Is Methanex Corporation (MEOH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Methanex Corporation (MEOH) research center and poll results.
NASDAQ : MEOH
Methanex Corporation
$54.81 USD
$1.63 (3.07%)
- Volume
- 1.02M
- Average Volume
- 947.07K
- Market Capitalization
- $4.24B
- P/E Ratio
- -119.05
- Dividend Yield
- 1.35%
- Price Target
- $69.00
- Year High
- $66.75
- Year Low
- $32.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.24
- Current Ratio
- $1.96
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
49.48
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.00
Average
43.50
Maximum
62.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.48 | $54.81 | 1.0M |
| 2026-07-16 | 49.50 | $53.18 | 758600 |
| 2026-07-15 | 49.63 | $54.38 | 682032 |
| 2026-07-14 | 49.72 | $54.04 | 1.4M |
| 2026-07-13 | 49.99 | $50.92 | 1.4M |
| 2026-07-10 | 50.39 | $48.66 | 575814 |
| 2026-07-09 | 50.89 | $48.15 | 1.2M |
| 2026-07-08 | 51.37 | $48.87 | 2.3M |
| 2026-07-07 | 51.84 | $45.95 | 2.0M |
| 2026-07-06 | 52.42 | $43.82 | 800524 |
| 2026-07-02 | 53.27 | $45.47 | 885000 |
| 2026-07-01 | 54.12 | $44.45 | 677626 |
| 2026-06-30 | 55.00 | $46.15 | 876613 |
| 2026-06-29 | 55.75 | $48.80 | 810500 |
| 2026-06-26 | 56.26 | $48.12 | 588300 |
| 2026-06-25 | 56.85 | $48.52 | 714040 |
| 2026-06-24 | 57.38 | $48.14 | 1.7M |
| 2026-06-23 | 57.98 | $51.15 | 554900 |
| 2026-06-22 | 58.43 | $52.79 | 626741 |
| 2026-06-18 | 58.77 | $53.18 | 1.8M |
| 2026-06-17 | 59.14 | $55.17 | 537100 |
| 2026-06-16 | 59.48 | $55.85 | 685336 |
| 2026-06-15 | 59.80 | $56.25 | 1.6M |
| 2026-06-12 | 60.15 | $59.39 | 626410 |
| 2026-06-11 | 60.31 | $58.95 | 1.6M |
| 2026-06-10 | 60.54 | $58.68 | 810187 |
| 2026-06-09 | 60.82 | $57.66 | 680500 |
| 2026-06-08 | 61.10 | $58.29 | 1.2M |
| 2026-06-05 | 61.19 | $57.62 | 414200 |
| 2026-06-04 | 61.38 | $60.72 | 329300 |
| 2026-06-03 | 61.47 | $62.55 | 613600 |
| 2026-06-02 | 61.62 | $62.00 | 528100 |
| 2026-06-01 | 61.77 | $61.16 | 751837 |
| 2026-05-29 | 61.92 | $59.10 | 452241 |
| 2026-05-28 | 62.24 | $59.83 | 524400 |
| 2026-05-27 | 62.42 | $59.15 | 527097 |
| 2026-05-26 | 62.48 | $60.14 | 687000 |
| 2026-05-22 | 62.51 | $60.12 | 1.1M |
| 2026-05-21 | 62.49 | $59.61 | 998700 |
| 2026-05-20 | 62.52 | $60.54 | 1.1M |
| 2026-05-19 | 62.50 | $62.07 | 610300 |
| 2026-05-18 | 62.32 | $62.09 | 501914 |
| 2026-05-15 | 61.99 | $63.38 | 979143 |
| 2026-05-14 | 61.53 | $62.56 | 510451 |
| 2026-05-13 | 61.32 | $63.54 | 452722 |
| 2026-05-12 | 61.02 | $64.17 | 640800 |
| 2026-05-11 | 60.66 | $63.35 | 713700 |
| 2026-05-08 | 60.48 | $60.19 | 669800 |
| 2026-05-07 | 60.46 | $61.38 | 1.1M |
| 2026-05-06 | 60.29 | $62.37 | 1.0M |
| 2026-05-05 | 60.24 | $65.72 | 597300 |
| 2026-05-04 | 60.15 | $64.86 | 820816 |
| 2026-05-01 | 59.98 | $64.25 | 1.3M |
| 2026-04-30 | 59.76 | $65.54 | 1.7M |
| 2026-04-29 | 59.44 | $63.31 | 1.8M |
| 2026-04-28 | 59.25 | $60.40 | 944842 |
| 2026-04-27 | 59.35 | $60.76 | 789907 |
| 2026-04-24 | 59.58 | $59.63 | 604600 |
| 2026-04-23 | 59.57 | $60.37 | 820630 |
| 2026-04-22 | 59.48 | $60.10 | 1.2M |
| 2026-04-21 | 59.41 | $58.37 | 1.6M |
| 2026-04-20 | 59.18 | $55.50 | 2.3M |
| 2026-04-17 | 59.20 | $54.13 | 2.4M |
| 2026-04-16 | 59.32 | $58.36 | 1.1M |
| 2026-04-15 | 59.04 | $57.59 | 1.1M |
| 2026-04-14 | 58.72 | $56.92 | 1.5M |
| 2026-04-13 | 58.40 | $59.75 | 1.5M |
| 2026-04-10 | 58.00 | $59.87 | 3.0M |
| 2026-04-09 | 57.91 | $57.94 | 2.3M |
| 2026-04-08 | 57.69 | $61.51 | 4.7M |
| 2026-04-07 | 57.14 | $63.79 | 1.7M |
| 2026-04-06 | 56.60 | $61.57 | 1.1M |
| 2026-04-02 | 56.01 | $59.86 | 1.5M |
| 2026-04-01 | 55.87 | $59.04 | 1.9M |
| 2026-03-31 | 55.59 | $59.54 | 3.1M |
| 2026-03-30 | 55.17 | $62.47 | 2.6M |
| 2026-03-27 | 54.67 | $65.22 | 3.0M |
| 2026-03-26 | 53.94 | $59.46 | 1.4M |
| 2026-03-25 | 53.39 | $58.51 | 3.3M |
| 2026-03-24 | 52.88 | $58.73 | 1.8M |
| 2026-03-23 | 52.38 | $53.86 | 2.0M |
| 2026-03-20 | 52.12 | $55.89 | 2.4M |
| 2026-03-19 | 51.80 | $56.46 | 4.2M |
| 2026-03-18 | 51.44 | $52.87 | 2.9M |
| 2026-03-17 | 51.25 | $51.20 | 1.5M |
| 2026-03-16 | 51.08 | $50.50 | 1.7M |
| 2026-03-13 | 50.99 | $51.75 | 2.1M |
| 2026-03-12 | 50.81 | $58.06 | 2.4M |
| 2026-03-11 | 50.37 | $53.48 | 1.4M |
| 2026-03-10 | 50.14 | $50.49 | 2.0M |
| 2026-03-09 | 50.00 | $53.01 | 2.3M |
| 2026-03-06 | 49.71 | $49.83 | 2.6M |
| 2026-03-05 | 49.58 | $57.05 | 2.0M |
| 2026-03-04 | 49.29 | $53.32 | 947200 |
| 2026-03-03 | 49.09 | $51.17 | 1.2M |
| 2026-03-02 | 48.92 | $52.54 | 921021 |
| 2026-02-27 | 48.68 | $50.53 | 634719 |
| 2026-02-26 | 48.60 | $48.46 | 507100 |
| 2026-02-25 | 48.57 | $48.42 | 291800 |
| 2026-02-24 | 48.49 | $48.65 | 270711 |
| 2026-02-23 | 48.44 | $48.78 | 294300 |
| 2026-02-20 | 48.45 | $49.37 | 436800 |
| 2026-02-19 | 48.38 | $49.32 | 380100 |
| 2026-02-18 | 48.34 | $48.98 | 521423 |
| 2026-02-17 | 48.16 | $47.81 | 395837 |
| 2026-02-13 | 48.08 | $48.75 | 272100 |
| 2026-02-12 | 47.96 | $48.14 | 473013 |
| 2026-02-11 | 47.90 | $49.26 | 482000 |
| 2026-02-10 | 47.79 | $48.98 | 392545 |
| 2026-02-09 | 47.72 | $47.70 | 274148 |
| 2026-02-06 | 47.67 | $47.23 | 527951 |
| 2026-02-05 | 47.57 | $47.04 | 1.1M |
| 2026-02-04 | 47.44 | $51.32 | 1.3M |
| 2026-02-03 | 47.08 | $49.31 | 817900 |
| 2026-02-02 | 46.76 | $47.80 | 605249 |
| 2026-01-30 | 46.41 | $47.72 | 577600 |
| 2026-01-29 | 46.01 | $48.95 | 514800 |
| 2026-01-28 | 45.57 | $47.78 | 492841 |
| 2026-01-27 | 45.18 | $46.87 | 537120 |
| 2026-01-26 | 44.85 | $47.72 | 620780 |
| 2026-01-23 | 44.47 | $49.00 | 469841 |
| 2026-01-22 | 44.02 | $48.00 | 555000 |
| 2026-01-21 | 43.65 | $48.35 | 819920 |
| 2026-01-20 | 43.19 | $45.47 | 519517 |
| 2026-01-16 | 42.87 | $46.22 | 607000 |
| 2026-01-15 | 42.50 | $46.34 | 397234 |
| 2026-01-14 | 42.13 | $46.84 | 1.2M |
| 2026-01-13 | 41.74 | $47.19 | 548600 |
| 2026-01-12 | 41.35 | $47.48 | 680611 |
| 2026-01-09 | 40.92 | $46.85 | 542700 |
| 2026-01-08 | 40.54 | $45.21 | 397236 |
| 2026-01-07 | 40.23 | $44.39 | 448300 |
| 2026-01-06 | 39.91 | $44.11 | 623027 |
| 2026-01-05 | 39.61 | $42.93 | 818700 |
| 2026-01-02 | 39.33 | $40.74 | 602607 |
| 2025-12-31 | 39.16 | $39.72 | 406500 |
| 2025-12-30 | 39.04 | $40.28 | 459100 |
| 2025-12-29 | 38.84 | $39.91 | 281808 |
| 2025-12-26 | 38.63 | $40.19 | 109600 |
| 2025-12-24 | 38.35 | $40.14 | 80300 |
| 2025-12-23 | 38.10 | $40.05 | 276700 |
| 2025-12-22 | 37.82 | $40.68 | 661309 |
| 2025-12-19 | 37.54 | $39.15 | 330902 |
| 2025-12-18 | 37.28 | $38.97 | 428621 |
| 2025-12-17 | 37.08 | $38.85 | 556700 |
| 2025-12-16 | 36.90 | $38.97 | 625000 |
| 2025-12-15 | 36.74 | $38.99 | 675738 |
| 2025-12-12 | 36.63 | $39.39 | 233392 |
| 2025-12-11 | 36.54 | $38.80 | 437206 |
| 2025-12-10 | 36.53 | $39.24 | 355918 |
| 2025-12-09 | 36.46 | $39.12 | 430000 |
| 2025-12-08 | 36.36 | $37.99 | 600800 |
| 2025-12-05 | 36.33 | $38.10 | 451483 |
| 2025-12-04 | 36.23 | $37.38 | 500500 |
| 2025-12-03 | 36.18 | $37.35 | 419500 |
| 2025-12-02 | 36.11 | $37.26 | 589738 |
| 2025-12-01 | 36.11 | $36.28 | 562700 |
| 2025-11-28 | 36.26 | $35.61 | 218100 |
| 2025-11-26 | 36.17 | $34.70 | 288836 |
| 2025-11-25 | 36.14 | $35.02 | 373735 |
| 2025-11-24 | 36.11 | $34.54 | 416400 |
| 2025-11-21 | 36.15 | $35.09 | 475700 |
| 2025-11-20 | 36.18 | $34.03 | 255629 |
| 2025-11-19 | 36.27 | $34.85 | 273900 |
| 2025-11-18 | 36.27 | $35.36 | 443934 |
| 2025-11-17 | 36.20 | $35.71 | 410700 |
| 2025-11-14 | 36.11 | $36.79 | 463046 |
| 2025-11-13 | 35.97 | $37.62 | 432700 |
| 2025-11-12 | 35.84 | $38.61 | 530300 |
| 2025-11-11 | 35.69 | $37.82 | 242037 |
| 2025-11-10 | 35.59 | $37.12 | 358537 |
| 2025-11-07 | 35.60 | $37.42 | 495501 |
| 2025-11-06 | 35.53 | $36.00 | 381600 |
| 2025-11-05 | 35.62 | $36.45 | 352900 |
| 2025-11-04 | 35.76 | $35.93 | 715200 |
| 2025-11-03 | 35.92 | $37.21 | 963759 |
| 2025-10-31 | 36.04 | $39.32 | 2.0M |
| 2025-10-30 | 36.00 | $33.88 | 1.1M |
| 2025-10-29 | 36.26 | $33.99 | 524291 |
| 2025-10-28 | 36.54 | $34.52 | 509100 |
| 2025-10-27 | 36.80 | $35.18 | 354500 |
| 2025-10-24 | 37.04 | $35.70 | 279000 |
| 2025-10-23 | 37.24 | $35.93 | 427500 |
| 2025-10-22 | 37.36 | $34.82 | 518014 |
| 2025-10-21 | 37.58 | $33.91 | 507400 |
| 2025-10-20 | 37.84 | $33.90 | 374200 |
| 2025-10-17 | 38.11 | $33.99 | 599531 |
| 2025-10-16 | 38.35 | $35.16 | 474500 |
| 2025-10-15 | 38.57 | $35.57 | 330700 |
| 2025-10-14 | 38.75 | $35.87 | 443231 |
| 2025-10-13 | 38.93 | $37.21 | 432845 |
| 2025-10-10 | 39.06 | $35.99 | 638441 |
| 2025-10-09 | 39.22 | $37.81 | 356646 |
| 2025-10-08 | 39.32 | $39.25 | 500800 |
| 2025-10-07 | 39.28 | $39.19 | 672100 |
| 2025-10-06 | 39.26 | $39.64 | 699944 |
| 2025-10-03 | 39.22 | $38.54 | 509818 |
| 2025-10-02 | 39.23 | $39.08 | 572300 |
| 2025-10-01 | 39.13 | $39.56 | 428103 |
| 2025-09-30 | 38.92 | $39.76 | 426100 |
| 2025-09-29 | 38.70 | $39.93 | 387675 |
| 2025-09-26 | 38.47 | $39.76 | 417700 |
| 2025-09-25 | 38.27 | $38.27 | 338343 |
| 2025-09-24 | 38.13 | $39.13 | 372000 |
| 2025-09-23 | 37.96 | $39.09 | 723130 |
| 2025-09-22 | 37.78 | $39.47 | 970400 |
| 2025-09-19 | 37.61 | $38.77 | 368543 |
| 2025-09-18 | 37.36 | $39.54 | 324641 |
| 2025-09-17 | 37.07 | $39.18 | 384100 |
| 2025-09-16 | 36.80 | $39.36 | 274600 |
| 2025-09-15 | 36.53 | $39.81 | 351741 |
| 2025-09-12 | 36.26 | $39.25 | 267200 |
| 2025-09-11 | 36.00 | $39.78 | 386122 |
| 2025-09-10 | 35.71 | $38.48 | 355400 |
| 2025-09-09 | 35.42 | $38.72 | 659800 |
| 2025-09-08 | 35.11 | $39.00 | 817400 |
| 2025-09-05 | 34.81 | $38.61 | 1.1M |
| 2025-09-04 | 34.51 | $37.09 | 561463 |
| 2025-09-03 | 34.33 | $35.32 | 351400 |
| 2025-09-02 | 34.24 | $35.35 | 267700 |
| 2025-08-29 | 34.13 | $35.51 | 222511 |
| 2025-08-28 | 34.01 | $35.72 | 256046 |
| 2025-08-27 | 33.90 | $35.49 | 289514 |
| 2025-08-26 | 33.77 | $35.75 | 305815 |
| 2025-08-25 | 33.67 | $35.40 | 278300 |
| 2025-08-22 | 33.60 | $36.04 | 375030 |
| 2025-08-21 | 33.51 | $33.85 | 165928 |
| 2025-08-20 | 33.50 | $33.72 | 363200 |
| 2025-08-19 | 33.54 | $33.79 | 304902 |
| 2025-08-18 | 33.57 | $33.97 | 284900 |
| 2025-08-15 | 33.55 | $34.35 | 576129 |
| 2025-08-14 | 33.52 | $34.05 | 569700 |
| 2025-08-13 | 33.52 | $34.00 | 542907 |
| 2025-08-12 | 33.48 | $32.67 | 294944 |
| 2025-08-11 | 33.53 | $32.46 | 303500 |
| 2025-08-08 | 33.56 | $33.11 | 427207 |
| 2025-08-07 | 33.58 | $32.53 | 493306 |
| 2025-08-06 | 33.66 | $33.48 | 492000 |
| 2025-08-05 | 33.70 | $33.63 | 520700 |
| 2025-08-04 | 33.75 | $33.11 | 380443 |
| 2025-08-01 | 33.79 | $33.15 | 875630 |
| 2025-07-31 | 33.85 | $33.44 | 863914 |
| 2025-07-30 | 33.89 | $32.84 | 703766 |
| 2025-07-29 | 33.94 | $33.87 | 509100 |
| 2025-07-28 | 33.90 | $33.95 | 419400 |
| 2025-07-25 | 33.91 | $34.27 | 763820 |
| 2025-07-24 | 33.93 | $33.51 | 856000 |
| 2025-07-23 | 33.95 | $34.62 | 565100 |
| 2025-07-22 | 33.91 | $34.34 | 300500 |
| 2025-07-21 | 33.94 | $33.60 | 248300 |
| 2025-07-18 | 34.12 | $33.73 | 327105 |
| 2025-07-17 | 34.30 | $34.08 | 554500 |
| 2025-07-16 | 34.41 | $33.19 | 412144 |
| 2025-07-15 | 34.53 | $33.63 | 563800 |
| 2025-07-14 | 34.65 | $33.14 | 587200 |
| 2025-07-11 | 34.71 | $33.58 | 614334 |
| 2025-07-10 | 34.79 | $33.98 | 554200 |
| 2025-07-09 | 34.75 | $34.29 | 365700 |
| 2025-07-08 | 34.71 | $34.66 | 570000 |
| 2025-07-07 | 34.63 | $33.90 | 499022 |
| 2025-07-03 | 34.58 | $34.37 | 273700 |
| 2025-07-02 | 34.52 | $34.22 | 863903 |
| 2025-07-01 | 34.45 | $33.79 | 1.3M |
| 2025-06-30 | 34.37 | $33.10 | 926197 |
| 2025-06-27 | 34.34 | $34.14 | 719900 |
| 2025-06-26 | 34.30 | $34.82 | 700243 |
| 2025-06-25 | 34.21 | $33.77 | 737900 |
| 2025-06-24 | 34.22 | $33.86 | 1.5M |
| 2025-06-23 | 34.17 | $34.90 | 1.4M |
| 2025-06-20 | 34.06 | $37.31 | 868200 |
| 2025-06-18 | 33.82 | $37.26 | 710502 |
| 2025-06-17 | 33.64 | $36.22 | 885700 |
| 2025-06-16 | 33.51 | $35.68 | 1.0M |
| 2025-06-13 | 33.41 | $36.00 | 1.5M |
| 2025-06-12 | 33.28 | $34.43 | 514700 |
| 2025-06-11 | 33.27 | $35.05 | 1.0M |
| 2025-06-10 | 33.26 | $33.32 | 390927 |
| 2025-06-09 | 33.32 | $33.31 | 458323 |
| 2025-06-06 | 33.28 | $33.14 | 281500 |
| 2025-06-05 | 33.23 | $32.81 | 243000 |
| 2025-06-04 | 33.21 | $33.19 | 279015 |
| 2025-06-03 | 33.17 | $32.87 | 398600 |
| 2025-06-02 | 33.12 | $32.14 | 384700 |
| 2025-05-30 | 33.16 | $32.64 | 364139 |
| 2025-05-29 | 33.15 | $33.20 | 285600 |
| 2025-05-28 | 33.05 | $33.14 | 269410 |
| 2025-05-27 | 32.98 | $33.84 | 408913 |
| 2025-05-23 | 32.86 | $32.87 | 452746 |
| 2025-05-22 | 32.77 | $32.86 | 614005 |
| 2025-05-21 | 32.68 | $32.43 | 394300 |
| 2025-05-20 | 32.58 | $33.72 | 483236 |
| 2025-05-19 | 32.33 | $33.63 | 392335 |
| 2025-05-16 | 32.03 | $33.57 | 278620 |
| 2025-05-15 | 31.70 | $33.49 | 421900 |
| 2025-05-14 | 31.37 | $34.09 | 291635 |
| 2025-05-13 | 31.01 | $34.96 | 693316 |
| 2025-05-12 | 30.63 | $34.48 | 700500 |
| 2025-05-09 | 30.23 | $32.44 | 504100 |
| 2025-05-08 | 29.93 | $32.32 | 535487 |
| 2025-05-07 | 29.82 | $32.37 | 609590 |
| 2025-05-06 | 29.50 | $32.34 | 628500 |
| 2025-05-05 | 29.25 | $31.84 | 695432 |
| 2025-05-02 | 29.10 | $32.98 | 989000 |
| 2025-05-01 | 29.00 | $32.37 | 1.4M |
| 2025-04-30 | 29.09 | $31.29 | 528200 |
| 2025-04-29 | 29.24 | $31.78 | 719800 |
| 2025-04-28 | 29.40 | $31.45 | 629756 |
| 2025-04-25 | 29.60 | $31.07 | 311600 |
| 2025-04-24 | 29.84 | $30.93 | 508713 |
| 2025-04-23 | 30.09 | $30.51 | 704048 |
| 2025-04-22 | 30.41 | $28.76 | 529500 |
| 2025-04-21 | 30.85 | $27.50 | 542900 |
| 2025-04-17 | 31.35 | $27.02 | 924000 |
| 2025-04-16 | 31.91 | $26.84 | 987200 |
| 2025-04-15 | 32.45 | $27.02 | 783626 |
| 2025-04-14 | 32.98 | $27.21 | 847200 |
| 2025-04-11 | 33.51 | $26.64 | 844540 |
| 2025-04-10 | 34.07 | $26.28 | 947238 |
| 2025-04-09 | 34.59 | $30.29 | 1.2M |
| 2025-04-08 | 34.91 | $25.87 | 1.1M |
| 2025-04-07 | 35.44 | $27.39 | 722022 |
| 2025-04-04 | 35.91 | $28.72 | 1.9M |
| 2025-04-03 | 36.59 | $31.08 | 604612 |
| 2025-04-02 | 37.12 | $34.05 | 351100 |
| 2025-04-01 | 37.49 | $34.34 | 390100 |
| 2025-03-31 | 37.78 | $35.09 | 255100 |
| 2025-03-28 | 38.09 | $35.32 | 325808 |
| 2025-03-27 | 38.53 | $35.99 | 289200 |
| 2025-03-26 | 38.92 | $35.96 | 426100 |
| 2025-03-25 | 39.32 | $36.87 | 512700 |
| 2025-03-24 | 39.68 | $37.48 | 420600 |
| 2025-03-21 | 40.02 | $37.44 | 194200 |
| 2025-03-20 | 40.36 | $38.32 | 379500 |
| 2025-03-19 | 40.73 | $37.55 | 228224 |
| 2025-03-18 | 41.13 | $37.74 | 264017 |
| 2025-03-17 | 41.57 | $37.82 | 416900 |
| 2025-03-14 | 41.98 | $37.72 | 329019 |
| 2025-03-13 | 42.42 | $36.78 | 266400 |
| 2025-03-12 | 42.92 | $36.68 | 722448 |
| 2025-03-11 | 43.50 | $36.52 | 885800 |
| 2025-03-10 | 44.17 | $36.80 | 1.7M |
| 2025-03-07 | 44.86 | $42.25 | 368700 |
| 2025-03-06 | 45.30 | $41.72 | 473900 |
| 2025-03-05 | 45.82 | $41.37 | 537700 |
| 2025-03-04 | 46.44 | $40.09 | 835700 |
| 2025-03-03 | 47.04 | $41.47 | 732100 |
| 2025-02-28 | 47.57 | $44.04 | 579325 |
| 2025-02-27 | 47.96 | $43.83 | 382548 |
| 2025-02-26 | 48.26 | $43.88 | 243200 |
| 2025-02-25 | 48.52 | $44.17 | 194000 |
| 2025-02-24 | 48.83 | $44.18 | 243400 |
| 2025-02-21 | 49.16 | $44.25 | 268119 |
| 2025-02-20 | 49.49 | $45.69 | 314949 |
| 2025-02-19 | 49.69 | $45.65 | 363910 |
| 2025-02-18 | 49.95 | $46.50 | 437337 |
| 2025-02-14 | 50.09 | $46.06 | 232900 |
| 2025-02-13 | 50.28 | $46.54 | 366143 |
| 2025-02-12 | 50.46 | $46.80 | 456228 |
| 2025-02-11 | 50.60 | $48.28 | 529900 |
| 2025-02-10 | 50.59 | $49.83 | 492700 |
| 2025-02-07 | 50.48 | $50.66 | 430500 |
| 2025-02-06 | 50.37 | $50.96 | 411600 |
| 2025-02-05 | 50.35 | $52.22 | 396395 |
| 2025-02-04 | 50.28 | $53.61 | 409126 |
| 2025-02-03 | 50.07 | $52.08 | 701200 |
| 2025-01-31 | 49.94 | $52.20 | 541538 |
| 2025-01-30 | 49.83 | $51.76 | 946000 |
| 2025-01-29 | 49.71 | $49.85 | 526130 |
| 2025-01-28 | 49.67 | $49.04 | 311922 |
| 2025-01-27 | 49.64 | $50.36 | 354422 |
| 2025-01-24 | 49.54 | $50.78 | 231543 |
| 2025-01-23 | 49.37 | $50.89 | 416162 |
| 2025-01-22 | 49.14 | $49.77 | 341133 |
| 2025-01-21 | 48.95 | $50.84 | 689372 |
| 2025-01-17 | 48.69 | $49.32 | 479300 |
| 2025-01-16 | 48.58 | $49.85 | 189323 |
| 2025-01-15 | 48.39 | $50.19 | 194419 |
| 2025-01-14 | 48.17 | $49.47 | 255700 |
| 2025-01-13 | 47.99 | $48.05 | 278400 |
| 2025-01-10 | 47.94 | $47.71 | 379300 |
| 2025-01-08 | 47.93 | $48.45 | 319421 |
| 2025-01-07 | 47.89 | $50.46 | 382700 |
| 2025-01-06 | 47.74 | $50.85 | 571600 |
| 2025-01-03 | 47.55 | $49.41 | 237700 |
| 2025-01-02 | 47.43 | $49.55 | 422915 |
| 2024-12-31 | 47.32 | $49.94 | 354800 |
| 2024-12-30 | 47.23 | $49.39 | 424532 |
| 2024-12-27 | 47.10 | $49.00 | 303600 |
| 2024-12-26 | 46.98 | $48.45 | 152341 |
| 2024-12-24 | 46.87 | $48.43 | 272800 |
| 2024-12-23 | 46.79 | $47.31 | 281628 |
| 2024-12-20 | 46.73 | $46.38 | 248300 |
| 2024-12-19 | 46.68 | $45.92 | 222026 |
| 2024-12-18 | 46.61 | $45.75 | 801503 |
| 2024-12-17 | 46.54 | $47.12 | 544400 |
| 2024-12-16 | 46.39 | $46.04 | 535000 |
| 2024-12-13 | 46.22 | $45.72 | 398600 |
| 2024-12-12 | 46.08 | $45.89 | 207400 |
| 2024-12-11 | 45.90 | $47.09 | 288400 |
| 2024-12-10 | 45.66 | $47.46 | 418400 |
| 2024-12-09 | 45.41 | $47.63 | 386819 |
| 2024-12-06 | 45.13 | $47.47 | 219101 |
| 2024-12-05 | 44.85 | $47.09 | 332935 |
| 2024-12-04 | 44.45 | $46.91 | 336422 |
| 2024-12-03 | 44.07 | $47.32 | 343600 |
| 2024-12-02 | 43.66 | $48.17 | 323215 |
| 2024-11-29 | 43.21 | $46.88 | 125900 |
| 2024-11-27 | 42.82 | $46.52 | 147605 |
| 2024-11-26 | 42.48 | $46.29 | 177300 |
| 2024-11-25 | 42.14 | $46.91 | 405937 |
| 2024-11-22 | 41.79 | $46.02 | 272300 |
| 2024-11-21 | 41.52 | $45.45 | 259112 |
| 2024-11-20 | 41.26 | $44.42 | 206400 |
| 2024-11-19 | 41.04 | $44.47 | 440509 |
| 2024-11-18 | 40.85 | $44.07 | 339800 |
| 2024-11-15 | 40.67 | $42.64 | 312600 |
| 2024-11-14 | 40.56 | $42.85 | 280100 |
| 2024-11-13 | 40.47 | $42.29 | 108420 |
| 2024-11-12 | 40.42 | $42.33 | 299633 |
| 2024-11-11 | 40.35 | $42.40 | 518348 |
| 2024-11-08 | 40.32 | $42.19 | 706401 |
| 2024-11-07 | 40.32 | $41.84 | 899322 |
| 2024-11-06 | 40.37 | $38.97 | 430387 |
| 2024-11-05 | 40.58 | $39.38 | 215200 |
| 2024-11-04 | 40.75 | $39.19 | 222905 |
| 2024-11-01 | 41.04 | $39.09 | 194202 |
| 2024-10-31 | 41.31 | $39.17 | 223800 |
| 2024-10-30 | 41.56 | $39.66 | 106400 |
| 2024-10-29 | 41.72 | $39.37 | 293700 |
| 2024-10-28 | 41.86 | $40.02 | 149911 |
| 2024-10-25 | 41.92 | $40.56 | 249100 |
| 2024-10-24 | 41.98 | $40.38 | 235800 |
| 2024-10-23 | 42.03 | $39.96 | 256223 |
| 2024-10-22 | 42.05 | $40.54 | 285916 |
| 2024-10-21 | 42.06 | $40.49 | 385707 |
| 2024-10-18 | 42.01 | $40.53 | 219200 |
| 2024-10-17 | 41.96 | $41.07 | 189913 |
| 2024-10-16 | 41.93 | $41.30 | 271200 |
| 2024-10-15 | 41.84 | $40.89 | 303530 |
| 2024-10-14 | 41.76 | $41.82 | 194005 |
| 2024-10-11 | 41.60 | $42.13 | 313200 |
| 2024-10-10 | 41.38 | $42.92 | 283451 |
| 2024-10-09 | 41.10 | $43.16 | 151200 |
| 2024-10-08 | 40.78 | $42.78 | 322300 |
| 2024-10-07 | 40.48 | $44.90 | 359400 |
| 2024-10-04 | 40.19 | $44.57 | 350600 |
| 2024-10-03 | 40.08 | $44.24 | 651524 |
| 2024-10-02 | 40.12 | $42.82 | 425946 |
| 2024-10-01 | 40.21 | $42.04 | 552600 |
| 2024-09-30 | 40.33 | $41.34 | 257532 |
| 2024-09-27 | 40.60 | $41.63 | 195943 |
| 2024-09-26 | 40.83 | $41.37 | 308500 |
| 2024-09-25 | 41.02 | $40.36 | 207711 |
| 2024-09-24 | 41.32 | $40.77 | 221112 |
| 2024-09-23 | 41.60 | $39.47 | 287700 |
| 2024-09-20 | 41.93 | $39.55 | 323438 |
| 2024-09-19 | 42.18 | $40.48 | 326000 |
| 2024-09-18 | 42.39 | $39.53 | 448708 |
| 2024-09-17 | 42.64 | $39.32 | 353045 |
| 2024-09-16 | 42.91 | $38.62 | 505636 |
| 2024-09-13 | 43.23 | $37.74 | 647700 |
| 2024-09-12 | 43.62 | $37.39 | 337012 |
| 2024-09-11 | 43.96 | $36.58 | 519300 |
| 2024-09-10 | 44.36 | $36.82 | 893551 |
| 2024-09-09 | 44.67 | $39.10 | 1.5M |
| 2024-09-06 | 44.83 | $42.45 | 562932 |
| 2024-09-05 | 44.81 | $44.97 | 254833 |
| 2024-09-04 | 44.60 | $44.60 | 268500 |
| 2024-09-03 | 44.48 | $44.52 | 369226 |
| 2024-08-30 | 44.33 | $46.69 | 210804 |
| 2024-08-29 | 44.15 | $46.24 | 361822 |
| 2024-08-28 | 44.12 | $45.19 | 147306 |
| 2024-08-27 | 44.29 | $46.27 | 121144 |
| 2024-08-26 | 44.31 | $46.41 | 262335 |
| 2024-08-23 | 44.37 | $46.05 | 324012 |
| 2024-08-22 | 44.45 | $44.60 | 142211 |
| 2024-08-21 | 44.61 | $44.77 | 191000 |
| 2024-08-20 | 44.79 | $44.46 | 384100 |
| 2024-08-19 | 45.01 | $44.67 | 173100 |
| 2024-08-16 | 45.26 | $45.07 | 240507 |
| 2024-08-15 | 45.48 | $45.47 | 167900 |
| 2024-08-14 | 45.74 | $44.36 | 245509 |
| 2024-08-13 | 46.13 | $44.52 | 607713 |
| 2024-08-12 | 46.55 | $42.98 | 384210 |
| 2024-08-09 | 46.99 | $42.22 | 367231 |
| 2024-08-08 | 47.43 | $42.22 | 459249 |
| 2024-08-07 | 47.84 | $40.68 | 706100 |
| 2024-08-06 | 48.30 | $42.20 | 368600 |
| 2024-08-05 | 48.56 | $41.51 | 754525 |
| 2024-08-02 | 48.87 | $43.03 | 650947 |
| 2024-08-01 | 49.08 | $45.79 | 295947 |
| 2024-07-31 | 49.24 | $48.59 | 711936 |
| 2024-07-30 | 49.22 | $46.68 | 247900 |
| 2024-07-29 | 49.27 | $47.56 | 188703 |
| 2024-07-26 | 49.30 | $47.57 | 167400 |
| 2024-07-25 | 49.34 | $47.94 | 142300 |
| 2024-07-24 | 49.36 | $48.21 | 200027 |
| 2024-07-23 | 49.35 | $48.93 | 148300 |
| 2024-07-22 | 49.35 | $49.60 | 165706 |
| 2024-07-19 | 49.30 | $49.58 | 144200 |
| 2024-07-18 | 49.25 | $50.65 | 230548 |
| 2024-07-17 | 49.14 | $52.10 | 237747 |
| 2024-07-16 | 48.95 | $52.92 | 167700 |
| 2024-07-15 | 48.71 | $51.82 | 225800 |
| 2024-07-12 | 48.60 | $51.08 | 181807 |
| 2024-07-11 | 48.59 | $50.43 | 200828 |
| 2024-07-10 | 48.61 | $49.86 | 263326 |
| 2024-07-09 | 48.67 | $47.31 | 172601 |
| 2024-07-08 | 48.85 | $47.66 | 300145 |
| 2024-07-05 | 49.01 | $47.33 | 211902 |
| 2024-07-03 | 49.17 | $49.05 | 97427 |
| 2024-07-02 | 49.25 | $48.16 | 150800 |
| 2024-07-01 | 49.42 | $47.61 | 154718 |
| 2024-06-28 | 49.72 | $48.26 | 248546 |
| 2024-06-27 | 49.96 | $48.22 | 111100 |
| 2024-06-26 | 50.17 | $48.36 | 162500 |
| 2024-06-25 | 50.40 | $48.07 | 152500 |
| 2024-06-24 | 50.64 | $48.97 | 147400 |
| 2024-06-21 | 50.81 | $48.64 | 228200 |
| 2024-06-20 | 50.99 | $48.56 | 195200 |
| 2024-06-18 | 51.23 | $48.31 | 111710 |
| 2024-06-17 | 51.57 | $48.33 | 125600 |
| 2024-06-14 | 51.84 | $48.13 | 199700 |
| 2024-06-13 | 52.11 | $49.59 | 167441 |
| 2024-06-12 | 52.26 | $50.93 | 196400 |
| 2024-06-11 | 52.38 | $50.87 | 285113 |
| 2024-06-10 | 52.48 | $51.11 | 175800 |
| 2024-06-07 | 52.45 | $50.89 | 159200 |
| 2024-06-06 | 52.42 | $50.88 | 194025 |
| 2024-06-05 | 52.29 | $50.50 | 239308 |
| 2024-06-04 | 52.26 | $50.52 | 213209 |
| 2024-06-03 | 52.19 | $51.61 | 236500 |
| 2024-05-31 | 52.03 | $53.68 | 208600 |
| 2024-05-30 | 51.75 | $53.00 | 177100 |
| 2024-05-29 | 51.51 | $52.35 | 125221 |
| 2024-05-28 | 51.29 | $53.12 | 271101 |
| 2024-05-24 | 51.15 | $52.86 | 184300 |
| 2024-05-23 | 50.92 | $52.28 | 213827 |
| 2024-05-22 | 50.70 | $52.23 | 201517 |
| 2024-05-21 | 50.47 | $53.46 | 237500 |
| 2024-05-20 | 50.19 | $55.04 | 316316 |
| 2024-05-17 | 49.83 | $53.65 | 334900 |
| 2024-05-16 | 49.54 | $53.58 | 347641 |
| 2024-05-15 | 49.21 | $52.70 | 321839 |
| 2024-05-14 | 48.92 | $53.27 | 281300 |
| 2024-05-13 | 48.63 | $52.83 | 641542 |
| 2024-05-10 | 48.37 | $50.48 | 222715 |
| 2024-05-09 | 48.24 | $50.26 | 295530 |
| 2024-05-08 | 48.17 | $48.40 | 337300 |
| 2024-05-07 | 48.26 | $49.97 | 114800 |
| 2024-05-06 | 48.29 | $49.12 | 155508 |
| 2024-05-03 | 48.33 | $48.23 | 175200 |
| 2024-05-02 | 48.48 | $48.12 | 176400 |
| 2024-05-01 | 48.55 | $48.23 | 286936 |
| 2024-04-30 | 48.57 | $47.91 | 293728 |
| 2024-04-29 | 48.47 | $50.40 | 621300 |
| 2024-04-26 | 48.19 | $48.27 | 490900 |
| 2024-04-25 | 48.00 | $47.77 | 948746 |
| 2024-04-24 | 47.87 | $47.71 | 217326 |
| 2024-04-23 | 47.70 | $47.95 | 164207 |
| 2024-04-22 | 47.51 | $47.66 | 207600 |
| 2024-04-19 | 47.34 | $47.91 | 642400 |
| 2024-04-18 | 47.17 | $47.06 | 131913 |
| 2024-04-17 | 47.06 | $46.89 | 265434 |
| 2024-04-16 | 46.93 | $47.52 | 157131 |
| 2024-04-15 | 46.72 | $47.53 | 319105 |
| 2024-04-12 | 46.50 | $47.91 | 442807 |
| 2024-04-11 | 46.24 | $48.78 | 286900 |
| 2024-04-10 | 45.95 | $50.33 | 283106 |
| 2024-04-09 | 45.56 | $50.52 | 277326 |
| 2024-04-08 | 45.16 | $49.91 | 306208 |
| 2024-04-05 | 44.74 | $51.23 | 453633 |
| 2024-04-04 | 44.30 | $49.45 | 472400 |
| 2024-04-03 | 43.95 | $48.68 | 705806 |
| 2024-04-02 | 43.61 | $46.00 | 826400 |
| 2024-04-01 | 43.48 | $44.62 | 428023 |
| 2024-03-28 | 43.47 | $44.63 | 367800 |
| 2024-03-27 | 43.48 | $45.01 | 633715 |
| 2024-03-26 | 43.48 | $44.40 | 165800 |
| 2024-03-25 | 43.47 | $44.13 | 117400 |
| 2024-03-22 | 43.50 | $44.34 | 81644 |
| 2024-03-21 | 43.50 | $44.41 | 111541 |
| 2024-03-20 | 43.48 | $44.86 | 516730 |
| 2024-03-19 | 43.43 | $44.24 | 197600 |
| 2024-03-18 | 43.31 | $43.44 | 127318 |
| 2024-03-15 | 43.49 | $43.08 | 141423 |
| 2024-03-14 | 43.68 | $42.73 | 119735 |
| 2024-03-13 | 43.80 | $43.08 | 120534 |
| 2024-03-12 | 43.88 | $42.48 | 141105 |
| 2024-03-11 | 44.08 | $42.38 | 164041 |
| 2024-03-08 | 44.26 | $41.61 | 294000 |
| 2024-03-07 | 44.48 | $42.45 | 297800 |
| 2024-03-06 | 44.61 | $42.34 | 365100 |
| 2024-03-05 | 44.72 | $42.06 | 285737 |
| 2024-03-04 | 44.84 | $43.38 | 254946 |
| 2024-03-01 | 44.98 | $44.25 | 305600 |
| 2024-02-29 | 45.06 | $44.84 | 250000 |
| 2024-02-28 | 45.04 | $45.06 | 196213 |
| 2024-02-27 | 45.06 | $44.32 | 209100 |
| 2024-02-26 | 45.12 | $44.58 | 167538 |
| 2024-02-23 | 45.17 | $44.40 | 229142 |
| 2024-02-22 | 45.24 | $44.06 | 285601 |
| 2024-02-21 | 45.30 | $43.76 | 737040 |
| 2024-02-20 | 45.39 | $41.97 | 1.1M |
| 2024-02-16 | 45.51 | $47.05 | 181225 |
| 2024-02-15 | 45.36 | $46.77 | 495248 |
| 2024-02-14 | 45.20 | $45.13 | 245400 |
| 2024-02-13 | 45.11 | $44.65 | 434900 |
| 2024-02-12 | 45.10 | $46.59 | 596918 |
| 2024-02-09 | 45.05 | $46.00 | 360937 |
| 2024-02-08 | 45.01 | $45.97 | 282600 |
| 2024-02-07 | 44.95 | $44.94 | 159900 |
| 2024-02-06 | 44.97 | $44.57 | 265400 |
| 2024-02-05 | 45.04 | $44.50 | 368004 |
| 2024-02-02 | 45.14 | $46.14 | 298800 |
| 2024-02-01 | 45.12 | $45.98 | 864500 |
| 2024-01-31 | 45.13 | $44.32 | 330550 |
| 2024-01-30 | 45.28 | $45.48 | 103700 |
| 2024-01-29 | 45.37 | $45.45 | 146429 |
| 2024-01-26 | 45.50 | $45.58 | 97202 |
| 2024-01-25 | 45.65 | $45.95 | 225519 |
| 2024-01-24 | 45.79 | $45.24 | 116911 |
| 2024-01-23 | 45.97 | $45.61 | 201400 |
| 2024-01-22 | 46.09 | $44.36 | 204200 |
| 2024-01-19 | 46.26 | $43.98 | 147200 |
| 2024-01-18 | 46.48 | $43.51 | 357400 |
| 2024-01-17 | 46.66 | $43.44 | 215707 |
| 2024-01-16 | 46.79 | $44.44 | 189500 |
| 2024-01-12 | 46.85 | $45.48 | 203046 |
| 2024-01-11 | 46.78 | $45.16 | 163100 |
| 2024-01-10 | 46.66 | $44.94 | 159100 |
| 2024-01-09 | 46.58 | $45.36 | 191900 |
| 2024-01-08 | 46.45 | $45.85 | 258100 |
| 2024-01-05 | 46.26 | $46.58 | 290600 |
| 2024-01-04 | 46.04 | $45.63 | 140616 |
| 2024-01-03 | 45.88 | $46.24 | 195810 |
| 2024-01-02 | 45.73 | $47.23 | 241100 |
| 2023-12-29 | 45.53 | $47.36 | 151311 |
| 2023-12-28 | 45.29 | $48.01 | 186127 |
| 2023-12-27 | 45.02 | $48.53 | 329700 |
| 2023-12-26 | 44.69 | $48.80 | 173300 |
| 2023-12-22 | 44.33 | $48.82 | 238400 |
| 2023-12-21 | 44.03 | $48.08 | 269147 |
| 2023-12-20 | 43.80 | $47.79 | 222629 |
| 2023-12-19 | 43.61 | $48.44 | 216615 |
| 2023-12-18 | 43.42 | $47.00 | 297610 |
| 2023-12-15 | 43.26 | $46.13 | 351900 |
| 2023-12-14 | 43.13 | $45.53 | 581832 |
| 2023-12-13 | 43.11 | $44.05 | 289800 |
| 2023-12-12 | 43.15 | $42.75 | 247423 |
| 2023-12-11 | 43.13 | $43.45 | 142925 |
| 2023-12-08 | 43.06 | $42.73 | 118700 |
| 2023-12-07 | 43.00 | $42.10 | 300000 |
| 2023-12-06 | 42.97 | $42.17 | 245900 |
| 2023-12-05 | 42.94 | $42.34 | 110800 |
| 2023-12-04 | 42.99 | $43.29 | 134300 |
| 2023-12-01 | 43.00 | $43.16 | 181804 |
| 2023-11-30 | 43.03 | $42.69 | 224300 |
| 2023-11-29 | 42.99 | $42.54 | 155500 |
| 2023-11-28 | 42.93 | $41.86 | 277000 |
| 2023-11-27 | 42.91 | $41.77 | 139341 |
| 2023-11-24 | 42.89 | $42.81 | 235200 |
| 2023-11-22 | 42.80 | $43.45 | 232100 |
| 2023-11-21 | 42.59 | $43.87 | 142841 |
| 2023-11-20 | 42.39 | $44.61 | 273836 |
| 2023-11-17 | 42.12 | $43.96 | 138018 |
| 2023-11-16 | 41.96 | $43.54 | 285820 |
| 2023-11-15 | 41.88 | $45.07 | 197100 |
| 2023-11-14 | 41.74 | $44.75 | 221436 |
| 2023-11-13 | 41.62 | $42.34 | 147714 |
| 2023-11-10 | 41.59 | $42.23 | 206200 |
| 2023-11-09 | 41.58 | $41.40 | 150217 |
| 2023-11-08 | 41.71 | $41.50 | 179800 |
| 2023-11-07 | 41.86 | $41.63 | 198727 |
| 2023-11-06 | 42.02 | $43.41 | 125621 |
| 2023-11-03 | 42.10 | $43.46 | 246500 |
| 2023-11-02 | 42.04 | $43.77 | 247333 |
| 2023-11-01 | 41.92 | $41.91 | 262244 |
| 2023-10-31 | 41.96 | $41.25 | 226300 |
| 2023-10-30 | 42.06 | $41.43 | 340415 |
| 2023-10-27 | 42.17 | $41.35 | 500600 |
| 2023-10-26 | 42.36 | $41.13 | 751524 |
| 2023-10-25 | 42.59 | $39.24 | 267423 |
| 2023-10-24 | 42.87 | $39.75 | 232502 |
| 2023-10-23 | 43.04 | $39.37 | 325800 |
| 2023-10-20 | 43.27 | $40.68 | 310100 |
| 2023-10-19 | 43.35 | $41.90 | 160000 |
| 2023-10-18 | 43.37 | $42.31 | 227900 |
| 2023-10-17 | 43.38 | $42.33 | 240100 |
| 2023-10-16 | 43.44 | $41.66 | 307205 |
| 2023-10-13 | 43.42 | $42.14 | 1.3M |
| 2023-10-12 | 43.39 | $43.88 | 253429 |
| 2023-10-11 | 43.27 | $44.50 | 192404 |
| 2023-10-10 | 43.07 | $44.90 | 409900 |
| 2023-10-09 | 42.88 | $45.03 | 454015 |
| 2023-10-06 | 42.66 | $42.17 | 242522 |
| 2023-10-05 | 42.59 | $41.49 | 433048 |
| 2023-10-04 | 42.54 | $42.78 | 326746 |
| 2023-10-03 | 42.51 | $43.21 | 286700 |
| 2023-10-02 | 42.49 | $43.67 | 216431 |
| 2023-09-29 | 42.48 | $45.05 | 392148 |
| 2023-09-28 | 42.35 | $45.77 | 299100 |
| 2023-09-27 | 42.22 | $44.88 | 424321 |
| 2023-09-26 | 42.14 | $43.10 | 205600 |
| 2023-09-25 | 42.09 | $43.88 | 195700 |
| 2023-09-22 | 41.96 | $42.26 | 169600 |
| 2023-09-21 | 41.88 | $42.43 | 297104 |
| 2023-09-20 | 41.81 | $42.56 | 464811 |
| 2023-09-19 | 41.78 | $43.45 | 703700 |
| 2023-09-18 | 41.71 | $41.16 | 134516 |
| 2023-09-15 | 41.74 | $41.57 | 175100 |
| 2023-09-14 | 41.73 | $41.44 | 330300 |
| 2023-09-13 | 41.72 | $40.68 | 191400 |
| 2023-09-12 | 41.78 | $40.95 | 117200 |
| 2023-09-11 | 41.94 | $40.69 | 146600 |
| 2023-09-08 | 42.14 | $40.87 | 127130 |
| 2023-09-07 | 42.35 | $40.49 | 286218 |
| 2023-09-06 | 42.59 | $42.16 | 200525 |
| 2023-09-05 | 42.73 | $42.80 | 219000 |
| 2023-09-01 | 42.85 | $43.36 | 176600 |
