -91.00 | $35.96 | 680700 |
| 2022-05-19 | -86.53 | $37.29 | 291100 |
| 2022-05-18 | -80.65 | $37.89 | 303849 |
| 2022-05-17 | -64.39 | $39.15 | 259800 |
| 2022-05-16 | -72.90 | $38.49 | 334023 |
| 2022-05-13 | -81.55 | $37.82 | 436500 |
| 2022-05-12 | -92.52 | $36.97 | 589434 |
| 2022-05-11 | -98.87 | $38.03 | 422033 |
| 2022-05-10 | -88.98 | $38.89 | 454044 |
| 2022-05-09 | -97.19 | $38.61 | 538410 |
| 2022-05-06 | -64.98 | $40.54 | 398240 |
| 2022-05-05 | -79.96 | $39.71 | 393500 |
| 2022-05-04 | -53.97 | $41.15 | 307052 |
| 2022-05-03 | -67.69 | $40.39 | 331749 |
| 2022-05-02 | -89.17 | $39.20 | 603534 |
| 2022-04-29 | -98.73 | $40.24 | 438540 |
| 2022-04-28 | -75.07 | $41.34 | 281959 |
| 2022-04-27 | -83.65 | $41.02 | 376100 |
| 2022-04-26 | -99.20 | $40.44 | 523136 |
| 2022-04-25 | -47.65 | $42.62 | 327300 |
| 2022-04-22 | -61.13 | $42.19 | 332835 |
| 2022-04-21 | -34.48 | $43.04 | 357711 |
| 2022-04-20 | -5.59 | $43.65 | 438736 |
| 2022-04-19 | -14.96 | $42.94 | 305777 |
| 2022-04-18 | -54.27 | $42.02 | 268609 |
| 2022-04-14 | -67.95 | $41.70 | 317972 |
| 2022-04-13 | -58.37 | $41.86 | 224501 |
| 2022-04-12 | -73.14 | $41.22 | 226603 |
| 2022-04-11 | -65.09 | $41.22 | 242436 |
| 2022-04-08 | -47.86 | $41.61 | 217421 |
| 2022-04-07 | -56.13 | $41.32 | 322571 |
| 2022-04-06 | -61.25 | $41.14 | 410186 |
| 2022-04-05 | -37.04 | $41.99 | 264700 |
| 2022-04-04 | -34.05 | $42.02 | 315900 |
| 2022-04-01 | -18.50 | $42.60 | 266705 |
| 2022-03-31 | -17.43 | $42.64 | 459780 |
| 2022-03-30 | -30.10 | $42.44 | 403400 |
| 2022-03-29 | -29.13 | $42.48 | 392100 |
| 2022-03-28 | -34.71 | $42.25 | 227700 |
| 2022-03-25 | -40.94 | $42.07 | 247041 |
| 2022-03-24 | -43.53 | $41.96 | 196400 |
| 2022-03-23 | -49.88 | $41.69 | 295659 |
| 2022-03-22 | -27.76 | $42.63 | 238400 |
| 2022-03-21 | -38.12 | $42.19 | 225556 |
| 2022-03-18 | -43.29 | $41.97 | 529145 |
| 2022-03-17 | -47.29 | $41.80 | 272507 |
| 2022-03-16 | -67.29 | $40.95 | 304900 |
| 2022-03-15 | -68.71 | $40.89 | 263350 |
| 2022-03-14 | -91.06 | $39.94 | 338641 |
| 2022-03-11 | -84.00 | $40.24 | 240100 |
| 2022-03-10 | -80.00 | $40.41 | 296634 |
| 2022-03-09 | -69.98 | $40.89 | 255904 |
| 2022-03-08 | -83.75 | $40.28 | 678800 |
| 2022-03-07 | -89.30 | $40.43 | 696605 |
| 2022-03-04 | -32.84 | $42.70 | 337341 |
| 2022-03-03 | -15.67 | $43.39 | 227300 |
| 2022-03-02 | -22.33 | $43.34 | 424476 |
| 2022-03-01 | -36.05 | $42.75 | 362513 |
| 2022-02-28 | -16.13 | $43.64 | 500800 |
| 2022-02-25 | -29.26 | $43.07 | 493509 |
| 2022-02-24 | -61.52 | $41.67 | 672619 |
| 2022-02-23 | -96.40 | $41.93 | 258600 |
| 2022-02-22 | -56.99 | $42.22 | 332937 |
| 2022-02-18 | -29.03 | $42.88 | 186352 |
| 2022-02-17 | -32.60 | $42.70 | 198351 |
| 2022-02-16 | -31.42 | $43.02 | 253100 |
| 2022-02-15 | -38.12 | $42.80 | 255638 |
| 2022-02-14 | -47.16 | $42.29 | 314124 |
| 2022-02-11 | -45.39 | $42.39 | 400506 |
| 2022-02-10 | -33.92 | $43.07 | 286811 |
| 2022-02-09 | -25.31 | $43.56 | 219300 |
| 2022-02-08 | -24.08 | $43.63 | 274028 |
| 2022-02-07 | -24.08 | $43.63 | 271500 |
| 2022-02-04 | -22.85 | $43.70 | 282220 |
| 2022-02-03 | -31.28 | $43.22 | 276300 |
| 2022-02-02 | -19.93 | $44.01 | 285379 |
| 2022-02-01 | -18.91 | $44.07 | 348200 |
| 2022-01-31 | -16.01 | $44.24 | 441113 |
| 2022-01-28 | -37.48 | $42.98 | 335109 |
| 2022-01-27 | -40.51 | $42.82 | 319221 |
| 2022-01-26 | -39.83 | $42.86 | 389752 |
| 2022-01-25 | -40.17 | $42.84 | 549060 |
| 2022-01-24 | -70.00 | $41.08 | 1.1M |
| 2022-01-21 | -90.03 | $42.41 | 629738 |
| 2022-01-20 | -62.26 | $43.61 | 297720 |
| 2022-01-19 | -20.96 | $44.60 | 294100 |
| 2022-01-18 | -17.62 | $44.53 | 344585 |
| 2022-01-14 | -29.02 | $44.09 | 392900 |
| 2022-01-13 | -19.43 | $44.46 | 248100 |
| 2022-01-12 | -9.59 | $44.84 | 203725 |
| 2022-01-11 | -15.80 | $44.60 | 180148 |
| 2022-01-10 | -28.50 | $44.11 | 303721 |
| 2022-01-07 | -20.98 | $44.40 | 243700 |
| 2022-01-06 | -18.39 | $44.50 | 210756 |
| 2022-01-05 | -18.65 | $44.49 | 249430 |
| 2022-01-04 | -8.55 | $44.88 | 295907 |
| 2022-01-03 | -20.98 | $44.40 | 394640 |
| 2021-12-31 | -9.07 | $44.86 | 353141 |
| 2021-12-30 | -15.54 | $44.61 | 259100 |
| 2021-12-29 | -12.34 | $44.76 | 253113 |
| 2021-12-28 | -20.57 | $44.44 | 332213 |
| 2021-12-27 | -31.32 | $44.42 | 228533 |
| 2021-12-23 | -40.72 | $44.00 | 356551 |
| 2021-12-22 | -62.38 | $43.31 | 208300 |
| 2021-12-21 | -73.67 | $42.79 | 255700 |
| 2021-12-20 | -87.89 | $42.05 | 451200 |
| 2021-12-17 | -98.36 | $42.34 | 309761 |
| 2021-12-16 | -88.41 | $42.86 | 289824 |
| 2021-12-15 | -87.16 | $42.92 | 300000 |
| 2021-12-14 | -98.14 | $42.39 | 380100 |
| 2021-12-13 | -100.00 | $43.60 | 202940 |
| 2021-12-10 | -93.88 | $43.91 | 207591 |
| 2021-12-09 | -92.42 | $43.96 | 171860 |
| 2021-12-08 | -86.30 | $44.17 | 210724 |
| 2021-12-07 | -84.84 | $44.22 | 228800 |
| 2021-12-06 | -90.38 | $44.03 | 344200 |
| 2021-12-03 | -92.13 | $43.97 | 319443 |
| 2021-12-02 | -75.64 | $44.46 | 234605 |
| 2021-12-01 | -86.97 | $44.06 | 287856 |
| 2021-11-30 | -71.35 | $44.44 | 467083 |
| 2021-11-29 | -55.41 | $45.03 | 366500 |
| 2021-11-26 | -47.76 | $45.32 | 385400 |
| 2021-11-24 | -19.26 | $46.40 | 229402 |
| 2021-11-23 | -14.25 | $46.59 | 306026 |
| 2021-11-22 | -14.51 | $46.58 | 445264 |
| 2021-11-19 | -3.54 | $46.61 | 317522 |
| 2021-11-18 | -0.61 | $46.59 | 239625 |
| 2021-11-17 | -9.90 | $46.13 | 269812 |
| 2021-11-16 | -13.42 | $46.02 | 281400 |
| 2021-11-15 | -22.42 | $45.68 | 280836 |
| 2021-11-12 | -15.72 | $45.83 | 303100 |
| 2021-11-11 | -13.92 | $45.90 | 179478 |
| 2021-11-10 | -21.09 | $45.59 | 195509 |
| 2021-11-09 | -15.58 | $45.72 | 237901 |
| 2021-11-08 | -11.16 | $45.90 | 340600 |
| 2021-11-05 | -0.25 | $45.55 | 403447 |
| 2021-11-04 | -11.60 | $43.93 | 208900 |
| 2021-11-03 | -15.77 | $43.80 | 214432 |
| 2021-11-02 | -13.85 | $43.82 | 252657 |
| 2021-11-01 | -25.54 | $43.44 | 299456 |
| 2021-10-29 | -13.85 | $43.82 | 151446 |
| 2021-10-28 | -10.09 | $43.93 | 180500 |
| 2021-10-27 | -14.54 | $43.78 | 259356 |
| 2021-10-26 | -1.86 | $44.07 | 208012 |
| 2021-10-25 | -4.50 | $43.87 | 238517 |
| 2021-10-22 | -4.35 | $43.76 | 212115 |
| 2021-10-21 | -4.50 | $43.66 | 159625 |
| 2021-10-20 | -15.92 | $43.33 | 232882 |
| 2021-10-19 | -1.94 | $43.43 | 193734 |
| 2021-10-18 | -0.86 | $43.06 | 253334 |
| 2021-10-15 | -12.50 | $42.60 | 236810 |
| 2021-10-14 | -3.82 | $42.67 | 204742 |
| 2021-10-13 | 0.00 | $42.45 | 266692 |
| 2021-10-12 | -10.00 | $41.86 | 140045 |
| 2021-10-11 | -23.68 | $41.60 | 155335 |
| 2021-10-08 | -17.37 | $41.72 | 179942 |
| 2021-10-07 | -36.84 | $41.35 | 204600 |
| 2021-10-06 | -27.37 | $41.53 | 230800 |
| 2021-10-05 | -28.95 | $41.50 | 238149 |
| 2021-10-04 | -27.89 | $41.52 | 254966 |
| 2021-10-01 | -31.05 | $41.46 | 291300 |
| 2021-09-30 | -50.00 | $41.10 | 306475 |
| 2021-09-29 | -27.89 | $41.52 | 275200 |
| 2021-09-28 | -37.37 | $41.34 | 328500 |
| 2021-09-27 | -7.89 | $41.90 | 401533 |
| 2021-09-24 | -33.50 | $41.50 | 238015 |
| 2021-09-23 | -29.27 | $41.60 | 245217 |
| 2021-09-22 | -45.71 | $41.48 | 241585 |
| 2021-09-21 | -72.24 | $40.83 | 256337 |
| 2021-09-20 | -82.86 | $40.57 | 449846 |
| 2021-09-17 | -68.65 | $41.33 | 353537 |
| 2021-09-16 | -63.73 | $41.37 | 244028 |
| 2021-09-15 | -46.63 | $41.70 | 271200 |
| 2021-09-14 | -71.50 | $41.22 | 190400 |
| 2021-09-13 | -79.56 | $41.13 | 300000 |
| 2021-09-10 | -84.65 | $41.02 | 206355 |
| 2021-09-09 | -63.16 | $41.51 | 177581 |
| 2021-09-08 | -69.74 | $41.36 | 198024 |
| 2021-09-07 | -82.89 | $41.06 | 338400 |
| 2021-09-03 | -58.33 | $41.62 | 207600 |