| 2023-08-31 | 42.92 | $42.55 | 358226 |
| 2023-08-30 | 42.96 | $43.19 | 277635 |
| 2023-08-29 | 42.96 | $43.16 | 160600 |
| 2023-08-28 | 43.02 | $42.11 | 139305 |
| 2023-08-25 | 43.17 | $41.30 | 167328 |
| 2023-08-24 | 43.30 | $40.60 | 149400 |
| 2023-08-23 | 43.38 | $41.17 | 206800 |
| 2023-08-22 | 43.52 | $41.86 | 210600 |
| 2023-08-21 | 43.69 | $42.09 | 160100 |
| 2023-08-18 | 43.74 | $41.73 | 205800 |
| 2023-08-17 | 43.82 | $41.38 | 182900 |
| 2023-08-16 | 43.89 | $41.19 | 151320 |
| 2023-08-15 | 43.97 | $41.95 | 246600 |
| 2023-08-14 | 44.02 | $44.19 | 251800 |
| 2023-08-11 | 43.91 | $44.59 | 133623 |
| 2023-08-10 | 43.81 | $45.07 | 155800 |
| 2023-08-09 | 43.73 | $45.43 | 326711 |
| 2023-08-08 | 43.64 | $44.80 | 405200 |
| 2023-08-07 | 43.54 | $45.25 | 126800 |
| 2023-08-04 | 43.39 | $44.74 | 345066 |
| 2023-08-03 | 43.29 | $43.43 | 374600 |
| 2023-08-02 | 43.18 | $43.11 | 219519 |
| 2023-08-01 | 43.12 | $44.48 | 279933 |
| 2023-07-31 | 42.98 | $45.04 | 266000 |
| 2023-07-28 | 42.80 | $43.97 | 436069 |
| 2023-07-27 | 42.64 | $42.11 | 464300 |
| 2023-07-26 | 42.56 | $44.00 | 391910 |
| 2023-07-25 | 42.32 | $45.29 | 434238 |
| 2023-07-24 | 42.05 | $43.10 | 176500 |
| 2023-07-21 | 41.84 | $43.29 | 174500 |
| 2023-07-20 | 41.63 | $42.77 | 134478 |
| 2023-07-19 | 41.55 | $42.79 | 100300 |
| 2023-07-18 | 41.46 | $42.92 | 134217 |
| 2023-07-17 | 41.43 | $42.02 | 209900 |
| 2023-07-14 | 41.45 | $42.49 | 145411 |
| 2023-07-13 | 41.40 | $43.55 | 181948 |
| 2023-07-12 | 41.28 | $43.68 | 334431 |
| 2023-07-11 | 41.13 | $42.70 | 485227 |
| 2023-07-10 | 41.16 | $42.25 | 158606 |
| 2023-07-07 | 41.25 | $42.88 | 288700 |
| 2023-07-06 | 41.40 | $41.24 | 453608 |
| 2023-07-05 | 41.60 | $41.85 | 388464 |
| 2023-07-03 | 41.73 | $41.68 | 84000 |
| 2023-06-30 | 41.85 | $41.37 | 215611 |
| 2023-06-29 | 41.87 | $40.81 | 263248 |
| 2023-06-28 | 41.88 | $40.47 | 447100 |
| 2023-06-27 | 41.92 | $39.26 | 292700 |
| 2023-06-26 | 42.05 | $39.83 | 199404 |
| 2023-06-23 | 42.11 | $38.98 | 384900 |
| 2023-06-22 | 42.28 | $38.98 | 354036 |
| 2023-06-21 | 42.46 | $41.19 | 175411 |
| 2023-06-20 | 42.53 | $40.97 | 285800 |
| 2023-06-16 | 42.61 | $42.31 | 171139 |
| 2023-06-15 | 42.62 | $42.46 | 191026 |
| 2023-06-14 | 42.63 | $41.44 | 244300 |
| 2023-06-13 | 42.65 | $41.32 | 404352 |
| 2023-06-12 | 42.70 | $40.56 | 918334 |
| 2023-06-09 | 42.75 | $43.43 | 336000 |
| 2023-06-08 | 42.68 | $43.89 | 440446 |
| 2023-06-07 | 42.64 | $45.97 | 184123 |
| 2023-06-06 | 42.54 | $45.26 | 210900 |
| 2023-06-05 | 42.49 | $44.49 | 208331 |
| 2023-06-02 | 42.49 | $44.10 | 342300 |
| 2023-06-01 | 42.44 | $41.72 | 243700 |
| 2023-05-31 | 42.53 | $40.87 | 352123 |
| 2023-05-30 | 42.71 | $41.40 | 273300 |
| 2023-05-26 | 42.91 | $41.75 | 221200 |
| 2023-05-25 | 43.06 | $41.08 | 201900 |
| 2023-05-24 | 43.21 | $42.32 | 265707 |
| 2023-05-23 | 43.25 | $42.74 | 194517 |
| 2023-05-22 | 43.28 | $42.47 | 217300 |
| 2023-05-19 | 43.43 | $42.64 | 235400 |
| 2023-05-18 | 43.55 | $42.51 | 246800 |
| 2023-05-17 | 43.68 | $42.66 | 353825 |
| 2023-05-16 | 43.90 | $41.82 | 239902 |
| 2023-05-15 | 44.17 | $42.40 | 310444 |
| 2023-05-12 | 44.38 | $41.45 | 328249 |
| 2023-05-11 | 44.57 | $42.02 | 123831 |
| 2023-05-10 | 44.80 | $43.08 | 143800 |
| 2023-05-09 | 44.90 | $44.00 | 157924 |
| 2023-05-08 | 44.94 | $44.28 | 146012 |
| 2023-05-05 | 44.96 | $44.45 | 179800 |
| 2023-05-04 | 44.94 | $43.15 | 293600 |
| 2023-05-03 | 45.02 | $43.41 | 381619 |
| 2023-05-02 | 45.09 | $44.59 | 200000 |
| 2023-05-01 | 45.21 | $45.39 | 275200 |
| 2023-04-28 | 45.27 | $44.79 | 312914 |
| 2023-04-27 | 45.32 | $44.09 | 536117 |
| 2023-04-26 | 45.39 | $42.97 | 405900 |
| 2023-04-25 | 45.50 | $43.38 | 218100 |
| 2023-04-24 | 45.57 | $45.61 | 293026 |
| 2023-04-21 | 45.50 | $45.02 | 270000 |
| 2023-04-20 | 45.50 | $44.97 | 238524 |
| 2023-04-19 | 45.53 | $47.19 | 220309 |
| 2023-04-18 | 45.51 | $47.25 | 182700 |
| 2023-04-17 | 45.42 | $46.43 | 279307 |
| 2023-04-14 | 45.30 | $45.41 | 229643 |
| 2023-04-13 | 45.29 | $46.53 | 355200 |
| 2023-04-12 | 45.17 | $44.99 | 343308 |
| 2023-04-11 | 45.27 | $44.97 | 297837 |
| 2023-04-10 | 45.37 | $44.60 | 208100 |
| 2023-04-06 | 45.54 | $44.15 | 235248 |
| 2023-04-05 | 45.78 | $44.62 | 261155 |
| 2023-04-04 | 46.08 | $44.92 | 381710 |
| 2023-04-03 | 46.36 | $46.98 | 483925 |
| 2023-03-31 | 46.62 | $46.53 | 250800 |
| 2023-03-30 | 47.01 | $45.79 | 277300 |
| 2023-03-29 | 47.46 | $45.49 | 167500 |
| 2023-03-28 | 47.80 | $45.21 | 239000 |
| 2023-03-27 | 48.06 | $44.76 | 269200 |
| 2023-03-24 | 48.31 | $44.15 | 328933 |
| 2023-03-23 | 48.56 | $44.96 | 210700 |
| 2023-03-22 | 48.70 | $45.58 | 247217 |
| 2023-03-21 | 48.81 | $46.80 | 210400 |
| 2023-03-20 | 48.85 | $45.43 | 161818 |
| 2023-03-17 | 48.99 | $44.17 | 307135 |
| 2023-03-16 | 49.27 | $45.07 | 379308 |
| 2023-03-15 | 49.56 | $44.31 | 369700 |
| 2023-03-14 | 49.91 | $46.92 | 341937 |
| 2023-03-13 | 50.11 | $47.02 | 432800 |
| 2023-03-10 | 50.33 | $47.87 | 208206 |
| 2023-03-09 | 50.49 | $49.09 | 235042 |
| 2023-03-08 | 50.66 | $50.49 | 336900 |
| 2023-03-07 | 50.75 | $50.61 | 406027 |
| 2023-03-06 | 50.77 | $52.07 | 348500 |
| 2023-03-03 | 50.68 | $54.46 | 433340 |
| 2023-03-02 | 50.32 | $54.70 | 518400 |
| 2023-03-01 | 50.03 | $52.37 | 414707 |
| 2023-02-28 | 49.78 | $50.43 | 308509 |
| 2023-02-27 | 49.56 | $49.75 | 226800 |
| 2023-02-24 | 49.39 | $49.14 | 283332 |
| 2023-02-23 | 49.19 | $47.64 | 212401 |
| 2023-02-22 | 49.03 | $47.79 | 263718 |
| 2023-02-21 | 48.89 | $47.71 | 225400 |
| 2023-02-17 | 48.77 | $48.27 | 589500 |
| 2023-02-16 | 48.63 | $49.76 | 398738 |
| 2023-02-15 | 48.36 | $50.86 | 300226 |
| 2023-02-14 | 48.03 | $51.33 | 385400 |
| 2023-02-13 | 47.69 | $50.91 | 334947 |
| 2023-02-10 | 47.38 | $51.37 | 297118 |
| 2023-02-09 | 47.05 | $50.96 | 529700 |
| 2023-02-08 | 46.67 | $52.49 | 526120 |
| 2023-02-07 | 46.16 | $52.35 | 481528 |
| 2023-02-06 | 45.68 | $50.99 | 647518 |
| 2023-02-03 | 45.20 | $50.29 | 1.0M |
| 2023-02-02 | 44.61 | $47.21 | 357900 |
| 2023-02-01 | 44.10 | $48.99 | 581200 |
| 2023-01-31 | 43.51 | $47.33 | 267800 |
| 2023-01-30 | 43.03 | $46.11 | 345033 |
| 2023-01-27 | 42.59 | $46.29 | 280603 |
| 2023-01-26 | 42.09 | $45.24 | 237500 |
| 2023-01-25 | 41.67 | $44.33 | 183300 |
| 2023-01-24 | 41.30 | $44.98 | 268400 |
| 2023-01-23 | 40.88 | $45.41 | 271800 |
| 2023-01-20 | 40.47 | $45.38 | 489208 |
| 2023-01-19 | 40.00 | $44.41 | 450330 |
| 2023-01-18 | 39.57 | $44.19 | 226100 |
| 2023-01-17 | 39.22 | $44.61 | 172000 |
| 2023-01-13 | 38.84 | $44.64 | 214900 |
| 2023-01-12 | 38.47 | $44.72 | 306600 |
| 2023-01-11 | 38.17 | $43.47 | 406600 |
| 2023-01-10 | 37.85 | $42.23 | 311817 |
| 2023-01-09 | 37.57 | $42.82 | 473841 |
| 2023-01-06 | 37.26 | $41.43 | 421315 |
| 2023-01-05 | 37.05 | $38.31 | 183100 |
| 2023-01-04 | 37.02 | $37.07 | 301106 |
| 2023-01-03 | 37.05 | $37.14 | 339946 |
| 2022-12-30 | 37.11 | $37.86 | 196112 |
| 2022-12-29 | 37.16 | $37.33 | 204027 |
| 2022-12-28 | 37.24 | $36.15 | 137539 |
| 2022-12-27 | 37.45 | $36.98 | 72605 |
| 2022-12-23 | 37.58 | $36.85 | 134117 |
| 2022-12-22 | 37.75 | $36.51 | 231701 |
| 2022-12-21 | 37.92 | $37.37 | 231517 |
| 2022-12-20 | 38.03 | $35.91 | 145500 |
| 2022-12-19 | 38.15 | $35.82 | 347923 |
| 2022-12-16 | 38.29 | $37.25 | 302900 |
| 2022-12-15 | 38.33 | $36.87 | 292500 |
| 2022-12-14 | 38.42 | $37.35 | 232600 |
| 2022-12-13 | 38.55 | $38.67 | 471928 |
| 2022-12-12 | 38.61 | $37.00 | 221700 |
| 2022-12-09 | 38.77 | $36.71 | 202100 |
| 2022-12-08 | 38.88 | $36.57 | 297842 |
| 2022-12-07 | 38.85 | $37.31 | 241900 |
| 2022-12-06 | 38.91 | $37.68 | 237800 |
| 2022-12-05 | 38.94 | $37.76 | 339700 |
| 2022-12-02 | 38.96 | $38.32 | 393037 |
| 2022-12-01 | 38.81 | $38.72 | 300100 |
| 2022-11-30 | 38.63 | $39.01 | 819400 |
| 2022-11-29 | 38.52 | $40.38 | 154800 |
| 2022-11-28 | 38.25 | $39.57 | 352748 |
| 2022-11-25 | 37.97 | $40.29 | 131330 |
| 2022-11-23 | 37.70 | $39.86 | 198000 |
| 2022-11-22 | 37.41 | $39.47 | 156300 |
| 2022-11-21 | 37.14 | $38.41 | 274700 |
| 2022-11-18 | 36.91 | $38.50 | 322300 |
| 2022-11-17 | 36.73 | $38.21 | 178945 |
| 2022-11-16 | 36.51 | $38.53 | 299700 |
| 2022-11-15 | 36.26 | $40.11 | 290505 |
| 2022-11-14 | 35.92 | $39.79 | 318400 |
| 2022-11-11 | 35.62 | $40.20 | 439513 |
| 2022-11-10 | 35.33 | $38.84 | 358040 |
| 2022-11-09 | 35.16 | $36.06 | 183601 |
| 2022-11-08 | 35.04 | $38.55 | 232600 |
| 2022-11-07 | 34.79 | $38.26 | 354900 |
| 2022-11-04 | 34.63 | $38.13 | 876925 |
| 2022-11-03 | 34.47 | $35.22 | 441627 |
| 2022-11-02 | 34.44 | $35.14 | 583844 |
| 2022-11-01 | 34.44 | $36.96 | 640100 |
| 2022-10-31 | 34.32 | $34.89 | 418800 |
| 2022-10-28 | 34.23 | $34.00 | 604939 |
| 2022-10-27 | 34.12 | $34.84 | 749421 |
| 2022-10-26 | 33.97 | $34.03 | 611500 |
| 2022-10-25 | 33.90 | $34.14 | 378340 |
| 2022-10-24 | 33.74 | $33.72 | 359002 |
| 2022-10-21 | 33.52 | $35.03 | 232400 |
| 2022-10-20 | 33.22 | $33.67 | 430200 |
| 2022-10-19 | 33.09 | $33.52 | 284400 |
| 2022-10-18 | 32.98 | $33.49 | 559827 |
| 2022-10-17 | 32.92 | $33.78 | 449746 |
| 2022-10-14 | 32.90 | $34.37 | 480337 |
| 2022-10-13 | 32.83 | $35.46 | 666429 |
| 2022-10-12 | 32.77 | $33.51 | 353946 |
| 2022-10-11 | 32.87 | $33.56 | 435347 |
| 2022-10-10 | 32.93 | $35.07 | 391437 |
| 2022-10-07 | 33.03 | $35.07 | 579300 |
| 2022-10-06 | 33.10 | $34.54 | 446017 |
| 2022-10-05 | 33.16 | $35.18 | 597528 |
| 2022-10-04 | 33.15 | $34.58 | 625744 |
| 2022-10-03 | 33.17 | $32.96 | 594231 |
| 2022-09-30 | 33.34 | $31.87 | 282809 |
| 2022-09-29 | 33.54 | $31.79 | 610249 |
| 2022-09-28 | 33.75 | $32.62 | 626501 |
| 2022-09-27 | 33.99 | $30.93 | 593941 |
| 2022-09-26 | 34.43 | $29.38 | 578844 |
| 2022-09-23 | 34.96 | $28.97 | 440100 |
| 2022-09-22 | 35.56 | $31.15 | 436700 |
| 2022-09-21 | 36.02 | $31.36 | 461040 |
| 2022-09-20 | 36.42 | $32.28 | 494800 |
| 2022-09-19 | 36.67 | $33.40 | 422600 |
| 2022-09-16 | 36.87 | $32.98 | 790331 |
| 2022-09-15 | 37.14 | $34.22 | 479540 |
| 2022-09-14 | 37.29 | $35.47 | 366623 |
| 2022-09-13 | 37.38 | $34.86 | 387649 |
| 2022-09-12 | 37.49 | $36.94 | 263600 |
| 2022-09-09 | 37.56 | $36.50 | 389501 |
| 2022-09-08 | 37.62 | $35.74 | 569509 |
| 2022-09-07 | 37.69 | $35.00 | 539900 |
| 2022-09-06 | 37.72 | $35.05 | 418432 |
| 2022-09-02 | 37.80 | $36.34 | 334140 |
| 2022-09-01 | 37.77 | $35.72 | 404113 |
| 2022-08-31 | 37.76 | $36.10 | 402944 |
| 2022-08-30 | 37.73 | $37.34 | 267749 |
| 2022-08-29 | 37.67 | $39.87 | 294906 |
| 2022-08-26 | 37.48 | $39.89 | 254329 |
| 2022-08-25 | 37.35 | $41.05 | 364116 |
| 2022-08-24 | 37.14 | $40.30 | 393200 |
| 2022-08-23 | 37.10 | $39.44 | 364000 |
| 2022-08-22 | 37.09 | $37.28 | 199100 |
| 2022-08-19 | 37.21 | $37.38 | 666300 |
| 2022-08-18 | 37.26 | $38.36 | 510513 |
| 2022-08-17 | 37.29 | $37.18 | 369444 |
| 2022-08-16 | 37.38 | $37.28 | 275500 |
| 2022-08-15 | 37.47 | $36.94 | 349200 |
| 2022-08-12 | 37.49 | $38.41 | 196614 |
| 2022-08-11 | 37.39 | $37.77 | 257800 |
| 2022-08-10 | 37.21 | $37.05 | 345705 |
| 2022-08-09 | 37.17 | $35.65 | 347200 |
| 2022-08-08 | 37.19 | $36.60 | 366800 |
| 2022-08-05 | 37.24 | $35.77 | 354900 |
| 2022-08-04 | 37.38 | $35.56 | 294800 |
| 2022-08-03 | 37.55 | $35.44 | 288500 |
| 2022-08-02 | 37.59 | $36.08 | 317800 |
| 2022-08-01 | 37.63 | $36.22 | 454230 |
| 2022-07-29 | 37.73 | $37.20 | 1.0M |
| 2022-07-28 | 37.78 | $36.79 | 1.4M |
| 2022-07-27 | 37.90 | $39.61 | 783263 |
| 2022-07-26 | 37.94 | $39.22 | 352800 |
| 2022-07-25 | 38.00 | $39.71 | 355800 |
| 2022-07-22 | 38.03 | $38.43 | 337008 |
| 2022-07-21 | 37.99 | $38.89 | 297000 |
| 2022-07-20 | 37.98 | $38.92 | 270100 |
| 2022-07-19 | 38.08 | $39.13 | 447300 |
| 2022-07-18 | 38.12 | $37.42 | 446324 |
| 2022-07-15 | 38.34 | $36.30 | 556730 |
| 2022-07-14 | 38.77 | $34.23 | 760402 |
| 2022-07-13 | 39.29 | $36.27 | 902600 |
| 2022-07-12 | 39.69 | $36.05 | 686600 |
| 2022-07-11 | 40.37 | $37.55 | 443200 |
| 2022-07-08 | 41.14 | $38.51 | 418500 |
| 2022-07-07 | 41.88 | $39.00 | 561735 |
| 2022-07-06 | 42.58 | $36.35 | 604800 |
| 2022-07-05 | 43.31 | $36.73 | 532300 |
| 2022-07-01 | 44.05 | $38.21 | 224339 |
| 2022-06-30 | 44.75 | $38.23 | 558436 |
| 2022-06-29 | 45.35 | $39.18 | 356000 |
| 2022-06-28 | 45.87 | $40.50 | 754000 |
| 2022-06-27 | 46.38 | $40.45 | 621518 |
| 2022-06-24 | 46.81 | $40.16 | 698200 |
| 2022-06-23 | 47.23 | $37.69 | 621923 |
| 2022-06-22 | 47.79 | $38.80 | 567829 |
| 2022-06-21 | 48.30 | $40.77 | 490532 |
| 2022-06-17 | 48.70 | $39.97 | 798427 |
| 2022-06-16 | 49.20 | $41.75 | 937800 |
| 2022-06-15 | 49.60 | $44.94 | 766200 |
| 2022-06-14 | 49.91 | $44.70 | 586533 |
| 2022-06-13 | 50.12 | $44.35 | 1.1M |
| 2022-06-10 | 50.28 | $49.54 | 340720 |
| 2022-06-09 | 50.12 | $52.88 | 335900 |
| 2022-06-08 | 49.84 | $53.34 | 408800 |
| 2022-06-07 | 49.51 | $52.97 | 408010 |
| 2022-06-06 | 49.27 | $51.13 | 421633 |
| 2022-06-03 | 49.34 | $51.53 | 309000 |
| 2022-06-02 | 49.38 | $52.21 | 447427 |
| 2022-06-01 | 49.50 | $50.18 | 491200 |
| 2022-05-31 | 49.64 | $49.45 | 762503 |
| 2022-05-27 | 49.72 | $50.71 | 626736 |
| 2022-05-26 | 49.69 | $49.07 | 435400 |
| 2022-05-25 | 49.78 | $48.57 | 337228 |
| 2022-05-24 | 49.79 | $48.94 | 348500 |
| 2022-05-23 | 49.75 | $49.02 | 237700 |
| 2022-05-20 | 49.78 | $48.73 | 372621 |
| 2022-05-19 | 49.91 | $50.00 | 260200 |
| 2022-05-18 | 50.06 | $49.81 | 308605 |
| 2022-05-17 | 50.34 | $51.05 | 494000 |
| 2022-05-16 | 50.54 | $48.97 | 620436 |
| 2022-05-13 | 50.89 | $47.44 | 328300 |
| 2022-05-12 | 51.27 | $46.46 | 397932 |
| 2022-05-11 | 51.68 | $47.22 | 419800 |
| 2022-05-10 | 52.04 | $46.76 | 660822 |
| 2022-05-09 | 52.35 | $48.23 | 643800 |
| 2022-05-06 | 52.70 | $52.46 | 465900 |
| 2022-05-05 | 52.84 | $52.24 | 659200 |
| 2022-05-04 | 52.91 | $54.73 | 428200 |
| 2022-05-03 | 52.90 | $52.99 | 484935 |
| 2022-05-02 | 53.03 | $51.04 | 630000 |
| 2022-04-29 | 53.22 | $50.16 | 485800 |
| 2022-04-28 | 53.44 | $50.71 | 831404 |
| 2022-04-27 | 53.67 | $48.89 | 436100 |
| 2022-04-26 | 53.96 | $48.18 | 995445 |
| 2022-04-25 | 54.35 | $49.43 | 559800 |
| 2022-04-22 | 54.70 | $51.49 | 586502 |
| 2022-04-21 | 54.90 | $52.92 | 497600 |
| 2022-04-20 | 55.07 | $55.33 | 288800 |
| 2022-04-19 | 55.08 | $55.17 | 294409 |
| 2022-04-18 | 55.11 | $55.90 | 404200 |
| 2022-04-14 | 55.02 | $55.09 | 312000 |
| 2022-04-13 | 54.90 | $54.60 | 359749 |
| 2022-04-12 | 54.65 | $54.46 | 339719 |
| 2022-04-11 | 54.45 | $52.98 | 582800 |
| 2022-04-08 | 54.29 | $55.30 | 312915 |
| 2022-04-07 | 54.13 | $55.15 | 361600 |
| 2022-04-06 | 53.97 | $53.58 | 240525 |
| 2022-04-05 | 53.72 | $54.63 | 299700 |
| 2022-04-04 | 53.54 | $55.52 | 264400 |
| 2022-04-01 | 53.46 | $54.94 | 504706 |
| 2022-03-31 | 53.31 | $54.56 | 292400 |
| 2022-03-30 | 53.14 | $55.34 | 297200 |
| 2022-03-29 | 53.00 | $54.53 | 476247 |
| 2022-03-28 | 52.81 | $56.09 | 381338 |
| 2022-03-25 | 52.62 | $56.48 | 244000 |
| 2022-03-24 | 52.29 | $55.50 | 317508 |
| 2022-03-23 | 51.95 | $56.27 | 484001 |
| 2022-03-22 | 51.51 | $55.49 | 351300 |
| 2022-03-21 | 51.15 | $55.79 | 442007 |
| 2022-03-18 | 50.75 | $54.00 | 462100 |
| 2022-03-17 | 50.50 | $52.82 | 493493 |
| 2022-03-16 | 50.32 | $49.55 | 527700 |
| 2022-03-15 | 50.35 | $50.55 | 407123 |
| 2022-03-14 | 50.33 | $49.78 | 280705 |
| 2022-03-11 | 50.35 | $51.96 | 354200 |
| 2022-03-10 | 50.22 | $52.08 | 501400 |
| 2022-03-09 | 50.09 | $48.49 | 769233 |
| 2022-03-08 | 50.07 | $51.10 | 735100 |
| 2022-03-07 | 49.92 | $53.92 | 834032 |
| 2022-03-04 | 49.65 | $51.89 | 452700 |
| 2022-03-03 | 49.39 | $51.11 | 476734 |
| 2022-03-02 | 49.15 | $52.51 | 546443 |
| 2022-03-01 | 48.87 | $50.88 | 456900 |
| 2022-02-28 | 48.60 | $52.19 | 706400 |
| 2022-02-25 | 48.32 | $49.88 | 470900 |
| 2022-02-24 | 48.16 | $48.78 | 545203 |
| 2022-02-23 | 47.92 | $47.52 | 219948 |
| 2022-02-22 | 47.79 | $48.17 | 211800 |
| 2022-02-18 | 47.57 | $47.88 | 376432 |
| 2022-02-17 | 47.41 | $48.96 | 298737 |
| 2022-02-16 | 47.22 | $49.27 | 482200 |
| 2022-02-15 | 47.13 | $50.01 | 504900 |
| 2022-02-14 | 46.93 | $50.14 | 365100 |
| 2022-02-11 | 46.71 | $50.17 | 912200 |
| 2022-02-10 | 46.36 | $49.50 | 585836 |
| 2022-02-09 | 46.08 | $49.45 | 536000 |
| 2022-02-08 | 45.79 | $48.12 | 384300 |
| 2022-02-07 | 45.49 | $48.00 | 322000 |
| 2022-02-04 | 45.27 | $48.60 | 532437 |
| 2022-02-03 | 44.98 | $46.71 | 415126 |
| 2022-02-02 | 44.74 | $46.20 | 498947 |
| 2022-02-01 | 44.56 | $46.88 | 488800 |
| 2022-01-31 | 44.21 | $45.50 | 497400 |
| 2022-01-28 | 43.91 | $46.67 | 664600 |
| 2022-01-27 | 43.56 | $46.68 | 887918 |
| 2022-01-26 | 43.21 | $43.96 | 517900 |
| 2022-01-25 | 43.13 | $44.88 | 529736 |
| 2022-01-24 | 43.06 | $43.83 | 850237 |
| 2022-01-21 | 43.00 | $44.67 | 356011 |
| 2022-01-20 | 42.86 | $45.24 | 440700 |
| 2022-01-19 | 42.69 | $47.41 | 651617 |
| 2022-01-18 | 42.31 | $46.01 | 620010 |
| 2022-01-14 | 41.99 | $45.63 | 469638 |
| 2022-01-13 | 41.73 | $43.32 | 410100 |
| 2022-01-12 | 41.54 | $43.76 | 240927 |
| 2022-01-11 | 41.28 | $43.63 | 307221 |
| 2022-01-10 | 41.03 | $42.25 | 238100 |
| 2022-01-07 | 40.91 | $43.56 | 303600 |
| 2022-01-06 | 40.69 | $42.83 | 264000 |
| 2022-01-05 | 40.59 | $41.88 | 342024 |
| 2022-01-04 | 40.63 | $42.61 | 638516 |
| 2022-01-03 | 40.54 | $39.85 | 246008 |
| 2021-12-31 | 40.54 | $39.55 | 314928 |
| 2021-12-30 | 40.57 | $39.65 | 395600 |
| 2021-12-29 | 40.54 | $39.66 | 501228 |
| 2021-12-28 | 40.55 | $42.46 | 207400 |
| 2021-12-27 | 40.52 | $43.36 | 192800 |
| 2021-12-23 | 40.46 | $42.66 | 214816 |
| 2021-12-22 | 40.52 | $41.89 | 146426 |
| 2021-12-21 | 40.61 | $41.92 | 348500 |
| 2021-12-20 | 40.69 | $39.77 | 304204 |
| 2021-12-17 | 40.86 | $39.49 | 390000 |
| 2021-12-16 | 41.09 | $40.52 | 366000 |
| 2021-12-15 | 41.26 | $39.40 | 305744 |
| 2021-12-14 | 41.52 | $38.60 | 254815 |
| 2021-12-13 | 41.85 | $38.76 | 323700 |
| 2021-12-10 | 42.21 | $39.74 | 292911 |
| 2021-12-09 | 42.52 | $39.10 | 583936 |
| 2021-12-08 | 42.81 | $40.87 | 295602 |
| 2021-12-07 | 43.11 | $42.73 | 390210 |
| 2021-12-06 | 43.33 | $40.82 | 345200 |
| 2021-12-03 | 43.64 | $39.78 | 225445 |
| 2021-12-02 | 43.99 | $40.21 | 302515 |
| 2021-12-01 | 44.31 | $38.99 | 528700 |
| 2021-11-30 | 44.62 | $39.99 | 355127 |
| 2021-11-29 | 44.94 | $41.81 | 261900 |
| 2021-11-26 | 45.09 | $42.18 | 232700 |
| 2021-11-24 | 45.22 | $43.87 | 229800 |
| 2021-11-23 | 45.28 | $43.71 | 222115 |
| 2021-11-22 | 45.38 | $43.43 | 312800 |
| 2021-11-19 | 45.48 | $43.17 | 355614 |
| 2021-11-18 | 45.63 | $44.12 | 431018 |
| 2021-11-17 | 45.75 | $43.90 | 344833 |
| 2021-11-16 | 45.94 | $44.58 | 361200 |
| 2021-11-15 | 46.11 | $45.30 | 467800 |
| 2021-11-12 | 46.31 | $45.83 | 219015 |
| 2021-11-11 | 46.46 | $45.94 | 186300 |
| 2021-11-10 | 46.65 | $44.95 | 260700 |
| 2021-11-09 | 46.95 | $46.92 | 335420 |
| 2021-11-08 | 47.18 | $47.07 | 304631 |
| 2021-11-05 | 47.35 | $47.14 | 425900 |
| 2021-11-04 | 47.50 | $46.64 | 406600 |
| 2021-11-03 | 47.65 | $46.58 | 312600 |
| 2021-11-02 | 47.76 | $45.25 | 310200 |
| 2021-11-01 | 48.09 | $46.40 | 630000 |
| 2021-10-29 | 48.22 | $44.78 | 414900 |
| 2021-10-28 | 48.40 | $44.81 | 927433 |
| 2021-10-27 | 48.46 | $45.04 | 702400 |
| 2021-10-26 | 48.55 | $45.66 | 328100 |
| 2021-10-25 | 48.62 | $45.54 | 381900 |
| 2021-10-22 | 48.75 | $46.13 | 424104 |
| 2021-10-21 | 48.71 | $46.57 | 420229 |
| 2021-10-20 | 48.62 | $47.71 | 432600 |
| 2021-10-19 | 48.35 | $47.89 | 502300 |
| 2021-10-18 | 48.06 | $49.42 | 324343 |
| 2021-10-15 | 47.66 | $48.69 | 331511 |
| 2021-10-14 | 47.37 | $49.87 | 485400 |
| 2021-10-13 | 46.96 | $50.86 | 250900 |
| 2021-10-12 | 46.47 | $51.51 | 333800 |
| 2021-10-11 | 45.84 | $50.53 | 434400 |
| 2021-10-08 | 45.30 | $50.06 | 230500 |
| 2021-10-07 | 44.76 | $49.79 | 311522 |
| 2021-10-06 | 44.24 | $48.69 | 653200 |
| 2021-10-05 | 43.76 | $51.79 | 1.2M |
| 2021-10-04 | 43.16 | $48.99 | 381112 |
| 2021-10-01 | 42.60 | $48.50 | 626100 |
| 2021-09-30 | 42.09 | $46.04 | 303000 |
| 2021-09-29 | 41.64 | $46.79 | 267600 |
| 2021-09-28 | 41.14 | $47.07 | 663704 |
| 2021-09-27 | 40.60 | $48.13 | 671414 |
| 2021-09-24 | 39.98 | $45.34 | 573100 |
| 2021-09-23 | 39.45 | $44.81 | 599433 |
| 2021-09-22 | 38.96 | $42.17 | 190807 |
| 2021-09-21 | 38.57 | $42.07 | 368300 |
| 2021-09-20 | 38.09 | $41.45 | 426200 |
| 2021-09-17 | 37.54 | $42.98 | 668300 |
| 2021-09-16 | 36.90 | $41.62 | 328262 |
| 2021-09-15 | 36.37 | $41.00 | 339800 |
| 2021-09-14 | 35.90 | $38.91 | 326512 |
| 2021-09-13 | 35.57 | $39.79 | 135736 |
| 2021-09-10 | 35.25 | $39.31 | 161600 |
| 2021-09-09 | 34.98 | $39.30 | 139133 |
| 2021-09-08 | 34.75 | $39.23 | 592330 |
| 2021-09-07 | 34.49 | $39.65 | 549039 |
| 2021-09-03 | 34.16 | $37.91 | 254615 |
| 2021-09-02 | 33.96 | $38.20 | 521013 |
| 2021-09-01 | 33.71 | $37.12 | 244600 |
| 2021-08-31 | 33.50 | $36.71 | 477045 |
| 2021-08-30 | 33.35 | $36.24 | 278648 |
| 2021-08-27 | 33.19 | $35.85 | 408711 |
| 2021-08-26 | 33.08 | $34.73 | 194600 |
| 2021-08-25 | 32.99 | $34.92 | 281849 |
| 2021-08-24 | 32.93 | $34.34 | 479000 |
| 2021-08-23 | 32.88 | $32.44 | 352424 |
| 2021-08-20 | 32.96 | $30.62 | 110900 |
| 2021-08-19 | 33.11 | $30.07 | 277800 |
| 2021-08-18 | 33.29 | $31.08 | 112000 |
| 2021-08-17 | 33.40 | $31.66 | 176844 |
| 2021-08-16 | 33.42 | $32.24 | 150014 |
| 2021-08-13 | 33.36 | $33.46 | 145800 |
| 2021-08-12 | 33.31 | $33.74 | 121700 |
| 2021-08-11 | 33.26 | $34.82 | 247200 |
| 2021-08-10 | 33.18 | $33.97 | 442732 |
| 2021-08-09 | 33.16 | $33.09 | 154839 |
| 2021-08-06 | 33.21 | $33.88 | 173818 |
| 2021-08-05 | 33.22 | $33.22 | 137645 |
| 2021-08-04 | 33.16 | $32.96 | 150900 |
| 2021-08-03 | 33.16 | $33.74 | 191300 |
| 2021-08-02 | 33.13 | $32.91 | 286800 |
| 2021-07-30 | 33.18 | $33.66 | 136100 |
| 2021-07-29 | 33.18 | $33.06 | 213200 |
| 2021-07-28 | 33.18 | $33.60 | 295000 |
| 2021-07-27 | 33.16 | $33.39 | 210100 |
| 2021-07-26 | 33.10 | $34.09 | 175307 |
| 2021-07-23 | 33.05 | $33.65 | 155522 |
| 2021-07-22 | 33.03 | $33.48 | 199500 |
| 2021-07-21 | 33.02 | $33.33 | 154708 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
51.50
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.30
Average
43.49
Maximum
62.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.50 | $54.81 | 1.0M |
| 2026-07-16 | 51.15 | $53.18 | 758600 |
| 2026-07-15 | 50.93 | $54.38 | 682032 |
| 2026-07-14 | 50.57 | $54.04 | 1.4M |
| 2026-07-13 | 50.20 | $50.92 | 1.4M |
| 2026-07-10 | 50.13 | $48.66 | 575814 |
| 2026-07-09 | 50.28 | $48.15 | 1.2M |
| 2026-07-08 | 50.51 | $48.87 | 2.3M |
| 2026-07-07 | 50.68 | $45.95 | 2.0M |
| 2026-07-06 | 51.18 | $43.82 | 800524 |
| 2026-07-02 | 51.95 | $45.47 | 885000 |
| 2026-07-01 | 52.63 | $44.45 | 677626 |
| 2026-06-30 | 53.50 | $46.15 | 876613 |
| 2026-06-29 | 54.27 | $48.80 | 810500 |
| 2026-06-26 | 54.85 | $48.12 | 588300 |
| 2026-06-25 | 55.55 | $48.52 | 714040 |
| 2026-06-24 | 56.29 | $48.14 | 1.7M |
| 2026-06-23 | 57.15 | $51.15 | 554900 |
| 2026-06-22 | 57.78 | $52.79 | 626741 |
| 2026-06-18 | 58.31 | $53.18 | 1.8M |
| 2026-06-17 | 58.85 | $55.17 | 537100 |
| 2026-06-16 | 59.24 | $55.85 | 685336 |
| 2026-06-15 | 59.59 | $56.25 | 1.6M |
| 2026-06-12 | 59.94 | $59.39 | 626410 |
| 2026-06-11 | 60.00 | $58.95 | 1.6M |
| 2026-06-10 | 60.11 | $58.68 | 810187 |
| 2026-06-09 | 60.26 | $57.66 | 680500 |
| 2026-06-08 | 60.54 | $58.29 | 1.2M |
| 2026-06-05 | 60.78 | $57.62 | 414200 |
| 2026-06-04 | 61.11 | $60.72 | 329300 |
| 2026-06-03 | 61.15 | $62.55 | 613600 |
| 2026-06-02 | 61.00 | $62.00 | 528100 |
| 2026-06-01 | 60.90 | $61.16 | 751837 |
| 2026-05-29 | 60.87 | $59.10 | 452241 |
| 2026-05-28 | 61.05 | $59.83 | 524400 |
| 2026-05-27 | 61.18 | $59.15 | 527097 |
| 2026-05-26 | 61.40 | $60.14 | 687000 |
| 2026-05-22 | 61.53 | $60.12 | 1.1M |
| 2026-05-21 | 61.68 | $59.61 | 998700 |
| 2026-05-20 | 61.89 | $60.54 | 1.1M |
| 2026-05-19 | 62.04 | $62.07 | 610300 |
| 2026-05-18 | 62.03 | $62.09 | 501914 |
| 2026-05-15 | 62.03 | $63.38 | 979143 |
| 2026-05-14 | 61.89 | $62.56 | 510451 |
| 2026-05-13 | 61.81 | $63.54 | 452722 |
| 2026-05-12 | 61.63 | $64.17 | 640800 |
| 2026-05-11 | 61.37 | $63.35 | 713700 |
| 2026-05-08 | 61.16 | $60.19 | 669800 |
| 2026-05-07 | 61.26 | $61.38 | 1.1M |
| 2026-05-06 | 61.25 | $62.37 | 1.0M |
| 2026-05-05 | 61.13 | $65.72 | 597300 |
| 2026-05-04 | 60.65 | $64.86 | 820816 |
| 2026-05-01 | 60.20 | $64.25 | 1.3M |
| 2026-04-30 | 59.78 | $65.54 | 1.7M |
| 2026-04-29 | 59.17 | $63.31 | 1.8M |
| 2026-04-28 | 58.73 | $60.40 | 944842 |
| 2026-04-27 | 58.56 | $60.76 | 789907 |
| 2026-04-24 | 58.32 | $59.63 | 604600 |
| 2026-04-23 | 58.19 | $60.37 | 820630 |
| 2026-04-22 | 57.96 | $60.10 | 1.2M |
| 2026-04-21 | 57.73 | $58.37 | 1.6M |
| 2026-04-20 | 57.67 | $55.50 | 2.3M |
| 2026-04-17 | 57.89 | $54.13 | 2.4M |
| 2026-04-16 | 58.29 | $58.36 | 1.1M |
| 2026-04-15 | 58.28 | $57.59 | 1.1M |
| 2026-04-14 | 58.35 | $56.92 | 1.5M |
| 2026-04-13 | 58.51 | $59.75 | 1.5M |
| 2026-04-10 | 58.37 | $59.87 | 3.0M |
| 2026-04-09 | 58.22 | $57.94 | 2.3M |
| 2026-04-08 | 58.25 | $61.51 | 4.7M |
| 2026-04-07 | 57.90 | $63.79 | 1.7M |
| 2026-04-06 | 57.28 | $61.57 | 1.1M |
| 2026-04-02 | 56.83 | $59.86 | 1.5M |
| 2026-04-01 | 56.51 | $59.04 | 1.9M |
| 2026-03-31 | 56.25 | $59.54 | 3.1M |
| 2026-03-30 | 55.90 | $62.47 | 2.6M |
| 2026-03-27 | 55.21 | $65.22 | 3.0M |
| 2026-03-26 | 54.15 | $59.46 | 1.4M |
| 2026-03-25 | 53.60 | $58.51 | 3.3M |
| 2026-03-24 | 53.08 | $58.73 | 1.8M |
| 2026-03-23 | 52.48 | $53.86 | 2.0M |
| 2026-03-20 | 52.34 | $55.89 | 2.4M |
| 2026-03-19 | 51.97 | $56.46 | 4.2M |
| 2026-03-18 | 51.49 | $52.87 | 2.9M |
| 2026-03-17 | 51.35 | $51.20 | 1.5M |
| 2026-03-16 | 51.36 | $50.50 | 1.7M |
| 2026-03-13 | 51.45 | $51.75 | 2.1M |
| 2026-03-12 | 51.42 | $58.06 | 2.4M |
| 2026-03-11 | 50.72 | $53.48 | 1.4M |
| 2026-03-10 | 50.43 | $50.49 | 2.0M |
| 2026-03-09 | 50.43 | $53.01 | 2.3M |
| 2026-03-06 | 50.15 | $49.83 | 2.6M |
| 2026-03-05 | 50.19 | $57.05 | 2.0M |
| 2026-03-04 | 49.47 | $53.32 | 947200 |
| 2026-03-03 | 49.06 | $51.17 | 1.2M |
| 2026-03-02 | 48.84 | $52.54 | 921021 |
| 2026-02-27 | 48.45 | $50.53 | 634719 |
| 2026-02-26 | 48.23 | $48.46 | 507100 |
| 2026-02-25 | 48.21 | $48.42 | 291800 |
| 2026-02-24 | 48.18 | $48.65 | 270711 |
| 2026-02-23 | 48.13 | $48.78 | 294300 |
| 2026-02-20 | 48.07 | $49.37 | 436800 |
| 2026-02-19 | 47.93 | $49.32 | 380100 |
| 2026-02-18 | 47.78 | $48.98 | 521423 |
| 2026-02-17 | 47.66 | $47.81 | 395837 |
| 2026-02-13 | 47.64 | $48.75 | 272100 |
| 2026-02-12 | 47.52 | $48.14 | 473013 |
| 2026-02-11 | 47.46 | $49.26 | 482000 |
| 2026-02-10 | 47.27 | $48.98 | 392545 |
| 2026-02-09 | 47.09 | $47.70 | 274148 |
| 2026-02-06 | 47.03 | $47.23 | 527951 |
| 2026-02-05 | 47.00 | $47.04 | 1.1M |
| 2026-02-04 | 47.00 | $51.32 | 1.3M |
| 2026-02-03 | 46.55 | $49.31 | 817900 |
| 2026-02-02 | 46.26 | $47.80 | 605249 |
| 2026-01-30 | 46.09 | $47.72 | 577600 |
| 2026-01-29 | 45.92 | $48.95 | 514800 |
| 2026-01-28 | 45.60 | $47.78 | 492841 |
| 2026-01-27 | 45.37 | $46.87 | 537120 |
| 2026-01-26 | 45.22 | $47.72 | 620780 |
| 2026-01-23 | 44.95 | $49.00 | 469841 |
| 2026-01-22 | 44.53 | $48.00 | 555000 |
| 2026-01-21 | 44.16 | $48.35 | 819920 |
| 2026-01-20 | 43.72 | $45.47 | 519517 |
| 2026-01-16 | 43.54 | $46.22 | 607000 |
| 2026-01-15 | 43.25 | $46.34 | 397234 |
| 2026-01-14 | 42.93 | $46.84 | 1.2M |
| 2026-01-13 | 42.52 | $47.19 | 548600 |
| 2026-01-12 | 42.03 | $47.48 | 680611 |
| 2026-01-09 | 41.45 | $46.85 | 542700 |
| 2026-01-08 | 40.88 | $45.21 | 397236 |
| 2026-01-07 | 40.43 | $44.39 | 448300 |
| 2026-01-06 | 40.01 | $44.11 | 623027 |
| 2026-01-05 | 39.58 | $42.93 | 818700 |
| 2026-01-02 | 39.23 | $40.74 | 602607 |
| 2025-12-31 | 39.07 | $39.72 | 406500 |
| 2025-12-30 | 39.00 | $40.28 | 459100 |
| 2025-12-29 | 38.86 | $39.91 | 281808 |
| 2025-12-26 | 38.75 | $40.19 | 109600 |
| 2025-12-24 | 38.60 | $40.14 | 80300 |
| 2025-12-23 | 38.44 | $40.05 | 276700 |
| 2025-12-22 | 38.27 | $40.68 | 661309 |
| 2025-12-19 | 38.02 | $39.15 | 330902 |
| 2025-12-18 | 37.90 | $38.97 | 428621 |
| 2025-12-17 | 37.78 | $38.85 | 556700 |
| 2025-12-16 | 37.67 | $38.97 | 625000 |
| 2025-12-15 | 37.53 | $38.99 | 675738 |
| 2025-12-12 | 37.38 | $39.39 | 233392 |
| 2025-12-11 | 37.17 | $38.80 | 437206 |
| 2025-12-10 | 37.00 | $39.24 | 355918 |
| 2025-12-09 | 36.76 | $39.12 | 430000 |
| 2025-12-08 | 36.51 | $37.99 | 600800 |
| 2025-12-05 | 36.36 | $38.10 | 451483 |
| 2025-12-04 | 36.17 | $37.38 | 500500 |
| 2025-12-03 | 36.05 | $37.35 | 419500 |
| 2025-12-02 | 35.91 | $37.26 | 589738 |
| 2025-12-01 | 35.77 | $36.28 | 562700 |
| 2025-11-28 | 35.71 | $35.61 | 218100 |
| 2025-11-26 | 35.73 | $34.70 | 288836 |
| 2025-11-25 | 35.83 | $35.02 | 373735 |
| 2025-11-24 | 35.92 | $34.54 | 416400 |
| 2025-11-21 | 36.06 | $35.09 | 475700 |
| 2025-11-20 | 36.17 | $34.03 | 255629 |
| 2025-11-19 | 36.39 | $34.85 | 273900 |
| 2025-11-18 | 36.55 | $35.36 | 443934 |
| 2025-11-17 | 36.68 | $35.71 | 410700 |
| 2025-11-14 | 36.78 | $36.79 | 463046 |
| 2025-11-13 | 36.78 | $37.62 | 432700 |
| 2025-11-12 | 36.69 | $38.61 | 530300 |
| 2025-11-11 | 36.49 | $37.82 | 242037 |
| 2025-11-10 | 36.35 | $37.12 | 358537 |
| 2025-11-07 | 36.27 | $37.42 | 495501 |
| 2025-11-06 | 36.15 | $36.00 | 381600 |
| 2025-11-05 | 36.17 | $36.45 | 352900 |
| 2025-11-04 | 36.14 | $35.93 | 715200 |
| 2025-11-03 | 36.16 | $37.21 | 963759 |
| 2025-10-31 | 36.05 | $39.32 | 2.0M |
| 2025-10-30 | 35.70 | $33.88 | 1.1M |
| 2025-10-29 | 35.89 | $33.99 | 524291 |
| 2025-10-28 | 36.09 | $34.52 | 509100 |
| 2025-10-27 | 36.26 | $35.18 | 354500 |
| 2025-10-24 | 36.37 | $35.70 | 279000 |
| 2025-10-23 | 36.44 | $35.93 | 427500 |
| 2025-10-22 | 36.50 | $34.82 | 518014 |
| 2025-10-21 | 36.67 | $33.91 | 507400 |
| 2025-10-20 | 36.97 | $33.90 | 374200 |
| 2025-10-17 | 37.29 | $33.99 | 599531 |
| 2025-10-16 | 37.63 | $35.16 | 474500 |
| 2025-10-15 | 37.90 | $35.57 | 330700 |
| 2025-10-14 | 38.14 | $35.87 | 443231 |
| 2025-10-13 | 38.38 | $37.21 | 432845 |
| 2025-10-10 | 38.50 | $35.99 | 638441 |
| 2025-10-09 | 38.77 | $37.81 | 356646 |
| 2025-10-08 | 38.87 | $39.25 | 500800 |
| 2025-10-07 | 38.83 | $39.19 | 672100 |
| 2025-10-06 | 38.79 | $39.64 | 699944 |
| 2025-10-03 | 38.70 | $38.54 | 509818 |
| 2025-10-02 | 38.72 | $39.08 | 572300 |
| 2025-10-01 | 38.68 | $39.56 | 428103 |
| 2025-09-30 | 38.58 | $39.76 | 426100 |
| 2025-09-29 | 38.46 | $39.93 | 387675 |
| 2025-09-26 | 38.31 | $39.76 | 417700 |
| 2025-09-25 | 38.15 | $38.27 | 338343 |
| 2025-09-24 | 38.14 | $39.13 | 372000 |
| 2025-09-23 | 38.04 | $39.09 | 723130 |
| 2025-09-22 | 37.93 | $39.47 | 970400 |
| 2025-09-19 | 37.76 | $38.77 | 368543 |
| 2025-09-18 | 37.66 | $39.54 | 324641 |
| 2025-09-17 | 37.46 | $39.18 | 384100 |
| 2025-09-16 | 37.28 | $39.36 | 274600 |
| 2025-09-15 | 37.06 | $39.81 | 351741 |
| 2025-09-12 | 36.77 | $39.25 | 267200 |
| 2025-09-11 | 36.51 | $39.78 | 386122 |
| 2025-09-10 | 36.16 | $38.48 | 355400 |
| 2025-09-09 | 35.92 | $38.72 | 659800 |
| 2025-09-08 | 35.62 | $39.00 | 817400 |
| 2025-09-05 | 35.27 | $38.61 | 1.1M |
| 2025-09-04 | 34.92 | $37.09 | 561463 |
| 2025-09-03 | 34.69 | $35.32 | 351400 |
| 2025-09-02 | 34.62 | $35.35 | 267700 |
| 2025-08-29 | 34.55 | $35.51 | 222511 |
| 2025-08-28 | 34.44 | $35.72 | 256046 |
| 2025-08-27 | 34.31 | $35.49 | 289514 |
| 2025-08-26 | 34.18 | $35.75 | 305815 |
| 2025-08-25 | 34.02 | $35.40 | 278300 |
| 2025-08-22 | 33.87 | $36.04 | 375030 |
| 2025-08-21 | 33.65 | $33.85 | 165928 |
| 2025-08-20 | 33.63 | $33.72 | 363200 |
| 2025-08-19 | 33.62 | $33.79 | 304902 |
| 2025-08-18 | 33.60 | $33.97 | 284900 |
| 2025-08-15 | 33.56 | $34.35 | 576129 |
| 2025-08-14 | 33.47 | $34.05 | 569700 |
| 2025-08-13 | 33.41 | $34.00 | 542907 |
| 2025-08-12 | 33.35 | $32.67 | 294944 |
| 2025-08-11 | 33.42 | $32.46 | 303500 |
| 2025-08-08 | 33.53 | $33.11 | 427207 |
| 2025-08-07 | 33.57 | $32.53 | 493306 |
| 2025-08-06 | 33.68 | $33.48 | 492000 |
| 2025-08-05 | 33.70 | $33.63 | 520700 |
| 2025-08-04 | 33.71 | $33.11 | 380443 |
| 2025-08-01 | 33.77 | $33.15 | 875630 |
| 2025-07-31 | 33.83 | $33.44 | 863914 |
| 2025-07-30 | 33.88 | $32.84 | 703766 |
| 2025-07-29 | 33.99 | $33.87 | 509100 |
| 2025-07-28 | 34.00 | $33.95 | 419400 |
| 2025-07-25 | 34.00 | $34.27 | 763820 |
| 2025-07-24 | 33.97 | $33.51 | 856000 |
| 2025-07-23 | 34.02 | $34.62 | 565100 |
| 2025-07-22 | 33.96 | $34.34 | 300500 |
| 2025-07-21 | 33.92 | $33.60 | 248300 |
| 2025-07-18 | 33.95 | $33.73 | 327105 |
| 2025-07-17 | 33.98 | $34.08 | 554500 |
| 2025-07-16 | 33.97 | $33.19 | 412144 |
| 2025-07-15 | 34.05 | $33.63 | 563800 |
| 2025-07-14 | 34.09 | $33.14 | 587200 |
| 2025-07-11 | 34.19 | $33.58 | 614334 |
| 2025-07-10 | 34.26 | $33.98 | 554200 |
| 2025-07-09 | 34.29 | $34.29 | 365700 |
| 2025-07-08 | 34.29 | $34.66 | 570000 |
| 2025-07-07 | 34.25 | $33.90 | 499022 |
| 2025-07-03 | 34.28 | $34.37 | 273700 |
| 2025-07-02 | 34.28 | $34.22 | 863903 |
| 2025-07-01 | 34.28 | $33.79 | 1.3M |
| 2025-06-30 | 34.33 | $33.10 | 926197 |
| 2025-06-27 | 34.46 | $34.14 | 719900 |
| 2025-06-26 | 34.50 | $34.82 | 700243 |
| 2025-06-25 | 34.46 | $33.77 | 737900 |
| 2025-06-24 | 34.54 | $33.86 | 1.5M |
| 2025-06-23 | 34.61 | $34.90 | 1.4M |
| 2025-06-20 | 34.58 | $37.31 | 868200 |
| 2025-06-18 | 34.29 | $37.26 | 710502 |
| 2025-06-17 | 33.98 | $36.22 | 885700 |
| 2025-06-16 | 33.74 | $35.68 | 1.0M |
| 2025-06-13 | 33.54 | $36.00 | 1.5M |
| 2025-06-12 | 33.28 | $34.43 | 514700 |
| 2025-06-11 | 33.15 | $35.05 | 1.0M |
| 2025-06-10 | 32.95 | $33.32 | 390927 |
| 2025-06-09 | 32.92 | $33.31 | 458323 |
| 2025-06-06 | 32.87 | $33.14 | 281500 |
| 2025-06-05 | 32.85 | $32.81 | 243000 |
| 2025-06-04 | 32.85 | $33.19 | 279015 |
| 2025-06-03 | 32.81 | $32.87 | 398600 |
| 2025-06-02 | 32.81 | $32.14 | 384700 |
| 2025-05-30 | 32.88 | $32.64 | 364139 |
| 2025-05-29 | 32.90 | $33.20 | 285600 |
| 2025-05-28 | 32.87 | $33.14 | 269410 |
| 2025-05-27 | 32.85 | $33.84 | 408913 |
| 2025-05-23 | 32.74 | $32.87 | 452746 |
| 2025-05-22 | 32.73 | $32.86 | 614005 |
| 2025-05-21 | 32.71 | $32.43 | 394300 |
| 2025-05-20 | 32.74 | $33.72 | 483236 |
| 2025-05-19 | 32.64 | $33.63 | 392335 |
| 2025-05-16 | 32.54 | $33.57 | 278620 |
| 2025-05-15 | 32.43 | $33.49 | 421900 |
| 2025-05-14 | 32.31 | $34.09 | 291635 |
| 2025-05-13 | 32.13 | $34.96 | 693316 |
| 2025-05-12 | 31.83 | $34.48 | 700500 |
| 2025-05-09 | 31.55 | $32.44 | 504100 |
| 2025-05-08 | 31.46 | $32.32 | 535487 |
| 2025-05-07 | 31.37 | $32.37 | 609590 |
| 2025-05-06 | 31.26 | $32.34 | 628500 |
| 2025-05-05 | 31.15 | $31.84 | 695432 |
| 2025-05-02 | 31.07 | $32.98 | 989000 |
| 2025-05-01 | 30.87 | $32.37 | 1.4M |
| 2025-04-30 | 30.72 | $31.29 | 528200 |
| 2025-04-29 | 30.66 | $31.78 | 719800 |
| 2025-04-28 | 30.54 | $31.45 | 629756 |
| 2025-04-25 | 30.44 | $31.07 | 311600 |
| 2025-04-24 | 30.38 | $30.93 | 508713 |
| 2025-04-23 | 30.32 | $30.51 | 704048 |
| 2025-04-22 | 30.30 | $28.76 | 529500 |
| 2025-04-21 | 30.46 | $27.50 | 542900 |
| 2025-04-17 | 30.77 | $27.02 | 924000 |
| 2025-04-16 | 31.16 | $26.84 | 987200 |
| 2025-04-15 | 31.62 | $27.02 | 783626 |
| 2025-04-14 | 32.10 | $27.21 | 847200 |
| 2025-04-11 | 32.62 | $26.64 | 844540 |
| 2025-04-10 | 33.25 | $26.28 | 947238 |
| 2025-04-09 | 33.98 | $30.29 | 1.2M |
| 2025-04-08 | 34.37 | $25.87 | 1.1M |
| 2025-04-07 | 35.26 | $27.39 | 722022 |
| 2025-04-04 | 36.09 | $28.72 | 1.9M |
| 2025-04-03 | 36.87 | $31.08 | 604612 |
| 2025-04-02 | 37.48 | $34.05 | 351100 |
| 2025-04-01 | 37.84 | $34.34 | 390100 |
| 2025-03-31 | 38.21 | $35.09 | 255100 |
| 2025-03-28 | 38.54 | $35.32 | 325808 |
| 2025-03-27 | 38.88 | $35.99 | 289200 |
| 2025-03-26 | 39.18 | $35.96 | 426100 |
| 2025-03-25 | 39.52 | $36.87 | 512700 |
| 2025-03-24 | 39.80 | $37.48 | 420600 |
| 2025-03-21 | 40.04 | $37.44 | 194200 |
| 2025-03-20 | 40.31 | $38.32 | 379500 |
| 2025-03-19 | 40.52 | $37.55 | 228224 |
| 2025-03-18 | 40.84 | $37.74 | 264017 |
| 2025-03-17 | 41.16 | $37.82 | 416900 |
| 2025-03-14 | 41.52 | $37.72 | 329019 |
| 2025-03-13 | 41.92 | $36.78 | 266400 |
| 2025-03-12 | 42.46 | $36.68 | 722448 |
| 2025-03-11 | 43.06 | $36.52 | 885800 |
| 2025-03-10 | 43.75 | $36.80 | 1.7M |
| 2025-03-07 | 44.48 | $42.25 | 368700 |
| 2025-03-06 | 44.72 | $41.72 | 473900 |
| 2025-03-05 | 45.04 | $41.37 | 537700 |
| 2025-03-04 | 45.42 | $40.09 | 835700 |
| 2025-03-03 | 45.98 | $41.47 | 732100 |
| 2025-02-28 | 46.46 | $44.04 | 579325 |
| 2025-02-27 | 46.71 | $43.83 | 382548 |
| 2025-02-26 | 47.01 | $43.88 | 243200 |
| 2025-02-25 | 47.34 | $44.17 | 194000 |
| 2025-02-24 | 47.68 | $44.18 | 243400 |
| 2025-02-21 | 48.05 | $44.25 | 268119 |
| 2025-02-20 | 48.45 | $45.69 | 314949 |
| 2025-02-19 | 48.74 | $45.65 | 363910 |
| 2025-02-18 | 49.06 | $46.50 | 437337 |
| 2025-02-14 | 49.33 | $46.06 | 232900 |
| 2025-02-13 | 49.68 | $46.54 | 366143 |
| 2025-02-12 | 50.01 | $46.80 | 456228 |
| 2025-02-11 | 50.34 | $48.28 | 529900 |
| 2025-02-10 | 50.56 | $49.83 | 492700 |
| 2025-02-07 | 50.64 | $50.66 | 430500 |
| 2025-02-06 | 50.64 | $50.96 | 411600 |
| 2025-02-05 | 50.60 | $52.22 | 396395 |
| 2025-02-04 | 50.43 | $53.61 | 409126 |
| 2025-02-03 | 50.10 | $52.08 | 701200 |
| 2025-01-31 | 49.89 | $52.20 | 541538 |
| 2025-01-30 | 49.64 | $51.76 | 946000 |
| 2025-01-29 | 49.42 | $49.85 | 526130 |
| 2025-01-28 | 49.38 | $49.04 | 311922 |
| 2025-01-27 | 49.41 | $50.36 | 354422 |
| 2025-01-24 | 49.31 | $50.78 | 231543 |
| 2025-01-23 | 49.16 | $50.89 | 416162 |
| 2025-01-22 | 48.98 | $49.77 | 341133 |
| 2025-01-21 | 48.89 | $50.84 | 689372 |
| 2025-01-17 | 48.69 | $49.32 | 479300 |
| 2025-01-16 | 48.62 | $49.85 | 189323 |
| 2025-01-15 | 48.49 | $50.19 | 194419 |
| 2025-01-14 | 48.31 | $49.47 | 255700 |
| 2025-01-13 | 48.19 | $48.05 | 278400 |
| 2025-01-10 | 48.20 | $47.71 | 379300 |
| 2025-01-08 | 48.26 | $48.45 | 319421 |
| 2025-01-07 | 48.24 | $50.46 | 382700 |
| 2025-01-06 | 48.00 | $50.85 | 571600 |
| 2025-01-03 | 47.70 | $49.41 | 237700 |
| 2025-01-02 | 47.52 | $49.55 | 422915 |
| 2024-12-31 | 47.31 | $49.94 | 354800 |
| 2024-12-30 | 47.03 | $49.39 | 424532 |
| 2024-12-27 | 46.78 | $49.00 | 303600 |
| 2024-12-26 | 46.55 | $48.45 | 152341 |
| 2024-12-24 | 46.35 | $48.43 | 272800 |
| 2024-12-23 | 46.13 | $47.31 | 281628 |
| 2024-12-20 | 46.01 | $46.38 | 248300 |
| 2024-12-19 | 45.97 | $45.92 | 222026 |
| 2024-12-18 | 45.97 | $45.75 | 801503 |
| 2024-12-17 | 46.00 | $47.12 | 544400 |
| 2024-12-16 | 45.88 | $46.04 | 535000 |
| 2024-12-13 | 45.86 | $45.72 | 398600 |
| 2024-12-12 | 45.88 | $45.89 | 207400 |
| 2024-12-11 | 45.87 | $47.09 | 288400 |
| 2024-12-10 | 45.75 | $47.46 | 418400 |
| 2024-12-09 | 45.57 | $47.63 | 386819 |
| 2024-12-06 | 45.35 | $47.47 | 219101 |
| 2024-12-05 | 45.13 | $47.09 | 332935 |
| 2024-12-04 | 44.92 | $46.91 | 336422 |
| 2024-12-03 | 44.71 | $47.32 | 343600 |
| 2024-12-02 | 44.43 | $48.17 | 323215 |
| 2024-11-29 | 44.04 | $46.88 | 125900 |
| 2024-11-27 | 43.74 | $46.52 | 147605 |
| 2024-11-26 | 43.45 | $46.29 | 177300 |
| 2024-11-25 | 43.15 | $46.91 | 405937 |
| 2024-11-22 | 42.76 | $46.02 | 272300 |
| 2024-11-21 | 42.41 | $45.45 | 259112 |
| 2024-11-20 | 42.09 | $44.42 | 206400 |
| 2024-11-19 | 41.85 | $44.47 | 440509 |
| 2024-11-18 | 41.57 | $44.07 | 339800 |
| 2024-11-15 | 41.31 | $42.64 | 312600 |
| 2024-11-14 | 41.17 | $42.85 | 280100 |
| 2024-11-13 | 40.99 | $42.29 | 108420 |
| 2024-11-12 | 40.85 | $42.33 | 299633 |
| 2024-11-11 | 40.70 | $42.40 | 518348 |
| 2024-11-08 | 40.52 | $42.19 | 706401 |
| 2024-11-07 | 40.34 | $41.84 | 899322 |
| 2024-11-06 | 40.18 | $38.97 | 430387 |
| 2024-11-05 | 40.31 | $39.38 | 215200 |
| 2024-11-04 | 40.41 | $39.19 | 222905 |
| 2024-11-01 | 40.54 | $39.09 | 194202 |
| 2024-10-31 | 40.69 | $39.17 | 223800 |
| 2024-10-30 | 40.85 | $39.66 | 106400 |
| 2024-10-29 | 40.98 | $39.37 | 293700 |
| 2024-10-28 | 41.15 | $40.02 | 149911 |
| 2024-10-25 | 41.26 | $40.56 | 249100 |
| 2024-10-24 | 41.34 | $40.38 | 235800 |
| 2024-10-23 | 41.44 | $39.96 | 256223 |
| 2024-10-22 | 41.59 | $40.54 | 285916 |
| 2024-10-21 | 41.71 | $40.49 | 385707 |
| 2024-10-18 | 41.83 | $40.53 | 219200 |
| 2024-10-17 | 41.97 | $41.07 | 189913 |
| 2024-10-16 | 42.07 | $41.30 | 271200 |
| 2024-10-15 | 42.15 | $40.89 | 303530 |
| 2024-10-14 | 42.28 | $41.82 | 194005 |
| 2024-10-11 | 42.33 | $42.13 | 313200 |
| 2024-10-10 | 42.35 | $42.92 | 283451 |
| 2024-10-09 | 42.29 | $43.16 | 151200 |
| 2024-10-08 | 42.20 | $42.78 | 322300 |
| 2024-10-07 | 42.13 | $44.90 | 359400 |
| 2024-10-04 | 41.84 | $44.57 | 350600 |
| 2024-10-03 | 41.56 | $44.24 | 651524 |
| 2024-10-02 | 41.27 | $42.82 | 425946 |
| 2024-10-01 | 41.11 | $42.04 | 552600 |
| 2024-09-30 | 41.01 | $41.34 | 257532 |
| 2024-09-27 | 40.98 | $41.63 | 195943 |
| 2024-09-26 | 40.91 | $41.37 | 308500 |
| 2024-09-25 | 40.86 | $40.36 | 207711 |
| 2024-09-24 | 40.91 | $40.77 | 221112 |
| 2024-09-23 | 40.93 | $39.47 | 287700 |
| 2024-09-20 | 41.08 | $39.55 | 323438 |
| 2024-09-19 | 41.24 | $40.48 | 326000 |
| 2024-09-18 | 41.32 | $39.53 | 448708 |
| 2024-09-17 | 41.51 | $39.32 | 353045 |
| 2024-09-16 | 41.74 | $38.62 | 505636 |
| 2024-09-13 | 42.07 | $37.74 | 647700 |
| 2024-09-12 | 42.53 | $37.39 | 337012 |
| 2024-09-11 | 43.07 | $36.58 | 519300 |
| 2024-09-10 | 43.75 | $36.82 | 893551 |
| 2024-09-09 | 44.48 | $39.10 | 1.5M |
| 2024-09-06 | 45.04 | $42.45 | 562932 |
| 2024-09-05 | 45.32 | $44.97 | 254833 |
| 2024-09-04 | 45.35 | $44.60 | 268500 |
| 2024-09-03 | 45.43 | $44.52 | 369226 |
| 2024-08-30 | 45.53 | $46.69 | 210804 |
| 2024-08-29 | 45.41 | $46.24 | 361822 |
| 2024-08-28 | 45.32 | $45.19 | 147306 |
| 2024-08-27 | 45.33 | $46.27 | 121144 |
| 2024-08-26 | 45.23 | $46.41 | 262335 |
| 2024-08-23 | 45.11 | $46.05 | 324012 |
| 2024-08-22 | 45.01 | $44.60 | 142211 |
| 2024-08-21 | 45.05 | $44.77 | 191000 |
| 2024-08-20 | 45.08 | $44.46 | 384100 |
| 2024-08-19 | 45.15 | $44.67 | 173100 |
| 2024-08-16 | 45.20 | $45.07 | 240507 |
| 2024-08-15 | 45.21 | $45.47 | 167900 |
| 2024-08-14 | 45.19 | $44.36 | 245509 |
| 2024-08-13 | 45.28 | $44.52 | 607713 |
| 2024-08-12 | 45.35 | $42.98 | 384210 |
| 2024-08-09 | 45.60 | $42.22 | 367231 |
| 2024-08-08 | 45.96 | $42.22 | 459249 |
| 2024-08-07 | 46.35 | $40.68 | 706100 |
| 2024-08-06 | 46.95 | $42.20 | 368600 |
| 2024-08-05 | 47.45 | $41.51 | 754525 |
| 2024-08-02 | 48.08 | $43.03 | 650947 |
| 2024-08-01 | 48.61 | $45.79 | 295947 |
| 2024-07-31 | 48.91 | $48.59 | 711936 |
| 2024-07-30 | 48.94 | $46.68 | 247900 |
| 2024-07-29 | 49.18 | $47.56 | 188703 |
| 2024-07-26 | 49.35 | $47.57 | 167400 |
| 2024-07-25 | 49.53 | $47.94 | 142300 |
| 2024-07-24 | 49.70 | $48.21 | 200027 |
| 2024-07-23 | 49.86 | $48.93 | 148300 |
| 2024-07-22 | 49.96 | $49.60 | 165706 |
| 2024-07-19 | 49.99 | $49.58 | 144200 |
| 2024-07-18 | 50.04 | $50.65 | 230548 |
| 2024-07-17 | 49.97 | $52.10 | 237747 |
| 2024-07-16 | 49.75 | $52.92 | 167700 |
| 2024-07-15 | 49.42 | $51.82 | 225800 |
| 2024-07-12 | 49.16 | $51.08 | 181807 |
| 2024-07-11 | 48.96 | $50.43 | 200828 |
| 2024-07-10 | 48.81 | $49.86 | 263326 |
| 2024-07-09 | 48.70 | $47.31 | 172601 |
| 2024-07-08 | 48.84 | $47.66 | 300145 |
| 2024-07-05 | 48.97 | $47.33 | 211902 |
| 2024-07-03 | 49.14 | $49.05 | 97427 |
| 2024-07-02 | 49.15 | $48.16 | 150800 |
| 2024-07-01 | 49.25 | $47.61 | 154718 |
| 2024-06-28 | 49.42 | $48.26 | 248546 |
| 2024-06-27 | 49.55 | $48.22 | 111100 |
| 2024-06-26 | 49.69 | $48.36 | 162500 |
| 2024-06-25 | 49.83 | $48.07 | 152500 |
| 2024-06-24 | 50.01 | $48.97 | 147400 |
| 2024-06-21 | 50.12 | $48.64 | 228200 |
| 2024-06-20 | 50.28 | $48.56 | 195200 |
| 2024-06-18 | 50.46 | $48.31 | 111710 |
| 2024-06-17 | 50.68 | $48.33 | 125600 |
| 2024-06-14 | 50.93 | $48.13 | 199700 |
| 2024-06-13 | 51.23 | $49.59 | 167441 |
| 2024-06-12 | 51.40 | $50.93 | 196400 |
| 2024-06-11 | 51.45 | $50.87 | 285113 |
| 2024-06-10 | 51.51 | $51.11 | 175800 |
| 2024-06-07 | 51.55 | $50.89 | 159200 |
| 2024-06-06 | 51.62 | $50.88 | 194025 |
| 2024-06-05 | 51.70 | $50.50 | 239308 |
| 2024-06-04 | 51.82 | $50.52 | 213209 |
| 2024-06-03 | 51.96 | $51.61 | 236500 |
| 2024-05-31 | 52.00 | $53.68 | 208600 |
| 2024-05-30 | 51.82 | $53.00 | 177100 |
| 2024-05-29 | 51.70 | $52.35 | 125221 |
| 2024-05-28 | 51.63 | $53.12 | 271101 |
| 2024-05-24 | 51.47 | $52.86 | 184300 |
| 2024-05-23 | 51.33 | $52.28 | 213827 |
| 2024-05-22 | 51.23 | $52.23 | 201517 |
| 2024-05-21 | 51.12 | $53.46 | 237500 |
| 2024-05-20 | 50.87 | $55.04 | 316316 |
| 2024-05-17 | 50.43 | $53.65 | 334900 |
| 2024-05-16 | 50.10 | $53.58 | 347641 |
| 2024-05-15 | 49.73 | $52.70 | 321839 |
| 2024-05-14 | 49.42 | $53.27 | 281300 |
| 2024-05-13 | 49.01 | $52.83 | 641542 |
| 2024-05-10 | 48.61 | $50.48 | 222715 |
| 2024-05-09 | 48.41 | $50.26 | 295530 |
| 2024-05-08 | 48.22 | $48.40 | 337300 |
| 2024-05-07 | 48.20 | $49.97 | 114800 |
| 2024-05-06 | 48.01 | $49.12 | 155508 |
| 2024-05-03 | 47.90 | $48.23 | 175200 |
| 2024-05-02 | 47.86 | $48.12 | 176400 |
| 2024-05-01 | 47.83 | $48.23 | 286936 |
| 2024-04-30 | 47.79 | $47.91 | 293728 |
| 2024-04-29 | 47.78 | $50.40 | 621300 |
| 2024-04-26 | 47.50 | $48.27 | 490900 |
| 2024-04-25 | 47.42 | $47.77 | 948746 |
| 2024-04-24 | 47.39 | $47.71 | 217326 |
| 2024-04-23 | 47.35 | $47.95 | 164207 |
| 2024-04-22 | 47.29 | $47.66 | 207600 |
| 2024-04-19 | 47.25 | $47.91 | 642400 |
| 2024-04-18 | 47.18 | $47.06 | 131913 |
| 2024-04-17 | 47.19 | $46.89 | 265434 |
| 2024-04-16 | 47.23 | $47.52 | 157131 |
| 2024-04-15 | 47.19 | $47.53 | 319105 |
| 2024-04-12 | 47.16 | $47.91 | 442807 |
| 2024-04-11 | 47.08 | $48.78 | 286900 |
| 2024-04-10 | 46.90 | $50.33 | 283106 |
| 2024-04-09 | 46.54 | $50.52 | 277326 |
| 2024-04-08 | 46.12 | $49.91 | 306208 |
| 2024-04-05 | 45.72 | $51.23 | 453633 |
| 2024-04-04 | 45.14 | $49.45 | 472400 |
| 2024-04-03 | 44.69 | $48.68 | 705806 |
| 2024-04-02 | 44.27 | $46.00 | 826400 |
| 2024-04-01 | 44.09 | $44.62 | 428023 |
| 2024-03-28 | 44.03 | $44.63 | 367800 |
| 2024-03-27 | 43.97 | $45.01 | 633715 |
| 2024-03-26 | 43.86 | $44.40 | 165800 |
| 2024-03-25 | 43.80 | $44.13 | 117400 |
| 2024-03-22 | 43.77 | $44.34 | 81644 |
| 2024-03-21 | 43.71 | $44.41 | 111541 |
| 2024-03-20 | 43.63 | $44.86 | 516730 |
| 2024-03-19 | 43.50 | $44.24 | 197600 |
| 2024-03-18 | 43.42 | $43.44 | 127318 |
| 2024-03-15 | 43.42 | $43.08 | 141423 |
| 2024-03-14 | 43.46 | $42.73 | 119735 |
| 2024-03-13 | 43.54 | $43.08 | 120534 |
| 2024-03-12 | 43.58 | $42.48 | 141105 |
| 2024-03-11 | 43.70 | $42.38 | 164041 |
| 2024-03-08 | 43.84 | $41.61 | 294000 |
| 2024-03-07 | 44.07 | $42.45 | 297800 |
| 2024-03-06 | 44.24 | $42.34 | 365100 |
| 2024-03-05 | 44.44 | $42.06 | 285737 |
| 2024-03-04 | 44.70 | $43.38 | 254946 |
| 2024-03-01 | 44.83 | $44.25 | 305600 |
| 2024-02-29 | 44.89 | $44.84 | 250000 |
| 2024-02-28 | 44.90 | $45.06 | 196213 |
| 2024-02-27 | 44.88 | $44.32 | 209100 |
| 2024-02-26 | 44.94 | $44.58 | 167538 |
| 2024-02-23 | 44.98 | $44.40 | 229142 |
| 2024-02-22 | 45.04 | $44.06 | 285601 |
| 2024-02-21 | 45.15 | $43.76 | 737040 |
| 2024-02-20 | 45.29 | $41.97 | 1.1M |
| 2024-02-16 | 45.64 | $47.05 | 181225 |
| 2024-02-15 | 45.49 | $46.77 | 495248 |
| 2024-02-14 | 45.36 | $45.13 | 245400 |
| 2024-02-13 | 45.38 | $44.65 | 434900 |
| 2024-02-12 | 45.46 | $46.59 | 596918 |
| 2024-02-09 | 45.34 | $46.00 | 360937 |
| 2024-02-08 | 45.27 | $45.97 | 282600 |
| 2024-02-07 | 45.20 | $44.94 | 159900 |
| 2024-02-06 | 45.23 | $44.57 | 265400 |
| 2024-02-05 | 45.29 | $44.50 | 368004 |
| 2024-02-02 | 45.38 | $46.14 | 298800 |
| 2024-02-01 | 45.30 | $45.98 | 864500 |
| 2024-01-31 | 45.23 | $44.32 | 330550 |
| 2024-01-30 | 45.32 | $45.48 | 103700 |
| 2024-01-29 | 45.31 | $45.45 | 146429 |
| 2024-01-26 | 45.29 | $45.58 | 97202 |
| 2024-01-25 | 45.26 | $45.95 | 225519 |
| 2024-01-24 | 45.19 | $45.24 | 116911 |
| 2024-01-23 | 45.18 | $45.61 | 201400 |
| 2024-01-22 | 45.14 | $44.36 | 204200 |
| 2024-01-19 | 45.22 | $43.98 | 147200 |
| 2024-01-18 | 45.35 | $43.51 | 357400 |
| 2024-01-17 | 45.54 | $43.44 | 215707 |
| 2024-01-16 | 45.76 | $44.44 | 189500 |
| 2024-01-12 | 45.90 | $45.48 | 203046 |
| 2024-01-11 | 45.95 | $45.16 | 163100 |
| 2024-01-10 | 46.03 | $44.94 | 159100 |
| 2024-01-09 | 46.14 | $45.36 | 191900 |
| 2024-01-08 | 46.23 | $45.85 | 258100 |
| 2024-01-05 | 46.27 | $46.58 | 290600 |
| 2024-01-04 | 46.23 | $45.63 | 140616 |
| 2024-01-03 | 46.30 | $46.24 | 195810 |
| 2024-01-02 | 46.30 | $47.23 | 241100 |
| 2023-12-29 | 46.20 | $47.36 | 151311 |
| 2023-12-28 | 46.08 | $48.01 | 186127 |
| 2023-12-27 | 45.88 | $48.53 | 329700 |
| 2023-12-26 | 45.60 | $48.80 | 173300 |
| 2023-12-22 | 45.26 | $48.82 | 238400 |
| 2023-12-21 | 44.89 | $48.08 | 269147 |
| 2023-12-20 | 44.55 | $47.79 | 222629 |
| 2023-12-19 | 44.21 | $48.44 | 216615 |
| 2023-12-18 | 43.77 | $47.00 | 297610 |
| 2023-12-15 | 43.43 | $46.13 | 351900 |
| 2023-12-14 | 43.14 | $45.53 | 581832 |
| 2023-12-13 | 42.89 | $44.05 | 289800 |
| 2023-12-12 | 42.77 | $42.75 | 247423 |
| 2023-12-11 | 42.77 | $43.45 | 142925 |
| 2023-12-08 | 42.70 | $42.73 | 118700 |
| 2023-12-07 | 42.70 | $42.10 | 300000 |
| 2023-12-06 | 42.76 | $42.17 | 245900 |
| 2023-12-05 | 42.82 | $42.34 | 110800 |
| 2023-12-04 | 42.87 | $43.29 | 134300 |
| 2023-12-01 | 42.83 | $43.16 | 181804 |
| 2023-11-30 | 42.79 | $42.69 | 224300 |
| 2023-11-29 | 42.80 | $42.54 | 155500 |
| 2023-11-28 | 42.83 | $41.86 | 277000 |
| 2023-11-27 | 42.93 | $41.77 | 139341 |
| 2023-11-24 | 43.06 | $42.81 | 235200 |
| 2023-11-22 | 43.08 | $43.45 | 232100 |
| 2023-11-21 | 43.04 | $43.87 | 142841 |
| 2023-11-20 | 42.96 | $44.61 | 273836 |
| 2023-11-17 | 42.78 | $43.96 | 138018 |
| 2023-11-16 | 42.66 | $43.54 | 285820 |
| 2023-11-15 | 42.57 | $45.07 | 197100 |
| 2023-11-14 | 42.30 | $44.75 | 221436 |
| 2023-11-13 | 42.05 | $42.34 | 147714 |
| 2023-11-10 | 42.01 | $42.23 | 206200 |
| 2023-11-09 | 41.99 | $41.40 | 150217 |
| 2023-11-08 | 42.05 | $41.50 | 179800 |
| 2023-11-07 | 42.11 | $41.63 | 198727 |
| 2023-11-06 | 42.16 | $43.41 | 125621 |
| 2023-11-03 | 42.03 | $43.46 | 246500 |
| 2023-11-02 | 41.88 | $43.77 | 247333 |
| 2023-11-01 | 41.68 | $41.91 | 262244 |
| 2023-10-31 | 41.66 | $41.25 | 226300 |
| 2023-10-30 | 41.70 | $41.43 | 340415 |
| 2023-10-27 | 41.73 | $41.35 | 500600 |
| 2023-10-26 | 41.77 | $41.13 | 751524 |
| 2023-10-25 | 41.84 | $39.24 | 267423 |
| 2023-10-24 | 42.11 | $39.75 | 232502 |
| 2023-10-23 | 42.36 | $39.37 | 325800 |
| 2023-10-20 | 42.68 | $40.68 | 310100 |
| 2023-10-19 | 42.89 | $41.90 | 160000 |
| 2023-10-18 | 42.99 | $42.31 | 227900 |
| 2023-10-17 | 43.06 | $42.33 | 240100 |
| 2023-10-16 | 43.14 | $41.66 | 307205 |
| 2023-10-13 | 43.29 | $42.14 | 1.3M |
| 2023-10-12 | 43.42 | $43.88 | 253429 |
| 2023-10-11 | 43.37 | $44.50 | 192404 |
| 2023-10-10 | 43.25 | $44.90 | 409900 |
| 2023-10-09 | 43.07 | $45.03 | 454015 |
| 2023-10-06 | 42.87 | $42.17 | 242522 |
| 2023-10-05 | 42.94 | $41.49 | 433048 |
| 2023-10-04 | 43.10 | $42.78 | 326746 |
| 2023-10-03 | 43.13 | $43.21 | 286700 |
| 2023-10-02 | 43.12 | $43.67 | 216431 |
| 2023-09-29 | 43.06 | $45.05 | 392148 |
| 2023-09-28 | 42.85 | $45.77 | 299100 |
| 2023-09-27 | 42.55 | $44.88 | 424321 |
| 2023-09-26 | 42.30 | $43.10 | 205600 |
| 2023-09-25 | 42.22 | $43.88 | 195700 |
| 2023-09-22 | 42.04 | $42.26 | 169600 |
| 2023-09-21 | 42.02 | $42.43 | 297104 |
| 2023-09-20 | 41.97 | $42.56 | 464811 |
| 2023-09-19 | 41.91 | $43.45 | 703700 |
| 2023-09-18 | 41.75 | $41.16 | 134516 |
| 2023-09-15 | 41.81 | $41.57 | 175100 |
| 2023-09-14 | 41.84 | $41.44 | 330300 |
| 2023-09-13 | 41.88 | $40.68 | 191400 |
| 2023-09-12 | 42.01 | $40.95 | 117200 |
| 2023-09-11 | 42.12 | $40.69 | 146600 |
| 2023-09-08 | 42.27 | $40.87 | 127130 |
| 2023-09-07 | 42.41 | $40.49 | 286218 |
| 2023-09-06 | 42.62 | $42.16 | 200525 |
| 2023-09-05 | 42.66 | $42.80 | 219000 |
| 2023-09-01 | 42.65 | $43.36 | 176600 |
| 2023-08-31 | 42.57 | $42.55 | 358226 |
| 2023-08-30 | 42.58 | $43.19 | 277635 |
| 2023-08-29 | 42.51 | $43.16 | 160600 |
| 2023-08-28 | 42.44 | $42.11 | 139305 |
| 2023-08-25 | 42.48 | $41.30 | 167328 |
| 2023-08-24 | 42.60 | $40.60 | 149400 |
| 2023-08-23 | 42.82 | $41.17 | 206800 |
| 2023-08-22 | 42.99 | $41.86 | 210600 |
| 2023-08-21 | 43.11 | $42.09 | 160100 |
| 2023-08-18 | 43.21 | $41.73 | 205800 |
| 2023-08-17 | 43.37 | $41.38 | 182900 |
| 2023-08-16 | 43.58 | $41.19 | 151320 |
| 2023-08-15 | 43.83 | $41.95 | 246600 |
| 2023-08-14 | 44.03 | $44.19 | 251800 |
| 2023-08-11 | 44.01 | $44.59 | 133623 |
| 2023-08-10 | 43.95 | $45.07 | 155800 |
| 2023-08-09 | 43.83 | $45.43 | 326711 |
| 2023-08-08 | 43.67 | $44.80 | 405200 |
| 2023-08-07 | 43.55 | $45.25 | 126800 |
| 2023-08-04 | 43.37 | $44.74 | 345066 |
| 2023-08-03 | 43.22 | $43.43 | 374600 |
| 2023-08-02 | 43.20 | $43.11 | 219519 |
| 2023-08-01 | 43.21 | $44.48 | 279933 |
| 2023-07-31 | 43.08 | $45.04 | 266000 |
| 2023-07-28 | 42.87 | $43.97 | 436069 |
| 2023-07-27 | 42.76 | $42.11 | 464300 |
| 2023-07-26 | 42.82 | $44.00 | 391910 |
| 2023-07-25 | 42.70 | $45.29 | 434238 |
| 2023-07-24 | 42.43 | $43.10 | 176500 |
| 2023-07-21 | 42.36 | $43.29 | 174500 |
| 2023-07-20 | 42.26 | $42.77 | 134478 |
| 2023-07-19 | 42.21 | $42.79 | 100300 |
| 2023-07-18 | 42.14 | $42.92 | 134217 |
| 2023-07-17 | 42.06 | $42.02 | 209900 |
| 2023-07-14 | 42.07 | $42.49 | 145411 |
| 2023-07-13 | 42.02 | $43.55 | 181948 |
| 2023-07-12 | 41.86 | $43.68 | 334431 |
| 2023-07-11 | 41.67 | $42.70 | 485227 |
| 2023-07-10 | 41.56 | $42.25 | 158606 |
| 2023-07-07 | 41.49 | $42.88 | 288700 |
| 2023-07-06 | 41.34 | $41.24 | 453608 |
| 2023-07-05 | 41.35 | $41.85 | 388464 |
| 2023-07-03 | 41.30 | $41.68 | 84000 |
| 2023-06-30 | 41.26 | $41.37 | 215611 |
| 2023-06-29 | 41.25 | $40.81 | 263248 |
| 2023-06-28 | 41.30 | $40.47 | 447100 |
| 2023-06-27 | 41.38 | $39.26 | 292700 |
| 2023-06-26 | 41.61 | $39.83 | 199404 |
| 2023-06-23 | 41.80 | $38.98 | 384900 |
| 2023-06-22 | 42.09 | $38.98 | 354036 |
| 2023-06-21 | 42.42 | $41.19 | 175411 |
| 2023-06-20 | 42.55 | $40.97 | 285800 |
| 2023-06-16 | 42.72 | $42.31 | 171139 |
| 2023-06-15 | 42.76 | $42.46 | 191026 |
| 2023-06-14 | 42.79 | $41.44 | 244300 |
| 2023-06-13 | 42.93 | $41.32 | 404352 |
| 2023-06-12 | 43.10 | $40.56 | 918334 |
| 2023-06-09 | 43.37 | $43.43 | 336000 |
| 2023-06-08 | 43.36 | $43.89 | 440446 |
| 2023-06-07 | 43.31 | $45.97 | 184123 |
| 2023-06-06 | 43.03 | $45.26 | 210900 |
| 2023-06-05 | 42.79 | $44.49 | 208331 |
| 2023-06-02 | 42.61 | $44.10 | 342300 |
| 2023-06-01 | 42.45 | $41.72 | 243700 |
| 2023-05-31 | 42.53 | $40.87 | 352123 |
| 2023-05-30 | 42.71 | $41.40 | 273300 |
| 2023-05-26 | 42.84 | $41.75 | 221200 |
| 2023-05-25 | 42.96 | $41.08 | 201900 |
| 2023-05-24 | 43.16 | $42.32 | 265707 |
| 2023-05-23 | 43.25 | $42.74 | 194517 |
| 2023-05-22 | 43.30 | $42.47 | 217300 |
| 2023-05-19 | 43.39 | $42.64 | 235400 |
| 2023-05-18 | 43.46 | $42.51 | 246800 |
| 2023-05-17 | 43.56 | $42.66 | 353825 |
| 2023-05-16 | 43.66 | $41.82 | 239902 |
| 2023-05-15 | 43.85 | $42.40 | 310444 |
| 2023-05-12 | 44.01 | $41.45 | 328249 |
| 2023-05-11 | 44.28 | $42.02 | 123831 |
| 2023-05-10 | 44.51 | $43.08 | 143800 |
| 2023-05-09 | 44.66 | $44.00 | 157924 |
| 2023-05-08 | 44.73 | $44.28 | 146012 |
| 2023-05-05 | 44.78 | $44.45 | 179800 |
| 2023-05-04 | 44.82 | $43.15 | 293600 |
| 2023-05-03 | 44.99 | $43.41 | 381619 |
| 2023-05-02 | 45.16 | $44.59 | 200000 |
| 2023-05-01 | 45.22 | $45.39 | 275200 |
| 2023-04-28 | 45.20 | $44.79 | 312914 |
| 2023-04-27 | 45.24 | $44.09 | 536117 |
| 2023-04-26 | 45.37 | $42.97 | 405900 |
| 2023-04-25 | 45.62 | $43.38 | 218100 |
| 2023-04-24 | 45.85 | $45.61 | 293026 |
| 2023-04-21 | 45.88 | $45.02 | 270000 |
| 2023-04-20 | 45.97 | $44.97 | 238524 |
| 2023-04-19 | 46.07 | $47.19 | 220309 |
| 2023-04-18 | 45.96 | $47.25 | 182700 |
| 2023-04-17 | 45.82 | $46.43 | 279307 |
| 2023-04-14 | 45.76 | $45.41 | 229643 |
| 2023-04-13 | 45.79 | $46.53 | 355200 |
| 2023-04-12 | 45.72 | $44.99 | 343308 |
| 2023-04-11 | 45.79 | $44.97 | 297837 |
| 2023-04-10 | 45.88 | $44.60 | 208100 |
| 2023-04-06 | 46.01 | $44.15 | 235248 |
| 2023-04-05 | 46.21 | $44.62 | 261155 |
| 2023-04-04 | 46.38 | $44.92 | 381710 |
| 2023-04-03 | 46.53 | $46.98 | 483925 |
| 2023-03-31 | 46.48 | $46.53 | 250800 |
| 2023-03-30 | 46.48 | $45.79 | 277300 |
| 2023-03-29 | 46.55 | $45.49 | 167500 |
| 2023-03-28 | 46.66 | $45.21 | 239000 |
| 2023-03-27 | 46.81 | $44.76 | 269200 |
| 2023-03-24 | 47.03 | $44.15 | 328933 |
| 2023-03-23 | 47.33 | $44.96 | 210700 |
| 2023-03-22 | 47.58 | $45.58 | 247217 |
| 2023-03-21 | 47.79 | $46.80 | 210400 |
| 2023-03-20 | 47.90 | $45.43 | 161818 |
| 2023-03-17 | 48.16 | $44.17 | 307135 |
| 2023-03-16 | 48.58 | $45.07 | 379308 |
| 2023-03-15 | 48.95 | $44.31 | 369700 |
| 2023-03-14 | 49.44 | $46.92 | 341937 |
| 2023-03-13 | 49.70 | $47.02 | 432800 |
| 2023-03-10 | 49.98 | $47.87 | 208206 |
| 2023-03-09 | 50.21 | $49.09 | 235042 |
| 2023-03-08 | 50.32 | $50.49 | 336900 |
| 2023-03-07 | 50.31 | $50.61 | 406027 |
| 2023-03-06 | 50.27 | $52.07 | 348500 |
| 2023-03-03 | 50.09 | $54.46 | 433340 |
| 2023-03-02 | 49.63 | $54.70 | 518400 |
| 2023-03-01 | 49.09 | $52.37 | 414707 |
| 2023-02-28 | 48.75 | $50.43 | 308509 |
| 2023-02-27 | 48.57 | $49.75 | 226800 |
| 2023-02-24 | 48.44 | $49.14 | 283332 |
| 2023-02-23 | 48.37 | $47.64 | 212401 |
| 2023-02-22 | 48.45 | $47.79 | 263718 |
| 2023-02-21 | 48.52 | $47.71 | 225400 |
| 2023-02-17 | 48.60 | $48.27 | 589500 |
| 2023-02-16 | 48.64 | $49.76 | 398738 |
| 2023-02-15 | 48.52 | $50.86 | 300226 |
| 2023-02-14 | 48.27 | $51.33 | 385400 |
| 2023-02-13 | 47.95 | $50.91 | 334947 |
| 2023-02-10 | 47.64 | $51.37 | 297118 |
| 2023-02-09 | 47.25 | $50.96 | 529700 |
| 2023-02-08 | 46.85 | $52.49 | 526120 |
| 2023-02-07 | 46.26 | $52.35 | 481528 |
| 2023-02-06 | 45.62 | $50.99 | 647518 |
| 2023-02-03 | 45.06 | $50.29 | 1.0M |
| 2023-02-02 | 44.50 | $47.21 | 357900 |
| 2023-02-01 | 44.22 | $48.99 | 581200 |
| 2023-01-31 | 43.72 | $47.33 | 267800 |
| 2023-01-30 | 43.34 | $46.11 | 345033 |
| 2023-01-27 | 43.05 | $46.29 | 280603 |
| 2023-01-26 | 42.70 | $45.24 | 237500 |
| 2023-01-25 | 42.44 | $44.33 | 183300 |
| 2023-01-24 | 42.24 | $44.98 | 268400 |
| 2023-01-23 | 41.95 | $45.41 | 271800 |
| 2023-01-20 | 41.59 | $45.38 | 489208 |
| 2023-01-19 | 41.19 | $44.41 | 450330 |
| 2023-01-18 | 40.85 | $44.19 | 226100 |
| 2023-01-17 | 40.49 | $44.61 | 172000 |
| 2023-01-13 | 40.06 | $44.64 | 214900 |
| 2023-01-12 | 39.58 | $44.72 | 306600 |
| 2023-01-11 | 39.04 | $43.47 | 406600 |
| 2023-01-10 | 38.57 | $42.23 | 311817 |
| 2023-01-09 | 38.19 | $42.82 | 473841 |
| 2023-01-06 | 37.70 | $41.43 | 421315 |
| 2023-01-05 | 37.31 | $38.31 | 183100 |
| 2023-01-04 | 37.20 | $37.07 | 301106 |
| 2023-01-03 | 37.21 | $37.14 | 339946 |
| 2022-12-30 | 37.22 | $37.86 | 196112 |
| 2022-12-29 | 37.15 | $37.33 | 204027 |
| 2022-12-28 | 37.14 | $36.15 | 137539 |
| 2022-12-27 | 37.24 | $36.98 | 72605 |
| 2022-12-23 | 37.27 | $36.85 | 134117 |
| 2022-12-22 | 37.31 | $36.51 | 231701 |
| 2022-12-21 | 37.40 | $37.37 | 231517 |
| 2022-12-20 | 37.40 | $35.91 | 145500 |
| 2022-12-19 | 37.56 | $35.82 | 347923 |
| 2022-12-16 | 37.74 | $37.25 | 302900 |
| 2022-12-15 | 37.79 | $36.87 | 292500 |
| 2022-12-14 | 37.89 | $37.35 | 232600 |
| 2022-12-13 | 37.94 | $38.67 | 471928 |
| 2022-12-12 | 37.87 | $37.00 | 221700 |
| 2022-12-09 | 37.96 | $36.71 | 202100 |
| 2022-12-08 | 38.09 | $36.57 | 297842 |
| 2022-12-07 | 38.25 | $37.31 | 241900 |
| 2022-12-06 | 38.35 | $37.68 | 237800 |
| 2022-12-05 | 38.42 | $37.76 | 339700 |
| 2022-12-02 | 38.49 | $38.32 | 393037 |
| 2022-12-01 | 38.50 | $38.72 | 300100 |
| 2022-11-30 | 38.48 | $39.01 | 819400 |
| 2022-11-29 | 38.42 | $40.38 | 154800 |
| 2022-11-28 | 38.22 | $39.57 | 352748 |
| 2022-11-25 | 38.08 | $40.29 | 131330 |
| 2022-11-23 | 37.84 | $39.86 | 198000 |
| 2022-11-22 | 37.63 | $39.47 | 156300 |
| 2022-11-21 | 37.44 | $38.41 | 274700 |
| 2022-11-18 | 37.34 | $38.50 | 322300 |
| 2022-11-17 | 37.21 | $38.21 | 178945 |
| 2022-11-16 | 37.11 | $38.53 | 299700 |
| 2022-11-15 | 36.96 | $40.11 | 290505 |
| 2022-11-14 | 36.63 | $39.79 | 318400 |
| 2022-11-11 | 36.29 | $40.20 | 439513 |
| 2022-11-10 | 35.88 | $38.84 | 358040 |
| 2022-11-09 | 35.57 | $36.06 | 183601 |
| 2022-11-08 | 35.52 | $38.55 | 232600 |
| 2022-11-07 | 35.20 | $38.26 | 354900 |
| 2022-11-04 | 34.88 | $38.13 | 876925 |
| 2022-11-03 | 34.54 | $35.22 | 441627 |
| 2022-11-02 | 34.47 | $35.14 | 583844 |
| 2022-11-01 | 34.39 | $36.96 | 640100 |
| 2022-10-31 | 34.12 | $34.89 | 418800 |
| 2022-10-28 | 34.04 | $34.00 | 604939 |