| 2021-09-02 | -45.61 | $41.91 | 155000 |
| 2021-09-01 | -61.84 | $41.54 | 211191 |
| 2021-08-31 | -59.65 | $41.59 | 226647 |
| 2021-08-30 | -53.95 | $41.72 | 163720 |
| 2021-08-27 | -41.23 | $42.01 | 177211 |
| 2021-08-26 | -55.26 | $41.69 | 312105 |
| 2021-08-25 | -25.88 | $42.36 | 311008 |
| 2021-08-24 | -32.89 | $42.20 | 238821 |
| 2021-08-23 | -36.84 | $42.11 | 282704 |
| 2021-08-20 | -41.23 | $42.01 | 254023 |
| 2021-08-19 | -92.11 | $40.85 | 432510 |
| 2021-08-18 | -46.91 | $42.04 | 199887 |
| 2021-08-17 | -39.69 | $42.18 | 264147 |
| 2021-08-16 | -8.99 | $42.70 | 220682 |
| 2021-08-13 | -4.20 | $42.81 | 245982 |
| 2021-08-12 | -0.32 | $42.78 | 227026 |
| 2021-08-11 | -2.03 | $42.52 | 180203 |
| 2021-08-10 | -7.09 | $42.37 | 309135 |
| 2021-08-09 | -2.83 | $42.02 | 248250 |
| 2021-08-06 | -13.47 | $41.74 | 248537 |
| 2021-08-05 | -14.81 | $41.69 | 210737 |
| 2021-08-04 | -26.75 | $41.40 | 236307 |
| 2021-08-03 | -18.11 | $41.61 | 195453 |
| 2021-08-02 | -32.10 | $41.27 | 215033 |
| 2021-07-30 | -38.27 | $41.12 | 181743 |
| 2021-07-29 | -24.28 | $41.46 | 186645 |
| 2021-07-28 | -14.40 | $41.70 | 171203 |
| 2021-07-27 | -1.23 | $42.02 | 259600 |
| 2021-07-26 | -7.69 | $41.90 | 251601 |
| 2021-07-23 | -32.51 | $41.53 | 180529 |
| 2021-07-22 | -38.52 | $41.36 | 148300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.54
2026-07-17
Close Price
$55.37
Vol: 688349Average Directional Index - Detailed Analysis
Minimum
8.71
Average
22.93
Maximum
56.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.54 | $55.37 | 688349 |
| 2026-07-16 | 16.66 | $55.54 | 808200 |
| 2026-07-15 | 15.97 | $53.41 | 648500 |
| 2026-07-14 | 16.07 | $53.09 | 609100 |
| 2026-07-13 | 16.41 | $52.51 | 594900 |
| 2026-07-10 | 16.75 | $52.84 | 578655 |
| 2026-07-09 | 17.26 | $51.67 | 517588 |
| 2026-07-08 | 17.86 | $51.05 | 742338 |
| 2026-07-07 | 18.50 | $52.41 | 805632 |
| 2026-07-06 | 19.02 | $52.29 | 874800 |
| 2026-07-02 | 19.54 | $51.96 | 540191 |
| 2026-07-01 | 20.38 | $52.02 | 692700 |
| 2026-06-30 | 21.23 | $51.88 | 656221 |
| 2026-06-29 | 22.18 | $51.56 | 614470 |
| 2026-06-26 | 22.78 | $51.01 | 705215 |
| 2026-06-25 | 23.32 | $50.19 | 585909 |
| 2026-06-24 | 23.50 | $49.80 | 670404 |
| 2026-06-23 | 23.16 | $50.02 | 584833 |
| 2026-06-22 | 22.90 | $50.35 | 579000 |
| 2026-06-18 | 22.93 | $50.97 | 1.5M |
| 2026-06-17 | 23.10 | $50.61 | 666800 |
| 2026-06-16 | 23.29 | $51.46 | 719513 |
| 2026-06-15 | 23.80 | $51.29 | 931468 |
| 2026-06-12 | 24.37 | $52.02 | 385627 |
| 2026-06-11 | 24.61 | $51.74 | 557656 |
| 2026-06-10 | 24.73 | $51.54 | 704944 |
| 2026-06-09 | 24.83 | $51.36 | 604847 |
| 2026-06-08 | 24.82 | $51.37 | 570000 |
| 2026-06-05 | 24.66 | $51.81 | 786830 |
| 2026-06-04 | 24.70 | $52.02 | 544225 |
| 2026-06-03 | 24.75 | $50.71 | 543613 |
| 2026-06-02 | 24.24 | $51.57 | 629500 |
| 2026-06-01 | 24.01 | $51.61 | 650400 |
| 2026-05-29 | 23.75 | $51.21 | 400936 |
| 2026-05-28 | 23.42 | $51.29 | 466264 |
| 2026-05-27 | 22.93 | $51.12 | 461954 |
| 2026-05-26 | 22.42 | $51.18 | 971611 |
| 2026-05-22 | 21.81 | $49.63 | 1.9M |
| 2026-05-21 | 21.05 | $51.02 | 482215 |
| 2026-05-20 | 20.72 | $51.22 | 593300 |
| 2026-05-19 | 20.30 | $50.53 | 722046 |
| 2026-05-18 | 19.61 | $50.99 | 779336 |
| 2026-05-15 | 18.89 | $50.45 | 871708 |
| 2026-05-14 | 18.17 | $50.69 | 1.3M |
| 2026-05-13 | 17.43 | $51.01 | 1.2M |
| 2026-05-12 | 16.86 | $52.92 | 684877 |
| 2026-05-11 | 16.61 | $52.30 | 1.2M |
| 2026-05-08 | 16.35 | $54.01 | 1.3M |
| 2026-05-07 | 16.26 | $56.60 | 617314 |
| 2026-05-06 | 16.86 | $57.33 | 590853 |
| 2026-05-05 | 17.37 | $57.36 | 472300 |
| 2026-05-04 | 18.02 | $55.76 | 477321 |
| 2026-05-01 | 18.92 | $56.20 | 439787 |
| 2026-04-30 | 19.91 | $55.84 | 637363 |
| 2026-04-29 | 20.70 | $53.75 | 480223 |
| 2026-04-28 | 20.94 | $54.65 | 419639 |
| 2026-04-27 | 21.28 | $53.94 | 454686 |
| 2026-04-24 | 21.51 | $54.06 | 358700 |
| 2026-04-23 | 21.78 | $54.02 | 518400 |
| 2026-04-22 | 22.06 | $54.65 | 505400 |
| 2026-04-21 | 22.52 | $54.05 | 692540 |
| 2026-04-20 | 23.01 | $54.96 | 527031 |
| 2026-04-17 | 23.69 | $54.82 | 895800 |
| 2026-04-16 | 24.27 | $53.46 | 1.9M |
| 2026-04-15 | 24.89 | $57.83 | 853536 |
| 2026-04-14 | 25.81 | $56.39 | 853600 |
| 2026-04-13 | 26.97 | $53.96 | 538100 |
| 2026-04-10 | 27.12 | $53.08 | 516353 |
| 2026-04-09 | 27.46 | $53.44 | 859800 |
| 2026-04-08 | 27.98 | $54.38 | 664067 |
| 2026-04-07 | 28.73 | $53.99 | 453412 |
| 2026-04-06 | 29.06 | $54.20 | 543383 |
| 2026-04-02 | 29.32 | $52.63 | 785500 |
| 2026-04-01 | 28.86 | $51.91 | 891500 |
| 2026-03-31 | 28.62 | $52.96 | 866974 |
| 2026-03-30 | 28.41 | $51.65 | 728178 |
| 2026-03-27 | 27.59 | $51.53 | 992434 |
| 2026-03-26 | 26.73 | $52.92 | 689500 |
| 2026-03-25 | 26.20 | $54.47 | 665500 |
| 2026-03-24 | 26.10 | $54.85 | 412798 |
| 2026-03-23 | 25.65 | $55.03 | 700153 |
| 2026-03-20 | 25.19 | $55.01 | 3.1M |
| 2026-03-19 | 24.79 | $55.69 | 660600 |
| 2026-03-18 | 24.47 | $55.14 | 1.0M |
| 2026-03-17 | 24.27 | $55.75 | 1.6M |
| 2026-03-16 | 24.16 | $55.07 | 1.7M |
| 2026-03-13 | 23.73 | $54.89 | 1.0M |
| 2026-03-12 | 23.07 | $54.66 | 1.7M |
| 2026-03-11 | 22.39 | $56.67 | 635336 |
| 2026-03-10 | 22.16 | $56.78 | 433600 |
| 2026-03-09 | 21.93 | $56.82 | 875326 |
| 2026-03-06 | 21.39 | $57.37 | 415000 |
| 2026-03-05 | 21.19 | $58.30 | 735492 |
| 2026-03-04 | 21.25 | $58.89 | 738100 |
| 2026-03-03 | 21.04 | $57.20 | 804502 |
| 2026-03-02 | 20.14 | $57.62 | 1.4M |
| 2026-02-27 | 19.19 | $56.80 | 1.0M |
| 2026-02-26 | 18.67 | $58.09 | 815100 |
| 2026-02-25 | 18.35 | $58.96 | 632711 |
| 2026-02-24 | 18.10 | $57.70 | 602454 |
| 2026-02-23 | 17.18 | $56.78 | 718714 |
| 2026-02-20 | 16.22 | $57.94 | 581626 |
| 2026-02-19 | 15.34 | $57.88 | 934806 |
| 2026-02-18 | 14.49 | $60.02 | 409438 |
| 2026-02-17 | 14.07 | $59.18 | 591800 |
| 2026-02-13 | 13.53 | $59.44 | 837940 |
| 2026-02-12 | 13.07 | $60.89 | 506152 |
| 2026-02-11 | 13.27 | $61.59 | 373394 |
| 2026-02-10 | 13.71 | $62.06 | 481230 |
| 2026-02-09 | 14.18 | $60.81 | 532047 |
| 2026-02-06 | 14.03 | $60.31 | 664311 |
| 2026-02-05 | 13.64 | $59.90 | 920800 |
| 2026-02-04 | 13.24 | $61.38 | 835030 |
| 2026-02-03 | 13.33 | $62.09 | 568746 |
| 2026-02-02 | 13.79 | $63.42 | 658427 |
| 2026-01-30 | 14.47 | $63.80 | 371613 |
| 2026-01-29 | 14.72 | $64.58 | 338600 |
| 2026-01-28 | 14.58 | $64.27 | 402000 |
| 2026-01-27 | 14.33 | $64.60 | 410737 |
| 2026-01-26 | 14.17 | $63.79 | 390500 |
| 2026-01-23 | 14.35 | $64.05 | 398100 |
| 2026-01-22 | 14.10 | $64.17 | 378500 |
| 2026-01-21 | 13.85 | $63.98 | 336058 |
| 2026-01-20 | 13.74 | $63.13 | 449718 |
| 2026-01-16 | 13.86 | $63.96 | 474913 |
| 2026-01-15 | 13.46 | $64.20 | 924000 |
| 2026-01-14 | 13.03 | $62.27 | 543200 |
| 2026-01-13 | 13.51 | $60.69 | 490578 |
| 2026-01-12 | 13.89 | $60.69 | 429910 |
| 2026-01-09 | 14.43 | $61.19 | 591400 |
| 2026-01-08 | 15.15 | $62.20 | 622214 |
| 2026-01-07 | 15.90 | $60.75 | 502400 |
| 2026-01-06 | 16.70 | $62.31 | 497638 |
| 2026-01-05 | 16.93 | $62.44 | 538749 |
| 2026-01-02 | 17.03 | $61.75 | 500278 |
| 2025-12-31 | 17.44 | $60.39 | 316803 |
| 2025-12-30 | 18.15 | $60.18 | 391973 |
| 2025-12-29 | 18.84 | $59.75 | 433900 |
| 2025-12-26 | 19.70 | $60.77 | 365649 |
| 2025-12-24 | 20.67 | $59.81 | 206800 |
| 2025-12-23 | 21.24 | $58.96 | 457900 |
| 2025-12-22 | 21.54 | $59.39 | 854401 |
| 2025-12-19 | 22.04 | $60.18 | 2.3M |
| 2025-12-18 | 22.96 | $60.31 | 532109 |
| 2025-12-17 | 23.94 | $60.53 | 549824 |
| 2025-12-16 | 25.15 | $60.51 | 570806 |
| 2025-12-15 | 26.42 | $60.77 | 770349 |
| 2025-12-12 | 27.81 | $62.05 | 360418 |