| 2022-10-27 | 34.05 | $34.84 | 749421 |
| 2022-10-26 | 33.96 | $34.03 | 611500 |
| 2022-10-25 | 33.96 | $34.14 | 378340 |
| 2022-10-24 | 33.94 | $33.72 | 359002 |
| 2022-10-21 | 33.96 | $35.03 | 232400 |
| 2022-10-20 | 33.85 | $33.67 | 430200 |
| 2022-10-19 | 33.87 | $33.52 | 284400 |
| 2022-10-18 | 33.90 | $33.49 | 559827 |
| 2022-10-17 | 33.95 | $33.78 | 449746 |
| 2022-10-14 | 33.97 | $34.37 | 480337 |
| 2022-10-13 | 33.92 | $35.46 | 666429 |
| 2022-10-12 | 33.76 | $33.51 | 353946 |
| 2022-10-11 | 33.79 | $33.56 | 435347 |
| 2022-10-10 | 33.81 | $35.07 | 391437 |
| 2022-10-07 | 33.68 | $35.07 | 579300 |
| 2022-10-06 | 33.53 | $34.54 | 446017 |
| 2022-10-05 | 33.43 | $35.18 | 597528 |
| 2022-10-04 | 33.24 | $34.58 | 625744 |
| 2022-10-03 | 33.10 | $32.96 | 594231 |
| 2022-09-30 | 33.12 | $31.87 | 282809 |
| 2022-09-29 | 33.25 | $31.79 | 610249 |
| 2022-09-28 | 33.40 | $32.62 | 626501 |
| 2022-09-27 | 33.48 | $30.93 | 593941 |
| 2022-09-26 | 33.75 | $29.38 | 578844 |
| 2022-09-23 | 34.21 | $28.97 | 440100 |
| 2022-09-22 | 34.76 | $31.15 | 436700 |
| 2022-09-21 | 35.14 | $31.36 | 461040 |
| 2022-09-20 | 35.54 | $32.28 | 494800 |
| 2022-09-19 | 35.88 | $33.40 | 422600 |
| 2022-09-16 | 36.14 | $32.98 | 790331 |
| 2022-09-15 | 36.48 | $34.22 | 479540 |
| 2022-09-14 | 36.72 | $35.47 | 366623 |
| 2022-09-13 | 36.85 | $34.86 | 387649 |
| 2022-09-12 | 37.06 | $36.94 | 263600 |
| 2022-09-09 | 37.07 | $36.50 | 389501 |
| 2022-09-08 | 37.13 | $35.74 | 569509 |
| 2022-09-07 | 37.27 | $35.00 | 539900 |
| 2022-09-06 | 37.51 | $35.05 | 418432 |
| 2022-09-02 | 37.77 | $36.34 | 334140 |
| 2022-09-01 | 37.92 | $35.72 | 404113 |
| 2022-08-31 | 38.15 | $36.10 | 402944 |
| 2022-08-30 | 38.37 | $37.34 | 267749 |
| 2022-08-29 | 38.48 | $39.87 | 294906 |
| 2022-08-26 | 38.33 | $39.89 | 254329 |
| 2022-08-25 | 38.17 | $41.05 | 364116 |
| 2022-08-24 | 37.87 | $40.30 | 393200 |
| 2022-08-23 | 37.61 | $39.44 | 364000 |
| 2022-08-22 | 37.42 | $37.28 | 199100 |
| 2022-08-19 | 37.43 | $37.38 | 666300 |
| 2022-08-18 | 37.44 | $38.36 | 510513 |
| 2022-08-17 | 37.34 | $37.18 | 369444 |
| 2022-08-16 | 37.36 | $37.28 | 275500 |
| 2022-08-15 | 37.36 | $36.94 | 349200 |
| 2022-08-12 | 37.41 | $38.41 | 196614 |
| 2022-08-11 | 37.30 | $37.77 | 257800 |
| 2022-08-10 | 37.25 | $37.05 | 345705 |
| 2022-08-09 | 37.28 | $35.65 | 347200 |
| 2022-08-08 | 37.45 | $36.60 | 366800 |
| 2022-08-05 | 37.54 | $35.77 | 354900 |
| 2022-08-04 | 37.72 | $35.56 | 294800 |
| 2022-08-03 | 37.95 | $35.44 | 288500 |
| 2022-08-02 | 38.21 | $36.08 | 317800 |
| 2022-08-01 | 38.44 | $36.22 | 454230 |
| 2022-07-29 | 38.67 | $37.20 | 1.0M |
| 2022-07-28 | 38.83 | $36.79 | 1.4M |
| 2022-07-27 | 39.04 | $39.61 | 783263 |
| 2022-07-26 | 38.98 | $39.22 | 352800 |
| 2022-07-25 | 38.96 | $39.71 | 355800 |
| 2022-07-22 | 38.88 | $38.43 | 337008 |
| 2022-07-21 | 38.92 | $38.89 | 297000 |
| 2022-07-20 | 38.93 | $38.92 | 270100 |
| 2022-07-19 | 38.93 | $39.13 | 447300 |
| 2022-07-18 | 38.91 | $37.42 | 446324 |
| 2022-07-15 | 39.06 | $36.30 | 556730 |
| 2022-07-14 | 39.35 | $34.23 | 760402 |
| 2022-07-13 | 39.89 | $36.27 | 902600 |
| 2022-07-12 | 40.27 | $36.05 | 686600 |
| 2022-07-11 | 40.72 | $37.55 | 443200 |
| 2022-07-08 | 41.05 | $38.51 | 418500 |
| 2022-07-07 | 41.32 | $39.00 | 561735 |
| 2022-07-06 | 41.56 | $36.35 | 604800 |
| 2022-07-05 | 42.11 | $36.73 | 532300 |
| 2022-07-01 | 42.68 | $38.21 | 224339 |
| 2022-06-30 | 43.15 | $38.23 | 558436 |
| 2022-06-29 | 43.67 | $39.18 | 356000 |
| 2022-06-28 | 44.14 | $40.50 | 754000 |
| 2022-06-27 | 44.52 | $40.45 | 621518 |
| 2022-06-24 | 44.95 | $40.16 | 698200 |
| 2022-06-23 | 45.46 | $37.69 | 621923 |
| 2022-06-22 | 46.28 | $38.80 | 567829 |
| 2022-06-21 | 47.06 | $40.77 | 490532 |
| 2022-06-17 | 47.72 | $39.97 | 798427 |
| 2022-06-16 | 48.54 | $41.75 | 937800 |
| 2022-06-15 | 49.26 | $44.94 | 766200 |
| 2022-06-14 | 49.71 | $44.70 | 586533 |
| 2022-06-13 | 50.24 | $44.35 | 1.1M |
| 2022-06-10 | 50.86 | $49.54 | 340720 |
| 2022-06-09 | 51.00 | $52.88 | 335900 |
| 2022-06-08 | 50.80 | $53.34 | 408800 |
| 2022-06-07 | 50.53 | $52.97 | 408010 |
| 2022-06-06 | 50.27 | $51.13 | 421633 |
| 2022-06-03 | 50.18 | $51.53 | 309000 |
| 2022-06-02 | 50.04 | $52.21 | 447427 |
| 2022-06-01 | 49.81 | $50.18 | 491200 |
| 2022-05-31 | 49.77 | $49.45 | 762503 |
| 2022-05-27 | 49.81 | $50.71 | 626736 |
| 2022-05-26 | 49.71 | $49.07 | 435400 |
| 2022-05-25 | 49.78 | $48.57 | 337228 |
| 2022-05-24 | 49.91 | $48.94 | 348500 |
| 2022-05-23 | 50.01 | $49.02 | 237700 |
| 2022-05-20 | 50.11 | $48.73 | 372621 |
| 2022-05-19 | 50.26 | $50.00 | 260200 |
| 2022-05-18 | 50.28 | $49.81 | 308605 |
| 2022-05-17 | 50.33 | $51.05 | 494000 |
| 2022-05-16 | 50.26 | $48.97 | 620436 |
| 2022-05-13 | 50.39 | $47.44 | 328300 |
| 2022-05-12 | 50.71 | $46.46 | 397932 |
| 2022-05-11 | 51.15 | $47.22 | 419800 |
| 2022-05-10 | 51.57 | $46.76 | 660822 |
| 2022-05-09 | 52.07 | $48.23 | 643800 |
| 2022-05-06 | 52.48 | $52.46 | 465900 |
| 2022-05-05 | 52.48 | $52.24 | 659200 |
| 2022-05-04 | 52.50 | $54.73 | 428200 |
| 2022-05-03 | 52.27 | $52.99 | 484935 |
| 2022-05-02 | 52.19 | $51.04 | 630000 |
| 2022-04-29 | 52.31 | $50.16 | 485800 |
| 2022-04-28 | 52.54 | $50.71 | 831404 |
| 2022-04-27 | 52.73 | $48.89 | 436100 |
| 2022-04-26 | 53.14 | $48.18 | 995445 |
| 2022-04-25 | 53.66 | $49.43 | 559800 |
| 2022-04-22 | 54.11 | $51.49 | 586502 |
| 2022-04-21 | 54.38 | $52.92 | 497600 |
| 2022-04-20 | 54.54 | $55.33 | 288800 |
| 2022-04-19 | 54.45 | $55.17 | 294409 |
| 2022-04-18 | 54.38 | $55.90 | 404200 |
| 2022-04-14 | 54.22 | $55.09 | 312000 |
| 2022-04-13 | 54.12 | $54.60 | 359749 |
| 2022-04-12 | 54.07 | $54.46 | 339719 |
| 2022-04-11 | 54.03 | $52.98 | 582800 |
| 2022-04-08 | 54.14 | $55.30 | 312915 |
| 2022-04-07 | 54.02 | $55.15 | 361600 |
| 2022-04-06 | 53.90 | $53.58 | 240525 |
| 2022-04-05 | 53.94 | $54.63 | 299700 |
| 2022-04-04 | 53.86 | $55.52 | 264400 |
| 2022-04-01 | 53.69 | $54.94 | 504706 |
| 2022-03-31 | 53.56 | $54.56 | 292400 |
| 2022-03-30 | 53.45 | $55.34 | 297200 |
| 2022-03-29 | 53.25 | $54.53 | 476247 |
| 2022-03-28 | 53.12 | $56.09 | 381338 |
| 2022-03-25 | 52.81 | $56.48 | 244000 |
| 2022-03-24 | 52.42 | $55.50 | 317508 |
| 2022-03-23 | 52.09 | $56.27 | 484001 |
| 2022-03-22 | 51.66 | $55.49 | 351300 |
| 2022-03-21 | 51.25 | $55.79 | 442007 |
| 2022-03-18 | 50.77 | $54.00 | 462100 |
| 2022-03-17 | 50.43 | $52.82 | 493493 |
| 2022-03-16 | 50.18 | $49.55 | 527700 |
| 2022-03-15 | 50.25 | $50.55 | 407123 |
| 2022-03-14 | 50.22 | $49.78 | 280705 |
| 2022-03-11 | 50.26 | $51.96 | 354200 |
| 2022-03-10 | 50.09 | $52.08 | 501400 |
| 2022-03-09 | 49.88 | $48.49 | 769233 |
| 2022-03-08 | 50.02 | $51.10 | 735100 |
| 2022-03-07 | 49.91 | $53.92 | 834032 |
| 2022-03-04 | 49.49 | $51.89 | 452700 |
| 2022-03-03 | 49.23 | $51.11 | 476734 |
| 2022-03-02 | 49.03 | $52.51 | 546443 |
| 2022-03-01 | 48.67 | $50.88 | 456900 |
| 2022-02-28 | 48.44 | $52.19 | 706400 |
| 2022-02-25 | 48.04 | $49.88 | 470900 |
| 2022-02-24 | 47.85 | $48.78 | 545203 |
| 2022-02-23 | 47.75 | $47.52 | 219948 |
| 2022-02-22 | 47.77 | $48.17 | 211800 |
| 2022-02-18 | 47.73 | $47.88 | 376432 |
| 2022-02-17 | 47.72 | $48.96 | 298737 |
| 2022-02-16 | 47.58 | $49.27 | 482200 |
| 2022-02-15 | 47.41 | $50.01 | 504900 |
| 2022-02-14 | 47.13 | $50.14 | 365100 |
| 2022-02-11 | 46.82 | $50.17 | 912200 |
| 2022-02-10 | 46.46 | $49.50 | 585836 |
| 2022-02-09 | 46.14 | $49.45 | 536000 |
| 2022-02-08 | 45.80 | $48.12 | 384300 |
| 2022-02-07 | 45.55 | $48.00 | 322000 |
| 2022-02-04 | 45.29 | $48.60 | 532437 |
| 2022-02-03 | 44.94 | $46.71 | 415126 |
| 2022-02-02 | 44.76 | $46.20 | 498947 |
| 2022-02-01 | 44.61 | $46.88 | 488800 |
| 2022-01-31 | 44.37 | $45.50 | 497400 |
| 2022-01-28 | 44.25 | $46.67 | 664600 |
| 2022-01-27 | 43.99 | $46.68 | 887918 |
| 2022-01-26 | 43.71 | $43.96 | 517900 |
| 2022-01-25 | 43.68 | $44.88 | 529736 |
| 2022-01-24 | 43.56 | $43.83 | 850237 |
| 2022-01-21 | 43.53 | $44.67 | 356011 |
| 2022-01-20 | 43.41 | $45.24 | 440700 |
| 2022-01-19 | 43.22 | $47.41 | 651617 |
| 2022-01-18 | 42.78 | $46.01 | 620010 |
| 2022-01-14 | 42.44 | $45.63 | 469638 |
| 2022-01-13 | 42.10 | $43.32 | 410100 |
| 2022-01-12 | 41.97 | $43.76 | 240927 |
| 2022-01-11 | 41.78 | $43.63 | 307221 |
| 2022-01-10 | 41.59 | $42.25 | 238100 |
| 2022-01-07 | 41.52 | $43.56 | 303600 |
| 2022-01-06 | 41.30 | $42.83 | 264000 |
| 2022-01-05 | 41.14 | $41.88 | 342024 |
| 2022-01-04 | 41.07 | $42.61 | 638516 |
| 2022-01-03 | 40.90 | $39.85 | 246008 |
| 2021-12-31 | 41.01 | $39.55 | 314928 |
| 2021-12-30 | 41.17 | $39.65 | 395600 |
| 2021-12-29 | 41.33 | $39.66 | 501228 |
| 2021-12-28 | 41.50 | $42.46 | 207400 |
| 2021-12-27 | 41.40 | $43.36 | 192800 |
| 2021-12-23 | 41.20 | $42.66 | 214816 |
| 2021-12-22 | 41.04 | $41.89 | 146426 |
| 2021-12-21 | 40.95 | $41.92 | 348500 |
| 2021-12-20 | 40.85 | $39.77 | 304204 |
| 2021-12-17 | 40.97 | $39.49 | 390000 |
| 2021-12-16 | 41.12 | $40.52 | 366000 |
| 2021-12-15 | 41.18 | $39.40 | 305744 |
| 2021-12-14 | 41.37 | $38.60 | 254815 |
| 2021-12-13 | 41.66 | $38.76 | 323700 |
| 2021-12-10 | 41.97 | $39.74 | 292911 |
| 2021-12-09 | 42.20 | $39.10 | 583936 |
| 2021-12-08 | 42.53 | $40.87 | 295602 |
| 2021-12-07 | 42.71 | $42.73 | 390210 |
| 2021-12-06 | 42.70 | $40.82 | 345200 |
| 2021-12-03 | 42.90 | $39.78 | 225445 |
| 2021-12-02 | 43.23 | $40.21 | 302515 |
| 2021-12-01 | 43.55 | $38.99 | 528700 |
| 2021-11-30 | 44.03 | $39.99 | 355127 |
| 2021-11-29 | 44.45 | $41.81 | 261900 |
| 2021-11-26 | 44.73 | $42.18 | 232700 |
| 2021-11-24 | 45.00 | $43.87 | 229800 |
| 2021-11-23 | 45.12 | $43.71 | 222115 |
| 2021-11-22 | 45.27 | $43.43 | 312800 |
| 2021-11-19 | 45.46 | $43.17 | 355614 |
| 2021-11-18 | 45.70 | $44.12 | 431018 |
| 2021-11-17 | 45.87 | $43.90 | 344833 |
| 2021-11-16 | 46.08 | $44.58 | 361200 |
| 2021-11-15 | 46.24 | $45.30 | 467800 |
| 2021-11-12 | 46.33 | $45.83 | 219015 |
| 2021-11-11 | 46.39 | $45.94 | 186300 |
| 2021-11-10 | 46.43 | $44.95 | 260700 |
| 2021-11-09 | 46.59 | $46.92 | 335420 |
| 2021-11-08 | 46.56 | $47.07 | 304631 |
| 2021-11-05 | 46.50 | $47.14 | 425900 |
| 2021-11-04 | 46.43 | $46.64 | 406600 |
| 2021-11-03 | 46.41 | $46.58 | 312600 |
| 2021-11-02 | 46.39 | $45.25 | 310200 |
| 2021-11-01 | 46.52 | $46.40 | 630000 |
| 2021-10-29 | 46.53 | $44.78 | 414900 |
| 2021-10-28 | 46.71 | $44.81 | 927433 |
| 2021-10-27 | 46.91 | $45.04 | 702400 |
| 2021-10-26 | 47.11 | $45.66 | 328100 |
| 2021-10-25 | 47.26 | $45.54 | 381900 |
| 2021-10-22 | 47.44 | $46.13 | 424104 |
| 2021-10-21 | 47.58 | $46.57 | 420229 |
| 2021-10-20 | 47.69 | $47.71 | 432600 |
| 2021-10-19 | 47.68 | $47.89 | 502300 |
| 2021-10-18 | 47.66 | $49.42 | 324343 |
| 2021-10-15 | 47.48 | $48.69 | 331511 |
| 2021-10-14 | 47.35 | $49.87 | 485400 |
| 2021-10-13 | 47.08 | $50.86 | 250900 |
| 2021-10-12 | 46.69 | $51.51 | 333800 |
| 2021-10-11 | 46.18 | $50.53 | 434400 |
| 2021-10-08 | 45.72 | $50.06 | 230500 |
| 2021-10-07 | 45.26 | $49.79 | 311522 |
| 2021-10-06 | 44.79 | $48.69 | 653200 |
| 2021-10-05 | 44.38 | $51.79 | 1.2M |
| 2021-10-04 | 43.60 | $48.99 | 381112 |
| 2021-10-01 | 43.03 | $48.50 | 626100 |
| 2021-09-30 | 42.45 | $46.04 | 303000 |
| 2021-09-29 | 42.08 | $46.79 | 267600 |
| 2021-09-28 | 41.58 | $47.07 | 663704 |
| 2021-09-27 | 41.00 | $48.13 | 671414 |
| 2021-09-24 | 40.25 | $45.34 | 573100 |
| 2021-09-23 | 39.72 | $44.81 | 599433 |
| 2021-09-22 | 39.18 | $42.17 | 190807 |
| 2021-09-21 | 38.87 | $42.07 | 368300 |
| 2021-09-20 | 38.53 | $41.45 | 426200 |
| 2021-09-17 | 38.22 | $42.98 | 668300 |
| 2021-09-16 | 37.72 | $41.62 | 328262 |
| 2021-09-15 | 37.31 | $41.00 | 339800 |
| 2021-09-14 | 36.92 | $38.91 | 326512 |
| 2021-09-13 | 36.71 | $39.79 | 135736 |
| 2021-09-10 | 36.39 | $39.31 | 161600 |
| 2021-09-09 | 36.08 | $39.30 | 139133 |
| 2021-09-08 | 35.74 | $39.23 | 592330 |
| 2021-09-07 | 35.38 | $39.65 | 549039 |
| 2021-09-03 | 34.93 | $37.91 | 254615 |
| 2021-09-02 | 34.61 | $38.20 | 521013 |
| 2021-09-01 | 34.23 | $37.12 | 244600 |
| 2021-08-31 | 33.93 | $36.71 | 477045 |
| 2021-08-30 | 33.64 | $36.24 | 278648 |
| 2021-08-27 | 33.36 | $35.85 | 408711 |
| 2021-08-26 | 33.10 | $34.73 | 194600 |
| 2021-08-25 | 32.93 | $34.92 | 281849 |
| 2021-08-24 | 32.72 | $34.34 | 479000 |
| 2021-08-23 | 32.55 | $32.44 | 352424 |
| 2021-08-20 | 32.56 | $30.62 | 110900 |
| 2021-08-19 | 32.76 | $30.07 | 277800 |
| 2021-08-18 | 33.05 | $31.08 | 112000 |
| 2021-08-17 | 33.26 | $31.66 | 176844 |
| 2021-08-16 | 33.42 | $32.24 | 150014 |
| 2021-08-13 | 33.55 | $33.46 | 145800 |
| 2021-08-12 | 33.56 | $33.74 | 121700 |
| 2021-08-11 | 33.54 | $34.82 | 247200 |
| 2021-08-10 | 33.40 | $33.97 | 442732 |
| 2021-08-09 | 33.34 | $33.09 | 154839 |
| 2021-08-06 | 33.37 | $33.88 | 173818 |
| 2021-08-05 | 33.32 | $33.22 | 137645 |
| 2021-08-04 | 33.33 | $32.96 | 150900 |
| 2021-08-03 | 33.37 | $33.74 | 191300 |
| 2021-08-02 | 33.33 | $32.91 | 286800 |
| 2021-07-30 | 33.37 | $33.66 | 136100 |
| 2021-07-29 | 33.34 | $33.06 | 213200 |
| 2021-07-28 | 33.37 | $33.60 | 295000 |
| 2021-07-27 | 33.34 | $33.39 | 210100 |
| 2021-07-26 | 33.34 | $34.09 | 175307 |
| 2021-07-23 | 33.26 | $33.65 | 155522 |
| 2021-07-22 | 33.22 | $33.48 | 199500 |
| 2021-07-21 | 33.19 | $33.33 | 154708 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.97
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.58
Average
43.54
Maximum
62.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.97 | $54.81 | 1.0M |
| 2026-07-16 | 49.46 | $53.18 | 758600 |
| 2026-07-15 | 49.12 | $54.38 | 682032 |
| 2026-07-14 | 48.68 | $54.04 | 1.4M |
| 2026-07-13 | 48.29 | $50.92 | 1.4M |
| 2026-07-10 | 48.24 | $48.66 | 575814 |
| 2026-07-09 | 48.46 | $48.15 | 1.2M |
| 2026-07-08 | 48.76 | $48.87 | 2.3M |
| 2026-07-07 | 49.05 | $45.95 | 2.0M |
| 2026-07-06 | 49.66 | $43.82 | 800524 |
| 2026-07-02 | 50.56 | $45.47 | 885000 |
| 2026-07-01 | 51.39 | $44.45 | 677626 |
| 2026-06-30 | 52.39 | $46.15 | 876613 |
| 2026-06-29 | 53.30 | $48.80 | 810500 |
| 2026-06-26 | 54.02 | $48.12 | 588300 |
| 2026-06-25 | 54.85 | $48.52 | 714040 |
| 2026-06-24 | 55.69 | $48.14 | 1.7M |
| 2026-06-23 | 56.63 | $51.15 | 554900 |
| 2026-06-22 | 57.32 | $52.79 | 626741 |
| 2026-06-18 | 57.89 | $53.18 | 1.8M |
| 2026-06-17 | 58.46 | $55.17 | 537100 |
| 2026-06-16 | 58.87 | $55.85 | 685336 |
| 2026-06-15 | 59.25 | $56.25 | 1.6M |
| 2026-06-12 | 59.62 | $59.39 | 626410 |
| 2026-06-11 | 59.70 | $58.95 | 1.6M |
| 2026-06-10 | 59.86 | $58.68 | 810187 |
| 2026-06-09 | 60.06 | $57.66 | 680500 |
| 2026-06-08 | 60.39 | $58.29 | 1.2M |
| 2026-06-05 | 60.66 | $57.62 | 414200 |
| 2026-06-04 | 61.02 | $60.72 | 329300 |
| 2026-06-03 | 61.09 | $62.55 | 613600 |
| 2026-06-02 | 61.00 | $62.00 | 528100 |
| 2026-06-01 | 60.98 | $61.16 | 751837 |
| 2026-05-29 | 61.06 | $59.10 | 452241 |
| 2026-05-28 | 61.35 | $59.83 | 524400 |
| 2026-05-27 | 61.60 | $59.15 | 527097 |
| 2026-05-26 | 61.92 | $60.14 | 687000 |
| 2026-05-22 | 62.14 | $60.12 | 1.1M |
| 2026-05-21 | 62.37 | $59.61 | 998700 |
| 2026-05-20 | 62.65 | $60.54 | 1.1M |
| 2026-05-19 | 62.83 | $62.07 | 610300 |
| 2026-05-18 | 62.86 | $62.09 | 501914 |
| 2026-05-15 | 62.85 | $63.38 | 979143 |
| 2026-05-14 | 62.67 | $62.56 | 510451 |
| 2026-05-13 | 62.55 | $63.54 | 452722 |
| 2026-05-12 | 62.31 | $64.17 | 640800 |
| 2026-05-11 | 61.98 | $63.35 | 713700 |
| 2026-05-08 | 61.70 | $60.19 | 669800 |
| 2026-05-07 | 61.73 | $61.38 | 1.1M |
| 2026-05-06 | 61.62 | $62.37 | 1.0M |
| 2026-05-05 | 61.42 | $65.72 | 597300 |
| 2026-05-04 | 60.89 | $64.86 | 820816 |
| 2026-05-01 | 60.43 | $64.25 | 1.3M |
| 2026-04-30 | 60.00 | $65.54 | 1.7M |
| 2026-04-29 | 59.42 | $63.31 | 1.8M |
| 2026-04-28 | 59.03 | $60.40 | 944842 |
| 2026-04-27 | 58.93 | $60.76 | 789907 |
| 2026-04-24 | 58.82 | $59.63 | 604600 |
| 2026-04-23 | 58.81 | $60.37 | 820630 |
| 2026-04-22 | 58.73 | $60.10 | 1.2M |
| 2026-04-21 | 58.66 | $58.37 | 1.6M |
| 2026-04-20 | 58.74 | $55.50 | 2.3M |
| 2026-04-17 | 59.09 | $54.13 | 2.4M |
| 2026-04-16 | 59.59 | $58.36 | 1.1M |
| 2026-04-15 | 59.65 | $57.59 | 1.1M |
| 2026-04-14 | 59.76 | $56.92 | 1.5M |
| 2026-04-13 | 59.90 | $59.75 | 1.5M |
| 2026-04-10 | 59.73 | $59.87 | 3.0M |
| 2026-04-09 | 59.55 | $57.94 | 2.3M |
| 2026-04-08 | 59.52 | $61.51 | 4.7M |
| 2026-04-07 | 59.11 | $63.79 | 1.7M |
| 2026-04-06 | 58.42 | $61.57 | 1.1M |
| 2026-04-02 | 57.89 | $59.86 | 1.5M |
| 2026-04-01 | 57.51 | $59.04 | 1.9M |
| 2026-03-31 | 57.18 | $59.54 | 3.1M |
| 2026-03-30 | 56.77 | $62.47 | 2.6M |
| 2026-03-27 | 56.02 | $65.22 | 3.0M |
| 2026-03-26 | 54.95 | $59.46 | 1.4M |
| 2026-03-25 | 54.37 | $58.51 | 3.3M |
| 2026-03-24 | 53.83 | $58.73 | 1.8M |
| 2026-03-23 | 53.23 | $53.86 | 2.0M |
| 2026-03-20 | 53.06 | $55.89 | 2.4M |
| 2026-03-19 | 52.67 | $56.46 | 4.2M |
| 2026-03-18 | 52.20 | $52.87 | 2.9M |
| 2026-03-17 | 52.04 | $51.20 | 1.5M |
| 2026-03-16 | 52.03 | $50.50 | 1.7M |
| 2026-03-13 | 52.08 | $51.75 | 2.1M |
| 2026-03-12 | 51.99 | $58.06 | 2.4M |
| 2026-03-11 | 51.25 | $53.48 | 1.4M |
| 2026-03-10 | 50.94 | $50.49 | 2.0M |
| 2026-03-09 | 50.89 | $53.01 | 2.3M |
| 2026-03-06 | 50.58 | $49.83 | 2.6M |
| 2026-03-05 | 50.55 | $57.05 | 2.0M |
| 2026-03-04 | 49.81 | $53.32 | 947200 |
| 2026-03-03 | 49.41 | $51.17 | 1.2M |
| 2026-03-02 | 49.20 | $52.54 | 921021 |
| 2026-02-27 | 48.83 | $50.53 | 634719 |
| 2026-02-26 | 48.64 | $48.46 | 507100 |
| 2026-02-25 | 48.65 | $48.42 | 291800 |
| 2026-02-24 | 48.66 | $48.65 | 270711 |
| 2026-02-23 | 48.64 | $48.78 | 294300 |
| 2026-02-20 | 48.61 | $49.37 | 436800 |
| 2026-02-19 | 48.52 | $49.32 | 380100 |
| 2026-02-18 | 48.42 | $48.98 | 521423 |
| 2026-02-17 | 48.34 | $47.81 | 395837 |
| 2026-02-13 | 48.37 | $48.75 | 272100 |
| 2026-02-12 | 48.29 | $48.14 | 473013 |
| 2026-02-11 | 48.27 | $49.26 | 482000 |
| 2026-02-10 | 48.13 | $48.98 | 392545 |
| 2026-02-09 | 48.01 | $47.70 | 274148 |
| 2026-02-06 | 48.01 | $47.23 | 527951 |
| 2026-02-05 | 48.04 | $47.04 | 1.1M |
| 2026-02-04 | 48.08 | $51.32 | 1.3M |
| 2026-02-03 | 47.67 | $49.31 | 817900 |
| 2026-02-02 | 47.43 | $47.80 | 605249 |
| 2026-01-30 | 47.30 | $47.72 | 577600 |
| 2026-01-29 | 47.14 | $48.95 | 514800 |
| 2026-01-28 | 46.82 | $47.78 | 492841 |
| 2026-01-27 | 46.57 | $46.87 | 537120 |
| 2026-01-26 | 46.37 | $47.72 | 620780 |
| 2026-01-23 | 46.07 | $49.00 | 469841 |
| 2026-01-22 | 45.59 | $48.00 | 555000 |
| 2026-01-21 | 45.18 | $48.35 | 819920 |
| 2026-01-20 | 44.69 | $45.47 | 519517 |
| 2026-01-16 | 44.44 | $46.22 | 607000 |
| 2026-01-15 | 44.08 | $46.34 | 397234 |
| 2026-01-14 | 43.68 | $46.84 | 1.2M |
| 2026-01-13 | 43.20 | $47.19 | 548600 |
| 2026-01-12 | 42.64 | $47.48 | 680611 |
| 2026-01-09 | 42.02 | $46.85 | 542700 |
| 2026-01-08 | 41.42 | $45.21 | 397236 |
| 2026-01-07 | 40.94 | $44.39 | 448300 |
| 2026-01-06 | 40.51 | $44.11 | 623027 |
| 2026-01-05 | 40.09 | $42.93 | 818700 |
| 2026-01-02 | 39.74 | $40.74 | 602607 |
| 2025-12-31 | 39.59 | $39.72 | 406500 |
| 2025-12-30 | 39.53 | $40.28 | 459100 |
| 2025-12-29 | 39.39 | $39.91 | 281808 |
| 2025-12-26 | 39.27 | $40.19 | 109600 |
| 2025-12-24 | 39.09 | $40.14 | 80300 |
| 2025-12-23 | 38.90 | $40.05 | 276700 |
| 2025-12-22 | 38.69 | $40.68 | 661309 |
| 2025-12-19 | 38.39 | $39.15 | 330902 |
| 2025-12-18 | 38.21 | $38.97 | 428621 |
| 2025-12-17 | 38.03 | $38.85 | 556700 |
| 2025-12-16 | 37.84 | $38.97 | 625000 |
| 2025-12-15 | 37.63 | $38.99 | 675738 |
| 2025-12-12 | 37.41 | $39.39 | 233392 |
| 2025-12-11 | 37.14 | $38.80 | 437206 |
| 2025-12-10 | 36.92 | $39.24 | 355918 |
| 2025-12-09 | 36.66 | $39.12 | 430000 |
| 2025-12-08 | 36.39 | $37.99 | 600800 |
| 2025-12-05 | 36.23 | $38.10 | 451483 |
| 2025-12-04 | 36.06 | $37.38 | 500500 |
| 2025-12-03 | 35.94 | $37.35 | 419500 |
| 2025-12-02 | 35.82 | $37.26 | 589738 |
| 2025-12-01 | 35.71 | $36.28 | 562700 |
| 2025-11-28 | 35.71 | $35.61 | 218100 |
| 2025-11-26 | 35.77 | $34.70 | 288836 |
| 2025-11-25 | 35.90 | $35.02 | 373735 |
| 2025-11-24 | 36.01 | $34.54 | 416400 |
| 2025-11-21 | 36.16 | $35.09 | 475700 |
| 2025-11-20 | 36.26 | $34.03 | 255629 |
| 2025-11-19 | 36.48 | $34.85 | 273900 |
| 2025-11-18 | 36.61 | $35.36 | 443934 |
| 2025-11-17 | 36.69 | $35.71 | 410700 |
| 2025-11-14 | 36.73 | $36.79 | 463046 |
| 2025-11-13 | 36.65 | $37.62 | 432700 |
| 2025-11-12 | 36.48 | $38.61 | 530300 |
| 2025-11-11 | 36.20 | $37.82 | 242037 |
| 2025-11-10 | 35.99 | $37.12 | 358537 |
| 2025-11-07 | 35.85 | $37.42 | 495501 |
| 2025-11-06 | 35.67 | $36.00 | 381600 |
| 2025-11-05 | 35.63 | $36.45 | 352900 |
| 2025-11-04 | 35.56 | $35.93 | 715200 |
| 2025-11-03 | 35.56 | $37.21 | 963759 |
| 2025-10-31 | 35.45 | $39.32 | 2.0M |
| 2025-10-30 | 35.14 | $33.88 | 1.1M |
| 2025-10-29 | 35.36 | $33.99 | 524291 |
| 2025-10-28 | 35.61 | $34.52 | 509100 |
| 2025-10-27 | 35.82 | $35.18 | 354500 |
| 2025-10-24 | 36.00 | $35.70 | 279000 |
| 2025-10-23 | 36.15 | $35.93 | 427500 |
| 2025-10-22 | 36.28 | $34.82 | 518014 |
| 2025-10-21 | 36.55 | $33.91 | 507400 |
| 2025-10-20 | 36.92 | $33.90 | 374200 |
| 2025-10-17 | 37.32 | $33.99 | 599531 |
| 2025-10-16 | 37.74 | $35.16 | 474500 |
| 2025-10-15 | 38.06 | $35.57 | 330700 |
| 2025-10-14 | 38.36 | $35.87 | 443231 |
| 2025-10-13 | 38.66 | $37.21 | 432845 |
| 2025-10-10 | 38.83 | $35.99 | 638441 |
| 2025-10-09 | 39.14 | $37.81 | 356646 |
| 2025-10-08 | 39.28 | $39.25 | 500800 |
| 2025-10-07 | 39.29 | $39.19 | 672100 |
| 2025-10-06 | 39.29 | $39.64 | 699944 |
| 2025-10-03 | 39.25 | $38.54 | 509818 |
| 2025-10-02 | 39.32 | $39.08 | 572300 |
| 2025-10-01 | 39.32 | $39.56 | 428103 |
| 2025-09-30 | 39.26 | $39.76 | 426100 |
| 2025-09-29 | 39.16 | $39.93 | 387675 |
| 2025-09-26 | 39.02 | $39.76 | 417700 |
| 2025-09-25 | 38.88 | $38.27 | 338343 |
| 2025-09-24 | 38.87 | $39.13 | 372000 |
| 2025-09-23 | 38.76 | $39.09 | 723130 |
| 2025-09-22 | 38.63 | $39.47 | 970400 |
| 2025-09-19 | 38.45 | $38.77 | 368543 |
| 2025-09-18 | 38.32 | $39.54 | 324641 |
| 2025-09-17 | 38.08 | $39.18 | 384100 |
| 2025-09-16 | 37.86 | $39.36 | 274600 |
| 2025-09-15 | 37.59 | $39.81 | 351741 |
| 2025-09-12 | 37.25 | $39.25 | 267200 |
| 2025-09-11 | 36.94 | $39.78 | 386122 |
| 2025-09-10 | 36.55 | $38.48 | 355400 |
| 2025-09-09 | 36.26 | $38.72 | 659800 |
| 2025-09-08 | 35.92 | $39.00 | 817400 |
| 2025-09-05 | 35.52 | $38.61 | 1.1M |
| 2025-09-04 | 35.13 | $37.09 | 561463 |
| 2025-09-03 | 34.87 | $35.32 | 351400 |
| 2025-09-02 | 34.76 | $35.35 | 267700 |
| 2025-08-29 | 34.65 | $35.51 | 222511 |
| 2025-08-28 | 34.50 | $35.72 | 256046 |
| 2025-08-27 | 34.33 | $35.49 | 289514 |
| 2025-08-26 | 34.17 | $35.75 | 305815 |
| 2025-08-25 | 33.97 | $35.40 | 278300 |
| 2025-08-22 | 33.80 | $36.04 | 375030 |
| 2025-08-21 | 33.56 | $33.85 | 165928 |
| 2025-08-20 | 33.52 | $33.72 | 363200 |
| 2025-08-19 | 33.51 | $33.79 | 304902 |
| 2025-08-18 | 33.48 | $33.97 | 284900 |
| 2025-08-15 | 33.44 | $34.35 | 576129 |
| 2025-08-14 | 33.37 | $34.05 | 569700 |
| 2025-08-13 | 33.31 | $34.00 | 542907 |
| 2025-08-12 | 33.26 | $32.67 | 294944 |
| 2025-08-11 | 33.35 | $32.46 | 303500 |
| 2025-08-08 | 33.45 | $33.11 | 427207 |
| 2025-08-07 | 33.50 | $32.53 | 493306 |
| 2025-08-06 | 33.60 | $33.48 | 492000 |
| 2025-08-05 | 33.62 | $33.63 | 520700 |
| 2025-08-04 | 33.64 | $33.11 | 380443 |
| 2025-08-01 | 33.70 | $33.15 | 875630 |
| 2025-07-31 | 33.77 | $33.44 | 863914 |
| 2025-07-30 | 33.81 | $32.84 | 703766 |
| 2025-07-29 | 33.91 | $33.87 | 509100 |
| 2025-07-28 | 33.92 | $33.95 | 419400 |
| 2025-07-25 | 33.91 | $34.27 | 763820 |
| 2025-07-24 | 33.88 | $33.51 | 856000 |
| 2025-07-23 | 33.92 | $34.62 | 565100 |
| 2025-07-22 | 33.85 | $34.34 | 300500 |
| 2025-07-21 | 33.82 | $33.60 | 248300 |
| 2025-07-18 | 33.87 | $33.73 | 327105 |
| 2025-07-17 | 33.92 | $34.08 | 554500 |
| 2025-07-16 | 33.95 | $33.19 | 412144 |
| 2025-07-15 | 34.08 | $33.63 | 563800 |
| 2025-07-14 | 34.18 | $33.14 | 587200 |
| 2025-07-11 | 34.33 | $33.58 | 614334 |
| 2025-07-10 | 34.44 | $33.98 | 554200 |
| 2025-07-09 | 34.52 | $34.29 | 365700 |
| 2025-07-08 | 34.55 | $34.66 | 570000 |
| 2025-07-07 | 34.55 | $33.90 | 499022 |
| 2025-07-03 | 34.62 | $34.37 | 273700 |
| 2025-07-02 | 34.63 | $34.22 | 863903 |
| 2025-07-01 | 34.65 | $33.79 | 1.3M |
| 2025-06-30 | 34.71 | $33.10 | 926197 |
| 2025-06-27 | 34.82 | $34.14 | 719900 |
| 2025-06-26 | 34.84 | $34.82 | 700243 |
| 2025-06-25 | 34.78 | $33.77 | 737900 |
| 2025-06-24 | 34.82 | $33.86 | 1.5M |
| 2025-06-23 | 34.85 | $34.90 | 1.4M |
| 2025-06-20 | 34.77 | $37.31 | 868200 |
| 2025-06-18 | 34.44 | $37.26 | 710502 |
| 2025-06-17 | 34.10 | $36.22 | 885700 |
| 2025-06-16 | 33.84 | $35.68 | 1.0M |
| 2025-06-13 | 33.62 | $36.00 | 1.5M |
| 2025-06-12 | 33.36 | $34.43 | 514700 |
| 2025-06-11 | 33.25 | $35.05 | 1.0M |
| 2025-06-10 | 33.08 | $33.32 | 390927 |
| 2025-06-09 | 33.08 | $33.31 | 458323 |
| 2025-06-06 | 33.08 | $33.14 | 281500 |
| 2025-06-05 | 33.09 | $32.81 | 243000 |
| 2025-06-04 | 33.13 | $33.19 | 279015 |
| 2025-06-03 | 33.12 | $32.87 | 398600 |
| 2025-06-02 | 33.15 | $32.14 | 384700 |
| 2025-05-30 | 33.25 | $32.64 | 364139 |
| 2025-05-29 | 33.29 | $33.20 | 285600 |
| 2025-05-28 | 33.28 | $33.14 | 269410 |
| 2025-05-27 | 33.26 | $33.84 | 408913 |
| 2025-05-23 | 33.17 | $32.87 | 452746 |
| 2025-05-22 | 33.16 | $32.86 | 614005 |
| 2025-05-21 | 33.15 | $32.43 | 394300 |
| 2025-05-20 | 33.16 | $33.72 | 483236 |
| 2025-05-19 | 33.03 | $33.63 | 392335 |
| 2025-05-16 | 32.88 | $33.57 | 278620 |
| 2025-05-15 | 32.70 | $33.49 | 421900 |
| 2025-05-14 | 32.49 | $34.09 | 291635 |
| 2025-05-13 | 32.20 | $34.96 | 693316 |
| 2025-05-12 | 31.79 | $34.48 | 700500 |
| 2025-05-09 | 31.38 | $32.44 | 504100 |
| 2025-05-08 | 31.15 | $32.32 | 535487 |
| 2025-05-07 | 30.91 | $32.37 | 609590 |
| 2025-05-06 | 30.63 | $32.34 | 628500 |
| 2025-05-05 | 30.34 | $31.84 | 695432 |
| 2025-05-02 | 30.08 | $32.98 | 989000 |
| 2025-05-01 | 29.70 | $32.37 | 1.4M |
| 2025-04-30 | 29.39 | $31.29 | 528200 |
| 2025-04-29 | 29.19 | $31.78 | 719800 |
| 2025-04-28 | 28.97 | $31.45 | 629756 |
| 2025-04-25 | 28.79 | $31.07 | 311600 |
| 2025-04-24 | 28.67 | $30.93 | 508713 |
| 2025-04-23 | 28.59 | $30.51 | 704048 |
| 2025-04-22 | 28.58 | $28.76 | 529500 |
| 2025-04-21 | 28.78 | $27.50 | 542900 |
| 2025-04-17 | 29.15 | $27.02 | 924000 |
| 2025-04-16 | 29.61 | $26.84 | 987200 |
| 2025-04-15 | 30.15 | $27.02 | 783626 |
| 2025-04-14 | 30.72 | $27.21 | 847200 |
| 2025-04-11 | 31.32 | $26.64 | 844540 |
| 2025-04-10 | 32.02 | $26.28 | 947238 |
| 2025-04-09 | 32.81 | $30.29 | 1.2M |
| 2025-04-08 | 33.25 | $25.87 | 1.1M |
| 2025-04-07 | 34.17 | $27.39 | 722022 |
| 2025-04-04 | 34.98 | $28.72 | 1.9M |
| 2025-04-03 | 35.73 | $31.08 | 604612 |
| 2025-04-02 | 36.30 | $34.05 | 351100 |
| 2025-04-01 | 36.63 | $34.34 | 390100 |
| 2025-03-31 | 36.96 | $35.09 | 255100 |
| 2025-03-28 | 37.24 | $35.32 | 325808 |
| 2025-03-27 | 37.55 | $35.99 | 289200 |
| 2025-03-26 | 37.83 | $35.96 | 426100 |
| 2025-03-25 | 38.15 | $36.87 | 512700 |
| 2025-03-24 | 38.42 | $37.48 | 420600 |
| 2025-03-21 | 38.66 | $37.44 | 194200 |
| 2025-03-20 | 38.94 | $38.32 | 379500 |
| 2025-03-19 | 39.17 | $37.55 | 228224 |
| 2025-03-18 | 39.51 | $37.74 | 264017 |
| 2025-03-17 | 39.87 | $37.82 | 416900 |
| 2025-03-14 | 40.27 | $37.72 | 329019 |
| 2025-03-13 | 40.72 | $36.78 | 266400 |
| 2025-03-12 | 41.30 | $36.68 | 722448 |
| 2025-03-11 | 41.95 | $36.52 | 885800 |
| 2025-03-10 | 42.68 | $36.80 | 1.7M |
| 2025-03-07 | 43.45 | $42.25 | 368700 |
| 2025-03-06 | 43.74 | $41.72 | 473900 |
| 2025-03-05 | 44.13 | $41.37 | 537700 |
| 2025-03-04 | 44.61 | $40.09 | 835700 |
| 2025-03-03 | 45.27 | $41.47 | 732100 |
| 2025-02-28 | 45.85 | $44.04 | 579325 |
| 2025-02-27 | 46.23 | $43.83 | 382548 |
| 2025-02-26 | 46.65 | $43.88 | 243200 |
| 2025-02-25 | 47.09 | $44.17 | 194000 |
| 2025-02-24 | 47.53 | $44.18 | 243400 |
| 2025-02-21 | 48.01 | $44.25 | 268119 |
| 2025-02-20 | 48.51 | $45.69 | 314949 |
| 2025-02-19 | 48.89 | $45.65 | 363910 |
| 2025-02-18 | 49.30 | $46.50 | 437337 |
| 2025-02-14 | 49.64 | $46.06 | 232900 |
| 2025-02-13 | 50.04 | $46.54 | 366143 |
| 2025-02-12 | 50.41 | $46.80 | 456228 |
| 2025-02-11 | 50.78 | $48.28 | 529900 |
| 2025-02-10 | 51.00 | $49.83 | 492700 |
| 2025-02-07 | 51.06 | $50.66 | 430500 |
| 2025-02-06 | 51.03 | $50.96 | 411600 |
| 2025-02-05 | 50.97 | $52.22 | 396395 |
| 2025-02-04 | 50.79 | $53.61 | 409126 |
| 2025-02-03 | 50.45 | $52.08 | 701200 |
| 2025-01-31 | 50.25 | $52.20 | 541538 |
| 2025-01-30 | 50.02 | $51.76 | 946000 |
| 2025-01-29 | 49.82 | $49.85 | 526130 |
| 2025-01-28 | 49.81 | $49.04 | 311922 |
| 2025-01-27 | 49.86 | $50.36 | 354422 |
| 2025-01-24 | 49.79 | $50.78 | 231543 |
| 2025-01-23 | 49.65 | $50.89 | 416162 |
| 2025-01-22 | 49.48 | $49.77 | 341133 |
| 2025-01-21 | 49.41 | $50.84 | 689372 |
| 2025-01-17 | 49.20 | $49.32 | 479300 |
| 2025-01-16 | 49.13 | $49.85 | 189323 |
| 2025-01-15 | 48.99 | $50.19 | 194419 |
| 2025-01-14 | 48.80 | $49.47 | 255700 |
| 2025-01-13 | 48.66 | $48.05 | 278400 |
| 2025-01-10 | 48.65 | $47.71 | 379300 |
| 2025-01-08 | 48.67 | $48.45 | 319421 |
| 2025-01-07 | 48.62 | $50.46 | 382700 |
| 2025-01-06 | 48.36 | $50.85 | 571600 |
| 2025-01-03 | 48.04 | $49.41 | 237700 |
| 2025-01-02 | 47.85 | $49.55 | 422915 |
| 2024-12-31 | 47.64 | $49.94 | 354800 |
| 2024-12-30 | 47.38 | $49.39 | 424532 |
| 2024-12-27 | 47.17 | $49.00 | 303600 |
| 2024-12-26 | 46.97 | $48.45 | 152341 |
| 2024-12-24 | 46.82 | $48.43 | 272800 |
| 2024-12-23 | 46.67 | $47.31 | 281628 |
| 2024-12-20 | 46.61 | $46.38 | 248300 |
| 2024-12-19 | 46.64 | $45.92 | 222026 |
| 2024-12-18 | 46.71 | $45.75 | 801503 |
| 2024-12-17 | 46.78 | $47.12 | 544400 |
| 2024-12-16 | 46.71 | $46.04 | 535000 |
| 2024-12-13 | 46.73 | $45.72 | 398600 |
| 2024-12-12 | 46.76 | $45.89 | 207400 |
| 2024-12-11 | 46.76 | $47.09 | 288400 |
| 2024-12-10 | 46.63 | $47.46 | 418400 |
| 2024-12-09 | 46.43 | $47.63 | 386819 |
| 2024-12-06 | 46.19 | $47.47 | 219101 |
| 2024-12-05 | 45.95 | $47.09 | 332935 |
| 2024-12-04 | 45.69 | $46.91 | 336422 |
| 2024-12-03 | 45.42 | $47.32 | 343600 |
| 2024-12-02 | 45.07 | $48.17 | 323215 |
| 2024-11-29 | 44.60 | $46.88 | 125900 |
| 2024-11-27 | 44.22 | $46.52 | 147605 |
| 2024-11-26 | 43.83 | $46.29 | 177300 |
| 2024-11-25 | 43.44 | $46.91 | 405937 |
| 2024-11-22 | 42.95 | $46.02 | 272300 |
| 2024-11-21 | 42.52 | $45.45 | 259112 |
| 2024-11-20 | 42.12 | $44.42 | 206400 |
| 2024-11-19 | 41.80 | $44.47 | 440509 |
| 2024-11-18 | 41.45 | $44.07 | 339800 |
| 2024-11-15 | 41.13 | $42.64 | 312600 |
| 2024-11-14 | 40.93 | $42.85 | 280100 |
| 2024-11-13 | 40.71 | $42.29 | 108420 |
| 2024-11-12 | 40.53 | $42.33 | 299633 |
| 2024-11-11 | 40.34 | $42.40 | 518348 |
| 2024-11-08 | 40.14 | $42.19 | 706401 |
| 2024-11-07 | 39.96 | $41.84 | 899322 |
| 2024-11-06 | 39.82 | $38.97 | 430387 |
| 2024-11-05 | 39.98 | $39.38 | 215200 |
| 2024-11-04 | 40.11 | $39.19 | 222905 |
| 2024-11-01 | 40.28 | $39.09 | 194202 |
| 2024-10-31 | 40.49 | $39.17 | 223800 |
| 2024-10-30 | 40.72 | $39.66 | 106400 |
| 2024-10-29 | 40.92 | $39.37 | 293700 |
| 2024-10-28 | 41.16 | $40.02 | 149911 |
| 2024-10-25 | 41.34 | $40.56 | 249100 |
| 2024-10-24 | 41.47 | $40.38 | 235800 |
| 2024-10-23 | 41.63 | $39.96 | 256223 |
| 2024-10-22 | 41.83 | $40.54 | 285916 |
| 2024-10-21 | 41.97 | $40.49 | 385707 |
| 2024-10-18 | 42.12 | $40.53 | 219200 |
| 2024-10-17 | 42.25 | $41.07 | 189913 |
| 2024-10-16 | 42.33 | $41.30 | 271200 |
| 2024-10-15 | 42.38 | $40.89 | 303530 |
| 2024-10-14 | 42.47 | $41.82 | 194005 |
| 2024-10-11 | 42.45 | $42.13 | 313200 |
| 2024-10-10 | 42.37 | $42.92 | 283451 |
| 2024-10-09 | 42.20 | $43.16 | 151200 |
| 2024-10-08 | 41.97 | $42.78 | 322300 |
| 2024-10-07 | 41.76 | $44.90 | 359400 |
| 2024-10-04 | 41.31 | $44.57 | 350600 |
| 2024-10-03 | 40.88 | $44.24 | 651524 |
| 2024-10-02 | 40.49 | $42.82 | 425946 |
| 2024-10-01 | 40.24 | $42.04 | 552600 |
| 2024-09-30 | 40.07 | $41.34 | 257532 |
| 2024-09-27 | 40.00 | $41.63 | 195943 |
| 2024-09-26 | 39.93 | $41.37 | 308500 |
| 2024-09-25 | 39.89 | $40.36 | 207711 |
| 2024-09-24 | 39.99 | $40.77 | 221112 |
| 2024-09-23 | 40.06 | $39.47 | 287700 |
| 2024-09-20 | 40.30 | $39.55 | 323438 |
| 2024-09-19 | 40.55 | $40.48 | 326000 |
| 2024-09-18 | 40.73 | $39.53 | 448708 |
| 2024-09-17 | 41.03 | $39.32 | 353045 |
| 2024-09-16 | 41.37 | $38.62 | 505636 |
| 2024-09-13 | 41.81 | $37.74 | 647700 |
| 2024-09-12 | 42.37 | $37.39 | 337012 |
| 2024-09-11 | 42.99 | $36.58 | 519300 |
| 2024-09-10 | 43.73 | $36.82 | 893551 |
| 2024-09-09 | 44.48 | $39.10 | 1.5M |
| 2024-09-06 | 45.03 | $42.45 | 562932 |
| 2024-09-05 | 45.25 | $44.97 | 254833 |
| 2024-09-04 | 45.22 | $44.60 | 268500 |
| 2024-09-03 | 45.21 | $44.52 | 369226 |
| 2024-08-30 | 45.19 | $46.69 | 210804 |
| 2024-08-29 | 44.94 | $46.24 | 361822 |
| 2024-08-28 | 44.74 | $45.19 | 147306 |
| 2024-08-27 | 44.66 | $46.27 | 121144 |
| 2024-08-26 | 44.47 | $46.41 | 262335 |
| 2024-08-23 | 44.28 | $46.05 | 324012 |
| 2024-08-22 | 44.12 | $44.60 | 142211 |
| 2024-08-21 | 44.13 | $44.77 | 191000 |
| 2024-08-20 | 44.13 | $44.46 | 384100 |
| 2024-08-19 | 44.18 | $44.67 | 173100 |
| 2024-08-16 | 44.24 | $45.07 | 240507 |
| 2024-08-15 | 44.28 | $45.47 | 167900 |
| 2024-08-14 | 44.30 | $44.36 | 245509 |
| 2024-08-13 | 44.47 | $44.52 | 607713 |
| 2024-08-12 | 44.66 | $42.98 | 384210 |
| 2024-08-09 | 45.04 | $42.22 | 367231 |
| 2024-08-08 | 45.54 | $42.22 | 459249 |
| 2024-08-07 | 46.08 | $40.68 | 706100 |
| 2024-08-06 | 46.80 | $42.20 | 368600 |
| 2024-08-05 | 47.41 | $41.51 | 754525 |
| 2024-08-02 | 48.11 | $43.03 | 650947 |
| 2024-08-01 | 48.68 | $45.79 | 295947 |
| 2024-07-31 | 49.01 | $48.59 | 711936 |
| 2024-07-30 | 49.07 | $46.68 | 247900 |
| 2024-07-29 | 49.32 | $47.56 | 188703 |
| 2024-07-26 | 49.49 | $47.57 | 167400 |
| 2024-07-25 | 49.65 | $47.94 | 142300 |
| 2024-07-24 | 49.79 | $48.21 | 200027 |
| 2024-07-23 | 49.90 | $48.93 | 148300 |
| 2024-07-22 | 49.94 | $49.60 | 165706 |
| 2024-07-19 | 49.91 | $49.58 | 144200 |
| 2024-07-18 | 49.88 | $50.65 | 230548 |
| 2024-07-17 | 49.73 | $52.10 | 237747 |
| 2024-07-16 | 49.43 | $52.92 | 167700 |
| 2024-07-15 | 49.03 | $51.82 | 225800 |
| 2024-07-12 | 48.73 | $51.08 | 181807 |
| 2024-07-11 | 48.49 | $50.43 | 200828 |
| 2024-07-10 | 48.32 | $49.86 | 263326 |
| 2024-07-09 | 48.20 | $47.31 | 172601 |
| 2024-07-08 | 48.35 | $47.66 | 300145 |
| 2024-07-05 | 48.48 | $47.33 | 211902 |
| 2024-07-03 | 48.65 | $49.05 | 97427 |
| 2024-07-02 | 48.67 | $48.16 | 150800 |
| 2024-07-01 | 48.79 | $47.61 | 154718 |
| 2024-06-28 | 48.99 | $48.26 | 248546 |
| 2024-06-27 | 49.16 | $48.22 | 111100 |
| 2024-06-26 | 49.34 | $48.36 | 162500 |
| 2024-06-25 | 49.54 | $48.07 | 152500 |
| 2024-06-24 | 49.78 | $48.97 | 147400 |
| 2024-06-21 | 49.96 | $48.64 | 228200 |
| 2024-06-20 | 50.18 | $48.56 | 195200 |
| 2024-06-18 | 50.43 | $48.31 | 111710 |
| 2024-06-17 | 50.74 | $48.33 | 125600 |
| 2024-06-14 | 51.08 | $48.13 | 199700 |
| 2024-06-13 | 51.46 | $49.59 | 167441 |
| 2024-06-12 | 51.71 | $50.93 | 196400 |
| 2024-06-11 | 51.85 | $50.87 | 285113 |
| 2024-06-10 | 52.00 | $51.11 | 175800 |
| 2024-06-07 | 52.13 | $50.89 | 159200 |
| 2024-06-06 | 52.27 | $50.88 | 194025 |
| 2024-06-05 | 52.41 | $50.50 | 239308 |
| 2024-06-04 | 52.58 | $50.52 | 213209 |
| 2024-06-03 | 52.74 | $51.61 | 236500 |
| 2024-05-31 | 52.78 | $53.68 | 208600 |
| 2024-05-30 | 52.59 | $53.00 | 177100 |
| 2024-05-29 | 52.45 | $52.35 | 125221 |
| 2024-05-28 | 52.35 | $53.12 | 271101 |
| 2024-05-24 | 52.16 | $52.86 | 184300 |
| 2024-05-23 | 51.98 | $52.28 | 213827 |
| 2024-05-22 | 51.83 | $52.23 | 201517 |
| 2024-05-21 | 51.66 | $53.46 | 237500 |
| 2024-05-20 | 51.35 | $55.04 | 316316 |
| 2024-05-17 | 50.85 | $53.65 | 334900 |
| 2024-05-16 | 50.46 | $53.58 | 347641 |
| 2024-05-15 | 50.04 | $52.70 | 321839 |
| 2024-05-14 | 49.68 | $53.27 | 281300 |
| 2024-05-13 | 49.24 | $52.83 | 641542 |
| 2024-05-10 | 48.82 | $50.48 | 222715 |
| 2024-05-09 | 48.60 | $50.26 | 295530 |
| 2024-05-08 | 48.40 | $48.40 | 337300 |
| 2024-05-07 | 48.39 | $49.97 | 114800 |
| 2024-05-06 | 48.23 | $49.12 | 155508 |
| 2024-05-03 | 48.16 | $48.23 | 175200 |
| 2024-05-02 | 48.18 | $48.12 | 176400 |
| 2024-05-01 | 48.22 | $48.23 | 286936 |
| 2024-04-30 | 48.25 | $47.91 | 293728 |
| 2024-04-29 | 48.31 | $50.40 | 621300 |
| 2024-04-26 | 48.10 | $48.27 | 490900 |
| 2024-04-25 | 48.07 | $47.77 | 948746 |
| 2024-04-24 | 48.08 | $47.71 | 217326 |
| 2024-04-23 | 48.08 | $47.95 | 164207 |
| 2024-04-22 | 48.04 | $47.66 | 207600 |
| 2024-04-19 | 48.01 | $47.91 | 642400 |
| 2024-04-18 | 47.94 | $47.06 | 131913 |
| 2024-04-17 | 47.94 | $46.89 | 265434 |
| 2024-04-16 | 47.94 | $47.52 | 157131 |
| 2024-04-15 | 47.86 | $47.53 | 319105 |
| 2024-04-12 | 47.76 | $47.91 | 442807 |
| 2024-04-11 | 47.61 | $48.78 | 286900 |
| 2024-04-10 | 47.34 | $50.33 | 283106 |
| 2024-04-09 | 46.88 | $50.52 | 277326 |
| 2024-04-08 | 46.37 | $49.91 | 306208 |
| 2024-04-05 | 45.88 | $51.23 | 453633 |
| 2024-04-04 | 45.22 | $49.45 | 472400 |
| 2024-04-03 | 44.69 | $48.68 | 705806 |
| 2024-04-02 | 44.21 | $46.00 | 826400 |
| 2024-04-01 | 43.97 | $44.62 | 428023 |
| 2024-03-28 | 43.86 | $44.63 | 367800 |
| 2024-03-27 | 43.75 | $45.01 | 633715 |
| 2024-03-26 | 43.61 | $44.40 | 165800 |
| 2024-03-25 | 43.52 | $44.13 | 117400 |
| 2024-03-22 | 43.46 | $44.34 | 81644 |
| 2024-03-21 | 43.38 | $44.41 | 111541 |
| 2024-03-20 | 43.29 | $44.86 | 516730 |
| 2024-03-19 | 43.15 | $44.24 | 197600 |
| 2024-03-18 | 43.06 | $43.44 | 127318 |
| 2024-03-15 | 43.07 | $43.08 | 141423 |
| 2024-03-14 | 43.13 | $42.73 | 119735 |
| 2024-03-13 | 43.23 | $43.08 | 120534 |
| 2024-03-12 | 43.30 | $42.48 | 141105 |
| 2024-03-11 | 43.46 | $42.38 | 164041 |
| 2024-03-08 | 43.64 | $41.61 | 294000 |
| 2024-03-07 | 43.91 | $42.45 | 297800 |
| 2024-03-06 | 44.12 | $42.34 | 365100 |
| 2024-03-05 | 44.34 | $42.06 | 285737 |
| 2024-03-04 | 44.61 | $43.38 | 254946 |
| 2024-03-01 | 44.76 | $44.25 | 305600 |
| 2024-02-29 | 44.84 | $44.84 | 250000 |
| 2024-02-28 | 44.86 | $45.06 | 196213 |
| 2024-02-27 | 44.86 | $44.32 | 209100 |
| 2024-02-26 | 44.93 | $44.58 | 167538 |
| 2024-02-23 | 44.99 | $44.40 | 229142 |
| 2024-02-22 | 45.07 | $44.06 | 285601 |
| 2024-02-21 | 45.19 | $43.76 | 737040 |
| 2024-02-20 | 45.34 | $41.97 | 1.1M |
| 2024-02-16 | 45.68 | $47.05 | 181225 |
| 2024-02-15 | 45.52 | $46.77 | 495248 |
| 2024-02-14 | 45.37 | $45.13 | 245400 |
| 2024-02-13 | 45.37 | $44.65 | 434900 |
| 2024-02-12 | 45.41 | $46.59 | 596918 |
| 2024-02-09 | 45.26 | $46.00 | 360937 |
| 2024-02-08 | 45.17 | $45.97 | 282600 |
| 2024-02-07 | 45.07 | $44.94 | 159900 |
| 2024-02-06 | 45.07 | $44.57 | 265400 |
| 2024-02-05 | 45.12 | $44.50 | 368004 |
| 2024-02-02 | 45.18 | $46.14 | 298800 |
| 2024-02-01 | 45.08 | $45.98 | 864500 |
| 2024-01-31 | 45.00 | $44.32 | 330550 |
| 2024-01-30 | 45.09 | $45.48 | 103700 |
| 2024-01-29 | 45.08 | $45.45 | 146429 |
| 2024-01-26 | 45.09 | $45.58 | 97202 |
| 2024-01-25 | 45.09 | $45.95 | 225519 |
| 2024-01-24 | 45.08 | $45.24 | 116911 |
| 2024-01-23 | 45.15 | $45.61 | 201400 |
| 2024-01-22 | 45.19 | $44.36 | 204200 |
| 2024-01-19 | 45.37 | $43.98 | 147200 |
| 2024-01-18 | 45.61 | $43.51 | 357400 |
| 2024-01-17 | 45.91 | $43.44 | 215707 |
| 2024-01-16 | 46.23 | $44.44 | 189500 |
| 2024-01-12 | 46.46 | $45.48 | 203046 |
| 2024-01-11 | 46.58 | $45.16 | 163100 |
| 2024-01-10 | 46.73 | $44.94 | 159100 |
| 2024-01-09 | 46.88 | $45.36 | 191900 |
| 2024-01-08 | 46.99 | $45.85 | 258100 |
| 2024-01-05 | 47.03 | $46.58 | 290600 |
| 2024-01-04 | 46.97 | $45.63 | 140616 |
| 2024-01-03 | 47.00 | $46.24 | 195810 |
| 2024-01-02 | 46.95 | $47.23 | 241100 |
| 2023-12-29 | 46.79 | $47.36 | 151311 |
| 2023-12-28 | 46.59 | $48.01 | 186127 |
| 2023-12-27 | 46.31 | $48.53 | 329700 |
| 2023-12-26 | 45.94 | $48.80 | 173300 |
| 2023-12-22 | 45.51 | $48.82 | 238400 |
| 2023-12-21 | 45.06 | $48.08 | 269147 |
| 2023-12-20 | 44.65 | $47.79 | 222629 |
| 2023-12-19 | 44.25 | $48.44 | 216615 |
| 2023-12-18 | 43.77 | $47.00 | 297610 |
| 2023-12-15 | 43.42 | $46.13 | 351900 |
| 2023-12-14 | 43.13 | $45.53 | 581832 |
| 2023-12-13 | 42.90 | $44.05 | 289800 |
| 2023-12-12 | 42.82 | $42.75 | 247423 |
| 2023-12-11 | 42.85 | $43.45 | 142925 |
| 2023-12-08 | 42.81 | $42.73 | 118700 |
| 2023-12-07 | 42.84 | $42.10 | 300000 |
| 2023-12-06 | 42.92 | $42.17 | 245900 |
| 2023-12-05 | 43.00 | $42.34 | 110800 |
| 2023-12-04 | 43.06 | $43.29 | 134300 |
| 2023-12-01 | 43.03 | $43.16 | 181804 |
| 2023-11-30 | 43.02 | $42.69 | 224300 |
| 2023-11-29 | 43.05 | $42.54 | 155500 |
| 2023-11-28 | 43.09 | $41.86 | 277000 |
| 2023-11-27 | 43.19 | $41.77 | 139341 |
| 2023-11-24 | 43.29 | $42.81 | 235200 |
| 2023-11-22 | 43.29 | $43.45 | 232100 |
| 2023-11-21 | 43.21 | $43.87 | 142841 |
| 2023-11-20 | 43.07 | $44.61 | 273836 |
| 2023-11-17 | 42.83 | $43.96 | 138018 |
| 2023-11-16 | 42.64 | $43.54 | 285820 |
| 2023-11-15 | 42.48 | $45.07 | 197100 |
| 2023-11-14 | 42.17 | $44.75 | 221436 |
| 2023-11-13 | 41.87 | $42.34 | 147714 |
| 2023-11-10 | 41.80 | $42.23 | 206200 |
| 2023-11-09 | 41.73 | $41.40 | 150217 |
| 2023-11-08 | 41.76 | $41.50 | 179800 |
| 2023-11-07 | 41.80 | $41.63 | 198727 |
| 2023-11-06 | 41.83 | $43.41 | 125621 |
| 2023-11-03 | 41.71 | $43.46 | 246500 |
| 2023-11-02 | 41.57 | $43.77 | 247333 |
| 2023-11-01 | 41.40 | $41.91 | 262244 |
| 2023-10-31 | 41.40 | $41.25 | 226300 |
| 2023-10-30 | 41.48 | $41.43 | 340415 |
| 2023-10-27 | 41.55 | $41.35 | 500600 |
| 2023-10-26 | 41.65 | $41.13 | 751524 |
| 2023-10-25 | 41.79 | $39.24 | 267423 |
| 2023-10-24 | 42.13 | $39.75 | 232502 |
| 2023-10-23 | 42.45 | $39.37 | 325800 |
| 2023-10-20 | 42.82 | $40.68 | 310100 |
| 2023-10-19 | 43.07 | $41.90 | 160000 |
| 2023-10-18 | 43.21 | $42.31 | 227900 |
| 2023-10-17 | 43.31 | $42.33 | 240100 |
| 2023-10-16 | 43.42 | $41.66 | 307205 |
| 2023-10-13 | 43.59 | $42.14 | 1.3M |
| 2023-10-12 | 43.70 | $43.88 | 253429 |
| 2023-10-11 | 43.65 | $44.50 | 192404 |
| 2023-10-10 | 43.51 | $44.90 | 409900 |
| 2023-10-09 | 43.32 | $45.03 | 454015 |
| 2023-10-06 | 43.09 | $42.17 | 242522 |
| 2023-10-05 | 43.13 | $41.49 | 433048 |
| 2023-10-04 | 43.23 | $42.78 | 326746 |
| 2023-10-03 | 43.21 | $43.21 | 286700 |
| 2023-10-02 | 43.14 | $43.67 | 216431 |
| 2023-09-29 | 43.03 | $45.05 | 392148 |
| 2023-09-28 | 42.77 | $45.77 | 299100 |
| 2023-09-27 | 42.43 | $44.88 | 424321 |
| 2023-09-26 | 42.17 | $43.10 | 205600 |
| 2023-09-25 | 42.07 | $43.88 | 195700 |
| 2023-09-22 | 41.89 | $42.26 | 169600 |
| 2023-09-21 | 41.85 | $42.43 | 297104 |
| 2023-09-20 | 41.79 | $42.56 | 464811 |
| 2023-09-19 | 41.72 | $43.45 | 703700 |
| 2023-09-18 | 41.55 | $41.16 | 134516 |
| 2023-09-15 | 41.61 | $41.57 | 175100 |
| 2023-09-14 | 41.62 | $41.44 | 330300 |
| 2023-09-13 | 41.65 | $40.68 | 191400 |
| 2023-09-12 | 41.76 | $40.95 | 117200 |
| 2023-09-11 | 41.85 | $40.69 | 146600 |
| 2023-09-08 | 41.99 | $40.87 | 127130 |
| 2023-09-07 | 42.13 | $40.49 | 286218 |
| 2023-09-06 | 42.33 | $42.16 | 200525 |
| 2023-09-05 | 42.38 | $42.80 | 219000 |
| 2023-09-01 | 42.39 | $43.36 | 176600 |
| 2023-08-31 | 42.35 | $42.55 | 358226 |
| 2023-08-30 | 42.38 | $43.19 | 277635 |
| 2023-08-29 | 42.36 | $43.16 | 160600 |
| 2023-08-28 | 42.35 | $42.11 | 139305 |
| 2023-08-25 | 42.45 | $41.30 | 167328 |
| 2023-08-24 | 42.64 | $40.60 | 149400 |
| 2023-08-23 | 42.91 | $41.17 | 206800 |
| 2023-08-22 | 43.13 | $41.86 | 210600 |
| 2023-08-21 | 43.30 | $42.09 | 160100 |
| 2023-08-18 | 43.46 | $41.73 | 205800 |
| 2023-08-17 | 43.66 | $41.38 | 182900 |
| 2023-08-16 | 43.90 | $41.19 | 151320 |
| 2023-08-15 | 44.16 | $41.95 | 246600 |
| 2023-08-14 | 44.36 | $44.19 | 251800 |
| 2023-08-11 | 44.33 | $44.59 | 133623 |
| 2023-08-10 | 44.26 | $45.07 | 155800 |
| 2023-08-09 | 44.13 | $45.43 | 326711 |
| 2023-08-08 | 43.96 | $44.80 | 405200 |
| 2023-08-07 | 43.84 | $45.25 | 126800 |
| 2023-08-04 | 43.66 | $44.74 | 345066 |
| 2023-08-03 | 43.53 | $43.43 | 374600 |
| 2023-08-02 | 43.50 | $43.11 | 219519 |
| 2023-08-01 | 43.50 | $44.48 | 279933 |
| 2023-07-31 | 43.36 | $45.04 | 266000 |
| 2023-07-28 | 43.15 | $43.97 | 436069 |
| 2023-07-27 | 43.02 | $42.11 | 464300 |
| 2023-07-26 | 43.06 | $44.00 | 391910 |
| 2023-07-25 | 42.90 | $45.29 | 434238 |
| 2023-07-24 | 42.59 | $43.10 | 176500 |
| 2023-07-21 | 42.48 | $43.29 | 174500 |
| 2023-07-20 | 42.32 | $42.77 | 134478 |
| 2023-07-19 | 42.20 | $42.79 | 100300 |
| 2023-07-18 | 42.07 | $42.92 | 134217 |
| 2023-07-17 | 41.93 | $42.02 | 209900 |
| 2023-07-14 | 41.88 | $42.49 | 145411 |
| 2023-07-13 | 41.77 | $43.55 | 181948 |
| 2023-07-12 | 41.56 | $43.68 | 334431 |
| 2023-07-11 | 41.31 | $42.70 | 485227 |
| 2023-07-10 | 41.17 | $42.25 | 158606 |
| 2023-07-07 | 41.07 | $42.88 | 288700 |
| 2023-07-06 | 40.93 | $41.24 | 453608 |
| 2023-07-05 | 40.96 | $41.85 | 388464 |
| 2023-07-03 | 40.95 | $41.68 | 84000 |
| 2023-06-30 | 40.97 | $41.37 | 215611 |
| 2023-06-29 | 41.02 | $40.81 | 263248 |
| 2023-06-28 | 41.12 | $40.47 | 447100 |
| 2023-06-27 | 41.26 | $39.26 | 292700 |
| 2023-06-26 | 41.52 | $39.83 | 199404 |
| 2023-06-23 | 41.74 | $38.98 | 384900 |
| 2023-06-22 | 42.05 | $38.98 | 354036 |
| 2023-06-21 | 42.39 | $41.19 | 175411 |
| 2023-06-20 | 42.51 | $40.97 | 285800 |
| 2023-06-16 | 42.67 | $42.31 | 171139 |
| 2023-06-15 | 42.70 | $42.46 | 191026 |
| 2023-06-14 | 42.72 | $41.44 | 244300 |
| 2023-06-13 | 42.83 | $41.32 | 404352 |
| 2023-06-12 | 42.96 | $40.56 | 918334 |
| 2023-06-09 | 43.17 | $43.43 | 336000 |
| 2023-06-08 | 43.10 | $43.89 | 440446 |
| 2023-06-07 | 42.98 | $45.97 | 184123 |
| 2023-06-06 | 42.65 | $45.26 | 210900 |
| 2023-06-05 | 42.39 | $44.49 | 208331 |
| 2023-06-02 | 42.20 | $44.10 | 342300 |
| 2023-06-01 | 42.04 | $41.72 | 243700 |
| 2023-05-31 | 42.12 | $40.87 | 352123 |
| 2023-05-30 | 42.29 | $41.40 | 273300 |
| 2023-05-26 | 42.44 | $41.75 | 221200 |
| 2023-05-25 | 42.56 | $41.08 | 201900 |
| 2023-05-24 | 42.76 | $42.32 | 265707 |
| 2023-05-23 | 42.85 | $42.74 | 194517 |
| 2023-05-22 | 42.90 | $42.47 | 217300 |
| 2023-05-19 | 43.00 | $42.64 | 235400 |
| 2023-05-18 | 43.08 | $42.51 | 246800 |
| 2023-05-17 | 43.19 | $42.66 | 353825 |
| 2023-05-16 | 43.31 | $41.82 | 239902 |
| 2023-05-15 | 43.54 | $42.40 | 310444 |
| 2023-05-12 | 43.72 | $41.45 | 328249 |
| 2023-05-11 | 44.02 | $42.02 | 123831 |
| 2023-05-10 | 44.29 | $43.08 | 143800 |
| 2023-05-09 | 44.46 | $44.00 | 157924 |
| 2023-05-08 | 44.55 | $44.28 | 146012 |
| 2023-05-05 | 44.61 | $44.45 | 179800 |
| 2023-05-04 | 44.66 | $43.15 | 293600 |
| 2023-05-03 | 44.84 | $43.41 | 381619 |
| 2023-05-02 | 45.00 | $44.59 | 200000 |
| 2023-05-01 | 45.06 | $45.39 | 275200 |
| 2023-04-28 | 45.05 | $44.79 | 312914 |
| 2023-04-27 | 45.10 | $44.09 | 536117 |
| 2023-04-26 | 45.22 | $42.97 | 405900 |
| 2023-04-25 | 45.46 | $43.38 | 218100 |
| 2023-04-24 | 45.67 | $45.61 | 293026 |
| 2023-04-21 | 45.66 | $45.02 | 270000 |
| 2023-04-20 | 45.71 | $44.97 | 238524 |
| 2023-04-19 | 45.76 | $47.19 | 220309 |
| 2023-04-18 | 45.60 | $47.25 | 182700 |
| 2023-04-17 | 45.42 | $46.43 | 279307 |
| 2023-04-14 | 45.32 | $45.41 | 229643 |
| 2023-04-13 | 45.30 | $46.53 | 355200 |
| 2023-04-12 | 45.18 | $44.99 | 343308 |
| 2023-04-11 | 45.20 | $44.97 | 297837 |
| 2023-04-10 | 45.24 | $44.60 | 208100 |
| 2023-04-06 | 45.33 | $44.15 | 235248 |
| 2023-04-05 | 45.49 | $44.62 | 261155 |
| 2023-04-04 | 45.62 | $44.92 | 381710 |
| 2023-04-03 | 45.76 | $46.98 | 483925 |
| 2023-03-31 | 45.73 | $46.53 | 250800 |
| 2023-03-30 | 45.77 | $45.79 | 277300 |
| 2023-03-29 | 45.93 | $45.49 | 167500 |
| 2023-03-28 | 46.15 | $45.21 | 239000 |
| 2023-03-27 | 46.42 | $44.76 | 269200 |
| 2023-03-24 | 46.76 | $44.15 | 328933 |
| 2023-03-23 | 47.18 | $44.96 | 210700 |
| 2023-03-22 | 47.54 | $45.58 | 247217 |
| 2023-03-21 | 47.84 | $46.80 | 210400 |
| 2023-03-20 | 48.04 | $45.43 | 161818 |
| 2023-03-17 | 48.38 | $44.17 | 307135 |
| 2023-03-16 | 48.87 | $45.07 | 379308 |
| 2023-03-15 | 49.29 | $44.31 | 369700 |
| 2023-03-14 | 49.83 | $46.92 | 341937 |
| 2023-03-13 | 50.13 | $47.02 | 432800 |
| 2023-03-10 | 50.45 | $47.87 | 208206 |
| 2023-03-09 | 50.70 | $49.09 | 235042 |
| 2023-03-08 | 50.85 | $50.49 | 336900 |
| 2023-03-07 | 50.87 | $50.61 | 406027 |
| 2023-03-06 | 50.88 | $52.07 | 348500 |
| 2023-03-03 | 50.75 | $54.46 | 433340 |
| 2023-03-02 | 50.36 | $54.70 | 518400 |
| 2023-03-01 | 49.91 | $52.37 | 414707 |
| 2023-02-28 | 49.67 | $50.43 | 308509 |
| 2023-02-27 | 49.58 | $49.75 | 226800 |
| 2023-02-24 | 49.55 | $49.14 | 283332 |
| 2023-02-23 | 49.55 | $47.64 | 212401 |
| 2023-02-22 | 49.69 | $47.79 | 263718 |
| 2023-02-21 | 49.79 | $47.71 | 225400 |
| 2023-02-17 | 49.89 | $48.27 | 589500 |
| 2023-02-16 | 49.93 | $49.76 | 398738 |
| 2023-02-15 | 49.79 | $50.86 | 300226 |
| 2023-02-14 | 49.52 | $51.33 | 385400 |
| 2023-02-13 | 49.18 | $50.91 | 334947 |
| 2023-02-10 | 48.84 | $51.37 | 297118 |
| 2023-02-09 | 48.43 | $50.96 | 529700 |
| 2023-02-08 | 48.02 | $52.49 | 526120 |
| 2023-02-07 | 47.42 | $52.35 | 481528 |
| 2023-02-06 | 46.78 | $50.99 | 647518 |
| 2023-02-03 | 46.23 | $50.29 | 1.0M |
| 2023-02-02 | 45.69 | $47.21 | 357900 |
| 2023-02-01 | 45.39 | $48.99 | 581200 |
| 2023-01-31 | 44.87 | $47.33 | 267800 |
| 2023-01-30 | 44.46 | $46.11 | 345033 |
| 2023-01-27 | 44.13 | $46.29 | 280603 |
| 2023-01-26 | 43.73 | $45.24 | 237500 |
| 2023-01-25 | 43.39 | $44.33 | 183300 |
| 2023-01-24 | 43.10 | $44.98 | 268400 |
| 2023-01-23 | 42.71 | $45.41 | 271800 |
| 2023-01-20 | 42.24 | $45.38 | 489208 |
| 2023-01-19 | 41.72 | $44.41 | 450330 |
| 2023-01-18 | 41.26 | $44.19 | 226100 |
| 2023-01-17 | 40.79 | $44.61 | 172000 |
| 2023-01-13 | 40.24 | $44.64 | 214900 |
| 2023-01-12 | 39.65 | $44.72 | 306600 |
| 2023-01-11 | 39.03 | $43.47 | 406600 |
| 2023-01-10 | 38.49 | $42.23 | 311817 |
| 2023-01-09 | 38.05 | $42.82 | 473841 |
| 2023-01-06 | 37.52 | $41.43 | 421315 |
| 2023-01-05 | 37.10 | $38.31 | 183100 |
| 2023-01-04 | 36.98 | $37.07 | 301106 |
| 2023-01-03 | 36.98 | $37.14 | 339946 |
| 2022-12-30 | 36.98 | $37.86 | 196112 |
| 2022-12-29 | 36.91 | $37.33 | 204027 |
| 2022-12-28 | 36.90 | $36.15 | 137539 |
| 2022-12-27 | 37.03 | $36.98 | 72605 |
| 2022-12-23 | 37.08 | $36.85 | 134117 |
| 2022-12-22 | 37.17 | $36.51 | 231701 |
| 2022-12-21 | 37.30 | $37.37 | 231517 |
| 2022-12-20 | 37.37 | $35.91 | 145500 |
| 2022-12-19 | 37.58 | $35.82 | 347923 |
| 2022-12-16 | 37.81 | $37.25 | 302900 |
| 2022-12-15 | 37.92 | $36.87 | 292500 |
| 2022-12-14 | 38.06 | $37.35 | 232600 |
| 2022-12-13 | 38.18 | $38.67 | 471928 |
| 2022-12-12 | 38.17 | $37.00 | 221700 |
| 2022-12-09 | 38.34 | $36.71 | 202100 |
| 2022-12-08 | 38.55 | $36.57 | 297842 |
| 2022-12-07 | 38.77 | $37.31 | 241900 |
| 2022-12-06 | 38.92 | $37.68 | 237800 |
| 2022-12-05 | 39.04 | $37.76 | 339700 |
| 2022-12-02 | 39.15 | $38.32 | 393037 |
| 2022-12-01 | 39.20 | $38.72 | 300100 |
| 2022-11-30 | 39.19 | $39.01 | 819400 |
| 2022-11-29 | 39.14 | $40.38 | 154800 |
| 2022-11-28 | 38.94 | $39.57 | 352748 |
| 2022-11-25 | 38.79 | $40.29 | 131330 |
| 2022-11-23 | 38.54 | $39.86 | 198000 |
| 2022-11-22 | 38.31 | $39.47 | 156300 |
| 2022-11-21 | 38.09 | $38.41 | 274700 |
| 2022-11-18 | 37.94 | $38.50 | 322300 |
| 2022-11-17 | 37.77 | $38.21 | 178945 |
| 2022-11-16 | 37.61 | $38.53 | 299700 |
| 2022-11-15 | 37.40 | $40.11 | 290505 |
| 2022-11-14 | 37.00 | $39.79 | 318400 |
| 2022-11-11 | 36.60 | $40.20 | 439513 |
| 2022-11-10 | 36.14 | $38.84 | 358040 |
| 2022-11-09 | 35.79 | $36.06 | 183601 |
| 2022-11-08 | 35.69 | $38.55 | 232600 |
| 2022-11-07 | 35.33 | $38.26 | 354900 |
| 2022-11-04 | 34.98 | $38.13 | 876925 |
| 2022-11-03 | 34.64 | $35.22 | 441627 |
| 2022-11-02 | 34.56 | $35.14 | 583844 |
| 2022-11-01 | 34.49 | $36.96 | 640100 |
| 2022-10-31 | 34.24 | $34.89 | 418800 |
| 2022-10-28 | 34.18 | $34.00 | 604939 |
| 2022-10-27 | 34.19 | $34.84 | 749421 |
| 2022-10-26 | 34.11 | $34.03 | 611500 |
| 2022-10-25 | 34.10 | $34.14 | 378340 |
| 2022-10-24 | 34.06 | $33.72 | 359002 |
| 2022-10-21 | 34.04 | $35.03 | 232400 |
| 2022-10-20 | 33.87 | $33.67 | 430200 |
| 2022-10-19 | 33.81 | $33.52 | 284400 |
| 2022-10-18 | 33.76 | $33.49 | 559827 |
| 2022-10-17 | 33.70 | $33.78 | 449746 |
| 2022-10-14 | 33.62 | $34.37 | 480337 |
| 2022-10-13 | 33.48 | $35.46 | 666429 |
| 2022-10-12 | 33.22 | $33.51 | 353946 |
| 2022-10-11 | 33.16 | $33.56 | 435347 |
| 2022-10-10 | 33.10 | $35.07 | 391437 |
| 2022-10-07 | 32.90 | $35.07 | 579300 |
| 2022-10-06 | 32.72 | $34.54 | 446017 |
| 2022-10-05 | 32.58 | $35.18 | 597528 |
| 2022-10-04 | 32.39 | $34.58 | 625744 |
| 2022-10-03 | 32.26 | $32.96 | 594231 |
| 2022-09-30 | 32.29 | $31.87 | 282809 |
| 2022-09-29 | 32.45 | $31.79 | 610249 |
| 2022-09-28 | 32.64 | $32.62 | 626501 |
| 2022-09-27 | 32.77 | $30.93 | 593941 |
| 2022-09-26 | 33.10 | $29.38 | 578844 |
| 2022-09-23 | 33.63 | $28.97 | 440100 |
| 2022-09-22 | 34.26 | $31.15 | 436700 |
| 2022-09-21 | 34.73 | $31.36 | 461040 |
| 2022-09-20 | 35.21 | $32.28 | 494800 |
| 2022-09-19 | 35.63 | $33.40 | 422600 |
| 2022-09-16 | 35.96 | $32.98 | 790331 |
| 2022-09-15 | 36.35 | $34.22 | 479540 |
| 2022-09-14 | 36.65 | $35.47 | 366623 |
| 2022-09-13 | 36.83 | $34.86 | 387649 |
| 2022-09-12 | 37.08 | $36.94 | 263600 |
| 2022-09-09 | 37.14 | $36.50 | 389501 |
| 2022-09-08 | 37.24 | $35.74 | 569509 |
| 2022-09-07 | 37.43 | $35.00 | 539900 |
| 2022-09-06 | 37.69 | $35.05 | 418432 |
| 2022-09-02 | 37.95 | $36.34 | 334140 |
| 2022-09-01 | 38.09 | $35.72 | 404113 |
| 2022-08-31 | 38.28 | $36.10 | 402944 |
| 2022-08-30 | 38.44 | $37.34 | 267749 |
| 2022-08-29 | 38.47 | $39.87 | 294906 |
| 2022-08-26 | 38.24 | $39.89 | 254329 |
| 2022-08-25 | 38.00 | $41.05 | 364116 |
| 2022-08-24 | 37.62 | $40.30 | 393200 |
| 2022-08-23 | 37.32 | $39.44 | 364000 |
| 2022-08-22 | 37.10 | $37.28 | 199100 |
| 2022-08-19 | 37.09 | $37.38 | 666300 |
| 2022-08-18 | 37.08 | $38.36 | 510513 |
| 2022-08-17 | 36.98 | $37.18 | 369444 |
| 2022-08-16 | 37.00 | $37.28 | 275500 |
| 2022-08-15 | 37.01 | $36.94 | 349200 |
| 2022-08-12 | 37.07 | $38.41 | 196614 |
| 2022-08-11 | 36.97 | $37.77 | 257800 |
| 2022-08-10 | 36.92 | $37.05 | 345705 |
| 2022-08-09 | 36.93 | $35.65 | 347200 |
| 2022-08-08 | 37.07 | $36.60 | 366800 |
| 2022-08-05 | 37.13 | $35.77 | 354900 |
| 2022-08-04 | 37.29 | $35.56 | 294800 |
| 2022-08-03 | 37.48 | $35.44 | 288500 |
| 2022-08-02 | 37.68 | $36.08 | 317800 |
| 2022-08-01 | 37.83 | $36.22 | 454230 |
| 2022-07-29 | 37.97 | $37.20 | 1.0M |
| 2022-07-28 | 38.03 | $36.79 | 1.4M |
| 2022-07-27 | 38.13 | $39.61 | 783263 |
| 2022-07-26 | 37.97 | $39.22 | 352800 |
| 2022-07-25 | 37.86 | $39.71 | 355800 |
| 2022-07-22 | 37.70 | $38.43 | 337008 |
| 2022-07-21 | 37.66 | $38.89 | 297000 |
| 2022-07-20 | 37.57 | $38.92 | 270100 |
| 2022-07-19 | 37.49 | $39.13 | 447300 |
| 2022-07-18 | 37.39 | $37.42 | 446324 |
| 2022-07-15 | 37.48 | $36.30 | 556730 |
| 2022-07-14 | 37.72 | $34.23 | 760402 |
| 2022-07-13 | 38.20 | $36.27 | 902600 |
| 2022-07-12 | 38.52 | $36.05 | 686600 |
| 2022-07-11 | 38.93 | $37.55 | 443200 |
| 2022-07-08 | 39.28 | $38.51 | 418500 |
| 2022-07-07 | 39.60 | $39.00 | 561735 |
| 2022-07-06 | 39.94 | $36.35 | 604800 |
| 2022-07-05 | 40.60 | $36.73 | 532300 |
| 2022-07-01 | 41.30 | $38.21 | 224339 |
| 2022-06-30 | 41.92 | $38.23 | 558436 |
| 2022-06-29 | 42.60 | $39.18 | 356000 |
| 2022-06-28 | 43.24 | $40.50 | 754000 |
| 2022-06-27 | 43.80 | $40.45 | 621518 |
| 2022-06-24 | 44.40 | $40.16 | 698200 |
| 2022-06-23 | 45.07 | $37.69 | 621923 |
| 2022-06-22 | 46.04 | $38.80 | 567829 |
| 2022-06-21 | 46.94 | $40.77 | 490532 |
| 2022-06-17 | 47.70 | $39.97 | 798427 |
| 2022-06-16 | 48.58 | $41.75 | 937800 |
| 2022-06-15 | 49.32 | $44.94 | 766200 |
| 2022-06-14 | 49.80 | $44.70 | 586533 |
| 2022-06-13 | 50.31 | $44.35 | 1.1M |
| 2022-06-10 | 50.88 | $49.54 | 340720 |
| 2022-06-09 | 50.93 | $52.88 | 335900 |
| 2022-06-08 | 50.64 | $53.34 | 408800 |
| 2022-06-07 | 50.28 | $52.97 | 408010 |
| 2022-06-06 | 49.93 | $51.13 | 421633 |
| 2022-06-03 | 49.76 | $51.53 | 309000 |
| 2022-06-02 | 49.55 | $52.21 | 447427 |
| 2022-06-01 | 49.29 | $50.18 | 491200 |
| 2022-05-31 | 49.24 | $49.45 | 762503 |
| 2022-05-27 | 49.27 | $50.71 | 626736 |
| 2022-05-26 | 49.17 | $49.07 | 435400 |
| 2022-05-25 | 49.24 | $48.57 | 337228 |
| 2022-05-24 | 49.36 | $48.94 | 348500 |
| 2022-05-23 | 49.43 | $49.02 | 237700 |
| 2022-05-20 | 49.50 | $48.73 | 372621 |
| 2022-05-19 | 49.62 | $50.00 | 260200 |
| 2022-05-18 | 49.62 | $49.81 | 308605 |
| 2022-05-17 | 49.67 | $51.05 | 494000 |
| 2022-05-16 | 49.62 | $48.97 | 620436 |
| 2022-05-13 | 49.81 | $47.44 | 328300 |
| 2022-05-12 | 50.17 | $46.46 | 397932 |
| 2022-05-11 | 50.67 | $47.22 | 419800 |
| 2022-05-10 | 51.13 | $46.76 | 660822 |
| 2022-05-09 | 51.66 | $48.23 | 643800 |
| 2022-05-06 | 52.09 | $52.46 | 465900 |
| 2022-05-05 | 52.12 | $52.24 | 659200 |
| 2022-05-04 | 52.19 | $54.73 | 428200 |
| 2022-05-03 | 52.01 | $52.99 | 484935 |
| 2022-05-02 | 52.01 | $51.04 | 630000 |
| 2022-04-29 | 52.22 | $50.16 | 485800 |
| 2022-04-28 | 52.53 | $50.71 | 831404 |
| 2022-04-27 | 52.82 | $48.89 | 436100 |
| 2022-04-26 | 53.30 | $48.18 | 995445 |
| 2022-04-25 | 53.89 | $49.43 | 559800 |
| 2022-04-22 | 54.39 | $51.49 | 586502 |
| 2022-04-21 | 54.71 | $52.92 | 497600 |
| 2022-04-20 | 54.92 | $55.33 | 288800 |
| 2022-04-19 | 54.90 | $55.17 | 294409 |
| 2022-04-18 | 54.89 | $55.90 | 404200 |
| 2022-04-14 | 54.81 | $55.09 | 312000 |
| 2022-04-13 | 54.79 | $54.60 | 359749 |
| 2022-04-12 | 54.79 | $54.46 | 339719 |
| 2022-04-11 | 54.79 | $52.98 | 582800 |
| 2022-04-08 | 54.92 | $55.30 | 312915 |
| 2022-04-07 | 54.80 | $55.15 | 361600 |
| 2022-04-06 | 54.69 | $53.58 | 240525 |
| 2022-04-05 | 54.71 | $54.63 | 299700 |
| 2022-04-04 | 54.60 | $55.52 | 264400 |
| 2022-04-01 | 54.41 | $54.94 | 504706 |
| 2022-03-31 | 54.25 | $54.56 | 292400 |
| 2022-03-30 | 54.12 | $55.34 | 297200 |
| 2022-03-29 | 53.89 | $54.53 | 476247 |
| 2022-03-28 | 53.73 | $56.09 | 381338 |
| 2022-03-25 | 53.40 | $56.48 | 244000 |
| 2022-03-24 | 53.00 | $55.50 | 317508 |
| 2022-03-23 | 52.66 | $56.27 | 484001 |
| 2022-03-22 | 52.21 | $55.49 | 351300 |
| 2022-03-21 | 51.79 | $55.79 | 442007 |
| 2022-03-18 | 51.31 | $54.00 | 462100 |
| 2022-03-17 | 50.98 | $52.82 | 493493 |
| 2022-03-16 | 50.74 | $49.55 | 527700 |
| 2022-03-15 | 50.82 | $50.55 | 407123 |
| 2022-03-14 | 50.80 | $49.78 | 280705 |
| 2022-03-11 | 50.85 | $51.96 | 354200 |
| 2022-03-10 | 50.69 | $52.08 | 501400 |
| 2022-03-09 | 50.50 | $48.49 | 769233 |
| 2022-03-08 | 50.65 | $51.10 | 735100 |
| 2022-03-07 | 50.54 | $53.92 | 834032 |
| 2022-03-04 | 50.13 | $51.89 | 452700 |
| 2022-03-03 | 49.89 | $51.11 | 476734 |
| 2022-03-02 | 49.70 | $52.51 | 546443 |
| 2022-03-01 | 49.36 | $50.88 | 456900 |
| 2022-02-28 | 49.14 | $52.19 | 706400 |
| 2022-02-25 | 48.77 | $49.88 | 470900 |
| 2022-02-24 | 48.61 | $48.78 | 545203 |
| 2022-02-23 | 48.53 | $47.52 | 219948 |
| 2022-02-22 | 48.55 | $48.17 | 211800 |
| 2022-02-18 | 48.49 | $47.88 | 376432 |
| 2022-02-17 | 48.45 | $48.96 | 298737 |
| 2022-02-16 | 48.28 | $49.27 | 482200 |
| 2022-02-15 | 48.08 | $50.01 | 504900 |
| 2022-02-14 | 47.79 | $50.14 | 365100 |
| 2022-02-11 | 47.46 | $50.17 | 912200 |
| 2022-02-10 | 47.10 | $49.50 | 585836 |
| 2022-02-09 | 46.77 | $49.45 | 536000 |
| 2022-02-08 | 46.42 | $48.12 | 384300 |
| 2022-02-07 | 46.17 | $48.00 | 322000 |
| 2022-02-04 | 45.91 | $48.60 | 532437 |
| 2022-02-03 | 45.57 | $46.71 | 415126 |
| 2022-02-02 | 45.38 | $46.20 | 498947 |
| 2022-02-01 | 45.22 | $46.88 | 488800 |
| 2022-01-31 | 44.97 | $45.50 | 497400 |
| 2022-01-28 | 44.82 | $46.67 | 664600 |
| 2022-01-27 | 44.52 | $46.68 | 887918 |
| 2022-01-26 | 44.19 | $43.96 | 517900 |
| 2022-01-25 | 44.11 | $44.88 | 529736 |
| 2022-01-24 | 43.94 | $43.83 | 850237 |
| 2022-01-21 | 43.86 | $44.67 | 356011 |
| 2022-01-20 | 43.69 | $45.24 | 440700 |
| 2022-01-19 | 43.44 | $47.41 | 651617 |
| 2022-01-18 | 42.96 | $46.01 | 620010 |
| 2022-01-14 | 42.58 | $45.63 | 469638 |
| 2022-01-13 | 42.20 | $43.32 | 410100 |
| 2022-01-12 | 42.03 | $43.76 | 240927 |
| 2022-01-11 | 41.80 | $43.63 | 307221 |
| 2022-01-10 | 41.55 | $42.25 | 238100 |
| 2022-01-07 | 41.42 | $43.56 | 303600 |
| 2022-01-06 | 41.15 | $42.83 | 264000 |
| 2022-01-05 | 40.94 | $41.88 | 342024 |
| 2022-01-04 | 40.82 | $42.61 | 638516 |
| 2022-01-03 | 40.62 | $39.85 | 246008 |
| 2021-12-31 | 40.68 | $39.55 | 314928 |
| 2021-12-30 | 40.78 | $39.65 | 395600 |
| 2021-12-29 | 40.87 | $39.66 | 501228 |
| 2021-12-28 | 40.95 | $42.46 | 207400 |