| 2025-12-11 | 28.38 | $62.29 | 399536 |
| 2025-12-10 | 28.75 | $62.94 | 461769 |
| 2025-12-09 | 29.13 | $62.59 | 468784 |
| 2025-12-08 | 29.70 | $61.91 | 601700 |
| 2025-12-05 | 30.42 | $60.73 | 551377 |
| 2025-12-04 | 31.75 | $59.98 | 514811 |
| 2025-12-03 | 33.23 | $59.35 | 428731 |
| 2025-12-02 | 34.36 | $58.06 | 357334 |
| 2025-12-01 | 34.94 | $57.92 | 362544 |
| 2025-11-28 | 35.60 | $58.04 | 182800 |
| 2025-11-26 | 36.13 | $57.69 | 288528 |
| 2025-11-25 | 36.50 | $57.17 | 363269 |
| 2025-11-24 | 36.45 | $56.39 | 397129 |
| 2025-11-21 | 35.97 | $55.56 | 791206 |
| 2025-11-20 | 35.19 | $55.51 | 582608 |
| 2025-11-19 | 34.43 | $56.38 | 562763 |
| 2025-11-18 | 33.90 | $57.03 | 451384 |
| 2025-11-17 | 33.42 | $57.12 | 508500 |
| 2025-11-14 | 33.07 | $58.42 | 475044 |
| 2025-11-13 | 32.97 | $58.90 | 348388 |
| 2025-11-12 | 33.09 | $59.14 | 340455 |
| 2025-11-11 | 33.31 | $59.22 | 309367 |
| 2025-11-10 | 33.53 | $58.70 | 778574 |
| 2025-11-07 | 33.76 | $58.70 | 531600 |
| 2025-11-06 | 33.59 | $57.15 | 652700 |
| 2025-11-05 | 33.64 | $57.21 | 525566 |
| 2025-11-04 | 33.09 | $57.17 | 504400 |
| 2025-11-03 | 32.66 | $57.16 | 475019 |
| 2025-10-31 | 32.17 | $56.92 | 452452 |
| 2025-10-30 | 31.62 | $56.35 | 539419 |
| 2025-10-29 | 31.09 | $57.72 | 405000 |
| 2025-10-28 | 30.87 | $58.50 | 375366 |
| 2025-10-27 | 30.83 | $58.23 | 483900 |
| 2025-10-24 | 30.36 | $57.45 | 379671 |
| 2025-10-23 | 29.91 | $57.62 | 383113 |
| 2025-10-22 | 29.24 | $57.59 | 634900 |
| 2025-10-21 | 28.44 | $57.96 | 500500 |
| 2025-10-20 | 27.67 | $57.95 | 510814 |
| 2025-10-17 | 26.94 | $58.14 | 696368 |
| 2025-10-16 | 26.15 | $57.21 | 516134 |
| 2025-10-15 | 25.37 | $58.13 | 597300 |
| 2025-10-14 | 24.70 | $58.38 | 808898 |
| 2025-10-13 | 23.82 | $56.57 | 918700 |
| 2025-10-10 | 22.01 | $55.10 | 2.1M |
| 2025-10-09 | 20.11 | $57.08 | 1.7M |
| 2025-10-08 | 18.43 | $60.55 | 695835 |
| 2025-10-07 | 17.43 | $61.77 | 708529 |
| 2025-10-06 | 16.59 | $62.49 | 557800 |
| 2025-10-03 | 16.01 | $62.96 | 369195 |
| 2025-10-02 | 15.79 | $63.97 | 413676 |
| 2025-10-01 | 15.51 | $62.84 | 477600 |
| 2025-09-30 | 14.86 | $63.59 | 359943 |
| 2025-09-29 | 14.37 | $63.35 | 387125 |
| 2025-09-26 | 13.92 | $63.75 | 382729 |
| 2025-09-25 | 13.69 | $63.72 | 508837 |
| 2025-09-24 | 13.13 | $62.87 | 545400 |
| 2025-09-23 | 12.77 | $64.28 | 401900 |
| 2025-09-22 | 12.90 | $64.28 | 757815 |
| 2025-09-19 | 13.03 | $65.78 | 1.9M |
| 2025-09-18 | 13.67 | $66.13 | 854069 |
| 2025-09-17 | 14.12 | $65.79 | 531300 |
| 2025-09-16 | 14.75 | $65.08 | 611115 |
| 2025-09-15 | 15.28 | $65.17 | 743665 |
| 2025-09-12 | 15.98 | $66.98 | 459114 |
| 2025-09-11 | 16.02 | $67.17 | 423955 |
| 2025-09-10 | 16.08 | $66.71 | 599057 |
| 2025-09-09 | 16.42 | $65.95 | 442339 |
| 2025-09-08 | 16.99 | $65.97 | 430100 |
| 2025-09-05 | 17.60 | $66.52 | 540000 |
| 2025-09-04 | 17.81 | $66.59 | 345600 |
| 2025-09-03 | 18.16 | $65.64 | 360103 |
| 2025-09-02 | 18.66 | $65.79 | 594000 |
| 2025-08-29 | 19.16 | $66.29 | 486807 |
| 2025-08-28 | 19.37 | $65.82 | 503700 |
| 2025-08-27 | 19.84 | $64.73 | 388406 |
| 2025-08-26 | 20.63 | $64.63 | 359920 |
| 2025-08-25 | 21.70 | $64.00 | 656100 |
| 2025-08-22 | 22.68 | $65.09 | 580900 |
| 2025-08-21 | 23.13 | $65.65 | 446767 |
| 2025-08-20 | 23.76 | $65.39 | 403512 |
| 2025-08-19 | 24.60 | $65.23 | 686121 |
| 2025-08-18 | 25.32 | $65.63 | 540185 |
| 2025-08-15 | 25.77 | $66.10 | 390346 |
| 2025-08-14 | 25.97 | $67.15 | 388332 |
| 2025-08-13 | 25.60 | $67.54 | 557308 |
| 2025-08-12 | 25.23 | $66.66 | 374836 |
| 2025-08-11 | 25.18 | $65.98 | 662900 |
| 2025-08-08 | 25.13 | $65.63 | 762548 |
| 2025-08-07 | 25.51 | $63.53 | 733700 |
| 2025-08-06 | 26.51 | $64.15 | 406788 |
| 2025-08-05 | 27.41 | $63.66 | 658460 |
| 2025-08-04 | 28.41 | $64.19 | 409946 |
| 2025-08-01 | 29.02 | $63.99 | 574857 |
| 2025-07-31 | 29.87 | $64.70 | 320816 |
| 2025-07-30 | 29.96 | $64.54 | 342400 |
| 2025-07-29 | 30.26 | $64.50 | 489123 |
| 2025-07-28 | 30.58 | $65.15 | 470229 |
| 2025-07-25 | 30.23 | $65.83 | 366829 |
| 2025-07-24 | 29.60 | $65.57 | 548000 |
| 2025-07-23 | 28.71 | $65.43 | 665531 |
| 2025-07-22 | 27.99 | $64.31 | 445615 |
| 2025-07-21 | 27.61 | $64.14 | 493205 |
| 2025-07-18 | 26.55 | $64.40 | 412753 |
| 2025-07-17 | 25.32 | $64.82 | 532336 |
| 2025-07-16 | 23.77 | $64.40 | 416100 |
| 2025-07-15 | 22.34 | $63.50 | 487340 |
| 2025-07-14 | 20.98 | $63.57 | 462331 |
| 2025-07-11 | 19.63 | $62.97 | 393888 |
| 2025-07-10 | 18.34 | $62.23 | 473026 |
| 2025-07-09 | 17.20 | $61.40 | 371225 |
| 2025-07-08 | 16.45 | $60.92 | 545011 |
| 2025-07-07 | 15.70 | $60.98 | 808548 |
| 2025-07-03 | 14.97 | $61.13 | 383200 |
| 2025-07-02 | 14.20 | $60.16 | 404020 |
| 2025-07-01 | 13.80 | $59.28 | 464978 |
| 2025-06-30 | 13.69 | $59.10 | 510835 |
| 2025-06-27 | 13.59 | $58.96 | 433200 |
| 2025-06-26 | 13.48 | $59.32 | 450605 |
| 2025-06-25 | 13.39 | $58.30 | 268090 |
| 2025-06-24 | 13.71 | $58.56 | 508261 |
| 2025-06-23 | 13.98 | $57.92 | 388312 |
| 2025-06-20 | 14.71 | $58.08 | 585312 |
| 2025-06-18 | 14.99 | $58.51 | 421881 |
| 2025-06-17 | 15.40 | $57.91 | 367341 |
| 2025-06-16 | 16.17 | $57.44 | 473214 |
| 2025-06-13 | 16.83 | $57.76 | 582600 |
| 2025-06-12 | 17.59 | $58.23 | 335703 |
| 2025-06-11 | 18.39 | $57.74 | 542400 |
| 2025-06-10 | 19.26 | $58.15 | 446373 |
| 2025-06-09 | 20.10 | $58.31 | 457710 |
| 2025-06-06 | 21.06 | $57.48 | 402847 |
| 2025-06-05 | 21.86 | $56.77 | 402035 |
| 2025-06-04 | 22.38 | $56.65 | 458479 |
| 2025-06-03 | 23.05 | $56.46 | 431600 |
| 2025-06-02 | 23.54 | $56.12 | 561411 |
| 2025-05-30 | 24.18 | $56.88 | 345837 |
| 2025-05-29 | 25.03 | $56.67 | 334534 |
| 2025-05-28 | 25.92 | $57.05 | 424642 |
| 2025-05-27 | 26.99 | $56.83 | 506426 |
| 2025-05-23 | 27.95 | $55.54 | 344791 |
| 2025-05-22 | 28.43 | $55.20 | 298300 |
| 2025-05-21 | 29.08 | $55.37 | 409348 |
| 2025-05-20 | 29.89 | $56.75 | 770181 |
| 2025-05-19 | 30.95 | $56.03 | 746600 |
| 2025-05-16 | 31.70 | $55.29 | 808300 |
| 2025-05-15 | 32.16 | $53.99 | 951419 |
| 2025-05-14 | 31.95 | $53.17 | 2.5M |
| 2025-05-13 | 31.73 | $53.97 | 656289 |
| 2025-05-12 | 32.13 | $53.89 | 738749 |
| 2025-05-09 | 32.43 | $52.95 | 750589 |
| 2025-05-08 | 32.74 | $53.03 | 592600 |
| 2025-05-07 | 32.70 | $53.39 | 525744 |
| 2025-05-06 | 32.71 | $52.95 | 767100 |
| 2025-05-05 | 32.51 | $53.10 | 535312 |
| 2025-05-02 | 32.47 | $53.83 | 677612 |
| 2025-05-01 | 32.43 | $52.63 | 421138 |
| 2025-04-30 | 32.38 | $53.56 | 460194 |
| 2025-04-29 | 32.32 | $54.22 | 306774 |
| 2025-04-28 | 32.44 | $54.58 | 357500 |
| 2025-04-25 | 32.70 | $54.15 | 359228 |
| 2025-04-24 | 32.88 | $54.64 | 405013 |
| 2025-04-23 | 33.08 | $53.65 | 556562 |
| 2025-04-22 | 33.29 | $53.04 | 300945 |
| 2025-04-21 | 32.81 | $52.00 | 390934 |
| 2025-04-17 | 32.22 | $53.30 | 605459 |
| 2025-04-16 | 31.88 | $52.75 | 704876 |
| 2025-04-15 | 31.50 | $53.68 | 570100 |
| 2025-04-14 | 31.28 | $53.11 | 498963 |
| 2025-04-11 | 30.64 | $51.82 | 439946 |
| 2025-04-10 | 29.30 | $51.48 | 644150 |
| 2025-04-09 | 27.89 | $52.94 | 1.1M |
| 2025-04-08 | 26.40 | $49.15 | 896004 |
| 2025-04-07 | 25.04 | $50.30 | 1.4M |
| 2025-04-04 | 23.50 | $51.48 | 1.4M |
| 2025-04-03 | 22.45 | $55.93 | 527906 |
| 2025-04-02 | 22.36 | $57.47 | 303831 |
| 2025-04-01 | 22.57 | $57.72 | 414315 |
| 2025-03-31 | 22.80 | $56.56 | 498088 |
| 2025-03-28 | 22.41 | $56.66 | 302267 |
| 2025-03-27 | 22.47 | $57.47 | 762208 |
| 2025-03-26 | 22.59 | $57.92 | 697144 |
| 2025-03-25 | 23.11 | $59.04 | 290076 |
| 2025-03-24 | 24.03 | $58.65 | 421147 |
| 2025-03-21 | 24.69 | $57.54 | 1.0M |
| 2025-03-20 | 24.95 | $57.78 | 327992 |