| 2021-12-27 | 40.77 | $43.36 | 192800 |
| 2021-12-23 | 40.49 | $42.66 | 214816 |
| 2021-12-22 | 40.29 | $41.89 | 146426 |
| 2021-12-21 | 40.16 | $41.92 | 348500 |
| 2021-12-20 | 40.05 | $39.77 | 304204 |
| 2021-12-17 | 40.15 | $39.49 | 390000 |
| 2021-12-16 | 40.30 | $40.52 | 366000 |
| 2021-12-15 | 40.37 | $39.40 | 305744 |
| 2021-12-14 | 40.58 | $38.60 | 254815 |
| 2021-12-13 | 40.89 | $38.76 | 323700 |
| 2021-12-10 | 41.21 | $39.74 | 292911 |
| 2021-12-09 | 41.48 | $39.10 | 583936 |
| 2021-12-08 | 41.83 | $40.87 | 295602 |
| 2021-12-07 | 42.05 | $42.73 | 390210 |
| 2021-12-06 | 42.10 | $40.82 | 345200 |
| 2021-12-03 | 42.37 | $39.78 | 225445 |
| 2021-12-02 | 42.77 | $40.21 | 302515 |
| 2021-12-01 | 43.16 | $38.99 | 528700 |
| 2021-11-30 | 43.70 | $39.99 | 355127 |
| 2021-11-29 | 44.17 | $41.81 | 261900 |
| 2021-11-26 | 44.48 | $42.18 | 232700 |
| 2021-11-24 | 44.77 | $43.87 | 229800 |
| 2021-11-23 | 44.91 | $43.71 | 222115 |
| 2021-11-22 | 45.06 | $43.43 | 312800 |
| 2021-11-19 | 45.26 | $43.17 | 355614 |
| 2021-11-18 | 45.49 | $44.12 | 431018 |
| 2021-11-17 | 45.65 | $43.90 | 344833 |
| 2021-11-16 | 45.84 | $44.58 | 361200 |
| 2021-11-15 | 45.99 | $45.30 | 467800 |
| 2021-11-12 | 46.09 | $45.83 | 219015 |
| 2021-11-11 | 46.14 | $45.94 | 186300 |
| 2021-11-10 | 46.21 | $44.95 | 260700 |
| 2021-11-09 | 46.40 | $46.92 | 335420 |
| 2021-11-08 | 46.43 | $47.07 | 304631 |
| 2021-11-05 | 46.45 | $47.14 | 425900 |
| 2021-11-04 | 46.49 | $46.64 | 406600 |
| 2021-11-03 | 46.58 | $46.58 | 312600 |
| 2021-11-02 | 46.70 | $45.25 | 310200 |
| 2021-11-01 | 46.97 | $46.40 | 630000 |
| 2021-10-29 | 47.14 | $44.78 | 414900 |
| 2021-10-28 | 47.49 | $44.81 | 927433 |
| 2021-10-27 | 47.83 | $45.04 | 702400 |
| 2021-10-26 | 48.17 | $45.66 | 328100 |
| 2021-10-25 | 48.45 | $45.54 | 381900 |
| 2021-10-22 | 48.76 | $46.13 | 424104 |
| 2021-10-21 | 49.00 | $46.57 | 420229 |
| 2021-10-20 | 49.20 | $47.71 | 432600 |
| 2021-10-19 | 49.26 | $47.89 | 502300 |
| 2021-10-18 | 49.27 | $49.42 | 324343 |
| 2021-10-15 | 49.11 | $48.69 | 331511 |
| 2021-10-14 | 48.98 | $49.87 | 485400 |
| 2021-10-13 | 48.70 | $50.86 | 250900 |
| 2021-10-12 | 48.28 | $51.51 | 333800 |
| 2021-10-11 | 47.74 | $50.53 | 434400 |
| 2021-10-08 | 47.25 | $50.06 | 230500 |
| 2021-10-07 | 46.74 | $49.79 | 311522 |
| 2021-10-06 | 46.21 | $48.69 | 653200 |
| 2021-10-05 | 45.74 | $51.79 | 1.2M |
| 2021-10-04 | 44.92 | $48.99 | 381112 |
| 2021-10-01 | 44.31 | $48.50 | 626100 |
| 2021-09-30 | 43.70 | $46.04 | 303000 |
| 2021-09-29 | 43.28 | $46.79 | 267600 |
| 2021-09-28 | 42.75 | $47.07 | 663704 |
| 2021-09-27 | 42.13 | $48.13 | 671414 |
| 2021-09-24 | 41.35 | $45.34 | 573100 |
| 2021-09-23 | 40.79 | $44.81 | 599433 |
| 2021-09-22 | 40.24 | $42.17 | 190807 |
| 2021-09-21 | 39.89 | $42.07 | 368300 |
| 2021-09-20 | 39.51 | $41.45 | 426200 |
| 2021-09-17 | 39.14 | $42.98 | 668300 |
| 2021-09-16 | 38.56 | $41.62 | 328262 |
| 2021-09-15 | 38.06 | $41.00 | 339800 |
| 2021-09-14 | 37.58 | $38.91 | 326512 |
| 2021-09-13 | 37.26 | $39.79 | 135736 |
| 2021-09-10 | 36.83 | $39.31 | 161600 |
| 2021-09-09 | 36.41 | $39.30 | 139133 |
| 2021-09-08 | 35.98 | $39.23 | 592330 |
| 2021-09-07 | 35.53 | $39.65 | 549039 |
| 2021-09-03 | 35.01 | $37.91 | 254615 |
| 2021-09-02 | 34.63 | $38.20 | 521013 |
| 2021-09-01 | 34.20 | $37.12 | 244600 |
| 2021-08-31 | 33.86 | $36.71 | 477045 |
| 2021-08-30 | 33.54 | $36.24 | 278648 |
| 2021-08-27 | 33.25 | $35.85 | 408711 |
| 2021-08-26 | 32.98 | $34.73 | 194600 |
| 2021-08-25 | 32.82 | $34.92 | 281849 |
| 2021-08-24 | 32.63 | $34.34 | 479000 |
| 2021-08-23 | 32.49 | $32.44 | 352424 |
| 2021-08-20 | 32.54 | $30.62 | 110900 |
| 2021-08-19 | 32.78 | $30.07 | 277800 |
| 2021-08-18 | 33.08 | $31.08 | 112000 |
| 2021-08-17 | 33.30 | $31.66 | 176844 |
| 2021-08-16 | 33.47 | $32.24 | 150014 |
| 2021-08-13 | 33.58 | $33.46 | 145800 |
| 2021-08-12 | 33.56 | $33.74 | 121700 |
| 2021-08-11 | 33.52 | $34.82 | 247200 |
| 2021-08-10 | 33.36 | $33.97 | 442732 |
| 2021-08-09 | 33.28 | $33.09 | 154839 |
| 2021-08-06 | 33.30 | $33.88 | 173818 |
| 2021-08-05 | 33.23 | $33.22 | 137645 |
| 2021-08-04 | 33.23 | $32.96 | 150900 |
| 2021-08-03 | 33.25 | $33.74 | 191300 |
| 2021-08-02 | 33.19 | $32.91 | 286800 |
| 2021-07-30 | 33.21 | $33.66 | 136100 |
| 2021-07-29 | 33.17 | $33.06 | 213200 |
| 2021-07-28 | 33.18 | $33.60 | 295000 |
| 2021-07-27 | 33.14 | $33.39 | 210100 |
| 2021-07-26 | 33.11 | $34.09 | 175307 |
| 2021-07-23 | 33.01 | $33.65 | 155522 |
| 2021-07-22 | 32.95 | $33.48 | 199500 |
| 2021-07-21 | 32.91 | $33.33 | 154708 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.04
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.92
Average
43.64
Maximum
63.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.04 | $54.81 | 1.0M |
| 2026-07-16 | 49.19 | $53.18 | 758600 |
| 2026-07-15 | 48.55 | $54.38 | 682032 |
| 2026-07-14 | 47.57 | $54.04 | 1.4M |
| 2026-07-13 | 46.53 | $50.92 | 1.4M |
| 2026-07-10 | 45.99 | $48.66 | 575814 |
| 2026-07-09 | 45.86 | $48.15 | 1.2M |
| 2026-07-08 | 45.85 | $48.87 | 2.3M |
| 2026-07-07 | 45.70 | $45.95 | 2.0M |
| 2026-07-06 | 46.17 | $43.82 | 800524 |
| 2026-07-02 | 47.20 | $45.47 | 885000 |
| 2026-07-01 | 48.06 | $44.45 | 677626 |
| 2026-06-30 | 49.30 | $46.15 | 876613 |
| 2026-06-29 | 50.41 | $48.80 | 810500 |
| 2026-06-26 | 51.15 | $48.12 | 588300 |
| 2026-06-25 | 52.18 | $48.52 | 714040 |
| 2026-06-24 | 53.30 | $48.14 | 1.7M |
| 2026-06-23 | 54.70 | $51.15 | 554900 |
| 2026-06-22 | 55.71 | $52.79 | 626741 |
| 2026-06-18 | 56.54 | $53.18 | 1.8M |
| 2026-06-17 | 57.44 | $55.17 | 537100 |
| 2026-06-16 | 58.06 | $55.85 | 685336 |
| 2026-06-15 | 58.65 | $56.25 | 1.6M |
| 2026-06-12 | 59.26 | $59.39 | 626410 |
| 2026-06-11 | 59.30 | $58.95 | 1.6M |
| 2026-06-10 | 59.45 | $58.68 | 810187 |
| 2026-06-09 | 59.68 | $57.66 | 680500 |
| 2026-06-08 | 60.17 | $58.29 | 1.2M |
| 2026-06-05 | 60.60 | $57.62 | 414200 |
| 2026-06-04 | 61.25 | $60.72 | 329300 |
| 2026-06-03 | 61.35 | $62.55 | 613600 |
| 2026-06-02 | 61.07 | $62.00 | 528100 |
| 2026-06-01 | 60.87 | $61.16 | 751837 |
| 2026-05-29 | 60.81 | $59.10 | 452241 |
| 2026-05-28 | 61.18 | $59.83 | 524400 |
| 2026-05-27 | 61.45 | $59.15 | 527097 |
| 2026-05-26 | 61.90 | $60.14 | 687000 |
| 2026-05-22 | 62.22 | $60.12 | 1.1M |
| 2026-05-21 | 62.59 | $59.61 | 998700 |
| 2026-05-20 | 63.12 | $60.54 | 1.1M |
| 2026-05-19 | 63.54 | $62.07 | 610300 |
| 2026-05-18 | 63.69 | $62.09 | 501914 |
| 2026-05-15 | 63.85 | $63.38 | 979143 |
| 2026-05-14 | 63.76 | $62.56 | 510451 |
| 2026-05-13 | 63.81 | $63.54 | 452722 |
| 2026-05-12 | 63.66 | $64.17 | 640800 |
| 2026-05-11 | 63.34 | $63.35 | 713700 |
| 2026-05-08 | 63.13 | $60.19 | 669800 |
| 2026-05-07 | 63.54 | $61.38 | 1.1M |
| 2026-05-06 | 63.76 | $62.37 | 1.0M |
| 2026-05-05 | 63.78 | $65.72 | 597300 |
| 2026-05-04 | 63.10 | $64.86 | 820816 |
| 2026-05-01 | 62.47 | $64.25 | 1.3M |
| 2026-04-30 | 61.85 | $65.54 | 1.7M |
| 2026-04-29 | 60.86 | $63.31 | 1.8M |
| 2026-04-28 | 60.16 | $60.40 | 944842 |
| 2026-04-27 | 59.96 | $60.76 | 789907 |
| 2026-04-24 | 59.65 | $59.63 | 604600 |
| 2026-04-23 | 59.51 | $60.37 | 820630 |
| 2026-04-22 | 59.19 | $60.10 | 1.2M |
| 2026-04-21 | 58.87 | $58.37 | 1.6M |
| 2026-04-20 | 58.85 | $55.50 | 2.3M |
| 2026-04-17 | 59.44 | $54.13 | 2.4M |
| 2026-04-16 | 60.39 | $58.36 | 1.1M |
| 2026-04-15 | 60.60 | $57.59 | 1.1M |
| 2026-04-14 | 60.99 | $56.92 | 1.5M |
| 2026-04-13 | 61.57 | $59.75 | 1.5M |
| 2026-04-10 | 61.63 | $59.87 | 3.0M |
| 2026-04-09 | 61.65 | $57.94 | 2.3M |
| 2026-04-08 | 62.07 | $61.51 | 4.7M |
| 2026-04-07 | 61.79 | $63.79 | 1.7M |
| 2026-04-06 | 60.96 | $61.57 | 1.1M |
| 2026-04-02 | 60.44 | $59.86 | 1.5M |
| 2026-04-01 | 60.18 | $59.04 | 1.9M |
| 2026-03-31 | 60.04 | $59.54 | 3.1M |
| 2026-03-30 | 59.74 | $62.47 | 2.6M |
| 2026-03-27 | 58.77 | $65.22 | 3.0M |
| 2026-03-26 | 57.03 | $59.46 | 1.4M |
| 2026-03-25 | 56.22 | $58.51 | 3.3M |
| 2026-03-24 | 55.46 | $58.73 | 1.8M |
| 2026-03-23 | 54.52 | $53.86 | 2.0M |
| 2026-03-20 | 54.45 | $55.89 | 2.4M |
| 2026-03-19 | 53.92 | $56.46 | 4.2M |
| 2026-03-18 | 53.18 | $52.87 | 2.9M |
| 2026-03-17 | 53.07 | $51.20 | 1.5M |
| 2026-03-16 | 53.28 | $50.50 | 1.7M |
| 2026-03-13 | 53.66 | $51.75 | 2.1M |
| 2026-03-12 | 53.83 | $58.06 | 2.4M |
| 2026-03-11 | 52.69 | $53.48 | 1.4M |
| 2026-03-10 | 52.31 | $50.49 | 2.0M |
| 2026-03-09 | 52.50 | $53.01 | 2.3M |
| 2026-03-06 | 52.17 | $49.83 | 2.6M |
| 2026-03-05 | 52.46 | $57.05 | 2.0M |
| 2026-03-04 | 51.25 | $53.32 | 947200 |
| 2026-03-03 | 50.63 | $51.17 | 1.2M |
| 2026-03-02 | 50.35 | $52.54 | 921021 |
| 2026-02-27 | 49.73 | $50.53 | 634719 |
| 2026-02-26 | 49.42 | $48.46 | 507100 |
| 2026-02-25 | 49.50 | $48.42 | 291800 |
| 2026-02-24 | 49.59 | $48.65 | 270711 |
| 2026-02-23 | 49.64 | $48.78 | 294300 |
| 2026-02-20 | 49.66 | $49.37 | 436800 |
| 2026-02-19 | 49.56 | $49.32 | 380100 |
| 2026-02-18 | 49.44 | $48.98 | 521423 |
| 2026-02-17 | 49.36 | $47.81 | 395837 |
| 2026-02-13 | 49.51 | $48.75 | 272100 |
| 2026-02-12 | 49.47 | $48.14 | 473013 |
| 2026-02-11 | 49.54 | $49.26 | 482000 |
| 2026-02-10 | 49.38 | $48.98 | 392545 |
| 2026-02-09 | 49.25 | $47.70 | 274148 |
| 2026-02-06 | 49.34 | $47.23 | 527951 |
| 2026-02-05 | 49.55 | $47.04 | 1.1M |
| 2026-02-04 | 49.81 | $51.32 | 1.3M |
| 2026-02-03 | 49.19 | $49.31 | 817900 |
| 2026-02-02 | 48.89 | $47.80 | 605249 |
| 2026-01-30 | 48.84 | $47.72 | 577600 |
| 2026-01-29 | 48.79 | $48.95 | 514800 |
| 2026-01-28 | 48.45 | $47.78 | 492841 |
| 2026-01-27 | 48.29 | $46.87 | 537120 |
| 2026-01-26 | 48.29 | $47.72 | 620780 |
| 2026-01-23 | 48.08 | $49.00 | 469841 |
| 2026-01-22 | 47.56 | $48.00 | 555000 |
| 2026-01-21 | 47.15 | $48.35 | 819920 |
| 2026-01-20 | 46.58 | $45.47 | 519517 |
| 2026-01-16 | 46.51 | $46.22 | 607000 |
| 2026-01-15 | 46.26 | $46.34 | 397234 |
| 2026-01-14 | 45.93 | $46.84 | 1.2M |
| 2026-01-13 | 45.42 | $47.19 | 548600 |
| 2026-01-12 | 44.74 | $47.48 | 680611 |
| 2026-01-09 | 43.88 | $46.85 | 542700 |
| 2026-01-08 | 43.00 | $45.21 | 397236 |
| 2026-01-07 | 42.31 | $44.39 | 448300 |
| 2026-01-06 | 41.67 | $44.11 | 623027 |
| 2026-01-05 | 40.98 | $42.93 | 818700 |
| 2026-01-02 | 40.43 | $40.74 | 602607 |
| 2025-12-31 | 40.23 | $39.72 | 406500 |
| 2025-12-30 | 40.22 | $40.28 | 459100 |
| 2025-12-29 | 40.08 | $39.91 | 281808 |
| 2025-12-26 | 39.98 | $40.19 | 109600 |
| 2025-12-24 | 39.81 | $40.14 | 80300 |
| 2025-12-23 | 39.61 | $40.05 | 276700 |
| 2025-12-22 | 39.40 | $40.68 | 661309 |
| 2025-12-19 | 39.01 | $39.15 | 330902 |
| 2025-12-18 | 38.88 | $38.97 | 428621 |
| 2025-12-17 | 38.75 | $38.85 | 556700 |
| 2025-12-16 | 38.63 | $38.97 | 625000 |
| 2025-12-15 | 38.46 | $38.99 | 675738 |
| 2025-12-12 | 38.25 | $39.39 | 233392 |
| 2025-12-11 | 37.92 | $38.80 | 437206 |
| 2025-12-10 | 37.65 | $39.24 | 355918 |
| 2025-12-09 | 37.25 | $39.12 | 430000 |
| 2025-12-08 | 36.80 | $37.99 | 600800 |
| 2025-12-05 | 36.52 | $38.10 | 451483 |
| 2025-12-04 | 36.17 | $37.38 | 500500 |
| 2025-12-03 | 35.92 | $37.35 | 419500 |
| 2025-12-02 | 35.63 | $37.26 | 589738 |
| 2025-12-01 | 35.32 | $36.28 | 562700 |
| 2025-11-28 | 35.16 | $35.61 | 218100 |
| 2025-11-26 | 35.13 | $34.70 | 288836 |
| 2025-11-25 | 35.28 | $35.02 | 373735 |
| 2025-11-24 | 35.39 | $34.54 | 416400 |
| 2025-11-21 | 35.63 | $35.09 | 475700 |
| 2025-11-20 | 35.79 | $34.03 | 255629 |
| 2025-11-19 | 36.20 | $34.85 | 273900 |
| 2025-11-18 | 36.50 | $35.36 | 443934 |
| 2025-11-17 | 36.75 | $35.71 | 410700 |
| 2025-11-14 | 36.96 | $36.79 | 463046 |
| 2025-11-13 | 36.98 | $37.62 | 432700 |
| 2025-11-12 | 36.82 | $38.61 | 530300 |
| 2025-11-11 | 36.43 | $37.82 | 242037 |
| 2025-11-10 | 36.14 | $37.12 | 358537 |
| 2025-11-07 | 35.96 | $37.42 | 495501 |
| 2025-11-06 | 35.69 | $36.00 | 381600 |
| 2025-11-05 | 35.67 | $36.45 | 352900 |
| 2025-11-04 | 35.56 | $35.93 | 715200 |
| 2025-11-03 | 35.54 | $37.21 | 963759 |
| 2025-10-31 | 35.25 | $39.32 | 2.0M |
| 2025-10-30 | 34.48 | $33.88 | 1.1M |
| 2025-10-29 | 34.73 | $33.99 | 524291 |
| 2025-10-28 | 35.01 | $34.52 | 509100 |
| 2025-10-27 | 35.23 | $35.18 | 354500 |
| 2025-10-24 | 35.35 | $35.70 | 279000 |
| 2025-10-23 | 35.38 | $35.93 | 427500 |
| 2025-10-22 | 35.38 | $34.82 | 518014 |
| 2025-10-21 | 35.62 | $33.91 | 507400 |
| 2025-10-20 | 36.09 | $33.90 | 374200 |
| 2025-10-17 | 36.64 | $33.99 | 599531 |
| 2025-10-16 | 37.27 | $35.16 | 474500 |
| 2025-10-15 | 37.75 | $35.57 | 330700 |
| 2025-10-14 | 38.22 | $35.87 | 443231 |
| 2025-10-13 | 38.71 | $37.21 | 432845 |
| 2025-10-10 | 38.99 | $35.99 | 638441 |
| 2025-10-09 | 39.57 | $37.81 | 356646 |
| 2025-10-08 | 39.85 | $39.25 | 500800 |
| 2025-10-07 | 39.88 | $39.19 | 672100 |
| 2025-10-06 | 39.91 | $39.64 | 699944 |
| 2025-10-03 | 39.85 | $38.54 | 509818 |
| 2025-10-02 | 40.00 | $39.08 | 572300 |
| 2025-10-01 | 40.06 | $39.56 | 428103 |
| 2025-09-30 | 40.02 | $39.76 | 426100 |
| 2025-09-29 | 39.93 | $39.93 | 387675 |
| 2025-09-26 | 39.77 | $39.76 | 417700 |
| 2025-09-25 | 39.62 | $38.27 | 338343 |
| 2025-09-24 | 39.75 | $39.13 | 372000 |
| 2025-09-23 | 39.71 | $39.09 | 723130 |
| 2025-09-22 | 39.67 | $39.47 | 970400 |
| 2025-09-19 | 39.52 | $38.77 | 368543 |
| 2025-09-18 | 39.50 | $39.54 | 324641 |
| 2025-09-17 | 39.30 | $39.18 | 384100 |
| 2025-09-16 | 39.13 | $39.36 | 274600 |
| 2025-09-15 | 38.88 | $39.81 | 351741 |
| 2025-09-12 | 38.50 | $39.25 | 267200 |
| 2025-09-11 | 38.15 | $39.78 | 386122 |
| 2025-09-10 | 37.64 | $38.48 | 355400 |
| 2025-09-09 | 37.31 | $38.72 | 659800 |
| 2025-09-08 | 36.86 | $39.00 | 817400 |
| 2025-09-05 | 36.28 | $38.61 | 1.1M |
| 2025-09-04 | 35.69 | $37.09 | 561463 |
| 2025-09-03 | 35.31 | $35.32 | 351400 |
| 2025-09-02 | 35.24 | $35.35 | 267700 |
| 2025-08-29 | 35.15 | $35.51 | 222511 |
| 2025-08-28 | 35.01 | $35.72 | 256046 |
| 2025-08-27 | 34.81 | $35.49 | 289514 |
| 2025-08-26 | 34.61 | $35.75 | 305815 |
| 2025-08-25 | 34.33 | $35.40 | 278300 |
| 2025-08-22 | 34.07 | $36.04 | 375030 |
| 2025-08-21 | 33.63 | $33.85 | 165928 |
| 2025-08-20 | 33.59 | $33.72 | 363200 |
| 2025-08-19 | 33.56 | $33.79 | 304902 |
| 2025-08-18 | 33.52 | $33.97 | 284900 |
| 2025-08-15 | 33.43 | $34.35 | 576129 |
| 2025-08-14 | 33.25 | $34.05 | 569700 |
| 2025-08-13 | 33.11 | $34.00 | 542907 |
| 2025-08-12 | 32.95 | $32.67 | 294944 |
| 2025-08-11 | 33.06 | $32.46 | 303500 |
| 2025-08-08 | 33.22 | $33.11 | 427207 |
| 2025-08-07 | 33.28 | $32.53 | 493306 |
| 2025-08-06 | 33.46 | $33.48 | 492000 |
| 2025-08-05 | 33.48 | $33.63 | 520700 |
| 2025-08-04 | 33.47 | $33.11 | 380443 |
| 2025-08-01 | 33.58 | $33.15 | 875630 |
| 2025-07-31 | 33.69 | $33.44 | 863914 |
| 2025-07-30 | 33.75 | $32.84 | 703766 |
| 2025-07-29 | 33.96 | $33.87 | 509100 |
| 2025-07-28 | 33.98 | $33.95 | 419400 |
| 2025-07-25 | 33.99 | $34.27 | 763820 |
| 2025-07-24 | 33.93 | $33.51 | 856000 |
| 2025-07-23 | 34.02 | $34.62 | 565100 |
| 2025-07-22 | 33.90 | $34.34 | 300500 |
| 2025-07-21 | 33.81 | $33.60 | 248300 |
| 2025-07-18 | 33.87 | $33.73 | 327105 |
| 2025-07-17 | 33.91 | $34.08 | 554500 |
| 2025-07-16 | 33.88 | $33.19 | 412144 |
| 2025-07-15 | 34.03 | $33.63 | 563800 |
| 2025-07-14 | 34.12 | $33.14 | 587200 |
| 2025-07-11 | 34.32 | $33.58 | 614334 |
| 2025-07-10 | 34.46 | $33.98 | 554200 |
| 2025-07-09 | 34.54 | $34.29 | 365700 |
| 2025-07-08 | 34.57 | $34.66 | 570000 |
| 2025-07-07 | 34.52 | $33.90 | 499022 |
| 2025-07-03 | 34.62 | $34.37 | 273700 |
| 2025-07-02 | 34.64 | $34.22 | 863903 |
| 2025-07-01 | 34.69 | $33.79 | 1.3M |
| 2025-06-30 | 34.84 | $33.10 | 926197 |
| 2025-06-27 | 35.15 | $34.14 | 719900 |
| 2025-06-26 | 35.29 | $34.82 | 700243 |
| 2025-06-25 | 35.31 | $33.77 | 737900 |
| 2025-06-24 | 35.54 | $33.86 | 1.5M |
| 2025-06-23 | 35.79 | $34.90 | 1.4M |
| 2025-06-20 | 35.85 | $37.31 | 868200 |
| 2025-06-18 | 35.41 | $37.26 | 710502 |
| 2025-06-17 | 34.90 | $36.22 | 885700 |
| 2025-06-16 | 34.53 | $35.68 | 1.0M |
| 2025-06-13 | 34.20 | $36.00 | 1.5M |
| 2025-06-12 | 33.76 | $34.43 | 514700 |
| 2025-06-11 | 33.56 | $35.05 | 1.0M |
| 2025-06-10 | 33.21 | $33.32 | 390927 |
| 2025-06-09 | 33.16 | $33.31 | 458323 |
| 2025-06-06 | 33.10 | $33.14 | 281500 |
| 2025-06-05 | 33.07 | $32.81 | 243000 |
| 2025-06-04 | 33.10 | $33.19 | 279015 |
| 2025-06-03 | 33.05 | $32.87 | 398600 |
| 2025-06-02 | 33.07 | $32.14 | 384700 |
| 2025-05-30 | 33.23 | $32.64 | 364139 |
| 2025-05-29 | 33.32 | $33.20 | 285600 |
| 2025-05-28 | 33.30 | $33.14 | 269410 |
| 2025-05-27 | 33.29 | $33.84 | 408913 |
| 2025-05-23 | 33.13 | $32.87 | 452746 |
| 2025-05-22 | 33.14 | $32.86 | 614005 |
| 2025-05-21 | 33.16 | $32.43 | 394300 |
| 2025-05-20 | 33.27 | $33.72 | 483236 |
| 2025-05-19 | 33.11 | $33.63 | 392335 |
| 2025-05-16 | 32.96 | $33.57 | 278620 |
| 2025-05-15 | 32.78 | $33.49 | 421900 |
| 2025-05-14 | 32.60 | $34.09 | 291635 |
| 2025-05-13 | 32.25 | $34.96 | 693316 |
| 2025-05-12 | 31.67 | $34.48 | 700500 |
| 2025-05-09 | 31.09 | $32.44 | 504100 |
| 2025-05-08 | 30.86 | $32.32 | 535487 |
| 2025-05-07 | 30.61 | $32.37 | 609590 |
| 2025-05-06 | 30.32 | $32.34 | 628500 |
| 2025-05-05 | 30.00 | $31.84 | 695432 |
| 2025-05-02 | 29.73 | $32.98 | 989000 |
| 2025-05-01 | 29.19 | $32.37 | 1.4M |
| 2025-04-30 | 28.70 | $31.29 | 528200 |
| 2025-04-29 | 28.36 | $31.78 | 719800 |
| 2025-04-28 | 27.89 | $31.45 | 629756 |
| 2025-04-25 | 27.41 | $31.07 | 311600 |
| 2025-04-24 | 26.96 | $30.93 | 508713 |
| 2025-04-23 | 26.49 | $30.51 | 704048 |
| 2025-04-22 | 26.04 | $28.76 | 529500 |
| 2025-04-21 | 25.92 | $27.50 | 542900 |
| 2025-04-17 | 26.06 | $27.02 | 924000 |
| 2025-04-16 | 26.36 | $26.84 | 987200 |
| 2025-04-15 | 26.76 | $27.02 | 783626 |
| 2025-04-14 | 27.22 | $27.21 | 847200 |
| 2025-04-11 | 27.74 | $26.64 | 844540 |
| 2025-04-10 | 28.48 | $26.28 | 947238 |
| 2025-04-09 | 29.45 | $30.29 | 1.2M |
| 2025-04-08 | 29.74 | $25.87 | 1.1M |
| 2025-04-07 | 31.05 | $27.39 | 722022 |
| 2025-04-04 | 32.26 | $28.72 | 1.9M |
| 2025-04-03 | 33.41 | $31.08 | 604612 |
| 2025-04-02 | 34.27 | $34.05 | 351100 |
| 2025-04-01 | 34.65 | $34.34 | 390100 |
| 2025-03-31 | 35.05 | $35.09 | 255100 |
| 2025-03-28 | 35.37 | $35.32 | 325808 |
| 2025-03-27 | 35.72 | $35.99 | 289200 |
| 2025-03-26 | 35.99 | $35.96 | 426100 |
| 2025-03-25 | 36.34 | $36.87 | 512700 |
| 2025-03-24 | 36.56 | $37.48 | 420600 |
| 2025-03-21 | 36.70 | $37.44 | 194200 |
| 2025-03-20 | 36.90 | $38.32 | 379500 |
| 2025-03-19 | 36.96 | $37.55 | 228224 |
| 2025-03-18 | 37.21 | $37.74 | 264017 |
| 2025-03-17 | 37.48 | $37.82 | 416900 |
| 2025-03-14 | 37.80 | $37.72 | 329019 |
| 2025-03-13 | 38.21 | $36.78 | 266400 |
| 2025-03-12 | 38.90 | $36.68 | 722448 |
| 2025-03-11 | 39.74 | $36.52 | 885800 |
| 2025-03-10 | 40.77 | $36.80 | 1.7M |
| 2025-03-07 | 41.92 | $42.25 | 368700 |
| 2025-03-06 | 42.12 | $41.72 | 473900 |
| 2025-03-05 | 42.47 | $41.37 | 537700 |
| 2025-03-04 | 42.98 | $40.09 | 835700 |
| 2025-03-03 | 43.84 | $41.47 | 732100 |
| 2025-02-28 | 44.57 | $44.04 | 579325 |
| 2025-02-27 | 44.88 | $43.83 | 382548 |
| 2025-02-26 | 45.29 | $43.88 | 243200 |
| 2025-02-25 | 45.77 | $44.17 | 194000 |
| 2025-02-24 | 46.27 | $44.18 | 243400 |
| 2025-02-21 | 46.86 | $44.25 | 268119 |
| 2025-02-20 | 47.53 | $45.69 | 314949 |
| 2025-02-19 | 48.02 | $45.65 | 363910 |
| 2025-02-18 | 48.59 | $46.50 | 437337 |
| 2025-02-14 | 49.08 | $46.06 | 232900 |
| 2025-02-13 | 49.74 | $46.54 | 366143 |
| 2025-02-12 | 50.41 | $46.80 | 456228 |
| 2025-02-11 | 51.13 | $48.28 | 529900 |
| 2025-02-10 | 51.65 | $49.83 | 492700 |
| 2025-02-07 | 51.91 | $50.66 | 430500 |
| 2025-02-06 | 52.04 | $50.96 | 411600 |
| 2025-02-05 | 52.12 | $52.22 | 396395 |
| 2025-02-04 | 51.94 | $53.61 | 409126 |
| 2025-02-03 | 51.43 | $52.08 | 701200 |
| 2025-01-31 | 51.16 | $52.20 | 541538 |
| 2025-01-30 | 50.80 | $51.76 | 946000 |
| 2025-01-29 | 50.48 | $49.85 | 526130 |
| 2025-01-28 | 50.50 | $49.04 | 311922 |
| 2025-01-27 | 50.69 | $50.36 | 354422 |
| 2025-01-24 | 50.63 | $50.78 | 231543 |
| 2025-01-23 | 50.46 | $50.89 | 416162 |
| 2025-01-22 | 50.23 | $49.77 | 341133 |
| 2025-01-21 | 50.19 | $50.84 | 689372 |
| 2025-01-17 | 49.92 | $49.32 | 479300 |
| 2025-01-16 | 49.91 | $49.85 | 189323 |
| 2025-01-15 | 49.79 | $50.19 | 194419 |
| 2025-01-14 | 49.57 | $49.47 | 255700 |
| 2025-01-13 | 49.46 | $48.05 | 278400 |
| 2025-01-10 | 49.62 | $47.71 | 379300 |
| 2025-01-08 | 49.88 | $48.45 | 319421 |
| 2025-01-07 | 50.01 | $50.46 | 382700 |
| 2025-01-06 | 49.72 | $50.85 | 571600 |
| 2025-01-03 | 49.31 | $49.41 | 237700 |
| 2025-01-02 | 49.12 | $49.55 | 422915 |
| 2024-12-31 | 48.86 | $49.94 | 354800 |
| 2024-12-30 | 48.46 | $49.39 | 424532 |
| 2024-12-27 | 48.12 | $49.00 | 303600 |
| 2024-12-26 | 47.79 | $48.45 | 152341 |
| 2024-12-24 | 47.52 | $48.43 | 272800 |
| 2024-12-23 | 47.21 | $47.31 | 281628 |
| 2024-12-20 | 47.08 | $46.38 | 248300 |
| 2024-12-19 | 47.11 | $45.92 | 222026 |
| 2024-12-18 | 47.24 | $45.75 | 801503 |
| 2024-12-17 | 47.42 | $47.12 | 544400 |
| 2024-12-16 | 47.33 | $46.04 | 535000 |
| 2024-12-13 | 47.45 | $45.72 | 398600 |
| 2024-12-12 | 47.65 | $45.89 | 207400 |
| 2024-12-11 | 47.83 | $47.09 | 288400 |
| 2024-12-10 | 47.78 | $47.46 | 418400 |
| 2024-12-09 | 47.64 | $47.63 | 386819 |
| 2024-12-06 | 47.42 | $47.47 | 219101 |
| 2024-12-05 | 47.19 | $47.09 | 332935 |
| 2024-12-04 | 46.99 | $46.91 | 336422 |
| 2024-12-03 | 46.79 | $47.32 | 343600 |
| 2024-12-02 | 46.46 | $48.17 | 323215 |
| 2024-11-29 | 45.89 | $46.88 | 125900 |
| 2024-11-27 | 45.49 | $46.52 | 147605 |
| 2024-11-26 | 45.09 | $46.29 | 177300 |
| 2024-11-25 | 44.66 | $46.91 | 405937 |
| 2024-11-22 | 44.03 | $46.02 | 272300 |
| 2024-11-21 | 43.48 | $45.45 | 259112 |
| 2024-11-20 | 42.95 | $44.42 | 206400 |
| 2024-11-19 | 42.55 | $44.47 | 440509 |
| 2024-11-18 | 42.07 | $44.07 | 339800 |
| 2024-11-15 | 41.60 | $42.64 | 312600 |
| 2024-11-14 | 41.35 | $42.85 | 280100 |
| 2024-11-13 | 41.01 | $42.29 | 108420 |
| 2024-11-12 | 40.74 | $42.33 | 299633 |
| 2024-11-11 | 40.42 | $42.40 | 518348 |
| 2024-11-08 | 40.03 | $42.19 | 706401 |
| 2024-11-07 | 39.62 | $41.84 | 899322 |
| 2024-11-06 | 39.23 | $38.97 | 430387 |
| 2024-11-05 | 39.39 | $39.38 | 215200 |
| 2024-11-04 | 39.49 | $39.19 | 222905 |
| 2024-11-01 | 39.65 | $39.09 | 194202 |
| 2024-10-31 | 39.86 | $39.17 | 223800 |
| 2024-10-30 | 40.09 | $39.66 | 106400 |
| 2024-10-29 | 40.26 | $39.37 | 293700 |
| 2024-10-28 | 40.53 | $40.02 | 149911 |
| 2024-10-25 | 40.70 | $40.56 | 249100 |
| 2024-10-24 | 40.79 | $40.38 | 235800 |
| 2024-10-23 | 40.93 | $39.96 | 256223 |
| 2024-10-22 | 41.19 | $40.54 | 285916 |
| 2024-10-21 | 41.37 | $40.49 | 385707 |
| 2024-10-18 | 41.59 | $40.53 | 219200 |
| 2024-10-17 | 41.84 | $41.07 | 189913 |
| 2024-10-16 | 42.01 | $41.30 | 271200 |
| 2024-10-15 | 42.17 | $40.89 | 303530 |
| 2024-10-14 | 42.43 | $41.82 | 194005 |
| 2024-10-11 | 42.55 | $42.13 | 313200 |
| 2024-10-10 | 42.61 | $42.92 | 283451 |
| 2024-10-09 | 42.52 | $43.16 | 151200 |
| 2024-10-08 | 42.36 | $42.78 | 322300 |
| 2024-10-07 | 42.25 | $44.90 | 359400 |
| 2024-10-04 | 41.68 | $44.57 | 350600 |
| 2024-10-03 | 41.09 | $44.24 | 651524 |
| 2024-10-02 | 40.48 | $42.82 | 425946 |
| 2024-10-01 | 40.07 | $42.04 | 552600 |
| 2024-09-30 | 39.76 | $41.34 | 257532 |
| 2024-09-27 | 39.56 | $41.63 | 195943 |
| 2024-09-26 | 39.27 | $41.37 | 308500 |
| 2024-09-25 | 39.00 | $40.36 | 207711 |
| 2024-09-24 | 38.91 | $40.77 | 221112 |
| 2024-09-23 | 38.73 | $39.47 | 287700 |
| 2024-09-20 | 38.81 | $39.55 | 323438 |
| 2024-09-19 | 38.89 | $40.48 | 326000 |
| 2024-09-18 | 38.80 | $39.53 | 448708 |
| 2024-09-17 | 38.92 | $39.32 | 353045 |
| 2024-09-16 | 39.10 | $38.62 | 505636 |
| 2024-09-13 | 39.48 | $37.74 | 647700 |
| 2024-09-12 | 40.12 | $37.39 | 337012 |
| 2024-09-11 | 40.95 | $36.58 | 519300 |
| 2024-09-10 | 42.09 | $36.82 | 893551 |
| 2024-09-09 | 43.38 | $39.10 | 1.5M |
| 2024-09-06 | 44.39 | $42.45 | 562932 |
| 2024-09-05 | 44.87 | $44.97 | 254833 |
| 2024-09-04 | 44.90 | $44.60 | 268500 |
| 2024-09-03 | 45.01 | $44.52 | 369226 |
| 2024-08-30 | 45.16 | $46.69 | 210804 |
| 2024-08-29 | 44.87 | $46.24 | 361822 |
| 2024-08-28 | 44.64 | $45.19 | 147306 |
| 2024-08-27 | 44.60 | $46.27 | 121144 |
| 2024-08-26 | 44.32 | $46.41 | 262335 |
| 2024-08-23 | 43.98 | $46.05 | 324012 |
| 2024-08-22 | 43.66 | $44.60 | 142211 |
| 2024-08-21 | 43.61 | $44.77 | 191000 |
| 2024-08-20 | 43.52 | $44.46 | 384100 |
| 2024-08-19 | 43.48 | $44.67 | 173100 |
| 2024-08-16 | 43.41 | $45.07 | 240507 |
| 2024-08-15 | 43.25 | $45.47 | 167900 |
| 2024-08-14 | 42.99 | $44.36 | 245509 |
| 2024-08-13 | 42.93 | $44.52 | 607713 |
| 2024-08-12 | 42.84 | $42.98 | 384210 |
| 2024-08-09 | 43.08 | $42.22 | 367231 |
| 2024-08-08 | 43.52 | $42.22 | 459249 |
| 2024-08-07 | 44.05 | $40.68 | 706100 |
| 2024-08-06 | 45.00 | $42.20 | 368600 |
| 2024-08-05 | 45.80 | $41.51 | 754525 |
| 2024-08-02 | 46.88 | $43.03 | 650947 |
| 2024-08-01 | 47.81 | $45.79 | 295947 |
| 2024-07-31 | 48.32 | $48.59 | 711936 |
| 2024-07-30 | 48.33 | $46.68 | 247900 |
| 2024-07-29 | 48.74 | $47.56 | 188703 |
| 2024-07-26 | 49.03 | $47.57 | 167400 |
| 2024-07-25 | 49.38 | $47.94 | 142300 |
| 2024-07-24 | 49.70 | $48.21 | 200027 |
| 2024-07-23 | 50.01 | $48.93 | 148300 |
| 2024-07-22 | 50.22 | $49.60 | 165706 |
| 2024-07-19 | 50.32 | $49.58 | 144200 |
| 2024-07-18 | 50.44 | $50.65 | 230548 |
| 2024-07-17 | 50.36 | $52.10 | 237747 |
| 2024-07-16 | 49.95 | $52.92 | 167700 |
| 2024-07-15 | 49.30 | $51.82 | 225800 |
| 2024-07-12 | 48.79 | $51.08 | 181807 |
| 2024-07-11 | 48.34 | $50.43 | 200828 |
| 2024-07-10 | 47.97 | $49.86 | 263326 |
| 2024-07-09 | 47.66 | $47.31 | 172601 |
| 2024-07-08 | 47.84 | $47.66 | 300145 |
| 2024-07-05 | 47.99 | $47.33 | 211902 |
| 2024-07-03 | 48.23 | $49.05 | 97427 |
| 2024-07-02 | 48.15 | $48.16 | 150800 |
| 2024-07-01 | 48.25 | $47.61 | 154718 |
| 2024-06-28 | 48.49 | $48.26 | 248546 |
| 2024-06-27 | 48.64 | $48.22 | 111100 |
| 2024-06-26 | 48.82 | $48.36 | 162500 |
| 2024-06-25 | 49.01 | $48.07 | 152500 |
| 2024-06-24 | 49.30 | $48.97 | 147400 |
| 2024-06-21 | 49.44 | $48.64 | 228200 |
| 2024-06-20 | 49.68 | $48.56 | 195200 |
| 2024-06-18 | 49.98 | $48.31 | 111710 |
| 2024-06-17 | 50.38 | $48.33 | 125600 |
| 2024-06-14 | 50.85 | $48.13 | 199700 |
| 2024-06-13 | 51.43 | $49.59 | 167441 |
| 2024-06-12 | 51.79 | $50.93 | 196400 |
| 2024-06-11 | 51.93 | $50.87 | 285113 |
| 2024-06-10 | 52.11 | $51.11 | 175800 |
| 2024-06-07 | 52.25 | $50.89 | 159200 |
| 2024-06-06 | 52.47 | $50.88 | 194025 |
| 2024-06-05 | 52.71 | $50.50 | 239308 |
| 2024-06-04 | 53.07 | $50.52 | 213209 |
| 2024-06-03 | 53.47 | $51.61 | 236500 |
| 2024-05-31 | 53.71 | $53.68 | 208600 |
| 2024-05-30 | 53.53 | $53.00 | 177100 |
| 2024-05-29 | 53.47 | $52.35 | 125221 |
| 2024-05-28 | 53.51 | $53.12 | 271101 |
| 2024-05-24 | 53.40 | $52.86 | 184300 |
| 2024-05-23 | 53.31 | $52.28 | 213827 |
| 2024-05-22 | 53.32 | $52.23 | 201517 |
| 2024-05-21 | 53.33 | $53.46 | 237500 |
| 2024-05-20 | 53.07 | $55.04 | 316316 |
| 2024-05-17 | 52.42 | $53.65 | 334900 |
| 2024-05-16 | 51.95 | $53.58 | 347641 |
| 2024-05-15 | 51.41 | $52.70 | 321839 |
| 2024-05-14 | 50.97 | $53.27 | 281300 |
| 2024-05-13 | 50.32 | $52.83 | 641542 |
| 2024-05-10 | 49.65 | $50.48 | 222715 |
| 2024-05-09 | 49.37 | $50.26 | 295530 |
| 2024-05-08 | 49.08 | $48.40 | 337300 |
| 2024-05-07 | 49.13 | $49.97 | 114800 |
| 2024-05-06 | 48.86 | $49.12 | 155508 |
| 2024-05-03 | 48.71 | $48.23 | 175200 |
| 2024-05-02 | 48.73 | $48.12 | 176400 |
| 2024-05-01 | 48.76 | $48.23 | 286936 |
| 2024-04-30 | 48.78 | $47.91 | 293728 |
| 2024-04-29 | 48.86 | $50.40 | 621300 |
| 2024-04-26 | 48.42 | $48.27 | 490900 |
| 2024-04-25 | 48.36 | $47.77 | 948746 |
| 2024-04-24 | 48.38 | $47.71 | 217326 |
| 2024-04-23 | 48.42 | $47.95 | 164207 |
| 2024-04-22 | 48.40 | $47.66 | 207600 |
| 2024-04-19 | 48.44 | $47.91 | 642400 |
| 2024-04-18 | 48.43 | $47.06 | 131913 |
| 2024-04-17 | 48.59 | $46.89 | 265434 |
| 2024-04-16 | 48.80 | $47.52 | 157131 |
| 2024-04-15 | 48.90 | $47.53 | 319105 |
| 2024-04-12 | 49.01 | $47.91 | 442807 |
| 2024-04-11 | 49.05 | $48.78 | 286900 |
| 2024-04-10 | 48.89 | $50.33 | 283106 |
| 2024-04-09 | 48.38 | $50.52 | 277326 |
| 2024-04-08 | 47.74 | $49.91 | 306208 |
| 2024-04-05 | 47.11 | $51.23 | 453633 |
| 2024-04-04 | 46.10 | $49.45 | 472400 |
| 2024-04-03 | 45.29 | $48.68 | 705806 |
| 2024-04-02 | 44.51 | $46.00 | 826400 |
| 2024-04-01 | 44.17 | $44.62 | 428023 |
| 2024-03-28 | 44.07 | $44.63 | 367800 |
| 2024-03-27 | 43.95 | $45.01 | 633715 |
| 2024-03-26 | 43.73 | $44.40 | 165800 |
| 2024-03-25 | 43.60 | $44.13 | 117400 |
| 2024-03-22 | 43.51 | $44.34 | 81644 |
| 2024-03-21 | 43.36 | $44.41 | 111541 |
| 2024-03-20 | 43.18 | $44.86 | 516730 |
| 2024-03-19 | 42.87 | $44.24 | 197600 |
| 2024-03-18 | 42.65 | $43.44 | 127318 |
| 2024-03-15 | 42.57 | $43.08 | 141423 |
| 2024-03-14 | 42.55 | $42.73 | 119735 |
| 2024-03-13 | 42.60 | $43.08 | 120534 |
| 2024-03-12 | 42.60 | $42.48 | 141105 |
| 2024-03-11 | 42.73 | $42.38 | 164041 |
| 2024-03-08 | 42.91 | $41.61 | 294000 |
| 2024-03-07 | 43.28 | $42.45 | 297800 |
| 2024-03-06 | 43.54 | $42.34 | 365100 |
| 2024-03-05 | 43.86 | $42.06 | 285737 |
| 2024-03-04 | 44.30 | $43.38 | 254946 |
| 2024-03-01 | 44.54 | $44.25 | 305600 |
| 2024-02-29 | 44.63 | $44.84 | 250000 |
| 2024-02-28 | 44.62 | $45.06 | 196213 |
| 2024-02-27 | 44.55 | $44.32 | 209100 |
| 2024-02-26 | 44.64 | $44.58 | 167538 |
| 2024-02-23 | 44.68 | $44.40 | 229142 |
| 2024-02-22 | 44.77 | $44.06 | 285601 |
| 2024-02-21 | 44.95 | $43.76 | 737040 |
| 2024-02-20 | 45.22 | $41.97 | 1.1M |
| 2024-02-16 | 45.91 | $47.05 | 181225 |
| 2024-02-15 | 45.64 | $46.77 | 495248 |
| 2024-02-14 | 45.39 | $45.13 | 245400 |
| 2024-02-13 | 45.44 | $44.65 | 434900 |
| 2024-02-12 | 45.60 | $46.59 | 596918 |
| 2024-02-09 | 45.38 | $46.00 | 360937 |
| 2024-02-08 | 45.25 | $45.97 | 282600 |
| 2024-02-07 | 45.10 | $44.94 | 159900 |
| 2024-02-06 | 45.14 | $44.57 | 265400 |
| 2024-02-05 | 45.27 | $44.50 | 368004 |
| 2024-02-02 | 45.43 | $46.14 | 298800 |
| 2024-02-01 | 45.28 | $45.98 | 864500 |
| 2024-01-31 | 45.13 | $44.32 | 330550 |
| 2024-01-30 | 45.31 | $45.48 | 103700 |
| 2024-01-29 | 45.28 | $45.45 | 146429 |
| 2024-01-26 | 45.25 | $45.58 | 97202 |
| 2024-01-25 | 45.18 | $45.95 | 225519 |
| 2024-01-24 | 45.03 | $45.24 | 116911 |
| 2024-01-23 | 45.00 | $45.61 | 201400 |
| 2024-01-22 | 44.89 | $44.36 | 204200 |
| 2024-01-19 | 45.03 | $43.98 | 147200 |
| 2024-01-18 | 45.27 | $43.51 | 357400 |
| 2024-01-17 | 45.65 | $43.44 | 215707 |
| 2024-01-16 | 46.10 | $44.44 | 189500 |
| 2024-01-12 | 46.41 | $45.48 | 203046 |
| 2024-01-11 | 46.56 | $45.16 | 163100 |
| 2024-01-10 | 46.78 | $44.94 | 159100 |
| 2024-01-09 | 47.09 | $45.36 | 191900 |
| 2024-01-08 | 47.36 | $45.85 | 258100 |
| 2024-01-05 | 47.56 | $46.58 | 290600 |
| 2024-01-04 | 47.63 | $45.63 | 140616 |
| 2024-01-03 | 47.90 | $46.24 | 195810 |
| 2024-01-02 | 48.08 | $47.23 | 241100 |
| 2023-12-29 | 48.07 | $47.36 | 151311 |
| 2023-12-28 | 48.03 | $48.01 | 186127 |
| 2023-12-27 | 47.83 | $48.53 | 329700 |
| 2023-12-26 | 47.47 | $48.80 | 173300 |
| 2023-12-22 | 47.00 | $48.82 | 238400 |
| 2023-12-21 | 46.43 | $48.08 | 269147 |
| 2023-12-20 | 45.92 | $47.79 | 222629 |
| 2023-12-19 | 45.38 | $48.44 | 216615 |
| 2023-12-18 | 44.61 | $47.00 | 297610 |
| 2023-12-15 | 44.02 | $46.13 | 351900 |
| 2023-12-14 | 43.52 | $45.53 | 581832 |
| 2023-12-13 | 43.05 | $44.05 | 289800 |
| 2023-12-12 | 42.83 | $42.75 | 247423 |
| 2023-12-11 | 42.84 | $43.45 | 142925 |
| 2023-12-08 | 42.70 | $42.73 | 118700 |
| 2023-12-07 | 42.69 | $42.10 | 300000 |
| 2023-12-06 | 42.82 | $42.17 | 245900 |
| 2023-12-05 | 42.95 | $42.34 | 110800 |
| 2023-12-04 | 43.06 | $43.29 | 134300 |
| 2023-12-01 | 43.00 | $43.16 | 181804 |
| 2023-11-30 | 42.95 | $42.69 | 224300 |
| 2023-11-29 | 42.98 | $42.54 | 155500 |
| 2023-11-28 | 43.06 | $41.86 | 277000 |
| 2023-11-27 | 43.29 | $41.77 | 139341 |
| 2023-11-24 | 43.57 | $42.81 | 235200 |
| 2023-11-22 | 43.67 | $43.45 | 232100 |
| 2023-11-21 | 43.66 | $43.87 | 142841 |
| 2023-11-20 | 43.55 | $44.61 | 273836 |
| 2023-11-17 | 43.26 | $43.96 | 138018 |
| 2023-11-16 | 43.07 | $43.54 | 285820 |
| 2023-11-15 | 42.92 | $45.07 | 197100 |
| 2023-11-14 | 42.43 | $44.75 | 221436 |
| 2023-11-13 | 41.93 | $42.34 | 147714 |
| 2023-11-10 | 41.86 | $42.23 | 206200 |
| 2023-11-09 | 41.80 | $41.40 | 150217 |
| 2023-11-08 | 41.90 | $41.50 | 179800 |
| 2023-11-07 | 42.00 | $41.63 | 198727 |
| 2023-11-06 | 42.09 | $43.41 | 125621 |
| 2023-11-03 | 41.82 | $43.46 | 246500 |
| 2023-11-02 | 41.50 | $43.77 | 247333 |
| 2023-11-01 | 41.06 | $41.91 | 262244 |
| 2023-10-31 | 40.95 | $41.25 | 226300 |
| 2023-10-30 | 40.96 | $41.43 | 340415 |
| 2023-10-27 | 40.94 | $41.35 | 500600 |
| 2023-10-26 | 40.94 | $41.13 | 751524 |
| 2023-10-25 | 40.98 | $39.24 | 267423 |
| 2023-10-24 | 41.44 | $39.75 | 232502 |
| 2023-10-23 | 41.87 | $39.37 | 325800 |
| 2023-10-20 | 42.44 | $40.68 | 310100 |
| 2023-10-19 | 42.84 | $41.90 | 160000 |
| 2023-10-18 | 43.04 | $42.31 | 227900 |
| 2023-10-17 | 43.19 | $42.33 | 240100 |
| 2023-10-16 | 43.36 | $41.66 | 307205 |
| 2023-10-13 | 43.69 | $42.14 | 1.3M |
| 2023-10-12 | 43.98 | $43.88 | 253429 |
| 2023-10-11 | 43.94 | $44.50 | 192404 |
| 2023-10-10 | 43.76 | $44.90 | 409900 |
| 2023-10-09 | 43.47 | $45.03 | 454015 |
| 2023-10-06 | 43.10 | $42.17 | 242522 |
| 2023-10-05 | 43.27 | $41.49 | 433048 |
| 2023-10-04 | 43.61 | $42.78 | 326746 |
| 2023-10-03 | 43.73 | $43.21 | 286700 |
| 2023-10-02 | 43.78 | $43.67 | 216431 |
| 2023-09-29 | 43.73 | $45.05 | 392148 |
| 2023-09-28 | 43.38 | $45.77 | 299100 |
| 2023-09-27 | 42.82 | $44.88 | 424321 |
| 2023-09-26 | 42.36 | $43.10 | 205600 |
| 2023-09-25 | 42.20 | $43.88 | 195700 |
| 2023-09-22 | 41.85 | $42.26 | 169600 |
| 2023-09-21 | 41.78 | $42.43 | 297104 |
| 2023-09-20 | 41.67 | $42.56 | 464811 |
| 2023-09-19 | 41.51 | $43.45 | 703700 |
| 2023-09-18 | 41.14 | $41.16 | 134516 |
| 2023-09-15 | 41.20 | $41.57 | 175100 |
| 2023-09-14 | 41.19 | $41.44 | 330300 |
| 2023-09-13 | 41.21 | $40.68 | 191400 |
| 2023-09-12 | 41.39 | $40.95 | 117200 |
| 2023-09-11 | 41.55 | $40.69 | 146600 |
| 2023-09-08 | 41.79 | $40.87 | 127130 |
| 2023-09-07 | 42.03 | $40.49 | 286218 |
| 2023-09-06 | 42.39 | $42.16 | 200525 |
| 2023-09-05 | 42.47 | $42.80 | 219000 |
| 2023-09-01 | 42.42 | $43.36 | 176600 |
| 2023-08-31 | 42.24 | $42.55 | 358226 |
| 2023-08-30 | 42.21 | $43.19 | 277635 |
| 2023-08-29 | 42.05 | $43.16 | 160600 |
| 2023-08-28 | 41.86 | $42.11 | 139305 |
| 2023-08-25 | 41.87 | $41.30 | 167328 |
| 2023-08-24 | 42.05 | $40.60 | 149400 |
| 2023-08-23 | 42.42 | $41.17 | 206800 |
| 2023-08-22 | 42.72 | $41.86 | 210600 |
| 2023-08-21 | 42.93 | $42.09 | 160100 |
| 2023-08-18 | 43.13 | $41.73 | 205800 |
| 2023-08-17 | 43.43 | $41.38 | 182900 |
| 2023-08-16 | 43.86 | $41.19 | 151320 |
| 2023-08-15 | 44.39 | $41.95 | 246600 |
| 2023-08-14 | 44.85 | $44.19 | 251800 |
| 2023-08-11 | 44.90 | $44.59 | 133623 |
| 2023-08-10 | 44.87 | $45.07 | 155800 |
| 2023-08-09 | 44.73 | $45.43 | 326711 |
| 2023-08-08 | 44.49 | $44.80 | 405200 |
| 2023-08-07 | 44.34 | $45.25 | 126800 |
| 2023-08-04 | 44.06 | $44.74 | 345066 |
| 2023-08-03 | 43.85 | $43.43 | 374600 |
| 2023-08-02 | 43.87 | $43.11 | 219519 |
| 2023-08-01 | 43.96 | $44.48 | 279933 |
| 2023-07-31 | 43.77 | $45.04 | 266000 |
| 2023-07-28 | 43.43 | $43.97 | 436069 |
| 2023-07-27 | 43.26 | $42.11 | 464300 |
| 2023-07-26 | 43.45 | $44.00 | 391910 |
| 2023-07-25 | 43.26 | $45.29 | 434238 |
| 2023-07-24 | 42.78 | $43.10 | 176500 |
| 2023-07-21 | 42.67 | $43.29 | 174500 |
| 2023-07-20 | 42.51 | $42.77 | 134478 |
| 2023-07-19 | 42.43 | $42.79 | 100300 |
| 2023-07-18 | 42.33 | $42.92 | 134217 |
| 2023-07-17 | 42.19 | $42.02 | 209900 |
| 2023-07-14 | 42.21 | $42.49 | 145411 |
| 2023-07-13 | 42.14 | $43.55 | 181948 |
| 2023-07-12 | 41.83 | $43.68 | 334431 |
| 2023-07-11 | 41.44 | $42.70 | 485227 |
| 2023-07-10 | 41.20 | $42.25 | 158606 |
| 2023-07-07 | 41.02 | $42.88 | 288700 |
| 2023-07-06 | 40.67 | $41.24 | 453608 |
| 2023-07-05 | 40.62 | $41.85 | 388464 |
| 2023-07-03 | 40.44 | $41.68 | 84000 |
| 2023-06-30 | 40.27 | $41.37 | 215611 |
| 2023-06-29 | 40.15 | $40.81 | 263248 |
| 2023-06-28 | 40.12 | $40.47 | 447100 |
| 2023-06-27 | 40.17 | $39.26 | 292700 |
| 2023-06-26 | 40.49 | $39.83 | 199404 |
| 2023-06-23 | 40.75 | $38.98 | 384900 |
| 2023-06-22 | 41.23 | $38.98 | 354036 |
| 2023-06-21 | 41.80 | $41.19 | 175411 |
| 2023-06-20 | 41.99 | $40.97 | 285800 |
| 2023-06-16 | 42.26 | $42.31 | 171139 |
| 2023-06-15 | 42.30 | $42.46 | 191026 |
| 2023-06-14 | 42.32 | $41.44 | 244300 |
| 2023-06-13 | 42.55 | $41.32 | 404352 |
| 2023-06-12 | 42.85 | $40.56 | 918334 |
| 2023-06-09 | 43.36 | $43.43 | 336000 |
| 2023-06-08 | 43.35 | $43.89 | 440446 |
| 2023-06-07 | 43.23 | $45.97 | 184123 |
| 2023-06-06 | 42.66 | $45.26 | 210900 |
| 2023-06-05 | 42.16 | $44.49 | 208331 |
| 2023-06-02 | 41.73 | $44.10 | 342300 |
| 2023-06-01 | 41.33 | $41.72 | 243700 |
| 2023-05-31 | 41.36 | $40.87 | 352123 |
| 2023-05-30 | 41.59 | $41.40 | 273300 |
| 2023-05-26 | 41.74 | $41.75 | 221200 |
| 2023-05-25 | 41.86 | $41.08 | 201900 |
| 2023-05-24 | 42.14 | $42.32 | 265707 |
| 2023-05-23 | 42.21 | $42.74 | 194517 |
| 2023-05-22 | 42.21 | $42.47 | 217300 |
| 2023-05-19 | 42.27 | $42.64 | 235400 |
| 2023-05-18 | 42.30 | $42.51 | 246800 |
| 2023-05-17 | 42.38 | $42.66 | 353825 |
| 2023-05-16 | 42.45 | $41.82 | 239902 |
| 2023-05-15 | 42.71 | $42.40 | 310444 |
| 2023-05-12 | 42.89 | $41.45 | 328249 |
| 2023-05-11 | 43.32 | $42.02 | 123831 |
| 2023-05-10 | 43.69 | $43.08 | 143800 |
| 2023-05-09 | 43.90 | $44.00 | 157924 |
| 2023-05-08 | 43.96 | $44.28 | 146012 |
| 2023-05-05 | 43.98 | $44.45 | 179800 |
| 2023-05-04 | 43.96 | $43.15 | 293600 |
| 2023-05-03 | 44.23 | $43.41 | 381619 |
| 2023-05-02 | 44.48 | $44.59 | 200000 |
| 2023-05-01 | 44.53 | $45.39 | 275200 |
| 2023-04-28 | 44.42 | $44.79 | 312914 |
| 2023-04-27 | 44.42 | $44.09 | 536117 |
| 2023-04-26 | 44.58 | $42.97 | 405900 |
| 2023-04-25 | 45.00 | $43.38 | 218100 |
| 2023-04-24 | 45.40 | $45.61 | 293026 |
| 2023-04-21 | 45.41 | $45.02 | 270000 |
| 2023-04-20 | 45.54 | $44.97 | 238524 |
| 2023-04-19 | 45.70 | $47.19 | 220309 |
| 2023-04-18 | 45.43 | $47.25 | 182700 |
| 2023-04-17 | 45.10 | $46.43 | 279307 |
| 2023-04-14 | 44.90 | $45.41 | 229643 |
| 2023-04-13 | 44.88 | $46.53 | 355200 |
| 2023-04-12 | 44.63 | $44.99 | 343308 |
| 2023-04-11 | 44.67 | $44.97 | 297837 |
| 2023-04-10 | 44.73 | $44.60 | 208100 |
| 2023-04-06 | 44.87 | $44.15 | 235248 |
| 2023-04-05 | 45.15 | $44.62 | 261155 |
| 2023-04-04 | 45.37 | $44.92 | 381710 |
| 2023-04-03 | 45.57 | $46.98 | 483925 |
| 2023-03-31 | 45.37 | $46.53 | 250800 |
| 2023-03-30 | 45.25 | $45.79 | 277300 |
| 2023-03-29 | 45.26 | $45.49 | 167500 |
| 2023-03-28 | 45.35 | $45.21 | 239000 |
| 2023-03-27 | 45.52 | $44.76 | 269200 |
| 2023-03-24 | 45.81 | $44.15 | 328933 |
| 2023-03-23 | 46.29 | $44.96 | 210700 |
| 2023-03-22 | 46.68 | $45.58 | 247217 |
| 2023-03-21 | 47.01 | $46.80 | 210400 |
| 2023-03-20 | 47.13 | $45.43 | 161818 |
| 2023-03-17 | 47.57 | $44.17 | 307135 |
| 2023-03-16 | 48.35 | $45.07 | 379308 |
| 2023-03-15 | 49.06 | $44.31 | 369700 |
| 2023-03-14 | 50.05 | $46.92 | 341937 |
| 2023-03-13 | 50.65 | $47.02 | 432800 |
| 2023-03-10 | 51.31 | $47.87 | 208206 |
| 2023-03-09 | 51.90 | $49.09 | 235042 |
| 2023-03-08 | 52.31 | $50.49 | 336900 |
| 2023-03-07 | 52.48 | $50.61 | 406027 |
| 2023-03-06 | 52.65 | $52.07 | 348500 |
| 2023-03-03 | 52.52 | $54.46 | 433340 |
| 2023-03-02 | 51.86 | $54.70 | 518400 |
| 2023-03-01 | 51.02 | $52.37 | 414707 |
| 2023-02-28 | 50.54 | $50.43 | 308509 |
| 2023-02-27 | 50.37 | $49.75 | 226800 |
| 2023-02-24 | 50.31 | $49.14 | 283332 |
| 2023-02-23 | 50.36 | $47.64 | 212401 |
| 2023-02-22 | 50.72 | $47.79 | 263718 |
| 2023-02-21 | 51.10 | $47.71 | 225400 |
| 2023-02-17 | 51.54 | $48.27 | 589500 |
| 2023-02-16 | 51.92 | $49.76 | 398738 |
| 2023-02-15 | 52.03 | $50.86 | 300226 |
| 2023-02-14 | 51.91 | $51.33 | 385400 |
| 2023-02-13 | 51.65 | $50.91 | 334947 |
| 2023-02-10 | 51.41 | $51.37 | 297118 |
| 2023-02-09 | 51.02 | $50.96 | 529700 |
| 2023-02-08 | 50.64 | $52.49 | 526120 |
| 2023-02-07 | 49.85 | $52.35 | 481528 |
| 2023-02-06 | 48.95 | $50.99 | 647518 |
| 2023-02-03 | 48.17 | $50.29 | 1.0M |
| 2023-02-02 | 47.39 | $47.21 | 357900 |
| 2023-02-01 | 47.13 | $48.99 | 581200 |
| 2023-01-31 | 46.43 | $47.33 | 267800 |
| 2023-01-30 | 45.96 | $46.11 | 345033 |
| 2023-01-27 | 45.65 | $46.29 | 280603 |
| 2023-01-26 | 45.24 | $45.24 | 237500 |
| 2023-01-25 | 44.97 | $44.33 | 183300 |
| 2023-01-24 | 44.84 | $44.98 | 268400 |
| 2023-01-23 | 44.54 | $45.41 | 271800 |
| 2023-01-20 | 44.08 | $45.38 | 489208 |
| 2023-01-19 | 43.55 | $44.41 | 450330 |
| 2023-01-18 | 43.11 | $44.19 | 226100 |
| 2023-01-17 | 42.65 | $44.61 | 172000 |
| 2023-01-13 | 42.01 | $44.64 | 214900 |
| 2023-01-12 | 41.25 | $44.72 | 306600 |
| 2023-01-11 | 40.34 | $43.47 | 406600 |
| 2023-01-10 | 39.55 | $42.23 | 311817 |
| 2023-01-09 | 38.88 | $42.82 | 473841 |
| 2023-01-06 | 37.98 | $41.43 | 421315 |
| 2023-01-05 | 37.22 | $38.31 | 183100 |
| 2023-01-04 | 37.00 | $37.07 | 301106 |
| 2023-01-03 | 37.01 | $37.14 | 339946 |
| 2022-12-30 | 37.00 | $37.86 | 196112 |
| 2022-12-29 | 36.85 | $37.33 | 204027 |
| 2022-12-28 | 36.78 | $36.15 | 137539 |
| 2022-12-27 | 36.95 | $36.98 | 72605 |
| 2022-12-23 | 36.97 | $36.85 | 134117 |
| 2022-12-22 | 37.03 | $36.51 | 231701 |
| 2022-12-21 | 37.17 | $37.37 | 231517 |
| 2022-12-20 | 37.15 | $35.91 | 145500 |
| 2022-12-19 | 37.44 | $35.82 | 347923 |
| 2022-12-16 | 37.79 | $37.25 | 302900 |
| 2022-12-15 | 37.90 | $36.87 | 292500 |
| 2022-12-14 | 38.10 | $37.35 | 232600 |
| 2022-12-13 | 38.24 | $38.67 | 471928 |
| 2022-12-12 | 38.12 | $37.00 | 221700 |
| 2022-12-09 | 38.33 | $36.71 | 202100 |
| 2022-12-08 | 38.63 | $36.57 | 297842 |
| 2022-12-07 | 39.00 | $37.31 | 241900 |
| 2022-12-06 | 39.28 | $37.68 | 237800 |
| 2022-12-05 | 39.52 | $37.76 | 339700 |
| 2022-12-02 | 39.77 | $38.32 | 393037 |
| 2022-12-01 | 39.94 | $38.72 | 300100 |
| 2022-11-30 | 40.05 | $39.01 | 819400 |
| 2022-11-29 | 40.10 | $40.38 | 154800 |
| 2022-11-28 | 39.87 | $39.57 | 352748 |
| 2022-11-25 | 39.76 | $40.29 | 131330 |
| 2022-11-23 | 39.47 | $39.86 | 198000 |
| 2022-11-22 | 39.21 | $39.47 | 156300 |
| 2022-11-21 | 38.99 | $38.41 | 274700 |
| 2022-11-18 | 38.95 | $38.50 | 322300 |
| 2022-11-17 | 38.88 | $38.21 | 178945 |
| 2022-11-16 | 38.84 | $38.53 | 299700 |
| 2022-11-15 | 38.73 | $40.11 | 290505 |
| 2022-11-14 | 38.25 | $39.79 | 318400 |
| 2022-11-11 | 37.75 | $40.20 | 439513 |
| 2022-11-10 | 37.08 | $38.84 | 358040 |
| 2022-11-09 | 36.59 | $36.06 | 183601 |
| 2022-11-08 | 36.59 | $38.55 | 232600 |
| 2022-11-07 | 36.07 | $38.26 | 354900 |
| 2022-11-04 | 35.51 | $38.13 | 876925 |
| 2022-11-03 | 34.90 | $35.22 | 441627 |
| 2022-11-02 | 34.79 | $35.14 | 583844 |
| 2022-11-01 | 34.68 | $36.96 | 640100 |
| 2022-10-31 | 34.17 | $34.89 | 418800 |
| 2022-10-28 | 34.02 | $34.00 | 604939 |
| 2022-10-27 | 34.02 | $34.84 | 749421 |
| 2022-10-26 | 33.85 | $34.03 | 611500 |
| 2022-10-25 | 33.83 | $34.14 | 378340 |
| 2022-10-24 | 33.78 | $33.72 | 359002 |
| 2022-10-21 | 33.81 | $35.03 | 232400 |
| 2022-10-20 | 33.56 | $33.67 | 430200 |
| 2022-10-19 | 33.57 | $33.52 | 284400 |
| 2022-10-18 | 33.61 | $33.49 | 559827 |
| 2022-10-17 | 33.67 | $33.78 | 449746 |
| 2022-10-14 | 33.68 | $34.37 | 480337 |
| 2022-10-13 | 33.56 | $35.46 | 666429 |
| 2022-10-12 | 33.20 | $33.51 | 353946 |
| 2022-10-11 | 33.19 | $33.56 | 435347 |
| 2022-10-10 | 33.18 | $35.07 | 391437 |
| 2022-10-07 | 32.85 | $35.07 | 579300 |
| 2022-10-06 | 32.47 | $34.54 | 446017 |
| 2022-10-05 | 32.14 | $35.18 | 597528 |
| 2022-10-04 | 31.64 | $34.58 | 625744 |
| 2022-10-03 | 31.19 | $32.96 | 594231 |
| 2022-09-30 | 31.01 | $31.87 | 282809 |
| 2022-09-29 | 31.05 | $31.79 | 610249 |
| 2022-09-28 | 31.13 | $32.62 | 626501 |
| 2022-09-27 | 31.05 | $30.93 | 593941 |
| 2022-09-26 | 31.34 | $29.38 | 578844 |
| 2022-09-23 | 32.00 | $28.97 | 440100 |
| 2022-09-22 | 32.87 | $31.15 | 436700 |
| 2022-09-21 | 33.43 | $31.36 | 461040 |
| 2022-09-20 | 34.05 | $32.28 | 494800 |
| 2022-09-19 | 34.58 | $33.40 | 422600 |
| 2022-09-16 | 34.97 | $32.98 | 790331 |
| 2022-09-15 | 35.51 | $34.22 | 479540 |
| 2022-09-14 | 35.88 | $35.47 | 366623 |
| 2022-09-13 | 36.06 | $34.86 | 387649 |
| 2022-09-12 | 36.39 | $36.94 | 263600 |
| 2022-09-09 | 36.35 | $36.50 | 389501 |
| 2022-09-08 | 36.39 | $35.74 | 569509 |
| 2022-09-07 | 36.60 | $35.00 | 539900 |
| 2022-09-06 | 37.01 | $35.05 | 418432 |
| 2022-09-02 | 37.48 | $36.34 | 334140 |
| 2022-09-01 | 37.75 | $35.72 | 404113 |
| 2022-08-31 | 38.19 | $36.10 | 402944 |
| 2022-08-30 | 38.63 | $37.34 | 267749 |
| 2022-08-29 | 38.87 | $39.87 | 294906 |
| 2022-08-26 | 38.62 | $39.89 | 254329 |
| 2022-08-25 | 38.33 | $41.05 | 364116 |
| 2022-08-24 | 37.74 | $40.30 | 393200 |
| 2022-08-23 | 37.21 | $39.44 | 364000 |
| 2022-08-22 | 36.78 | $37.28 | 199100 |
| 2022-08-19 | 36.75 | $37.38 | 666300 |
| 2022-08-18 | 36.68 | $38.36 | 510513 |
| 2022-08-17 | 36.41 | $37.18 | 369444 |
| 2022-08-16 | 36.35 | $37.28 | 275500 |
| 2022-08-15 | 36.26 | $36.94 | 349200 |
| 2022-08-12 | 36.23 | $38.41 | 196614 |
| 2022-08-11 | 35.89 | $37.77 | 257800 |
| 2022-08-10 | 35.65 | $37.05 | 345705 |
| 2022-08-09 | 35.52 | $35.65 | 347200 |
| 2022-08-08 | 35.68 | $36.60 | 366800 |
| 2022-08-05 | 35.67 | $35.77 | 354900 |
| 2022-08-04 | 35.84 | $35.56 | 294800 |
| 2022-08-03 | 36.10 | $35.44 | 288500 |
| 2022-08-02 | 36.44 | $36.08 | 317800 |
| 2022-08-01 | 36.70 | $36.22 | 454230 |
| 2022-07-29 | 36.98 | $37.20 | 1.0M |
| 2022-07-28 | 37.11 | $36.79 | 1.4M |
| 2022-07-27 | 37.36 | $39.61 | 783263 |
| 2022-07-26 | 37.07 | $39.22 | 352800 |
| 2022-07-25 | 36.81 | $39.71 | 355800 |
| 2022-07-22 | 36.43 | $38.43 | 337008 |
| 2022-07-21 | 36.27 | $38.89 | 297000 |
| 2022-07-20 | 35.99 | $38.92 | 270100 |
| 2022-07-19 | 35.68 | $39.13 | 447300 |
| 2022-07-18 | 35.30 | $37.42 | 446324 |
| 2022-07-15 | 35.23 | $36.30 | 556730 |
| 2022-07-14 | 35.41 | $34.23 | 760402 |
| 2022-07-13 | 36.08 | $36.27 | 902600 |
| 2022-07-12 | 36.44 | $36.05 | 686600 |
| 2022-07-11 | 36.92 | $37.55 | 443200 |
| 2022-07-08 | 37.19 | $38.51 | 418500 |
| 2022-07-07 | 37.32 | $39.00 | 561735 |
| 2022-07-06 | 37.39 | $36.35 | 604800 |
| 2022-07-05 | 38.05 | $36.73 | 532300 |
| 2022-07-01 | 38.75 | $38.21 | 224339 |
| 2022-06-30 | 39.28 | $38.23 | 558436 |
| 2022-06-29 | 39.91 | $39.18 | 356000 |
| 2022-06-28 | 40.45 | $40.50 | 754000 |
| 2022-06-27 | 40.83 | $40.45 | 621518 |
| 2022-06-24 | 41.30 | $40.16 | 698200 |
| 2022-06-23 | 41.93 | $37.69 | 621923 |
| 2022-06-22 | 43.19 | $38.80 | 567829 |
| 2022-06-21 | 44.44 | $40.77 | 490532 |
| 2022-06-17 | 45.49 | $39.97 | 798427 |
| 2022-06-16 | 46.89 | $41.75 | 937800 |
| 2022-06-15 | 48.14 | $44.94 | 766200 |
| 2022-06-14 | 48.93 | $44.70 | 586533 |
| 2022-06-13 | 49.90 | $44.35 | 1.1M |
| 2022-06-10 | 51.11 | $49.54 | 340720 |
| 2022-06-09 | 51.41 | $52.88 | 335900 |
| 2022-06-08 | 51.06 | $53.34 | 408800 |
| 2022-06-07 | 50.55 | $52.97 | 408010 |
| 2022-06-06 | 50.04 | $51.13 | 421633 |
| 2022-06-03 | 49.84 | $51.53 | 309000 |
| 2022-06-02 | 49.52 | $52.21 | 447427 |
| 2022-06-01 | 49.00 | $50.18 | 491200 |
| 2022-05-31 | 48.84 | $49.45 | 762503 |
| 2022-05-27 | 48.81 | $50.71 | 626736 |
| 2022-05-26 | 48.52 | $49.07 | 435400 |
| 2022-05-25 | 48.53 | $48.57 | 337228 |
| 2022-05-24 | 48.65 | $48.94 | 348500 |
| 2022-05-23 | 48.72 | $49.02 | 237700 |
| 2022-05-20 | 48.79 | $48.73 | 372621 |
| 2022-05-19 | 48.94 | $50.00 | 260200 |
| 2022-05-18 | 48.86 | $49.81 | 308605 |
| 2022-05-17 | 48.81 | $51.05 | 494000 |
| 2022-05-16 | 48.50 | $48.97 | 620436 |
| 2022-05-13 | 48.58 | $47.44 | 328300 |
| 2022-05-12 | 49.01 | $46.46 | 397932 |
| 2022-05-11 | 49.73 | $47.22 | 419800 |
| 2022-05-10 | 50.41 | $46.76 | 660822 |
| 2022-05-09 | 51.30 | $48.23 | 643800 |
| 2022-05-06 | 52.03 | $52.46 | 465900 |
| 2022-05-05 | 51.98 | $52.24 | 659200 |
| 2022-05-04 | 51.98 | $54.73 | 428200 |
| 2022-05-03 | 51.46 | $52.99 | 484935 |
| 2022-05-02 | 51.22 | $51.04 | 630000 |
| 2022-04-29 | 51.36 | $50.16 | 485800 |
| 2022-04-28 | 51.71 | $50.71 | 831404 |
| 2022-04-27 | 52.01 | $48.89 | 436100 |
| 2022-04-26 | 52.74 | $48.18 | 995445 |
| 2022-04-25 | 53.75 | $49.43 | 559800 |
| 2022-04-22 | 54.65 | $51.49 | 586502 |
| 2022-04-21 | 55.25 | $52.92 | 497600 |
| 2022-04-20 | 55.65 | $55.33 | 288800 |
| 2022-04-19 | 55.60 | $55.17 | 294409 |
| 2022-04-18 | 55.57 | $55.90 | 404200 |
| 2022-04-14 | 55.38 | $55.09 | 312000 |
| 2022-04-13 | 55.31 | $54.60 | 359749 |
| 2022-04-12 | 55.34 | $54.46 | 339719 |
| 2022-04-11 | 55.39 | $52.98 | 582800 |
| 2022-04-08 | 55.76 | $55.30 | 312915 |
| 2022-04-07 | 55.68 | $55.15 | 361600 |
| 2022-04-06 | 55.62 | $53.58 | 240525 |
| 2022-04-05 | 55.87 | $54.63 | 299700 |
| 2022-04-04 | 55.93 | $55.52 | 264400 |
| 2022-04-01 | 55.79 | $54.94 | 504706 |
| 2022-03-31 | 55.75 | $54.56 | 292400 |
| 2022-03-30 | 55.77 | $55.34 | 297200 |
| 2022-03-29 | 55.62 | $54.53 | 476247 |
| 2022-03-28 | 55.60 | $56.09 | 381338 |
| 2022-03-25 | 55.24 | $56.48 | 244000 |
| 2022-03-24 | 54.72 | $55.50 | 317508 |
| 2022-03-23 | 54.31 | $56.27 | 484001 |
| 2022-03-22 | 53.66 | $55.49 | 351300 |
| 2022-03-21 | 53.07 | $55.79 | 442007 |
| 2022-03-18 | 52.30 | $54.00 | 462100 |
| 2022-03-17 | 51.79 | $52.82 | 493493 |
| 2022-03-16 | 51.43 | $49.55 | 527700 |
| 2022-03-15 | 51.69 | $50.55 | 407123 |
| 2022-03-14 | 51.78 | $49.78 | 280705 |
| 2022-03-11 | 52.04 | $51.96 | 354200 |
| 2022-03-10 | 51.87 | $52.08 | 501400 |
| 2022-03-09 | 51.63 | $48.49 | 769233 |
| 2022-03-08 | 52.11 | $51.10 | 735100 |
| 2022-03-07 | 52.10 | $53.92 | 834032 |
| 2022-03-04 | 51.49 | $51.89 | 452700 |
| 2022-03-03 | 51.19 | $51.11 | 476734 |
| 2022-03-02 | 51.00 | $52.51 | 546443 |
| 2022-03-01 | 50.48 | $50.88 | 456900 |
| 2022-02-28 | 50.20 | $52.19 | 706400 |
| 2022-02-25 | 49.60 | $49.88 | 470900 |
| 2022-02-24 | 49.38 | $48.78 | 545203 |
| 2022-02-23 | 49.34 | $47.52 | 219948 |
| 2022-02-22 | 49.56 | $48.17 | 211800 |
| 2022-02-18 | 49.66 | $47.88 | 376432 |
| 2022-02-17 | 49.83 | $48.96 | 298737 |
| 2022-02-16 | 49.80 | $49.27 | 482200 |
| 2022-02-15 | 49.67 | $50.01 | 504900 |
| 2022-02-14 | 49.36 | $50.14 | 365100 |
| 2022-02-11 | 48.96 | $50.17 | 912200 |
| 2022-02-10 | 48.49 | $49.50 | 585836 |
| 2022-02-09 | 48.06 | $49.45 | 536000 |
| 2022-02-08 | 47.56 | $48.12 | 384300 |
| 2022-02-07 | 47.26 | $48.00 | 322000 |
| 2022-02-04 | 46.93 | $48.60 | 532437 |
| 2022-02-03 | 46.40 | $46.71 | 415126 |
| 2022-02-02 | 46.18 | $46.20 | 498947 |
| 2022-02-01 | 46.03 | $46.88 | 488800 |
| 2022-01-31 | 45.70 | $45.50 | 497400 |
| 2022-01-28 | 45.60 | $46.67 | 664600 |
| 2022-01-27 | 45.23 | $46.68 | 887918 |
| 2022-01-26 | 44.80 | $43.96 | 517900 |
| 2022-01-25 | 44.86 | $44.88 | 529736 |
| 2022-01-24 | 44.73 | $43.83 | 850237 |
| 2022-01-21 | 44.80 | $44.67 | 356011 |
| 2022-01-20 | 44.69 | $45.24 | 440700 |
| 2022-01-19 | 44.44 | $47.41 | 651617 |
| 2022-01-18 | 43.69 | $46.01 | 620010 |
| 2022-01-14 | 43.11 | $45.63 | 469638 |
| 2022-01-13 | 42.50 | $43.32 | 410100 |
| 2022-01-12 | 42.29 | $43.76 | 240927 |
| 2022-01-11 | 41.95 | $43.63 | 307221 |
| 2022-01-10 | 41.57 | $42.25 | 238100 |
| 2022-01-07 | 41.43 | $43.56 | 303600 |
| 2022-01-06 | 40.99 | $42.83 | 264000 |
| 2022-01-05 | 40.64 | $41.88 | 342024 |
| 2022-01-04 | 40.43 | $42.61 | 638516 |
| 2022-01-03 | 40.04 | $39.85 | 246008 |
| 2021-12-31 | 40.17 | $39.55 | 314928 |
| 2021-12-30 | 40.39 | $39.65 | 395600 |
| 2021-12-29 | 40.63 | $39.66 | 501228 |
| 2021-12-28 | 40.91 | $42.46 | 207400 |
| 2021-12-27 | 40.64 | $43.36 | 192800 |
| 2021-12-23 | 40.15 | $42.66 | 214816 |
| 2021-12-22 | 39.73 | $41.89 | 146426 |
| 2021-12-21 | 39.42 | $41.92 | 348500 |
| 2021-12-20 | 39.05 | $39.77 | 304204 |
| 2021-12-17 | 39.09 | $39.49 | 390000 |
| 2021-12-16 | 39.20 | $40.52 | 366000 |
| 2021-12-15 | 39.13 | $39.40 | 305744 |
| 2021-12-14 | 39.29 | $38.60 | 254815 |
| 2021-12-13 | 39.65 | $38.76 | 323700 |
| 2021-12-10 | 40.05 | $39.74 | 292911 |
| 2021-12-09 | 40.32 | $39.10 | 583936 |
| 2021-12-08 | 40.77 | $40.87 | 295602 |
| 2021-12-07 | 40.94 | $42.73 | 390210 |
| 2021-12-06 | 40.75 | $40.82 | 345200 |
| 2021-12-03 | 40.94 | $39.78 | 225445 |
| 2021-12-02 | 41.39 | $40.21 | 302515 |
| 2021-12-01 | 41.83 | $38.99 | 528700 |
| 2021-11-30 | 42.61 | $39.99 | 355127 |
| 2021-11-29 | 43.31 | $41.81 | 261900 |
| 2021-11-26 | 43.75 | $42.18 | 232700 |
| 2021-11-24 | 44.18 | $43.87 | 229800 |
| 2021-11-23 | 44.33 | $43.71 | 222115 |
| 2021-11-22 | 44.54 | $43.43 | 312800 |
| 2021-11-19 | 44.86 | $43.17 | 355614 |
| 2021-11-18 | 45.27 | $44.12 | 431018 |
| 2021-11-17 | 45.56 | $43.90 | 344833 |
| 2021-11-16 | 45.95 | $44.58 | 361200 |
| 2021-11-15 | 46.25 | $45.30 | 467800 |
| 2021-11-12 | 46.44 | $45.83 | 219015 |
| 2021-11-11 | 46.56 | $45.94 | 186300 |
| 2021-11-10 | 46.68 | $44.95 | 260700 |
| 2021-11-09 | 47.01 | $46.92 | 335420 |
| 2021-11-08 | 46.99 | $47.07 | 304631 |
| 2021-11-05 | 46.93 | $47.14 | 425900 |
| 2021-11-04 | 46.84 | $46.64 | 406600 |
| 2021-11-03 | 46.83 | $46.58 | 312600 |
| 2021-11-02 | 46.84 | $45.25 | 310200 |
| 2021-11-01 | 47.13 | $46.40 | 630000 |
| 2021-10-29 | 47.22 | $44.78 | 414900 |
| 2021-10-28 | 47.66 | $44.81 | 927433 |
| 2021-10-27 | 48.16 | $45.04 | 702400 |
| 2021-10-26 | 48.69 | $45.66 | 328100 |
| 2021-10-25 | 49.16 | $45.54 | 381900 |
| 2021-10-22 | 49.72 | $46.13 | 424104 |
| 2021-10-21 | 50.24 | $46.57 | 420229 |
| 2021-10-20 | 50.73 | $47.71 | 432600 |
| 2021-10-19 | 51.04 | $47.89 | 502300 |
| 2021-10-18 | 51.35 | $49.42 | 324343 |
| 2021-10-15 | 51.37 | $48.69 | 331511 |
| 2021-10-14 | 51.53 | $49.87 | 485400 |
| 2021-10-13 | 51.44 | $50.86 | 250900 |
| 2021-10-12 | 51.10 | $51.51 | 333800 |
| 2021-10-11 | 50.55 | $50.53 | 434400 |
| 2021-10-08 | 50.09 | $50.06 | 230500 |
| 2021-10-07 | 49.64 | $49.79 | 311522 |
| 2021-10-06 | 49.15 | $48.69 | 653200 |
| 2021-10-05 | 48.79 | $51.79 | 1.2M |
| 2021-10-04 | 47.69 | $48.99 | 381112 |
| 2021-10-01 | 46.99 | $48.50 | 626100 |
| 2021-09-30 | 46.25 | $46.04 | 303000 |
| 2021-09-29 | 45.89 | $46.79 | 267600 |
| 2021-09-28 | 45.30 | $47.07 | 663704 |
| 2021-09-27 | 44.54 | $48.13 | 671414 |
| 2021-09-24 | 43.41 | $45.34 | 573100 |
| 2021-09-23 | 42.67 | $44.81 | 599433 |
| 2021-09-22 | 41.91 | $42.17 | 190807 |
| 2021-09-21 | 41.57 | $42.07 | 368300 |
| 2021-09-20 | 41.18 | $41.45 | 426200 |
| 2021-09-17 | 40.85 | $42.98 | 668300 |
| 2021-09-16 | 40.12 | $41.62 | 328262 |
| 2021-09-15 | 39.55 | $41.00 | 339800 |
| 2021-09-14 | 39.01 | $38.91 | 326512 |
| 2021-09-13 | 38.81 | $39.79 | 135736 |
| 2021-09-10 | 38.39 | $39.31 | 161600 |
| 2021-09-09 | 37.98 | $39.30 | 139133 |
| 2021-09-08 | 37.50 | $39.23 | 592330 |
| 2021-09-07 | 36.96 | $39.65 | 549039 |
| 2021-09-03 | 36.22 | $37.91 | 254615 |
| 2021-09-02 | 35.73 | $38.20 | 521013 |
| 2021-09-01 | 35.09 | $37.12 | 244600 |
| 2021-08-31 | 34.57 | $36.71 | 477045 |
| 2021-08-30 | 34.06 | $36.24 | 278648 |
| 2021-08-27 | 33.55 | $35.85 | 408711 |
| 2021-08-26 | 33.05 | $34.73 | 194600 |
| 2021-08-25 | 32.70 | $34.92 | 281849 |
| 2021-08-24 | 32.26 | $34.34 | 479000 |
| 2021-08-23 | 31.87 | $32.44 | 352424 |
| 2021-08-20 | 31.82 | $30.62 | 110900 |
| 2021-08-19 | 32.15 | $30.07 | 277800 |
| 2021-08-18 | 32.65 | $31.08 | 112000 |
| 2021-08-17 | 33.02 | $31.66 | 176844 |
| 2021-08-16 | 33.34 | $32.24 | 150014 |
| 2021-08-13 | 33.58 | $33.46 | 145800 |
| 2021-08-12 | 33.60 | $33.74 | 121700 |
| 2021-08-11 | 33.56 | $34.82 | 247200 |
| 2021-08-10 | 33.30 | $33.97 | 442732 |
| 2021-08-09 | 33.17 | $33.09 | 154839 |
| 2021-08-06 | 33.20 | $33.88 | 173818 |
| 2021-08-05 | 33.07 | $33.22 | 137645 |
| 2021-08-04 | 33.07 | $32.96 | 150900 |
| 2021-08-03 | 33.12 | $33.74 | 191300 |
| 2021-08-02 | 33.02 | $32.91 | 286800 |
| 2021-07-30 | 33.07 | $33.66 | 136100 |
| 2021-07-29 | 32.98 | $33.06 | 213200 |
| 2021-07-28 | 33.00 | $33.60 | 295000 |
| 2021-07-27 | 32.91 | $33.39 | 210100 |
| 2021-07-26 | 32.86 | $34.09 | 175307 |
| 2021-07-23 | 32.65 | $33.65 | 155522 |
| 2021-07-22 | 32.50 | $33.48 | 199500 |
| 2021-07-21 | 32.37 | $33.33 | 154708 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.48
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.42
Average
43.62
Maximum
64.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.48 | $54.81 | 1.0M |
| 2026-07-16 | 50.28 | $53.18 | 758600 |
| 2026-07-15 | 49.34 | $54.38 | 682032 |
| 2026-07-14 | 47.83 | $54.04 | 1.4M |
| 2026-07-13 | 46.13 | $50.92 | 1.4M |
| 2026-07-10 | 45.09 | $48.66 | 575814 |
| 2026-07-09 | 44.59 | $48.15 | 1.2M |
| 2026-07-08 | 44.20 | $48.87 | 2.3M |
| 2026-07-07 | 43.56 | $45.95 | 2.0M |
| 2026-07-06 | 43.78 | $43.82 | 800524 |
| 2026-07-02 | 44.80 | $45.47 | 885000 |
| 2026-07-01 | 45.60 | $44.45 | 677626 |
| 2026-06-30 | 46.96 | $46.15 | 876613 |
| 2026-06-29 | 48.15 | $48.80 | 810500 |
| 2026-06-26 | 48.82 | $48.12 | 588300 |
| 2026-06-25 | 49.92 | $48.52 | 714040 |
| 2026-06-24 | 51.20 | $48.14 | 1.7M |
| 2026-06-23 | 52.92 | $51.15 | 554900 |
| 2026-06-22 | 54.11 | $52.79 | 626741 |
| 2026-06-18 | 55.09 | $53.18 | 1.8M |
| 2026-06-17 | 56.18 | $55.17 | 537100 |
| 2026-06-16 | 56.91 | $55.85 | 685336 |
| 2026-06-15 | 57.61 | $56.25 | 1.6M |
| 2026-06-12 | 58.36 | $59.39 | 626410 |
| 2026-06-11 | 58.30 | $58.95 | 1.6M |
| 2026-06-10 | 58.38 | $58.68 | 810187 |
| 2026-06-09 | 58.58 | $57.66 | 680500 |
| 2026-06-08 | 59.16 | $58.29 | 1.2M |
| 2026-06-05 | 59.69 | $57.62 | 414200 |
| 2026-06-04 | 60.55 | $60.72 | 329300 |
| 2026-06-03 | 60.63 | $62.55 | 613600 |
| 2026-06-02 | 60.15 | $62.00 | 528100 |
| 2026-06-01 | 59.76 | $61.16 | 751837 |
| 2026-05-29 | 59.55 | $59.10 | 452241 |
| 2026-05-28 | 59.96 | $59.83 | 524400 |
| 2026-05-27 | 60.25 | $59.15 | 527097 |
| 2026-05-26 | 60.82 | $60.14 | 687000 |
| 2026-05-22 | 61.21 | $60.12 | 1.1M |
| 2026-05-21 | 61.70 | $59.61 | 998700 |
| 2026-05-20 | 62.45 | $60.54 | 1.1M |
| 2026-05-19 | 63.06 | $62.07 | 610300 |
| 2026-05-18 | 63.32 | $62.09 | 501914 |
| 2026-05-15 | 63.61 | $63.38 | 979143 |
| 2026-05-14 | 63.54 | $62.56 | 510451 |
| 2026-05-13 | 63.70 | $63.54 | 452722 |
| 2026-05-12 | 63.56 | $64.17 | 640800 |
| 2026-05-11 | 63.18 | $63.35 | 713700 |
| 2026-05-08 | 62.95 | $60.19 | 669800 |
| 2026-05-07 | 63.65 | $61.38 | 1.1M |
| 2026-05-06 | 64.10 | $62.37 | 1.0M |
| 2026-05-05 | 64.31 | $65.72 | 597300 |
| 2026-05-04 | 63.48 | $64.86 | 820816 |
| 2026-05-01 | 62.70 | $64.25 | 1.3M |
| 2026-04-30 | 61.93 | $65.54 | 1.7M |
| 2026-04-29 | 60.55 | $63.31 | 1.8M |
| 2026-04-28 | 59.57 | $60.40 | 944842 |
| 2026-04-27 | 59.28 | $60.76 | 789907 |
| 2026-04-24 | 58.81 | $59.63 | 604600 |
| 2026-04-23 | 58.59 | $60.37 | 820630 |
| 2026-04-22 | 58.08 | $60.10 | 1.2M |
| 2026-04-21 | 57.54 | $58.37 | 1.6M |
| 2026-04-20 | 57.44 | $55.50 | 2.3M |
| 2026-04-17 | 58.23 | $54.13 | 2.4M |
| 2026-04-16 | 59.61 | $58.36 | 1.1M |
| 2026-04-15 | 59.95 | $57.59 | 1.1M |
| 2026-04-14 | 60.59 | $56.92 | 1.5M |
| 2026-04-13 | 61.55 | $59.75 | 1.5M |
| 2026-04-10 | 61.80 | $59.87 | 3.0M |
| 2026-04-09 | 62.03 | $57.94 | 2.3M |
| 2026-04-08 | 62.89 | $61.51 | 4.7M |
| 2026-04-07 | 62.75 | $63.79 | 1.7M |
| 2026-04-06 | 61.81 | $61.57 | 1.1M |
| 2026-04-02 | 61.31 | $59.86 | 1.5M |
| 2026-04-01 | 61.21 | $59.04 | 1.9M |
| 2026-03-31 | 61.29 | $59.54 | 3.1M |
| 2026-03-30 | 61.18 | $62.47 | 2.6M |
| 2026-03-27 | 60.07 | $65.22 | 3.0M |
| 2026-03-26 | 57.79 | $59.46 | 1.4M |
| 2026-03-25 | 56.80 | $58.51 | 3.3M |
| 2026-03-24 | 55.87 | $58.73 | 1.8M |
| 2026-03-23 | 54.63 | $53.86 | 2.0M |
| 2026-03-20 | 54.63 | $55.89 | 2.4M |
| 2026-03-19 | 53.97 | $56.46 | 4.2M |
| 2026-03-18 | 52.97 | $52.87 | 2.9M |
| 2026-03-17 | 52.87 | $51.20 | 1.5M |
| 2026-03-16 | 53.26 | $50.50 | 1.7M |
| 2026-03-13 | 53.93 | $51.75 | 2.1M |
| 2026-03-12 | 54.33 | $58.06 | 2.4M |
| 2026-03-11 | 52.79 | $53.48 | 1.4M |
| 2026-03-10 | 52.35 | $50.49 | 2.0M |
| 2026-03-09 | 52.73 | $53.01 | 2.3M |
| 2026-03-06 | 52.37 | $49.83 | 2.6M |
| 2026-03-05 | 52.92 | $57.05 | 2.0M |
| 2026-03-04 | 51.28 | $53.32 | 947200 |
| 2026-03-03 | 50.44 | $51.17 | 1.2M |
| 2026-03-02 | 50.08 | $52.54 | 921021 |
| 2026-02-27 | 49.21 | $50.53 | 634719 |
| 2026-02-26 | 48.76 | $48.46 | 507100 |
| 2026-02-25 | 48.87 | $48.42 | 291800 |