| 2025-03-19 | 25.34 | $58.21 | 452371 |
| 2025-03-18 | 25.78 | $57.63 | 328861 |
| 2025-03-17 | 25.92 | $57.17 | 736840 |
| 2025-03-14 | 26.07 | $56.26 | 490826 |
| 2025-03-13 | 25.46 | $54.71 | 621117 |
| 2025-03-12 | 24.74 | $55.76 | 483240 |
| 2025-03-11 | 24.16 | $55.76 | 1.1M |
| 2025-03-10 | 23.58 | $57.65 | 645632 |
| 2025-03-07 | 23.45 | $58.64 | 558991 |
| 2025-03-06 | 23.32 | $56.94 | 587304 |
| 2025-03-05 | 22.72 | $58.08 | 1.0M |
| 2025-03-04 | 22.09 | $59.02 | 727500 |
| 2025-03-03 | 22.07 | $60.52 | 699291 |
| 2025-02-28 | 22.48 | $60.80 | 806153 |
| 2025-02-27 | 22.30 | $58.94 | 615845 |
| 2025-02-26 | 22.65 | $59.58 | 418168 |
| 2025-02-25 | 23.44 | $60.06 | 737777 |
| 2025-02-24 | 24.37 | $60.58 | 704020 |
| 2025-02-21 | 25.62 | $62.27 | 369440 |
| 2025-02-20 | 25.68 | $62.74 | 441135 |
| 2025-02-19 | 25.85 | $63.10 | 822190 |
| 2025-02-18 | 26.03 | $62.12 | 774400 |
| 2025-02-14 | 26.81 | $61.47 | 506600 |
| 2025-02-13 | 28.00 | $60.88 | 291927 |
| 2025-02-12 | 29.30 | $60.42 | 387537 |
| 2025-02-11 | 30.42 | $60.30 | 429827 |
| 2025-02-10 | 31.81 | $60.57 | 490791 |
| 2025-02-07 | 33.27 | $61.01 | 480440 |
| 2025-02-06 | 34.37 | $61.13 | 417418 |
| 2025-02-05 | 35.44 | $61.11 | 644568 |
| 2025-02-04 | 36.57 | $61.77 | 380573 |
| 2025-02-03 | 36.76 | $61.76 | 532138 |
| 2025-01-31 | 36.96 | $61.96 | 510700 |
| 2025-01-30 | 36.80 | $61.45 | 428335 |
| 2025-01-29 | 36.91 | $60.62 | 553085 |
| 2025-01-28 | 37.04 | $61.35 | 354683 |
| 2025-01-27 | 36.86 | $60.72 | 562779 |
| 2025-01-24 | 36.86 | $61.17 | 338929 |
| 2025-01-23 | 36.38 | $60.84 | 387766 |
| 2025-01-22 | 35.95 | $60.73 | 483533 |
| 2025-01-21 | 35.59 | $60.84 | 570628 |
| 2025-01-17 | 35.21 | $60.04 | 765674 |
| 2025-01-16 | 34.85 | $60.48 | 498600 |
| 2025-01-15 | 34.60 | $59.24 | 371552 |
| 2025-01-14 | 34.67 | $58.91 | 355304 |
| 2025-01-13 | 35.05 | $58.00 | 326400 |
| 2025-01-10 | 35.96 | $57.72 | 466919 |
| 2025-01-08 | 36.56 | $58.18 | 588115 |
| 2025-01-07 | 37.20 | $58.36 | 520500 |
| 2025-01-06 | 37.14 | $58.80 | 876273 |
| 2025-01-03 | 36.89 | $59.85 | 623363 |
| 2025-01-02 | 35.32 | $59.26 | 601048 |
| 2024-12-31 | 33.85 | $58.58 | 484639 |
| 2024-12-30 | 32.54 | $58.02 | 434029 |
| 2024-12-27 | 31.39 | $57.90 | 448409 |
| 2024-12-26 | 30.19 | $57.64 | 439818 |
| 2024-12-24 | 29.08 | $57.00 | 347649 |
| 2024-12-23 | 28.25 | $56.44 | 1.2M |
| 2024-12-20 | 27.54 | $56.40 | 754500 |
| 2024-12-19 | 26.80 | $55.91 | 654867 |
| 2024-12-18 | 26.35 | $54.99 | 489509 |
| 2024-12-17 | 25.86 | $55.62 | 402886 |
| 2024-12-16 | 25.86 | $55.33 | 464473 |
| 2024-12-13 | 25.48 | $55.63 | 319725 |
| 2024-12-12 | 25.17 | $55.39 | 252360 |
| 2024-12-11 | 24.69 | $55.24 | 255942 |
| 2024-12-10 | 24.45 | $55.16 | 323967 |
| 2024-12-09 | 24.20 | $55.24 | 380260 |
| 2024-12-06 | 23.26 | $55.29 | 255768 |
| 2024-12-05 | 22.43 | $55.48 | 416952 |
| 2024-12-04 | 21.33 | $55.35 | 317701 |
| 2024-12-03 | 20.17 | $55.40 | 293428 |
| 2024-12-02 | 19.02 | $55.35 | 357039 |
| 2024-11-29 | 17.81 | $55.47 | 190400 |
| 2024-11-27 | 16.35 | $55.00 | 254507 |
| 2024-11-26 | 15.11 | $54.62 | 301753 |
| 2024-11-25 | 13.95 | $54.51 | 358383 |
| 2024-11-22 | 12.84 | $53.97 | 338746 |
| 2024-11-21 | 12.09 | $53.18 | 256781 |
| 2024-11-20 | 11.61 | $53.08 | 943728 |
| 2024-11-19 | 11.18 | $53.18 | 354107 |
| 2024-11-18 | 10.82 | $52.65 | 269385 |
| 2024-11-15 | 10.84 | $52.16 | 551786 |
| 2024-11-14 | 11.01 | $52.16 | 805400 |
| 2024-11-13 | 11.18 | $52.23 | 531453 |
| 2024-11-12 | 11.04 | $52.27 | 499129 |
| 2024-11-11 | 11.32 | $52.41 | 464212 |
| 2024-11-08 | 11.44 | $51.87 | 449038 |
| 2024-11-07 | 11.67 | $51.74 | 406502 |
| 2024-11-06 | 12.25 | $51.55 | 569111 |
| 2024-11-05 | 12.59 | $50.70 | 409171 |
| 2024-11-04 | 11.88 | $49.95 | 547377 |
| 2024-11-01 | 10.96 | $50.67 | 311940 |
| 2024-10-31 | 10.86 | $51.34 | 244980 |
| 2024-10-30 | 11.16 | $51.57 | 220416 |
| 2024-10-29 | 11.57 | $51.34 | 373122 |
| 2024-10-28 | 12.16 | $52.03 | 297546 |
| 2024-10-25 | 12.47 | $51.68 | 236550 |
| 2024-10-24 | 13.01 | $51.75 | 341751 |
| 2024-10-23 | 13.57 | $51.66 | 301098 |
| 2024-10-22 | 14.16 | $52.03 | 279221 |
| 2024-10-21 | 13.90 | $52.60 | 342637 |
| 2024-10-18 | 13.62 | $52.35 | 284312 |
| 2024-10-17 | 12.61 | $51.96 | 270400 |
| 2024-10-16 | 11.84 | $51.83 | 325900 |
| 2024-10-15 | 11.13 | $51.02 | 335213 |
| 2024-10-14 | 10.59 | $51.13 | 321505 |
| 2024-10-11 | 10.17 | $51.22 | 458247 |
| 2024-10-10 | 9.79 | $50.93 | 323418 |
| 2024-10-09 | 9.69 | $50.65 | 279935 |
| 2024-10-08 | 9.73 | $50.70 | 402066 |
| 2024-10-07 | 9.77 | $50.97 | 470600 |
| 2024-10-04 | 9.24 | $51.02 | 318247 |
| 2024-10-03 | 9.00 | $50.63 | 364731 |
| 2024-10-02 | 8.86 | $50.19 | 261697 |
| 2024-10-01 | 9.20 | $50.07 | 259100 |
| 2024-09-30 | 9.67 | $50.14 | 273236 |
| 2024-09-27 | 10.00 | $50.23 | 291485 |
| 2024-09-26 | 10.21 | $50.26 | 359057 |
| 2024-09-25 | 10.68 | $49.70 | 341592 |
| 2024-09-24 | 11.19 | $49.76 | 251796 |
| 2024-09-23 | 11.55 | $49.81 | 328060 |
| 2024-09-20 | 11.94 | $50.00 | 537500 |
| 2024-09-19 | 12.47 | $50.40 | 427900 |
| 2024-09-18 | 13.02 | $50.17 | 368306 |
| 2024-09-17 | 13.60 | $49.84 | 311100 |
| 2024-09-16 | 14.24 | $50.12 | 262179 |
| 2024-09-13 | 14.59 | $49.95 | 367500 |
| 2024-09-12 | 14.83 | $49.48 | 279600 |
| 2024-09-11 | 14.65 | $49.14 | 229913 |
| 2024-09-10 | 14.14 | $48.79 | 334929 |
| 2024-09-09 | 13.74 | $48.75 | 352562 |
| 2024-09-06 | 13.42 | $48.63 | 414041 |
| 2024-09-05 | 13.08 | $49.51 | 399715 |
| 2024-09-04 | 13.39 | $49.50 | 359145 |
| 2024-09-03 | 13.72 | $49.59 | 421500 |
| 2024-08-30 | 14.18 | $49.40 | 260699 |
| 2024-08-29 | 14.47 | $49.11 | 268386 |
| 2024-08-28 | 14.55 | $48.73 | 664046 |
| 2024-08-27 | 14.63 | $49.29 | 800900 |
| 2024-08-26 | 14.76 | $49.34 | 389753 |
| 2024-08-23 | 15.25 | $49.69 | 299100 |
| 2024-08-22 | 15.83 | $49.48 | 436147 |
| 2024-08-21 | 16.44 | $49.52 | 318241 |
| 2024-08-20 | 16.79 | $49.31 | 269100 |
| 2024-08-19 | 17.08 | $49.50 | 267633 |
| 2024-08-16 | 17.40 | $49.28 | 281027 |
| 2024-08-15 | 17.73 | $49.25 | 450404 |
| 2024-08-14 | 17.87 | $48.45 | 237200 |
| 2024-08-13 | 17.65 | $48.39 | 315600 |
| 2024-08-12 | 17.43 | $48.35 | 372043 |
| 2024-08-09 | 17.21 | $48.57 | 340716 |
| 2024-08-08 | 16.90 | $48.79 | 349859 |
| 2024-08-07 | 16.70 | $48.91 | 446700 |
| 2024-08-06 | 16.62 | $49.03 | 562600 |
| 2024-08-05 | 15.96 | $47.05 | 1.1M |
| 2024-08-02 | 14.06 | $49.32 | 957412 |
| 2024-08-01 | 13.68 | $51.16 | 279700 |
| 2024-07-31 | 14.11 | $51.18 | 404316 |
| 2024-07-30 | 14.29 | $51.45 | 316042 |
| 2024-07-29 | 14.65 | $51.02 | 289852 |
| 2024-07-26 | 15.25 | $50.99 | 233322 |
| 2024-07-25 | 16.04 | $50.60 | 280676 |
| 2024-07-24 | 16.73 | $50.28 | 240303 |
| 2024-07-23 | 17.46 | $50.92 | 204106 |
| 2024-07-22 | 18.06 | $50.96 | 228900 |
| 2024-07-19 | 18.79 | $50.15 | 181021 |
| 2024-07-18 | 19.63 | $50.38 | 320313 |
| 2024-07-17 | 20.51 | $50.38 | 425635 |
| 2024-07-16 | 21.42 | $50.85 | 432142 |
| 2024-07-15 | 21.82 | $51.67 | 496790 |
| 2024-07-12 | 21.58 | $51.48 | 788098 |
| 2024-07-11 | 21.30 | $51.96 | 295508 |
| 2024-07-10 | 20.63 | $52.03 | 204325 |
| 2024-07-09 | 20.10 | $51.28 | 388805 |
| 2024-07-08 | 19.58 | $52.04 | 352616 |
| 2024-07-05 | 18.21 | $52.25 | 477600 |
| 2024-07-03 | 16.82 | $51.87 | 288400 |
| 2024-07-02 | 15.50 | $51.40 | 394515 |
| 2024-07-01 | 14.45 | $50.50 | 282466 |
| 2024-06-28 | 13.62 | $50.49 | 352393 |
| 2024-06-27 | 12.78 | $50.14 | 263816 |
| 2024-06-26 | 12.37 | $49.75 | 173502 |
| 2024-06-25 | 12.17 | $49.68 | 309231 |
| 2024-06-24 | 11.95 | $49.70 | 380900 |
| 2024-06-21 | 12.08 | $49.19 | 357557 |
| 2024-06-20 | 12.60 | $49.76 | 460218 |
| 2024-06-18 | 12.56 | $49.75 | 344710 |
| 2024-06-17 | 12.57 | $49.56 | 342300 |
| 2024-06-14 | 12.75 | $49.34 | 295786 |
| 2024-06-13 | 13.21 | $49.14 | 315248 |
| 2024-06-12 | 13.87 | $49.01 | 290600 |
| 2024-06-11 | 14.53 | $49.00 | 333100 |
| 2024-06-10 | 15.15 | $48.88 | 332226 |
| 2024-06-07 | 15.61 | $48.75 | 311003 |
| 2024-06-06 | 16.06 | $48.79 | 389302 |
| 2024-06-05 | 16.82 | $49.00 | 640221 |
| 2024-06-04 | 17.63 | $49.31 | 331937 |
| 2024-06-03 | 17.76 | $49.65 | 363454 |
| 2024-05-31 | 17.94 | $49.00 | 270709 |
| 2024-05-30 | 18.66 | $48.47 | 241000 |
| 2024-05-29 | 19.34 | $47.78 | 312306 |
| 2024-05-28 | 19.79 | $48.22 | 293475 |
| 2024-05-24 | 20.55 | $48.55 | 216848 |
| 2024-05-23 | 21.05 | $47.85 | 359533 |
| 2024-05-22 | 21.58 | $48.48 | 621982 |
| 2024-05-21 | 22.70 | $49.00 | 656500 |
| 2024-05-20 | 23.68 | $48.74 | 300948 |
| 2024-05-17 | 24.81 | $48.75 | 247200 |
| 2024-05-16 | 26.00 | $48.65 | 529537 |
| 2024-05-15 | 27.26 | $49.31 | 973311 |
| 2024-05-14 | 28.14 | $49.83 | 390600 |
| 2024-05-13 | 29.13 | $48.95 | 527942 |
| 2024-05-10 | 30.16 | $49.40 | 630900 |
| 2024-05-09 | 30.61 | $50.76 | 272433 |
| 2024-05-08 | 29.56 | $50.63 | 287427 |
| 2024-05-07 | 28.58 | $50.70 | 332338 |
| 2024-05-06 | 27.43 | $50.88 | 414000 |
| 2024-05-03 | 26.31 | $50.37 | 311907 |
| 2024-05-02 | 25.32 | $49.89 | 257500 |
| 2024-05-01 | 24.35 | $50.15 | 386301 |
| 2024-04-30 | 23.33 | $49.60 | 244200 |
| 2024-04-29 | 22.62 | $49.71 | 427012 |
| 2024-04-26 | 21.87 | $49.13 | 268100 |
| 2024-04-25 | 21.40 | $48.68 | 249000 |
| 2024-04-24 | 21.25 | $48.80 | 203424 |
| 2024-04-23 | 20.81 | $48.69 | 313149 |
| 2024-04-22 | 20.43 | $48.16 | 304700 |
| 2024-04-19 | 20.42 | $47.62 | 318269 |
| 2024-04-18 | 20.76 | $47.22 | 220342 |
| 2024-04-17 | 21.67 | $46.96 | 252887 |
| 2024-04-16 | 22.63 | $46.77 | 297091 |
| 2024-04-15 | 23.58 | $46.68 | 409600 |
| 2024-04-12 | 24.61 | $46.94 | 319421 |
| 2024-04-11 | 25.30 | $47.79 | 311665 |
| 2024-04-10 | 25.03 | $47.58 | 367003 |
| 2024-04-09 | 24.75 | $47.67 | 252577 |
| 2024-04-08 | 24.20 | $47.60 | 253029 |
| 2024-04-05 | 23.70 | $47.32 | 241726 |
| 2024-04-04 | 23.39 | $47.01 | 402170 |
| 2024-04-03 | 22.68 | $47.12 | 313038 |
| 2024-04-02 | 22.06 | $47.01 | 383850 |
| 2024-04-01 | 21.55 | $46.92 | 553333 |
| 2024-03-28 | 20.68 | $47.31 | 393300 |
| 2024-03-27 | 19.96 | $46.78 | 302255 |
| 2024-03-26 | 19.64 | $46.40 | 343300 |
| 2024-03-25 | 19.68 | $46.13 | 352664 |
| 2024-03-22 | 19.73 | $46.00 | 253055 |
| 2024-03-21 | 19.92 | $46.12 | 359400 |
| 2024-03-20 | 19.86 | $46.04 | 408198 |
| 2024-03-19 | 20.35 | $45.90 | 400754 |
| 2024-03-18 | 20.97 | $46.03 | 386238 |
| 2024-03-15 | 21.07 | $46.20 | 515069 |
| 2024-03-14 | 21.25 | $45.82 | 264653 |
| 2024-03-13 | 21.54 | $46.18 | 286150 |
| 2024-03-12 | 21.33 | $46.15 | 249339 |
| 2024-03-11 | 21.26 | $46.02 | 421307 |
| 2024-03-08 | 20.94 | $45.85 | 224124 |
| 2024-03-07 | 20.60 | $46.00 | 313237 |
| 2024-03-06 | 20.42 | $46.25 | 409692 |
| 2024-03-05 | 20.24 | $45.46 | 304409 |
| 2024-03-04 | 20.46 | $45.75 | 393600 |
| 2024-03-01 | 20.74 | $45.44 | 453312 |
| 2024-02-29 | 21.16 | $45.71 | 289832 |
| 2024-02-28 | 21.28 | $45.43 | 309851 |
| 2024-02-27 | 21.41 | $46.07 | 311701 |
| 2024-02-26 | 21.04 | $45.93 | 425200 |
| 2024-02-23 | 20.66 | $45.35 | 500514 |
| 2024-02-22 | 20.83 | $45.74 | 736643 |
| 2024-02-21 | 21.01 | $44.88 | 277426 |
| 2024-02-20 | 21.89 | $44.88 | 410009 |
| 2024-02-16 | 22.75 | $44.88 | 357459 |
| 2024-02-15 | 23.81 | $44.83 | 471842 |
| 2024-02-14 | 25.00 | $44.40 | 339912 |
| 2024-02-13 | 26.22 | $44.33 | 305144 |
| 2024-02-12 | 27.12 | $44.69 | 253625 |
| 2024-02-09 | 28.47 | $44.52 | 411156 |
| 2024-02-08 | 29.67 | $44.57 | 307744 |
| 2024-02-07 | 31.11 | $45.02 | 368280 |
| 2024-02-06 | 32.40 | $45.19 | 361789 |
| 2024-02-05 | 33.51 | $45.02 | 443612 |
| 2024-02-02 | 34.71 | $45.34 | 286396 |
| 2024-02-01 | 35.91 | $44.96 | 433600 |
| 2024-01-31 | 37.17 | $45.28 | 335892 |
| 2024-01-30 | 37.37 | $45.98 | 279748 |
| 2024-01-29 | 37.16 | $45.54 | 326145 |
| 2024-01-26 | 37.01 | $45.82 | 246705 |
| 2024-01-25 | 36.50 | $45.58 | 302790 |
| 2024-01-24 | 36.05 | $45.40 | 390610 |
| 2024-01-23 | 35.57 | $45.35 | 346736 |
| 2024-01-22 | 35.29 | $45.16 | 441200 |
| 2024-01-19 | 35.14 | $44.15 | 310199 |
| 2024-01-18 | 35.77 | $43.85 | 253800 |
| 2024-01-17 | 36.65 | $43.67 | 360900 |
| 2024-01-16 | 37.68 | $43.70 | 340900 |
| 2024-01-12 | 38.84 | $43.77 | 272472 |
| 2024-01-11 | 39.60 | $43.69 | 421670 |
| 2024-01-10 | 40.64 | $43.78 | 351564 |
| 2024-01-09 | 39.81 | $43.78 | 379388 |
| 2024-01-08 | 38.90 | $43.99 | 489554 |
| 2024-01-05 | 38.06 | $43.73 | 360694 |
| 2024-01-04 | 37.30 | $43.76 | 454484 |
| 2024-01-03 | 36.51 | $43.49 | 448125 |
| 2024-01-02 | 35.91 | $43.45 | 461607 |
| 2023-12-29 | 34.92 | $43.23 | 474054 |
| 2023-12-28 | 33.88 | $43.80 | 473031 |
| 2023-12-27 | 32.95 | $43.42 | 336037 |
| 2023-12-26 | 32.28 | $43.12 | 326044 |
| 2023-12-22 | 31.64 | $42.93 | 256136 |
| 2023-12-21 | 31.20 | $42.90 | 371900 |
| 2023-12-20 | 30.92 | $42.59 | 304743 |
| 2023-12-19 | 30.50 | $42.92 | 397919 |
| 2023-12-18 | 29.62 | $43.25 | 498144 |
| 2023-12-15 | 28.57 | $42.80 | 333441 |
| 2023-12-14 | 27.60 | $42.93 | 453173 |
| 2023-12-13 | 26.39 | $42.58 | 355300 |
| 2023-12-12 | 25.53 | $42.40 | 330382 |
| 2023-12-11 | 24.81 | $42.09 | 392465 |
| 2023-12-08 | 24.32 | $42.13 | 313682 |
| 2023-12-07 | 23.80 | $41.83 | 240260 |
| 2023-12-06 | 23.58 | $41.62 | 384700 |
| 2023-12-05 | 22.82 | $41.70 | 398480 |
| 2023-12-04 | 22.05 | $41.84 | 366803 |
| 2023-12-01 | 21.14 | $41.68 | 420757 |
| 2023-11-30 | 20.37 | $41.33 | 227925 |
| 2023-11-29 | 19.75 | $41.21 | 248986 |
| 2023-11-28 | 19.10 | $41.39 | 241510 |
| 2023-11-27 | 18.53 | $41.40 | 288845 |
| 2023-11-24 | 17.94 | $41.28 | 160400 |
| 2023-11-22 | 17.23 | $41.17 | 240019 |
| 2023-11-21 | 16.68 | $40.96 | 232750 |
| 2023-11-20 | 16.23 | $40.86 | 244839 |
| 2023-11-17 | 15.85 | $40.53 | 268399 |
| 2023-11-16 | 15.56 | $40.56 | 309330 |
| 2023-11-15 | 15.18 | $40.81 | 300237 |
| 2023-11-14 | 14.95 | $40.77 | 300365 |
| 2023-11-13 | 14.70 | $40.49 | 310774 |
| 2023-11-10 | 14.76 | $40.30 | 390107 |
| 2023-11-09 | 14.84 | $40.38 | 558400 |
| 2023-11-08 | 14.84 | $40.31 | 1.2M |
| 2023-11-07 | 15.03 | $40.16 | 356700 |
| 2023-11-06 | 15.31 | $40.79 | 583087 |
| 2023-11-03 | 15.44 | $40.68 | 585869 |
| 2023-11-02 | 15.58 | $40.19 | 513144 |
| 2023-11-01 | 16.09 | $39.30 | 421537 |
| 2023-10-31 | 16.20 | $38.13 | 312700 |
| 2023-10-30 | 15.44 | $37.99 | 384400 |
| 2023-10-27 | 14.34 | $37.87 | 388008 |
| 2023-10-26 | 13.23 | $38.40 | 332300 |
| 2023-10-25 | 12.48 | $38.71 | 285117 |
| 2023-10-24 | 11.87 | $39.02 | 249839 |
| 2023-10-23 | 11.41 | $38.71 | 381317 |
| 2023-10-20 | 10.63 | $39.03 | 609798 |
| 2023-10-19 | 10.06 | $39.75 | 391400 |
| 2023-10-18 | 10.28 | $40.08 | 303240 |
| 2023-10-17 | 10.74 | $40.19 | 257800 |
| 2023-10-16 | 11.10 | $40.41 | 326307 |
| 2023-10-13 | 11.48 | $39.69 | 241280 |
| 2023-10-12 | 11.19 | $39.70 | 398324 |
| 2023-10-11 | 10.89 | $39.96 | 215611 |
| 2023-10-10 | 10.97 | $40.04 | 378210 |
| 2023-10-09 | 11.11 | $40.07 | 294530 |
| 2023-10-06 | 11.19 | $39.60 | 242083 |
| 2023-10-05 | 10.58 | $39.46 | 337500 |
| 2023-10-04 | 10.06 | $39.89 | 482700 |
| 2023-10-03 | 9.63 | $39.76 | 524848 |
| 2023-10-02 | 9.26 | $40.24 | 452204 |
| 2023-09-29 | 9.48 | $40.63 | 267621 |
| 2023-09-28 | 9.65 | $40.72 | 248656 |
| 2023-09-27 | 10.10 | $40.21 | 355909 |
| 2023-09-26 | 10.41 | $40.14 | 236931 |
| 2023-09-25 | 10.78 | $40.62 | 265659 |
| 2023-09-22 | 11.29 | $40.45 | 216268 |
| 2023-09-21 | 11.44 | $40.11 | 285886 |
| 2023-09-20 | 11.67 | $40.63 | 263947 |
| 2023-09-19 | 11.96 | $40.77 | 309441 |
| 2023-09-18 | 12.14 | $41.22 | 366318 |
| 2023-09-15 | 11.99 | $41.01 | 447229 |
| 2023-09-14 | 12.10 | $40.89 | 300300 |
| 2023-09-13 | 12.46 | $40.62 | 293819 |
| 2023-09-12 | 12.76 | $40.65 | 195200 |
| 2023-09-11 | 13.17 | $40.66 | 282142 |
| 2023-09-08 | 13.78 | $40.28 | 751700 |
| 2023-09-07 | 14.14 | $40.23 | 294071 |
| 2023-09-06 | 14.48 | $40.07 | 271130 |
| 2023-09-05 | 15.15 | $40.31 | 414500 |
| 2023-09-01 | 15.60 | $40.67 | 254740 |
| 2023-08-31 | 16.38 | $40.34 | 575300 |
| 2023-08-30 | 16.83 | $40.31 | 330068 |
| 2023-08-29 | 17.49 | $40.10 | 544560 |
| 2023-08-28 | 17.76 | $39.97 | 246402 |
| 2023-08-25 | 17.93 | $39.77 | 196290 |
| 2023-08-24 | 18.11 | $39.87 | 201438 |
| 2023-08-23 | 18.11 | $39.82 | 319300 |
| 2023-08-22 | 18.10 | $39.61 | 311669 |
| 2023-08-21 | 18.09 | $40.16 | 480400 |
| 2023-08-18 | 18.46 | $40.50 | 325675 |
| 2023-08-17 | 18.82 | $39.82 | 289211 |
| 2023-08-16 | 19.03 | $40.38 | 248400 |
| 2023-08-15 | 19.68 | $40.32 | 536809 |
| 2023-08-14 | 20.40 | $40.65 | 295902 |
| 2023-08-11 | 21.37 | $40.67 | 357864 |
| 2023-08-10 | 22.47 | $40.80 | 312100 |
| 2023-08-09 | 23.47 | $41.30 | 287848 |
| 2023-08-08 | 23.95 | $41.78 | 350871 |
| 2023-08-07 | 24.09 | $42.34 | 357874 |
| 2023-08-04 | 23.16 | $42.42 | 510558 |
| 2023-08-03 | 22.19 | $42.73 | 413991 |
| 2023-08-02 | 21.38 | $42.49 | 342565 |
| 2023-08-01 | 20.73 | $42.24 | 262868 |
| 2023-07-31 | 20.14 | $42.27 | 326044 |
| 2023-07-28 | 19.46 | $42.27 | 272304 |
| 2023-07-27 | 18.83 | $42.25 | 331064 |
| 2023-07-26 | 18.03 | $42.11 | 218700 |
| 2023-07-25 | 17.42 | $41.83 | 322875 |
| 2023-07-24 | 16.85 | $41.81 | 278227 |
| 2023-07-21 | 16.35 | $41.50 | 243405 |
| 2023-07-20 | 16.09 | $41.19 | 324839 |
| 2023-07-19 | 15.82 | $41.67 | 303600 |
| 2023-07-18 | 14.87 | $41.52 | 341900 |
| 2023-07-17 | 14.00 | $41.16 | 306003 |
| 2023-07-14 | 13.36 | $40.80 | 364078 |
| 2023-07-13 | 13.02 | $40.44 | 318600 |
| 2023-07-12 | 12.95 | $40.32 | 550439 |
| 2023-07-11 | 12.85 | $40.16 | 532938 |
| 2023-07-10 | 12.90 | $40.03 | 1.4M |
| 2023-07-07 | 13.11 | $39.89 | 353900 |
| 2023-07-06 | 13.59 | $39.84 | 424243 |
| 2023-07-05 | 14.19 | $40.05 | 1.0M |
| 2023-07-03 | 14.26 | $40.30 | 353706 |
| 2023-06-30 | 14.37 | $40.03 | 1.2M |
| 2023-06-29 | 14.22 | $39.76 | 378914 |
| 2023-06-28 | 14.95 | $39.21 | 422908 |
| 2023-06-27 | 15.09 | $38.85 | 656600 |
| 2023-06-26 | 14.86 | $38.76 | 331052 |
| 2023-06-23 | 14.53 | $38.20 | 369585 |
| 2023-06-22 | 13.37 | $38.10 | 355387 |
| 2023-06-21 | 12.24 | $38.33 | 463414 |
| 2023-06-20 | 11.21 | $38.74 | 508365 |
| 2023-06-16 | 10.51 | $39.20 | 393151 |
| 2023-06-15 | 10.21 | $39.36 | 539622 |
| 2023-06-14 | 9.84 | $39.23 | 434595 |
| 2023-06-13 | 9.43 | $39.55 | 430800 |
| 2023-06-12 | 9.25 | $39.88 | 370960 |
| 2023-06-09 | 9.39 | $40.03 | 384223 |
| 2023-06-08 | 9.88 | $40.52 | 313700 |
| 2023-06-07 | 10.19 | $40.39 | 288234 |
| 2023-06-06 | 10.50 | $40.45 | 402500 |
| 2023-06-05 | 10.82 | $40.49 | 481534 |
| 2023-06-02 | 11.15 | $40.32 | 376600 |
| 2023-06-01 | 11.55 | $39.90 | 291623 |
| 2023-05-31 | 11.88 | $39.66 | 252174 |
| 2023-05-30 | 11.94 | $39.75 | 411332 |
| 2023-05-26 | 12.24 | $39.70 | 283549 |
| 2023-05-25 | 12.37 | $39.27 | 350586 |
| 2023-05-24 | 12.08 | $39.22 | 367116 |
| 2023-05-23 | 11.56 | $39.11 | 252443 |
| 2023-05-22 | 11.38 | $39.21 | 365874 |
| 2023-05-19 | 11.22 | $39.32 | 418204 |
| 2023-05-18 | 11.07 | $39.25 | 388610 |
| 2023-05-17 | 10.60 | $39.21 | 437938 |
| 2023-05-16 | 10.15 | $39.04 | 385435 |
| 2023-05-15 | 9.74 | $39.53 | 378984 |
| 2023-05-12 | 9.60 | $39.60 | 240871 |
| 2023-05-11 | 9.52 | $39.92 | 273500 |
| 2023-05-10 | 9.59 | $40.21 | 378150 |
| 2023-05-09 | 9.77 | $40.45 | 363600 |
| 2023-05-08 | 10.19 | $41.17 | 369288 |
| 2023-05-05 | 10.70 | $40.33 | 406613 |
| 2023-05-04 | 10.97 | $39.72 | 493216 |
| 2023-05-03 | 10.78 | $40.62 | 345961 |
| 2023-05-02 | 11.24 | $40.36 | 444239 |
| 2023-05-01 | 11.68 | $40.53 | 230251 |
| 2023-04-28 | 11.84 | $40.52 | 195486 |
| 2023-04-27 | 12.30 | $40.20 | 263080 |
| 2023-04-26 | 12.81 | $39.50 | 248538 |
| 2023-04-25 | 13.09 | $39.91 | 207785 |
| 2023-04-24 | 13.70 | $40.22 | 238311 |
| 2023-04-21 | 14.21 | $40.05 | 230400 |
| 2023-04-20 | 14.93 | $39.92 | 285702 |
| 2023-04-19 | 15.65 | $40.37 | 309653 |
| 2023-04-18 | 16.33 | $39.98 | 281300 |
| 2023-04-17 | 17.11 | $39.92 | 301600 |
| 2023-04-14 | 17.71 | $39.56 | 373744 |
| 2023-04-13 | 18.35 | $39.65 | 273725 |
| 2023-04-12 | 18.79 | $39.17 | 304918 |
| 2023-04-11 | 19.06 | $39.22 | 311873 |
| 2023-04-10 | 19.26 | $39.24 | 335200 |
| 2023-04-06 | 19.47 | $39.31 | 264034 |
| 2023-04-05 | 19.83 | $38.91 | 269900 |
| 2023-04-04 | 20.21 | $39.67 | 322000 |
| 2023-04-03 | 20.78 | $39.75 | 417800 |
| 2023-03-31 | 21.50 | $39.46 | 354627 |
| 2023-03-30 | 21.99 | $39.25 | 297431 |
| 2023-03-29 | 22.51 | $39.40 | 244216 |
| 2023-03-28 | 23.14 | $39.45 | 264869 |
| 2023-03-27 | 23.73 | $39.38 | 268800 |
| 2023-03-24 | 24.35 | $39.28 | 230264 |
| 2023-03-23 | 24.78 | $38.66 | 199340 |
| 2023-03-22 | 25.40 | $38.55 | 223731 |
| 2023-03-21 | 26.09 | $39.27 | 251860 |
| 2023-03-20 | 26.94 | $38.44 | 273257 |
| 2023-03-17 | 27.57 | $38.48 | 623008 |
| 2023-03-16 | 28.17 | $38.89 | 346247 |
| 2023-03-15 | 28.79 | $38.54 | 431743 |
| 2023-03-14 | 29.15 | $38.89 | 378318 |
| 2023-03-13 | 29.81 | $38.09 | 660900 |
| 2023-03-10 | 29.91 | $37.98 | 803800 |
| 2023-03-09 | 30.44 | $39.44 | 545801 |
| 2023-03-08 | 31.88 | $41.92 | 193760 |
| 2023-03-07 | 32.12 | $41.55 | 338344 |
| 2023-03-06 | 32.36 | $42.47 | 348000 |
| 2023-03-03 | 31.74 | $42.27 | 260182 |
| 2023-03-02 | 31.25 | $42.14 | 283635 |
| 2023-03-01 | 30.82 | $41.92 | 298654 |
| 2023-02-28 | 30.16 | $42.49 | 307742 |
| 2023-02-27 | 29.09 | $42.49 | 580848 |
| 2023-02-24 | 28.02 | $40.99 | 575418 |
| 2023-02-23 | 27.23 | $40.19 | 306600 |
| 2023-02-22 | 27.20 | $39.81 | 243010 |
| 2023-02-21 | 27.45 | $39.36 | 354156 |
| 2023-02-17 | 27.71 | $40.28 | 389711 |
| 2023-02-16 | 27.30 | $39.67 | 345500 |
| 2023-02-15 | 27.03 | $39.76 | 235858 |
| 2023-02-14 | 26.97 | $39.67 | 240296 |
| 2023-02-13 | 26.96 | $39.40 | 208618 |
| 2023-02-10 | 27.13 | $39.11 | 288327 |
| 2023-02-09 | 27.35 | $38.74 | 294514 |
| 2023-02-08 | 27.58 | $39.21 | 280942 |
| 2023-02-07 | 27.27 | $39.59 | 308300 |
| 2023-02-06 | 26.82 | $39.95 | 465700 |
| 2023-02-03 | 26.02 | $40.11 | 352030 |
| 2023-02-02 | 24.84 | $39.96 | 361034 |
| 2023-02-01 | 23.77 | $39.71 | 261151 |
| 2023-01-31 | 22.68 | $39.53 | 210102 |
| 2023-01-30 | 21.75 | $38.92 | 352511 |
| 2023-01-27 | 20.77 | $39.58 | 242700 |
| 2023-01-26 | 19.36 | $39.30 | 201541 |
| 2023-01-25 | 18.00 | $39.20 | 211912 |
| 2023-01-24 | 16.62 | $39.50 | 556800 |
| 2023-01-23 | 15.17 | $39.58 | 319134 |
| 2023-01-20 | 14.20 | $39.15 | 234100 |
| 2023-01-19 | 13.44 | $38.58 | 249155 |
| 2023-01-18 | 12.76 | $38.97 | 360549 |
| 2023-01-17 | 11.69 | $39.19 | 412100 |
| 2023-01-13 | 10.56 | $38.51 | 280762 |
| 2023-01-12 | 9.91 | $38.81 | 341809 |
| 2023-01-11 | 9.19 | $38.22 | 342601 |
| 2023-01-10 | 8.78 | $37.50 | 257724 |
| 2023-01-09 | 8.71 | $37.15 | 259027 |
| 2023-01-06 | 8.97 | $36.87 | 242220 |
| 2023-01-05 | 9.31 | $36.93 | 294132 |
| 2023-01-04 | 9.67 | $37.48 | 444500 |
| 2023-01-03 | 9.81 | $36.91 | 369767 |
| 2022-12-30 | 10.05 | $36.95 | 321612 |
| 2022-12-29 | 10.48 | $37.09 | 307569 |
| 2022-12-28 | 10.99 | $36.51 | 254843 |
| 2022-12-27 | 11.38 | $36.71 | 275640 |
| 2022-12-23 | 11.79 | $36.79 | 170857 |
| 2022-12-22 | 12.15 | $36.08 | 264716 |
| 2022-12-21 | 12.07 | $36.24 | 221125 |
| 2022-12-20 | 12.44 | $35.98 | 218400 |
| 2022-12-19 | 12.41 | $35.90 | 318632 |
| 2022-12-16 | 12.51 | $37.00 | 392000 |
| 2022-12-15 | 13.11 | $37.19 | 333844 |
| 2022-12-14 | 13.66 | $37.33 | 295016 |
| 2022-12-13 | 14.11 | $37.40 | 393628 |
| 2022-12-12 | 14.35 | $37.40 | 319020 |
| 2022-12-09 | 15.00 | $36.72 | 216164 |
| 2022-12-08 | 15.33 | $36.71 | 261420 |
| 2022-12-07 | 15.68 | $36.64 | 269120 |
| 2022-12-06 | 16.08 | $36.86 | 452727 |
| 2022-12-05 | 16.56 | $37.49 | 392449 |
| 2022-12-02 | 17.33 | $38.06 | 268715 |
| 2022-12-01 | 17.99 | $38.27 | 254937 |
| 2022-11-30 | 18.30 | $38.24 | 277909 |
| 2022-11-29 | 18.86 | $37.93 | 219099 |
| 2022-11-28 | 19.52 | $37.77 | 319600 |
| 2022-11-25 | 20.10 | $38.64 | 150406 |
| 2022-11-23 | 20.19 | $38.47 | 195890 |
| 2022-11-22 | 20.43 | $38.36 | 210702 |
| 2022-11-21 | 20.71 | $37.99 | 195876 |
| 2022-11-18 | 21.22 | $37.79 | 225632 |
| 2022-11-17 | 21.76 | $37.91 | 299324 |
| 2022-11-16 | 22.53 | $37.66 | 246336 |
| 2022-11-15 | 23.00 | $38.15 | 340407 |
| 2022-11-14 | 23.42 | $37.73 | 337200 |
| 2022-11-11 | 24.13 | $38.04 | 296758 |
| 2022-11-10 | 24.70 | $38.07 | 411611 |
| 2022-11-09 | 25.23 | $37.86 | 305946 |
| 2022-11-08 | 25.84 | $39.04 | 343527 |
| 2022-11-07 | 25.90 | $39.50 | 338865 |
| 2022-11-04 | 26.13 | $39.00 | 536099 |
| 2022-11-03 | 26.36 | $37.39 | 339500 |
| 2022-11-02 | 27.70 | $37.30 | 356273 |
| 2022-11-01 | 29.01 | $37.25 | 218503 |
| 2022-10-31 | 30.41 | $36.94 | 230600 |
| 2022-10-28 | 31.81 | $36.90 | 270340 |
| 2022-10-27 | 33.01 | $36.20 | 272420 |
| 2022-10-26 | 34.25 | $36.24 | 293741 |
| 2022-10-25 | 35.59 | $36.36 | 314700 |
| 2022-10-24 | 36.85 | $35.10 | 272100 |
| 2022-10-21 | 37.43 | $34.66 | 336165 |
| 2022-10-20 | 37.70 | $34.67 | 243943 |
| 2022-10-19 | 38.09 | $34.85 | 352750 |
| 2022-10-18 | 38.35 | $34.75 | 557009 |
| 2022-10-17 | 38.71 | $34.10 | 312622 |
| 2022-10-14 | 38.42 | $33.14 | 300548 |
| 2022-10-13 | 37.78 | $33.32 | 491724 |
| 2022-10-12 | 36.84 | $32.68 | 243802 |
| 2022-10-11 | 35.99 | $32.60 | 488090 |
| 2022-10-10 | 35.00 | $32.57 | 348943 |
| 2022-10-07 | 34.07 | $33.23 | 381123 |
| 2022-10-06 | 33.23 | $33.89 | 351400 |
| 2022-10-05 | 32.54 | $35.09 | 418273 |
| 2022-10-04 | 31.93 | $35.66 | 538332 |
| 2022-10-03 | 31.46 | $34.14 | 516247 |
| 2022-09-30 | 29.84 | $33.64 | 504100 |
| 2022-09-29 | 28.21 | $33.23 | 861000 |
| 2022-09-28 | 26.49 | $35.47 | 482502 |
| 2022-09-27 | 25.04 | $34.75 | 648729 |
| 2022-09-26 | 23.51 | $34.56 | 614322 |
| 2022-09-23 | 21.93 | $36.42 | 612303 |
| 2022-09-22 | 20.68 | $37.40 | 455383 |
| 2022-09-21 | 19.79 | $38.78 | 250557 |
| 2022-09-20 | 19.42 | $38.77 | 251625 |
| 2022-09-19 | 19.05 | $39.63 | 267112 |
| 2022-09-16 | 18.92 | $39.72 | 476200 |
| 2022-09-15 | 18.64 | $39.76 | 323589 |
| 2022-09-14 | 18.63 | $39.82 | 218022 |
| 2022-09-13 | 18.38 | $39.81 | 298518 |
| 2022-09-12 | 18.18 | $40.76 | 260200 |
| 2022-09-09 | 18.45 | $40.70 | 178920 |
| 2022-09-08 | 18.65 | $40.46 | 147664 |
| 2022-09-07 | 18.52 | $40.25 | 219900 |
| 2022-09-06 | 18.25 | $40.08 | 329500 |
| 2022-09-02 | 17.98 | $40.40 | 234988 |
| 2022-09-01 | 17.95 | $40.67 | 381618 |
| 2022-08-31 | 17.92 | $41.74 | 273900 |
| 2022-08-30 | 18.42 | $41.41 | 311108 |
| 2022-08-29 | 18.94 | $42.19 | 316225 |
| 2022-08-26 | 19.62 | $42.29 | 409059 |
| 2022-08-25 | 20.58 | $42.97 | 328335 |
| 2022-08-24 | 21.26 | $42.99 | 283400 |
| 2022-08-23 | 22.06 | $42.29 | 289740 |
| 2022-08-22 | 23.16 | $41.87 | 460864 |
| 2022-08-19 | 24.27 | $42.49 | 324644 |
| 2022-08-18 | 25.20 | $43.08 | 246100 |
| 2022-08-17 | 25.98 | $42.83 | 324900 |
| 2022-08-16 | 26.82 | $43.84 | 288700 |
| 2022-08-15 | 27.21 | $43.81 | 369545 |
| 2022-08-12 | 27.73 | $43.70 | 406600 |
| 2022-08-11 | 28.35 | $43.04 | 1.6M |
| 2022-08-10 | 29.30 | $44.89 | 298226 |
| 2022-08-09 | 28.59 | $44.32 | 266831 |
| 2022-08-08 | 28.07 | $44.50 | 412656 |
| 2022-08-05 | 27.43 | $45.28 | 426420 |
| 2022-08-04 | 26.75 | $44.38 | 244300 |
| 2022-08-03 | 26.33 | $44.74 | 260826 |
| 2022-08-02 | 25.88 | $44.32 | 258900 |
| 2022-08-01 | 25.59 | $44.49 | 268500 |
| 2022-07-29 | 24.80 | $45.02 | 381250 |
| 2022-07-28 | 23.81 | $44.62 | 273800 |
| 2022-07-27 | 22.88 | $43.91 | 335196 |
| 2022-07-26 | 22.15 | $43.34 | 295200 |
| 2022-07-25 | 21.66 | $42.42 | 172800 |
| 2022-07-22 | 21.40 | $42.39 | 176119 |
| 2022-07-21 | 20.98 | $42.98 | 243929 |
| 2022-07-20 | 20.59 | $42.27 | 234790 |
| 2022-07-19 | 19.96 | $42.41 | 283708 |
| 2022-07-18 | 19.46 | $41.47 | 342200 |
| 2022-07-15 | 19.06 | $40.97 | 327396 |
| 2022-07-14 | 19.02 | $40.31 | 355033 |
| 2022-07-13 | 19.36 | $40.78 | 461140 |
| 2022-07-12 | 19.55 | $40.79 | 367748 |
| 2022-07-11 | 19.66 | $40.44 | 320414 |
| 2022-07-08 | 20.01 | $40.49 | 288258 |
| 2022-07-07 | 20.39 | $39.88 | 260200 |
| 2022-07-06 | 21.05 | $39.31 | 515962 |
| 2022-07-05 | 21.75 | $40.22 | 555755 |
| 2022-07-01 | 22.49 | $39.48 | 387589 |
| 2022-06-30 | 23.65 | $38.53 | 664200 |
| 2022-06-29 | 24.58 | $38.55 | 462248 |
| 2022-06-28 | 25.80 | $38.63 | 526855 |
| 2022-06-27 | 27.01 | $39.02 | 427421 |
| 2022-06-24 | 28.38 | $38.43 | 360392 |
| 2022-06-23 | 29.51 | $37.35 | 271502 |
| 2022-06-22 | 30.17 | $37.25 | 454067 |
| 2022-06-21 | 30.82 | $36.56 | 493778 |
| 2022-06-17 | 31.02 | $35.63 | 887329 |
| 2022-06-16 | 30.89 | $34.59 | 651017 |
| 2022-06-15 | 30.26 | $35.81 | 591446 |
| 2022-06-14 | 29.82 | $35.12 | 762900 |
| 2022-06-13 | 28.86 | $35.19 | 778500 |
| 2022-06-10 | 27.93 | $36.80 | 650946 |
| 2022-06-09 | 27.33 | $37.57 | 280610 |
| 2022-06-08 | 27.21 | $38.02 | 258887 |
| 2022-06-07 | 27.27 | $38.58 | 239043 |
| 2022-06-06 | 27.39 | $38.38 | 335820 |
| 2022-06-03 | 27.36 | $37.61 | 322400 |
| 2022-06-02 | 27.24 | $38.25 | 222200 |
| 2022-06-01 | 27.24 | $37.89 | 272017 |
| 2022-05-31 | 27.14 | $38.13 | 510947 |
| 2022-05-27 | 27.22 | $38.43 | 319966 |
| 2022-05-26 | 27.30 | $37.56 | 322014 |
| 2022-05-25 | 26.97 | $36.94 | 289569 |
| 2022-05-24 | 26.21 | $36.12 | 322500 |
| 2022-05-23 | 25.09 | $36.46 | 341443 |
| 2022-05-20 | 24.00 | $35.96 | 680700 |
| 2022-05-19 | 22.86 | $37.29 | 291100 |
| 2022-05-18 | 22.20 | $37.89 | 303849 |
| 2022-05-17 | 21.67 | $39.15 | 259800 |
| 2022-05-16 | 21.47 | $38.49 | 334023 |
| 2022-05-13 | 20.99 | $37.82 | 436500 |
| 2022-05-12 | 20.02 | $36.97 | 589434 |
| 2022-05-11 | 18.72 | $38.03 | 422033 |
| 2022-05-10 | 17.88 | $38.89 | 454044 |
| 2022-05-09 | 17.09 | $38.61 | 538410 |
| 2022-05-06 | 16.34 | $40.54 | 398240 |
| 2022-05-05 | 15.96 | $39.71 | 393500 |
| 2022-05-04 | 15.55 | $41.15 | 307052 |
| 2022-05-03 | 15.41 | $40.39 | 331749 |
| 2022-05-02 | 14.85 | $39.20 | 603534 |
| 2022-04-29 | 14.10 | $40.24 | 438540 |
| 2022-04-28 | 14.04 | $41.34 | 281959 |
| 2022-04-27 | 14.19 | $41.02 | 376100 |
| 2022-04-26 | 14.29 | $40.44 | 523136 |
| 2022-04-25 | 14.39 | $42.62 | 327300 |
| 2022-04-22 | 15.04 | $42.19 | 332835 |
| 2022-04-21 | 15.42 | $43.04 | 357711 |
| 2022-04-20 | 15.26 | $43.65 | 438736 |
| 2022-04-19 | 15.27 | $42.94 | 305777 |
| 2022-04-18 | 15.79 | $42.02 | 268609 |
| 2022-04-14 | 16.36 | $41.70 | 317972 |
| 2022-04-13 | 17.09 | $41.86 | 224501 |
| 2022-04-12 | 17.42 | $41.22 | 226603 |
| 2022-04-11 | 17.72 | $41.22 | 242436 |
| 2022-04-08 | 17.97 | $41.61 | 217421 |
| 2022-04-07 | 18.33 | $41.32 | 322571 |
| 2022-04-06 | 18.32 | $41.14 | 410186 |
| 2022-04-05 | 18.36 | $41.99 | 264700 |
| 2022-04-04 | 18.86 | $42.02 | 315900 |
| 2022-04-01 | 19.45 | $42.60 | 266705 |
| 2022-03-31 | 20.26 | $42.64 | 459780 |
| 2022-03-30 | 21.23 | $42.44 | 403400 |
| 2022-03-29 | 21.84 | $42.48 | 392100 |
| 2022-03-28 | 22.48 | $42.25 | 227700 |
| 2022-03-25 | 23.01 | $42.07 | 247041 |
| 2022-03-24 | 23.41 | $41.96 | 196400 |
| 2022-03-23 | 23.68 | $41.69 | 295659 |
| 2022-03-22 | 23.99 | $42.63 | 238400 |
| 2022-03-21 | 24.55 | $42.19 | 225556 |
| 2022-03-18 | 24.87 | $41.97 | 529145 |
| 2022-03-17 | 25.12 | $41.80 | 272507 |
| 2022-03-16 | 25.13 | $40.95 | 304900 |
| 2022-03-15 | 24.89 | $40.89 | 263350 |
| 2022-03-14 | 24.36 | $39.94 | 338641 |
| 2022-03-11 | 23.47 | $40.24 | 240100 |
| 2022-03-10 | 22.68 | $40.41 | 296634 |
| 2022-03-09 | 21.86 | $40.89 | 255904 |
| 2022-03-08 | 21.14 | $40.28 | 678800 |
| 2022-03-07 | 20.07 | $40.43 | 696605 |
| 2022-03-04 | 19.18 | $42.70 | 337341 |
| 2022-03-03 | 18.90 | $43.39 | 227300 |
| 2022-03-02 | 19.01 | $43.34 | 424476 |
| 2022-03-01 | 19.08 | $42.75 | 362513 |
| 2022-02-28 | 19.15 | $43.64 | 500800 |
| 2022-02-25 | 19.35 | $43.07 | 493509 |
| 2022-02-24 | 19.22 | $41.67 | 672619 |
| 2022-02-23 | 18.17 | $41.93 | 258600 |
| 2022-02-22 | 17.82 | $42.22 | 332937 |
| 2022-02-18 | 17.49 | $42.88 | 186352 |
| 2022-02-17 | 17.48 | $42.70 | 198351 |
| 2022-02-16 | 17.38 | $43.02 | 253100 |
| 2022-02-15 | 17.34 | $42.80 | 255638 |
| 2022-02-14 | 16.96 | $42.29 | 314124 |
| 2022-02-11 | 16.39 | $42.39 | 400506 |
| 2022-02-10 | 15.93 | $43.07 | 286811 |
| 2022-02-09 | 15.79 | $43.56 | 219300 |
| 2022-02-08 | 15.93 | $43.63 | 274028 |
| 2022-02-07 | 15.93 | $43.63 | 271500 |
| 2022-02-04 | 16.00 | $43.70 | 282220 |
| 2022-02-03 | 15.97 | $43.22 | 276300 |
| 2022-02-02 | 16.04 | $44.01 | 285379 |
| 2022-02-01 | 16.36 | $44.07 | 348200 |
| 2022-01-31 | 16.66 | $44.24 | 441113 |
| 2022-01-28 | 16.97 | $42.98 | 335109 |
| 2022-01-27 | 16.50 | $42.82 | 319221 |
| 2022-01-26 | 16.18 | $42.86 | 389752 |
| 2022-01-25 | 15.84 | $42.84 | 549060 |
| 2022-01-24 | 15.22 | $41.08 | 1.1M |
| 2022-01-21 | 13.53 | $42.41 | 629738 |
| 2022-01-20 | 12.78 | $43.61 | 297720 |
| 2022-01-19 | 12.88 | $44.60 | 294100 |
| 2022-01-18 | 13.45 | $44.53 | 344585 |
| 2022-01-14 | 14.09 | $44.09 | 392900 |
| 2022-01-13 | 14.57 | $44.46 | 248100 |
| 2022-01-12 | 15.27 | $44.84 | 203725 |
| 2022-01-11 | 15.94 | $44.60 | 180148 |
| 2022-01-10 | 16.66 | $44.11 | 303721 |
| 2022-01-07 | 17.13 | $44.40 | 243700 |
| 2022-01-06 | 17.95 | $44.50 | 210756 |
| 2022-01-05 | 18.81 | $44.49 | 249430 |
| 2022-01-04 | 19.42 | $44.88 | 295907 |
| 2022-01-03 | 20.16 | $44.40 | 394640 |
| 2021-12-31 | 21.01 | $44.86 | 353141 |
| 2021-12-30 | 21.46 | $44.61 | 259100 |
| 2021-12-29 | 21.94 | $44.76 | 253113 |
| 2021-12-28 | 22.69 | $44.44 | 332213 |
| 2021-12-27 | 23.51 | $44.42 | 228533 |
| 2021-12-23 | 24.60 | $44.00 | 356551 |
| 2021-12-22 | 25.72 | $43.31 | 208300 |
| 2021-12-21 | 26.35 | $42.79 | 255700 |
| 2021-12-20 | 26.65 | $42.05 | 451200 |
| 2021-12-17 | 26.26 | $42.34 | 309761 |
| 2021-12-16 | 26.39 | $42.86 | 289824 |
| 2021-12-15 | 26.81 | $42.92 | 300000 |
| 2021-12-14 | 26.85 | $42.39 | 380100 |
| 2021-12-13 | 26.90 | $43.60 | 202940 |
| 2021-12-10 | 27.95 | $43.91 | 207591 |
| 2021-12-09 | 29.35 | $43.96 | 171860 |
| 2021-12-08 | 30.82 | $44.17 | 210724 |
| 2021-12-07 | 32.33 | $44.22 | 228800 |
| 2021-12-06 | 33.92 | $44.03 | 344200 |
| 2021-12-03 | 35.66 | $43.97 | 319443 |
| 2021-12-02 | 37.49 | $44.46 | 234605 |
| 2021-12-01 | 39.19 | $44.06 | 287856 |
| 2021-11-30 | 40.99 | $44.44 | 467083 |
| 2021-11-29 | 43.07 | $45.03 | 366500 |
| 2021-11-26 | 44.39 | $45.32 | 385400 |
| 2021-11-24 | 45.93 | $46.40 | 229402 |
| 2021-11-23 | 45.67 | $46.59 | 306026 |
| 2021-11-22 | 45.40 | $46.58 | 445264 |
| 2021-11-19 | 44.48 | $46.61 | 317522 |
| 2021-11-18 | 43.68 | $46.59 | 239625 |
| 2021-11-17 | 42.89 | $46.13 | 269812 |
| 2021-11-16 | 42.26 | $46.02 | 281400 |
| 2021-11-15 | 41.61 | $45.68 | 280836 |
| 2021-11-12 | 40.96 | $45.83 | 303100 |
| 2021-11-11 | 40.20 | $45.90 | 179478 |
| 2021-11-10 | 39.18 | $45.59 | 195509 |
| 2021-11-09 | 38.23 | $45.72 | 237901 |
| 2021-11-08 | 37.24 | $45.90 | 340600 |
| 2021-11-05 | 36.12 | $45.55 | 403447 |
| 2021-11-04 | 35.30 | $43.93 | 208900 |
| 2021-11-03 | 35.38 | $43.80 | 214432 |
| 2021-11-02 | 35.38 | $43.82 | 252657 |
| 2021-11-01 | 35.59 | $43.44 | 299456 |
| 2021-10-29 | 35.81 | $43.82 | 151446 |
| 2021-10-28 | 35.48 | $43.93 | 180500 |
| 2021-10-27 | 35.13 | $43.78 | 259356 |
| 2021-10-26 | 34.44 | $44.07 | 208012 |
| 2021-10-25 | 33.80 | $43.87 | 238517 |
| 2021-10-22 | 33.19 | $43.76 | 212115 |
| 2021-10-21 | 32.62 | $43.66 | 159625 |
| 2021-10-20 | 32.13 | $43.33 | 232882 |
| 2021-10-19 | 31.60 | $43.43 | 193734 |
| 2021-10-18 | 31.22 | $43.06 | 253334 |
| 2021-10-15 | 31.07 | $42.60 | 236810 |
| 2021-10-14 | 30.98 | $42.67 | 204742 |
| 2021-10-13 | 31.01 | $42.45 | 266692 |
| 2021-10-12 | 31.26 | $41.86 | 140045 |
| 2021-10-11 | 31.86 | $41.60 | 155335 |
| 2021-10-08 | 32.57 | $41.72 | 179942 |
| 2021-10-07 | 33.35 | $41.35 | 204600 |
| 2021-10-06 | 34.17 | $41.53 | 230800 |
| 2021-10-05 | 35.28 | $41.50 | 238149 |
| 2021-10-04 | 35.99 | $41.52 | 254966 |
| 2021-10-01 | 36.89 | $41.46 | 291300 |
| 2021-09-30 | 37.90 | $41.10 | 306475 |
| 2021-09-29 | 38.76 | $41.52 | 275200 |
| 2021-09-28 | 39.49 | $41.34 | 328500 |
| 2021-09-27 | 40.25 | $41.90 | 401533 |
| 2021-09-24 | 40.86 | $41.50 | 238015 |
| 2021-09-23 | 41.62 | $41.60 | 245217 |
| 2021-09-22 | 42.47 | $41.48 | 241585 |
| 2021-09-21 | 43.43 | $40.83 | 256337 |
| 2021-09-20 | 44.65 | $40.57 | 449846 |
| 2021-09-17 | 46.05 | $41.33 | 353537 |
| 2021-09-16 | 46.61 | $41.37 | 244028 |
| 2021-09-15 | 47.05 | $41.70 | 271200 |
| 2021-09-14 | 47.56 | $41.22 | 190400 |
| 2021-09-13 | 48.25 | $41.13 | 300000 |
| 2021-09-10 | 49.02 | $41.02 | 206355 |
| 2021-09-09 | 49.79 | $41.51 | 177581 |
| 2021-09-08 | 50.43 | $41.36 | 198024 |
| 2021-09-07 | 51.22 | $41.06 | 338400 |
| 2021-09-03 | 52.04 | $41.62 | 207600 |
| 2021-09-02 | 52.50 | $41.91 | 155000 |
| 2021-09-01 | 52.99 | $41.54 | 211191 |
| 2021-08-31 | 53.52 | $41.59 | 226647 |
| 2021-08-30 | 54.01 | $41.72 | 163720 |
| 2021-08-27 | 54.41 | $42.01 | 177211 |
| 2021-08-26 | 54.83 | $41.69 | 312105 |
| 2021-08-25 | 55.28 | $42.36 | 311008 |
| 2021-08-24 | 55.34 | $42.20 | 238821 |
| 2021-08-23 | 55.46 | $42.11 | 282704 |
| 2021-08-20 | 55.58 | $42.01 | 254023 |
| 2021-08-19 | 55.79 | $40.85 | 432510 |
| 2021-08-18 | 56.02 | $42.04 | 199887 |
| 2021-08-17 | 55.57 | $42.18 | 264147 |
| 2021-08-16 | 55.10 | $42.70 | 220682 |
| 2021-08-13 | 54.29 | $42.81 | 245982 |
| 2021-08-12 | 53.35 | $42.78 | 227026 |
| 2021-08-11 | 52.38 | $42.52 | 180203 |
| 2021-08-10 | 51.38 | $42.37 | 309135 |
| 2021-08-09 | 50.33 | $42.02 | 248250 |
| 2021-08-06 | 49.26 | $41.74 | 248537 |
| 2021-08-05 | 48.14 | $41.69 | 210737 |
| 2021-08-04 | 46.98 | $41.40 | 236307 |
| 2021-08-03 | 45.78 | $41.61 | 195453 |
| 2021-08-02 | 44.51 | $41.27 | 215033 |
| 2021-07-30 | 43.10 | $41.12 | 181743 |
| 2021-07-29 | 41.63 | $41.46 | 186645 |
| 2021-07-28 | 39.91 | $41.70 | 171203 |
| 2021-07-27 | 38.10 | $42.02 | 259600 |
| 2021-07-26 | 36.14 | $41.90 | 251601 |
| 2021-07-23 | 34.08 | $41.53 | 180529 |
| 2021-07-22 | 31.93 | $41.36 | 148300 |
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