| 2026-02-24 | 49.01 | $48.65 | 270711 |
| 2026-02-23 | 49.10 | $48.78 | 294300 |
| 2026-02-20 | 49.16 | $49.37 | 436800 |
| 2026-02-19 | 49.03 | $49.32 | 380100 |
| 2026-02-18 | 48.87 | $48.98 | 521423 |
| 2026-02-17 | 48.79 | $47.81 | 395837 |
| 2026-02-13 | 49.03 | $48.75 | 272100 |
| 2026-02-12 | 49.03 | $48.14 | 473013 |
| 2026-02-11 | 49.20 | $49.26 | 482000 |
| 2026-02-10 | 49.03 | $48.98 | 392545 |
| 2026-02-09 | 48.90 | $47.70 | 274148 |
| 2026-02-06 | 49.12 | $47.23 | 527951 |
| 2026-02-05 | 49.52 | $47.04 | 1.1M |
| 2026-02-04 | 50.04 | $51.32 | 1.3M |
| 2026-02-03 | 49.30 | $49.31 | 817900 |
| 2026-02-02 | 48.99 | $47.80 | 605249 |
| 2026-01-30 | 49.07 | $47.72 | 577600 |
| 2026-01-29 | 49.16 | $48.95 | 514800 |
| 2026-01-28 | 48.84 | $47.78 | 492841 |
| 2026-01-27 | 48.80 | $46.87 | 537120 |
| 2026-01-26 | 48.99 | $47.72 | 620780 |
| 2026-01-23 | 48.92 | $49.00 | 469841 |
| 2026-01-22 | 48.39 | $48.00 | 555000 |
| 2026-01-21 | 48.02 | $48.35 | 819920 |
| 2026-01-20 | 47.42 | $45.47 | 519517 |
| 2026-01-16 | 47.55 | $46.22 | 607000 |
| 2026-01-15 | 47.44 | $46.34 | 397234 |
| 2026-01-14 | 47.22 | $46.84 | 1.2M |
| 2026-01-13 | 46.76 | $47.19 | 548600 |
| 2026-01-12 | 46.03 | $47.48 | 680611 |
| 2026-01-09 | 45.02 | $46.85 | 542700 |
| 2026-01-08 | 43.94 | $45.21 | 397236 |
| 2026-01-07 | 43.12 | $44.39 | 448300 |
| 2026-01-06 | 42.35 | $44.11 | 623027 |
| 2026-01-05 | 41.48 | $42.93 | 818700 |
| 2026-01-02 | 40.77 | $40.74 | 602607 |
| 2025-12-31 | 40.58 | $39.72 | 406500 |
| 2025-12-30 | 40.65 | $40.28 | 459100 |
| 2025-12-29 | 40.55 | $39.91 | 281808 |
| 2025-12-26 | 40.53 | $40.19 | 109600 |
| 2025-12-24 | 40.39 | $40.14 | 80300 |
| 2025-12-23 | 40.22 | $40.05 | 276700 |
| 2025-12-22 | 40.02 | $40.68 | 661309 |
| 2025-12-19 | 39.56 | $39.15 | 330902 |
| 2025-12-18 | 39.47 | $38.97 | 428621 |
| 2025-12-17 | 39.40 | $38.85 | 556700 |
| 2025-12-16 | 39.34 | $38.97 | 625000 |
| 2025-12-15 | 39.20 | $38.99 | 675738 |
| 2025-12-12 | 39.02 | $39.39 | 233392 |
| 2025-12-11 | 38.65 | $38.80 | 437206 |
| 2025-12-10 | 38.37 | $39.24 | 355918 |
| 2025-12-09 | 37.87 | $39.12 | 430000 |
| 2025-12-08 | 37.29 | $37.99 | 600800 |
| 2025-12-05 | 36.94 | $38.10 | 451483 |
| 2025-12-04 | 36.47 | $37.38 | 500500 |
| 2025-12-03 | 36.12 | $37.35 | 419500 |
| 2025-12-02 | 35.70 | $37.26 | 589738 |
| 2025-12-01 | 35.22 | $36.28 | 562700 |
| 2025-11-28 | 34.96 | $35.61 | 218100 |
| 2025-11-26 | 34.85 | $34.70 | 288836 |
| 2025-11-25 | 35.02 | $35.02 | 373735 |
| 2025-11-24 | 35.13 | $34.54 | 416400 |
| 2025-11-21 | 35.43 | $35.09 | 475700 |
| 2025-11-20 | 35.63 | $34.03 | 255629 |
| 2025-11-19 | 36.20 | $34.85 | 273900 |
| 2025-11-18 | 36.65 | $35.36 | 443934 |
| 2025-11-17 | 37.03 | $35.71 | 410700 |
| 2025-11-14 | 37.38 | $36.79 | 463046 |
| 2025-11-13 | 37.46 | $37.62 | 432700 |
| 2025-11-12 | 37.29 | $38.61 | 530300 |
| 2025-11-11 | 36.76 | $37.82 | 242037 |
| 2025-11-10 | 36.36 | $37.12 | 358537 |
| 2025-11-07 | 36.10 | $37.42 | 495501 |
| 2025-11-06 | 35.69 | $36.00 | 381600 |
| 2025-11-05 | 35.64 | $36.45 | 352900 |
| 2025-11-04 | 35.44 | $35.93 | 715200 |
| 2025-11-03 | 35.37 | $37.21 | 963759 |
| 2025-10-31 | 34.89 | $39.32 | 2.0M |
| 2025-10-30 | 33.65 | $33.88 | 1.1M |
| 2025-10-29 | 33.88 | $33.99 | 524291 |
| 2025-10-28 | 34.15 | $34.52 | 509100 |
| 2025-10-27 | 34.33 | $35.18 | 354500 |
| 2025-10-24 | 34.36 | $35.70 | 279000 |
| 2025-10-23 | 34.25 | $35.93 | 427500 |
| 2025-10-22 | 34.07 | $34.82 | 518014 |
| 2025-10-21 | 34.23 | $33.91 | 507400 |
| 2025-10-20 | 34.73 | $33.90 | 374200 |
| 2025-10-17 | 35.37 | $33.99 | 599531 |
| 2025-10-16 | 36.14 | $35.16 | 474500 |
| 2025-10-15 | 36.73 | $35.57 | 330700 |
| 2025-10-14 | 37.32 | $35.87 | 443231 |
| 2025-10-13 | 37.96 | $37.21 | 432845 |
| 2025-10-10 | 38.32 | $35.99 | 638441 |
| 2025-10-09 | 39.15 | $37.81 | 356646 |
| 2025-10-08 | 39.57 | $39.25 | 500800 |
| 2025-10-07 | 39.63 | $39.19 | 672100 |
| 2025-10-06 | 39.71 | $39.64 | 699944 |
| 2025-10-03 | 39.66 | $38.54 | 509818 |
| 2025-10-02 | 39.93 | $39.08 | 572300 |
| 2025-10-01 | 40.08 | $39.56 | 428103 |
| 2025-09-30 | 40.09 | $39.76 | 426100 |
| 2025-09-29 | 40.03 | $39.93 | 387675 |
| 2025-09-26 | 39.89 | $39.76 | 417700 |
| 2025-09-25 | 39.75 | $38.27 | 338343 |
| 2025-09-24 | 40.03 | $39.13 | 372000 |
| 2025-09-23 | 40.09 | $39.09 | 723130 |
| 2025-09-22 | 40.15 | $39.47 | 970400 |
| 2025-09-19 | 40.08 | $38.77 | 368543 |
| 2025-09-18 | 40.19 | $39.54 | 324641 |
| 2025-09-17 | 40.06 | $39.18 | 384100 |
| 2025-09-16 | 39.98 | $39.36 | 274600 |
| 2025-09-15 | 39.80 | $39.81 | 351741 |
| 2025-09-12 | 39.41 | $39.25 | 267200 |
| 2025-09-11 | 39.09 | $39.78 | 386122 |
| 2025-09-10 | 38.50 | $38.48 | 355400 |
| 2025-09-09 | 38.17 | $38.72 | 659800 |
| 2025-09-08 | 37.67 | $39.00 | 817400 |
| 2025-09-05 | 36.95 | $38.61 | 1.1M |
| 2025-09-04 | 36.18 | $37.09 | 561463 |
| 2025-09-03 | 35.70 | $35.32 | 351400 |
| 2025-09-02 | 35.68 | $35.35 | 267700 |
| 2025-08-29 | 35.62 | $35.51 | 222511 |
| 2025-08-28 | 35.49 | $35.72 | 256046 |
| 2025-08-27 | 35.26 | $35.49 | 289514 |
| 2025-08-26 | 35.04 | $35.75 | 305815 |
| 2025-08-25 | 34.68 | $35.40 | 278300 |
| 2025-08-22 | 34.35 | $36.04 | 375030 |
| 2025-08-21 | 33.73 | $33.85 | 165928 |
| 2025-08-20 | 33.68 | $33.72 | 363200 |
| 2025-08-19 | 33.65 | $33.79 | 304902 |
| 2025-08-18 | 33.59 | $33.97 | 284900 |
| 2025-08-15 | 33.47 | $34.35 | 576129 |
| 2025-08-14 | 33.19 | $34.05 | 569700 |
| 2025-08-13 | 32.96 | $34.00 | 542907 |
| 2025-08-12 | 32.69 | $32.67 | 294944 |
| 2025-08-11 | 32.80 | $32.46 | 303500 |
| 2025-08-08 | 33.00 | $33.11 | 427207 |
| 2025-08-07 | 33.04 | $32.53 | 493306 |
| 2025-08-06 | 33.28 | $33.48 | 492000 |
| 2025-08-05 | 33.28 | $33.63 | 520700 |
| 2025-08-04 | 33.24 | $33.11 | 380443 |
| 2025-08-01 | 33.35 | $33.15 | 875630 |
| 2025-07-31 | 33.48 | $33.44 | 863914 |
| 2025-07-30 | 33.55 | $32.84 | 703766 |
| 2025-07-29 | 33.84 | $33.87 | 509100 |
| 2025-07-28 | 33.85 | $33.95 | 419400 |
| 2025-07-25 | 33.85 | $34.27 | 763820 |
| 2025-07-24 | 33.75 | $33.51 | 856000 |
| 2025-07-23 | 33.87 | $34.62 | 565100 |
| 2025-07-22 | 33.66 | $34.34 | 300500 |
| 2025-07-21 | 33.51 | $33.60 | 248300 |
| 2025-07-18 | 33.55 | $33.73 | 327105 |
| 2025-07-17 | 33.57 | $34.08 | 554500 |
| 2025-07-16 | 33.49 | $33.19 | 412144 |
| 2025-07-15 | 33.67 | $33.63 | 563800 |
| 2025-07-14 | 33.76 | $33.14 | 587200 |
| 2025-07-11 | 34.03 | $33.58 | 614334 |
| 2025-07-10 | 34.22 | $33.98 | 554200 |
| 2025-07-09 | 34.33 | $34.29 | 365700 |
| 2025-07-08 | 34.36 | $34.66 | 570000 |
| 2025-07-07 | 34.28 | $33.90 | 499022 |
| 2025-07-03 | 34.42 | $34.37 | 273700 |
| 2025-07-02 | 34.45 | $34.22 | 863903 |
| 2025-07-01 | 34.52 | $33.79 | 1.3M |
| 2025-06-30 | 34.74 | $33.10 | 926197 |
| 2025-06-27 | 35.23 | $34.14 | 719900 |
| 2025-06-26 | 35.48 | $34.82 | 700243 |
| 2025-06-25 | 35.57 | $33.77 | 737900 |
| 2025-06-24 | 35.99 | $33.86 | 1.5M |
| 2025-06-23 | 36.47 | $34.90 | 1.4M |
| 2025-06-20 | 36.69 | $37.31 | 868200 |
| 2025-06-18 | 36.19 | $37.26 | 710502 |
| 2025-06-17 | 35.57 | $36.22 | 885700 |
| 2025-06-16 | 35.12 | $35.68 | 1.0M |
| 2025-06-13 | 34.74 | $36.00 | 1.5M |
| 2025-06-12 | 34.16 | $34.43 | 514700 |
| 2025-06-11 | 33.94 | $35.05 | 1.0M |
| 2025-06-10 | 33.46 | $33.32 | 390927 |
| 2025-06-09 | 33.43 | $33.31 | 458323 |
| 2025-06-06 | 33.38 | $33.14 | 281500 |
| 2025-06-05 | 33.38 | $32.81 | 243000 |
| 2025-06-04 | 33.47 | $33.19 | 279015 |
| 2025-06-03 | 33.45 | $32.87 | 398600 |
| 2025-06-02 | 33.53 | $32.14 | 384700 |
| 2025-05-30 | 33.84 | $32.64 | 364139 |
| 2025-05-29 | 34.05 | $33.20 | 285600 |
| 2025-05-28 | 34.13 | $33.14 | 269410 |
| 2025-05-27 | 34.22 | $33.84 | 408913 |
| 2025-05-23 | 34.10 | $32.87 | 452746 |
| 2025-05-22 | 34.24 | $32.86 | 614005 |
| 2025-05-21 | 34.40 | $32.43 | 394300 |
| 2025-05-20 | 34.71 | $33.72 | 483236 |
| 2025-05-19 | 34.67 | $33.63 | 392335 |
| 2025-05-16 | 34.62 | $33.57 | 278620 |
| 2025-05-15 | 34.56 | $33.49 | 421900 |
| 2025-05-14 | 34.48 | $34.09 | 291635 |
| 2025-05-13 | 34.18 | $34.96 | 693316 |
| 2025-05-12 | 33.51 | $34.48 | 700500 |
| 2025-05-09 | 32.84 | $32.44 | 504100 |
| 2025-05-08 | 32.64 | $32.32 | 535487 |
| 2025-05-07 | 32.43 | $32.37 | 609590 |
| 2025-05-06 | 32.15 | $32.34 | 628500 |
| 2025-05-05 | 31.81 | $31.84 | 695432 |
| 2025-05-02 | 31.53 | $32.98 | 989000 |
| 2025-05-01 | 30.84 | $32.37 | 1.4M |
| 2025-04-30 | 30.19 | $31.29 | 528200 |
| 2025-04-29 | 29.74 | $31.78 | 719800 |
| 2025-04-28 | 29.04 | $31.45 | 629756 |
| 2025-04-25 | 28.32 | $31.07 | 311600 |
| 2025-04-24 | 27.58 | $30.93 | 508713 |
| 2025-04-23 | 26.75 | $30.51 | 704048 |
| 2025-04-22 | 25.91 | $28.76 | 529500 |
| 2025-04-21 | 25.49 | $27.50 | 542900 |
| 2025-04-17 | 25.42 | $27.02 | 924000 |
| 2025-04-16 | 25.54 | $26.84 | 987200 |
| 2025-04-15 | 25.81 | $27.02 | 783626 |
| 2025-04-14 | 26.14 | $27.21 | 847200 |
| 2025-04-11 | 26.55 | $26.64 | 844540 |
| 2025-04-10 | 27.28 | $26.28 | 947238 |
| 2025-04-09 | 28.35 | $30.29 | 1.2M |
| 2025-04-08 | 28.45 | $25.87 | 1.1M |
| 2025-04-07 | 30.02 | $27.39 | 722022 |
| 2025-04-04 | 31.51 | $28.72 | 1.9M |
| 2025-04-03 | 32.96 | $31.08 | 604612 |
| 2025-04-02 | 34.01 | $34.05 | 351100 |
| 2025-04-01 | 34.39 | $34.34 | 390100 |
| 2025-03-31 | 34.79 | $35.09 | 255100 |
| 2025-03-28 | 35.09 | $35.32 | 325808 |
| 2025-03-27 | 35.41 | $35.99 | 289200 |
| 2025-03-26 | 35.62 | $35.96 | 426100 |
| 2025-03-25 | 35.93 | $36.87 | 512700 |
| 2025-03-24 | 36.05 | $37.48 | 420600 |
| 2025-03-21 | 36.04 | $37.44 | 194200 |
| 2025-03-20 | 36.09 | $38.32 | 379500 |
| 2025-03-19 | 35.92 | $37.55 | 228224 |
| 2025-03-18 | 36.00 | $37.74 | 264017 |
| 2025-03-17 | 36.09 | $37.82 | 416900 |
| 2025-03-14 | 36.22 | $37.72 | 329019 |
| 2025-03-13 | 36.47 | $36.78 | 266400 |
| 2025-03-12 | 37.13 | $36.68 | 722448 |
| 2025-03-11 | 38.02 | $36.52 | 885800 |
| 2025-03-10 | 39.20 | $36.80 | 1.7M |
| 2025-03-07 | 40.61 | $42.25 | 368700 |
| 2025-03-06 | 40.63 | $41.72 | 473900 |
| 2025-03-05 | 40.88 | $41.37 | 537700 |
| 2025-03-04 | 41.33 | $40.09 | 835700 |
| 2025-03-03 | 42.32 | $41.47 | 732100 |
| 2025-02-28 | 43.14 | $44.04 | 579325 |
| 2025-02-27 | 43.35 | $43.83 | 382548 |
| 2025-02-26 | 43.71 | $43.88 | 243200 |
| 2025-02-25 | 44.17 | $44.17 | 194000 |
| 2025-02-24 | 44.68 | $44.18 | 243400 |
| 2025-02-21 | 45.32 | $44.25 | 268119 |
| 2025-02-20 | 46.10 | $45.69 | 314949 |
| 2025-02-19 | 46.63 | $45.65 | 363910 |
| 2025-02-18 | 47.31 | $46.50 | 437337 |
| 2025-02-14 | 47.88 | $46.06 | 232900 |
| 2025-02-13 | 48.74 | $46.54 | 366143 |
| 2025-02-12 | 49.64 | $46.80 | 456228 |
| 2025-02-11 | 50.65 | $48.28 | 529900 |
| 2025-02-10 | 51.42 | $49.83 | 492700 |
| 2025-02-07 | 51.86 | $50.66 | 430500 |
| 2025-02-06 | 52.11 | $50.96 | 411600 |
| 2025-02-05 | 52.31 | $52.22 | 396395 |
| 2025-02-04 | 52.14 | $53.61 | 409126 |
| 2025-02-03 | 51.48 | $52.08 | 701200 |
| 2025-01-31 | 51.14 | $52.20 | 541538 |
| 2025-01-30 | 50.67 | $51.76 | 946000 |
| 2025-01-29 | 50.23 | $49.85 | 526130 |
| 2025-01-28 | 50.30 | $49.04 | 311922 |
| 2025-01-27 | 50.62 | $50.36 | 354422 |
| 2025-01-24 | 50.58 | $50.78 | 231543 |
| 2025-01-23 | 50.39 | $50.89 | 416162 |
| 2025-01-22 | 50.11 | $49.77 | 341133 |
| 2025-01-21 | 50.11 | $50.84 | 689372 |
| 2025-01-17 | 49.76 | $49.32 | 479300 |
| 2025-01-16 | 49.80 | $49.85 | 189323 |
| 2025-01-15 | 49.67 | $50.19 | 194419 |
| 2025-01-14 | 49.40 | $49.47 | 255700 |
| 2025-01-13 | 49.28 | $48.05 | 278400 |
| 2025-01-10 | 49.57 | $47.71 | 379300 |
| 2025-01-08 | 50.02 | $48.45 | 319421 |
| 2025-01-07 | 50.31 | $50.46 | 382700 |
| 2025-01-06 | 50.02 | $50.85 | 571600 |
| 2025-01-03 | 49.51 | $49.41 | 237700 |
| 2025-01-02 | 49.33 | $49.55 | 422915 |
| 2024-12-31 | 49.05 | $49.94 | 354800 |
| 2024-12-30 | 48.56 | $49.39 | 424532 |
| 2024-12-27 | 48.13 | $49.00 | 303600 |
| 2024-12-26 | 47.71 | $48.45 | 152341 |
| 2024-12-24 | 47.36 | $48.43 | 272800 |
| 2024-12-23 | 46.94 | $47.31 | 281628 |
| 2024-12-20 | 46.76 | $46.38 | 248300 |
| 2024-12-19 | 46.84 | $45.92 | 222026 |
| 2024-12-18 | 47.07 | $45.75 | 801503 |
| 2024-12-17 | 47.38 | $47.12 | 544400 |
| 2024-12-16 | 47.32 | $46.04 | 535000 |
| 2024-12-13 | 47.58 | $45.72 | 398600 |
| 2024-12-12 | 47.97 | $45.89 | 207400 |
| 2024-12-11 | 48.37 | $47.09 | 288400 |
| 2024-12-10 | 48.46 | $47.46 | 418400 |
| 2024-12-09 | 48.42 | $47.63 | 386819 |
| 2024-12-06 | 48.29 | $47.47 | 219101 |
| 2024-12-05 | 48.14 | $47.09 | 332935 |
| 2024-12-04 | 48.06 | $46.91 | 336422 |
| 2024-12-03 | 47.98 | $47.32 | 343600 |
| 2024-12-02 | 47.72 | $48.17 | 323215 |
| 2024-11-29 | 47.10 | $46.88 | 125900 |
| 2024-11-27 | 46.72 | $46.52 | 147605 |
| 2024-11-26 | 46.33 | $46.29 | 177300 |
| 2024-11-25 | 45.91 | $46.91 | 405937 |
| 2024-11-22 | 45.18 | $46.02 | 272300 |
| 2024-11-21 | 44.53 | $45.45 | 259112 |
| 2024-11-20 | 43.91 | $44.42 | 206400 |
| 2024-11-19 | 43.46 | $44.47 | 440509 |
| 2024-11-18 | 42.87 | $44.07 | 339800 |
| 2024-11-15 | 42.27 | $42.64 | 312600 |
| 2024-11-14 | 41.98 | $42.85 | 280100 |
| 2024-11-13 | 41.56 | $42.29 | 108420 |
| 2024-11-12 | 41.21 | $42.33 | 299633 |
| 2024-11-11 | 40.77 | $42.40 | 518348 |
| 2024-11-08 | 40.21 | $42.19 | 706401 |
| 2024-11-07 | 39.59 | $41.84 | 899322 |
| 2024-11-06 | 38.97 | $38.97 | 430387 |
| 2024-11-05 | 39.12 | $39.38 | 215200 |
| 2024-11-04 | 39.19 | $39.19 | 222905 |
| 2024-11-01 | 39.36 | $39.09 | 194202 |
| 2024-10-31 | 39.59 | $39.17 | 223800 |
| 2024-10-30 | 39.87 | $39.66 | 106400 |
| 2024-10-29 | 40.06 | $39.37 | 293700 |
| 2024-10-28 | 40.40 | $40.02 | 149911 |
| 2024-10-25 | 40.61 | $40.56 | 249100 |
| 2024-10-24 | 40.71 | $40.38 | 235800 |
| 2024-10-23 | 40.88 | $39.96 | 256223 |
| 2024-10-22 | 41.24 | $40.54 | 285916 |
| 2024-10-21 | 41.49 | $40.49 | 385707 |
| 2024-10-18 | 41.82 | $40.53 | 219200 |
| 2024-10-17 | 42.20 | $41.07 | 189913 |
| 2024-10-16 | 42.50 | $41.30 | 271200 |
| 2024-10-15 | 42.78 | $40.89 | 303530 |
| 2024-10-14 | 43.24 | $41.82 | 194005 |
| 2024-10-11 | 43.51 | $42.13 | 313200 |
| 2024-10-10 | 43.72 | $42.92 | 283451 |
| 2024-10-09 | 43.71 | $43.16 | 151200 |
| 2024-10-08 | 43.60 | $42.78 | 322300 |
| 2024-10-07 | 43.58 | $44.90 | 359400 |
| 2024-10-04 | 42.88 | $44.57 | 350600 |
| 2024-10-03 | 42.11 | $44.24 | 651524 |
| 2024-10-02 | 41.27 | $42.82 | 425946 |
| 2024-10-01 | 40.69 | $42.04 | 552600 |
| 2024-09-30 | 40.25 | $41.34 | 257532 |
| 2024-09-27 | 39.93 | $41.63 | 195943 |
| 2024-09-26 | 39.47 | $41.37 | 308500 |
| 2024-09-25 | 39.00 | $40.36 | 207711 |
| 2024-09-24 | 38.76 | $40.77 | 221112 |
| 2024-09-23 | 38.37 | $39.47 | 287700 |
| 2024-09-20 | 38.33 | $39.55 | 323438 |
| 2024-09-19 | 38.28 | $40.48 | 326000 |
| 2024-09-18 | 37.97 | $39.53 | 448708 |
| 2024-09-17 | 37.91 | $39.32 | 353045 |
| 2024-09-16 | 37.95 | $38.62 | 505636 |
| 2024-09-13 | 38.26 | $37.74 | 647700 |
| 2024-09-12 | 38.96 | $37.39 | 337012 |
| 2024-09-11 | 39.95 | $36.58 | 519300 |
| 2024-09-10 | 41.45 | $36.82 | 893551 |
| 2024-09-09 | 43.22 | $39.10 | 1.5M |
| 2024-09-06 | 44.67 | $42.45 | 562932 |
| 2024-09-05 | 45.38 | $44.97 | 254833 |
| 2024-09-04 | 45.45 | $44.60 | 268500 |
| 2024-09-03 | 45.65 | $44.52 | 369226 |
| 2024-08-30 | 45.92 | $46.69 | 210804 |
| 2024-08-29 | 45.56 | $46.24 | 361822 |
| 2024-08-28 | 45.25 | $45.19 | 147306 |
| 2024-08-27 | 45.21 | $46.27 | 121144 |
| 2024-08-26 | 44.83 | $46.41 | 262335 |
| 2024-08-23 | 44.32 | $46.05 | 324012 |
| 2024-08-22 | 43.82 | $44.60 | 142211 |
| 2024-08-21 | 43.68 | $44.77 | 191000 |
| 2024-08-20 | 43.48 | $44.46 | 384100 |
| 2024-08-19 | 43.34 | $44.67 | 173100 |
| 2024-08-16 | 43.12 | $45.07 | 240507 |
| 2024-08-15 | 42.76 | $45.47 | 167900 |
| 2024-08-14 | 42.21 | $44.36 | 245509 |
| 2024-08-13 | 41.93 | $44.52 | 607713 |
| 2024-08-12 | 41.57 | $42.98 | 384210 |
| 2024-08-09 | 41.65 | $42.22 | 367231 |
| 2024-08-08 | 42.04 | $42.22 | 459249 |
| 2024-08-07 | 42.55 | $40.68 | 706100 |
| 2024-08-06 | 43.70 | $42.20 | 368600 |
| 2024-08-05 | 44.65 | $41.51 | 754525 |
| 2024-08-02 | 46.06 | $43.03 | 650947 |
| 2024-08-01 | 47.32 | $45.79 | 295947 |
| 2024-07-31 | 47.99 | $48.59 | 711936 |
| 2024-07-30 | 47.93 | $46.68 | 247900 |
| 2024-07-29 | 48.47 | $47.56 | 188703 |
| 2024-07-26 | 48.86 | $47.57 | 167400 |
| 2024-07-25 | 49.34 | $47.94 | 142300 |
| 2024-07-24 | 49.81 | $48.21 | 200027 |
| 2024-07-23 | 50.29 | $48.93 | 148300 |
| 2024-07-22 | 50.64 | $49.60 | 165706 |
| 2024-07-19 | 50.85 | $49.58 | 144200 |
| 2024-07-18 | 51.11 | $50.65 | 230548 |
| 2024-07-17 | 51.07 | $52.10 | 237747 |
| 2024-07-16 | 50.56 | $52.92 | 167700 |
| 2024-07-15 | 49.66 | $51.82 | 225800 |
| 2024-07-12 | 48.92 | $51.08 | 181807 |
| 2024-07-11 | 48.25 | $50.43 | 200828 |
| 2024-07-10 | 47.64 | $49.86 | 263326 |
| 2024-07-09 | 47.10 | $47.31 | 172601 |
| 2024-07-08 | 47.26 | $47.66 | 300145 |
| 2024-07-05 | 47.36 | $47.33 | 211902 |
| 2024-07-03 | 47.61 | $49.05 | 97427 |
| 2024-07-02 | 47.38 | $48.16 | 150800 |
| 2024-07-01 | 47.40 | $47.61 | 154718 |
| 2024-06-28 | 47.62 | $48.26 | 248546 |
| 2024-06-27 | 47.70 | $48.22 | 111100 |
| 2024-06-26 | 47.82 | $48.36 | 162500 |
| 2024-06-25 | 47.96 | $48.07 | 152500 |
| 2024-06-24 | 48.23 | $48.97 | 147400 |
| 2024-06-21 | 48.29 | $48.64 | 228200 |
| 2024-06-20 | 48.50 | $48.56 | 195200 |
| 2024-06-18 | 48.79 | $48.31 | 111710 |
| 2024-06-17 | 49.24 | $48.33 | 125600 |
| 2024-06-14 | 49.80 | $48.13 | 199700 |
| 2024-06-13 | 50.56 | $49.59 | 167441 |
| 2024-06-12 | 51.03 | $50.93 | 196400 |
| 2024-06-11 | 51.18 | $50.87 | 285113 |
| 2024-06-10 | 51.38 | $51.11 | 175800 |
| 2024-06-07 | 51.56 | $50.89 | 159200 |
| 2024-06-06 | 51.84 | $50.88 | 194025 |
| 2024-06-05 | 52.19 | $50.50 | 239308 |
| 2024-06-04 | 52.73 | $50.52 | 213209 |
| 2024-06-03 | 53.36 | $51.61 | 236500 |
| 2024-05-31 | 53.78 | $53.68 | 208600 |
| 2024-05-30 | 53.62 | $53.00 | 177100 |
| 2024-05-29 | 53.62 | $52.35 | 125221 |
| 2024-05-28 | 53.80 | $53.12 | 271101 |
| 2024-05-24 | 53.75 | $52.86 | 184300 |
| 2024-05-23 | 53.76 | $52.28 | 213827 |
| 2024-05-22 | 53.92 | $52.23 | 201517 |
| 2024-05-21 | 54.11 | $53.46 | 237500 |
| 2024-05-20 | 53.92 | $55.04 | 316316 |
| 2024-05-17 | 53.15 | $53.65 | 334900 |
| 2024-05-16 | 52.63 | $53.58 | 347641 |
| 2024-05-15 | 51.99 | $52.70 | 321839 |
| 2024-05-14 | 51.47 | $53.27 | 281300 |
| 2024-05-13 | 50.63 | $52.83 | 641542 |
| 2024-05-10 | 49.74 | $50.48 | 222715 |
| 2024-05-09 | 49.37 | $50.26 | 295530 |
| 2024-05-08 | 48.99 | $48.40 | 337300 |
| 2024-05-07 | 49.11 | $49.97 | 114800 |
| 2024-05-06 | 48.74 | $49.12 | 155508 |
| 2024-05-03 | 48.56 | $48.23 | 175200 |
| 2024-05-02 | 48.60 | $48.12 | 176400 |
| 2024-05-01 | 48.69 | $48.23 | 286936 |
| 2024-04-30 | 48.76 | $47.91 | 293728 |
| 2024-04-29 | 48.92 | $50.40 | 621300 |
| 2024-04-26 | 48.33 | $48.27 | 490900 |
| 2024-04-25 | 48.27 | $47.77 | 948746 |
| 2024-04-24 | 48.35 | $47.71 | 217326 |
| 2024-04-23 | 48.45 | $47.95 | 164207 |
| 2024-04-22 | 48.49 | $47.66 | 207600 |
| 2024-04-19 | 48.62 | $47.91 | 642400 |
| 2024-04-18 | 48.68 | $47.06 | 131913 |
| 2024-04-17 | 49.01 | $46.89 | 265434 |
| 2024-04-16 | 49.44 | $47.52 | 157131 |
| 2024-04-15 | 49.75 | $47.53 | 319105 |
| 2024-04-12 | 50.09 | $47.91 | 442807 |
| 2024-04-11 | 50.36 | $48.78 | 286900 |
| 2024-04-10 | 50.37 | $50.33 | 283106 |
| 2024-04-09 | 49.86 | $50.52 | 277326 |
| 2024-04-08 | 49.15 | $49.91 | 306208 |
| 2024-04-05 | 48.44 | $51.23 | 453633 |
| 2024-04-04 | 47.14 | $49.45 | 472400 |
| 2024-04-03 | 46.09 | $48.68 | 705806 |
| 2024-04-02 | 45.04 | $46.00 | 826400 |
| 2024-04-01 | 44.60 | $44.62 | 428023 |
| 2024-03-28 | 44.49 | $44.63 | 367800 |
| 2024-03-27 | 44.35 | $45.01 | 633715 |
| 2024-03-26 | 44.06 | $44.40 | 165800 |
| 2024-03-25 | 43.90 | $44.13 | 117400 |
| 2024-03-22 | 43.78 | $44.34 | 81644 |
| 2024-03-21 | 43.58 | $44.41 | 111541 |
| 2024-03-20 | 43.31 | $44.86 | 516730 |
| 2024-03-19 | 42.84 | $44.24 | 197600 |
| 2024-03-18 | 42.47 | $43.44 | 127318 |
| 2024-03-15 | 42.28 | $43.08 | 141423 |
| 2024-03-14 | 42.18 | $42.73 | 119735 |
| 2024-03-13 | 42.18 | $43.08 | 120534 |
| 2024-03-12 | 42.08 | $42.48 | 141105 |
| 2024-03-11 | 42.17 | $42.38 | 164041 |
| 2024-03-08 | 42.32 | $41.61 | 294000 |
| 2024-03-07 | 42.77 | $42.45 | 297800 |
| 2024-03-06 | 43.06 | $42.34 | 365100 |
| 2024-03-05 | 43.46 | $42.06 | 285737 |
| 2024-03-04 | 44.05 | $43.38 | 254946 |
| 2024-03-01 | 44.35 | $44.25 | 305600 |
| 2024-02-29 | 44.46 | $44.84 | 250000 |
| 2024-02-28 | 44.40 | $45.06 | 196213 |
| 2024-02-27 | 44.27 | $44.32 | 209100 |
| 2024-02-26 | 44.35 | $44.58 | 167538 |
| 2024-02-23 | 44.37 | $44.40 | 229142 |
| 2024-02-22 | 44.45 | $44.06 | 285601 |
| 2024-02-21 | 44.67 | $43.76 | 737040 |
| 2024-02-20 | 45.04 | $41.97 | 1.1M |
| 2024-02-16 | 46.06 | $47.05 | 181225 |
| 2024-02-15 | 45.68 | $46.77 | 495248 |
| 2024-02-14 | 45.32 | $45.13 | 245400 |
| 2024-02-13 | 45.39 | $44.65 | 434900 |
| 2024-02-12 | 45.62 | $46.59 | 596918 |
| 2024-02-09 | 45.30 | $46.00 | 360937 |
| 2024-02-08 | 45.09 | $45.97 | 282600 |
| 2024-02-07 | 44.85 | $44.94 | 159900 |
| 2024-02-06 | 44.88 | $44.57 | 265400 |
| 2024-02-05 | 45.05 | $44.50 | 368004 |
| 2024-02-02 | 45.27 | $46.14 | 298800 |
| 2024-02-01 | 45.02 | $45.98 | 864500 |
| 2024-01-31 | 44.78 | $44.32 | 330550 |
| 2024-01-30 | 45.00 | $45.48 | 103700 |
| 2024-01-29 | 44.92 | $45.45 | 146429 |
| 2024-01-26 | 44.83 | $45.58 | 97202 |
| 2024-01-25 | 44.69 | $45.95 | 225519 |
| 2024-01-24 | 44.40 | $45.24 | 116911 |
| 2024-01-23 | 44.28 | $45.61 | 201400 |
| 2024-01-22 | 44.03 | $44.36 | 204200 |
| 2024-01-19 | 44.14 | $43.98 | 147200 |
| 2024-01-18 | 44.39 | $43.51 | 357400 |
| 2024-01-17 | 44.87 | $43.44 | 215707 |
| 2024-01-16 | 45.47 | $44.44 | 189500 |
| 2024-01-12 | 45.89 | $45.48 | 203046 |
| 2024-01-11 | 46.08 | $45.16 | 163100 |
| 2024-01-10 | 46.40 | $44.94 | 159100 |
| 2024-01-09 | 46.87 | $45.36 | 191900 |
| 2024-01-08 | 47.29 | $45.85 | 258100 |
| 2024-01-05 | 47.64 | $46.58 | 290600 |
| 2024-01-04 | 47.82 | $45.63 | 140616 |
| 2024-01-03 | 48.32 | $46.24 | 195810 |
| 2024-01-02 | 48.72 | $47.23 | 241100 |
| 2023-12-29 | 48.87 | $47.36 | 151311 |
| 2023-12-28 | 48.99 | $48.01 | 186127 |
| 2023-12-27 | 48.89 | $48.53 | 329700 |
| 2023-12-26 | 48.57 | $48.80 | 173300 |
| 2023-12-22 | 48.07 | $48.82 | 238400 |
| 2023-12-21 | 47.42 | $48.08 | 269147 |
| 2023-12-20 | 46.85 | $47.79 | 222629 |
| 2023-12-19 | 46.21 | $48.44 | 216615 |
| 2023-12-18 | 45.21 | $47.00 | 297610 |
| 2023-12-15 | 44.43 | $46.13 | 351900 |
| 2023-12-14 | 43.74 | $45.53 | 581832 |
| 2023-12-13 | 43.09 | $44.05 | 289800 |
| 2023-12-12 | 42.76 | $42.75 | 247423 |
| 2023-12-11 | 42.77 | $43.45 | 142925 |
| 2023-12-08 | 42.57 | $42.73 | 118700 |
| 2023-12-07 | 42.54 | $42.10 | 300000 |
| 2023-12-06 | 42.71 | $42.17 | 245900 |
| 2023-12-05 | 42.90 | $42.34 | 110800 |
| 2023-12-04 | 43.08 | $43.29 | 134300 |
| 2023-12-01 | 42.99 | $43.16 | 181804 |
| 2023-11-30 | 42.92 | $42.69 | 224300 |
| 2023-11-29 | 42.98 | $42.54 | 155500 |
| 2023-11-28 | 43.10 | $41.86 | 277000 |
| 2023-11-27 | 43.46 | $41.77 | 139341 |
| 2023-11-24 | 43.92 | $42.81 | 235200 |
| 2023-11-22 | 44.14 | $43.45 | 232100 |
| 2023-11-21 | 44.20 | $43.87 | 142841 |
| 2023-11-20 | 44.12 | $44.61 | 273836 |
| 2023-11-17 | 43.78 | $43.96 | 138018 |
| 2023-11-16 | 43.57 | $43.54 | 285820 |
| 2023-11-15 | 43.43 | $45.07 | 197100 |
| 2023-11-14 | 42.76 | $44.75 | 221436 |
| 2023-11-13 | 42.05 | $42.34 | 147714 |
| 2023-11-10 | 41.95 | $42.23 | 206200 |
| 2023-11-09 | 41.86 | $41.40 | 150217 |
| 2023-11-08 | 42.01 | $41.50 | 179800 |
| 2023-11-07 | 42.17 | $41.63 | 198727 |
| 2023-11-06 | 42.31 | $43.41 | 125621 |
| 2023-11-03 | 41.93 | $43.46 | 246500 |
| 2023-11-02 | 41.44 | $43.77 | 247333 |
| 2023-11-01 | 40.76 | $41.91 | 262244 |
| 2023-10-31 | 40.53 | $41.25 | 226300 |
| 2023-10-30 | 40.46 | $41.43 | 340415 |
| 2023-10-27 | 40.34 | $41.35 | 500600 |
| 2023-10-26 | 40.23 | $41.13 | 751524 |
| 2023-10-25 | 40.18 | $39.24 | 267423 |
| 2023-10-24 | 40.74 | $39.75 | 232502 |
| 2023-10-23 | 41.27 | $39.37 | 325800 |
| 2023-10-20 | 42.05 | $40.68 | 310100 |
| 2023-10-19 | 42.59 | $41.90 | 160000 |
| 2023-10-18 | 42.86 | $42.31 | 227900 |
| 2023-10-17 | 43.07 | $42.33 | 240100 |
| 2023-10-16 | 43.31 | $41.66 | 307205 |
| 2023-10-13 | 43.82 | $42.14 | 1.3M |
| 2023-10-12 | 44.28 | $43.88 | 253429 |
| 2023-10-11 | 44.29 | $44.50 | 192404 |
| 2023-10-10 | 44.09 | $44.90 | 409900 |
| 2023-10-09 | 43.71 | $45.03 | 454015 |
| 2023-10-06 | 43.20 | $42.17 | 242522 |
| 2023-10-05 | 43.48 | $41.49 | 433048 |
| 2023-10-04 | 44.03 | $42.78 | 326746 |
| 2023-10-03 | 44.28 | $43.21 | 286700 |
| 2023-10-02 | 44.44 | $43.67 | 216431 |
| 2023-09-29 | 44.47 | $45.05 | 392148 |
| 2023-09-28 | 44.06 | $45.77 | 299100 |
| 2023-09-27 | 43.32 | $44.88 | 424321 |
| 2023-09-26 | 42.70 | $43.10 | 205600 |
| 2023-09-25 | 42.49 | $43.88 | 195700 |
| 2023-09-22 | 41.99 | $42.26 | 169600 |
| 2023-09-21 | 41.90 | $42.43 | 297104 |
| 2023-09-20 | 41.73 | $42.56 | 464811 |
| 2023-09-19 | 41.48 | $43.45 | 703700 |
| 2023-09-18 | 40.91 | $41.16 | 134516 |
| 2023-09-15 | 40.95 | $41.57 | 175100 |
| 2023-09-14 | 40.87 | $41.44 | 330300 |
| 2023-09-13 | 40.82 | $40.68 | 191400 |
| 2023-09-12 | 41.02 | $40.95 | 117200 |
| 2023-09-11 | 41.18 | $40.69 | 146600 |
| 2023-09-08 | 41.48 | $40.87 | 127130 |
| 2023-09-07 | 41.78 | $40.49 | 286218 |
| 2023-09-06 | 42.28 | $42.16 | 200525 |
| 2023-09-05 | 42.37 | $42.80 | 219000 |
| 2023-09-01 | 42.28 | $43.36 | 176600 |
| 2023-08-31 | 41.99 | $42.55 | 358226 |
| 2023-08-30 | 41.90 | $43.19 | 277635 |
| 2023-08-29 | 41.60 | $43.16 | 160600 |
| 2023-08-28 | 41.25 | $42.11 | 139305 |
| 2023-08-25 | 41.16 | $41.30 | 167328 |
| 2023-08-24 | 41.33 | $40.60 | 149400 |
| 2023-08-23 | 41.77 | $41.17 | 206800 |
| 2023-08-22 | 42.14 | $41.86 | 210600 |
| 2023-08-21 | 42.38 | $42.09 | 160100 |
| 2023-08-18 | 42.61 | $41.73 | 205800 |
| 2023-08-17 | 43.01 | $41.38 | 182900 |
| 2023-08-16 | 43.60 | $41.19 | 151320 |
| 2023-08-15 | 44.39 | $41.95 | 246600 |
| 2023-08-14 | 45.10 | $44.19 | 251800 |
| 2023-08-11 | 45.25 | $44.59 | 133623 |
| 2023-08-10 | 45.29 | $45.07 | 155800 |
| 2023-08-09 | 45.17 | $45.43 | 326711 |
| 2023-08-08 | 44.91 | $44.80 | 405200 |
| 2023-08-07 | 44.76 | $45.25 | 126800 |
| 2023-08-04 | 44.44 | $44.74 | 345066 |
| 2023-08-03 | 44.19 | $43.43 | 374600 |
| 2023-08-02 | 44.29 | $43.11 | 219519 |
| 2023-08-01 | 44.51 | $44.48 | 279933 |
| 2023-07-31 | 44.32 | $45.04 | 266000 |
| 2023-07-28 | 43.91 | $43.97 | 436069 |
| 2023-07-27 | 43.73 | $42.11 | 464300 |
| 2023-07-26 | 44.09 | $44.00 | 391910 |
| 2023-07-25 | 43.91 | $45.29 | 434238 |
| 2023-07-24 | 43.28 | $43.10 | 176500 |
| 2023-07-21 | 43.20 | $43.29 | 174500 |
| 2023-07-20 | 43.03 | $42.77 | 134478 |
| 2023-07-19 | 42.97 | $42.79 | 100300 |
| 2023-07-18 | 42.89 | $42.92 | 134217 |
| 2023-07-17 | 42.74 | $42.02 | 209900 |
| 2023-07-14 | 42.84 | $42.49 | 145411 |
| 2023-07-13 | 42.81 | $43.55 | 181948 |
| 2023-07-12 | 42.42 | $43.68 | 334431 |
| 2023-07-11 | 41.90 | $42.70 | 485227 |
| 2023-07-10 | 41.57 | $42.25 | 158606 |
| 2023-07-07 | 41.32 | $42.88 | 288700 |
| 2023-07-06 | 40.81 | $41.24 | 453608 |
| 2023-07-05 | 40.72 | $41.85 | 388464 |
| 2023-07-03 | 40.42 | $41.68 | 84000 |
| 2023-06-30 | 40.11 | $41.37 | 215611 |
| 2023-06-29 | 39.86 | $40.81 | 263248 |
| 2023-06-28 | 39.73 | $40.47 | 447100 |
| 2023-06-27 | 39.70 | $39.26 | 292700 |
| 2023-06-26 | 40.07 | $39.83 | 199404 |
| 2023-06-23 | 40.35 | $38.98 | 384900 |
| 2023-06-22 | 40.98 | $38.98 | 354036 |
| 2023-06-21 | 41.76 | $41.19 | 175411 |
| 2023-06-20 | 42.01 | $40.97 | 285800 |
| 2023-06-16 | 42.39 | $42.31 | 171139 |
| 2023-06-15 | 42.44 | $42.46 | 191026 |
| 2023-06-14 | 42.45 | $41.44 | 244300 |
| 2023-06-13 | 42.79 | $41.32 | 404352 |
| 2023-06-12 | 43.25 | $40.56 | 918334 |
| 2023-06-09 | 44.04 | $43.43 | 336000 |
| 2023-06-08 | 44.09 | $43.89 | 440446 |
| 2023-06-07 | 44.00 | $45.97 | 184123 |
| 2023-06-06 | 43.22 | $45.26 | 210900 |
| 2023-06-05 | 42.50 | $44.49 | 208331 |
| 2023-06-02 | 41.86 | $44.10 | 342300 |
| 2023-06-01 | 41.22 | $41.72 | 243700 |
| 2023-05-31 | 41.20 | $40.87 | 352123 |
| 2023-05-30 | 41.47 | $41.40 | 273300 |
| 2023-05-26 | 41.63 | $41.75 | 221200 |
| 2023-05-25 | 41.73 | $41.08 | 201900 |
| 2023-05-24 | 42.08 | $42.32 | 265707 |
| 2023-05-23 | 42.12 | $42.74 | 194517 |
| 2023-05-22 | 42.06 | $42.47 | 217300 |
| 2023-05-19 | 42.07 | $42.64 | 235400 |
| 2023-05-18 | 42.05 | $42.51 | 246800 |
| 2023-05-17 | 42.08 | $42.66 | 353825 |
| 2023-05-16 | 42.09 | $41.82 | 239902 |
| 2023-05-15 | 42.38 | $42.40 | 310444 |
| 2023-05-12 | 42.56 | $41.45 | 328249 |
| 2023-05-11 | 43.10 | $42.02 | 123831 |
| 2023-05-10 | 43.59 | $43.08 | 143800 |
| 2023-05-09 | 43.85 | $44.00 | 157924 |
| 2023-05-08 | 43.90 | $44.28 | 146012 |
| 2023-05-05 | 43.87 | $44.45 | 179800 |
| 2023-05-04 | 43.80 | $43.15 | 293600 |
| 2023-05-03 | 44.13 | $43.41 | 381619 |
| 2023-05-02 | 44.45 | $44.59 | 200000 |
| 2023-05-01 | 44.49 | $45.39 | 275200 |
| 2023-04-28 | 44.28 | $44.79 | 312914 |
| 2023-04-27 | 44.24 | $44.09 | 536117 |
| 2023-04-26 | 44.41 | $42.97 | 405900 |
| 2023-04-25 | 44.98 | $43.38 | 218100 |
| 2023-04-24 | 45.55 | $45.61 | 293026 |
| 2023-04-21 | 45.55 | $45.02 | 270000 |
| 2023-04-20 | 45.74 | $44.97 | 238524 |
| 2023-04-19 | 45.98 | $47.19 | 220309 |
| 2023-04-18 | 45.58 | $47.25 | 182700 |
| 2023-04-17 | 45.08 | $46.43 | 279307 |
| 2023-04-14 | 44.74 | $45.41 | 229643 |
| 2023-04-13 | 44.65 | $46.53 | 355200 |
| 2023-04-12 | 44.20 | $44.99 | 343308 |
| 2023-04-11 | 44.15 | $44.97 | 297837 |
| 2023-04-10 | 44.12 | $44.60 | 208100 |
| 2023-04-06 | 44.22 | $44.15 | 235248 |
| 2023-04-05 | 44.50 | $44.62 | 261155 |
| 2023-04-04 | 44.71 | $44.92 | 381710 |
| 2023-04-03 | 44.89 | $46.98 | 483925 |
| 2023-03-31 | 44.47 | $46.53 | 250800 |
| 2023-03-30 | 44.13 | $45.79 | 277300 |
| 2023-03-29 | 43.97 | $45.49 | 167500 |
| 2023-03-28 | 43.90 | $45.21 | 239000 |
| 2023-03-27 | 43.92 | $44.76 | 269200 |
| 2023-03-24 | 44.13 | $44.15 | 328933 |
| 2023-03-23 | 44.61 | $44.96 | 210700 |
| 2023-03-22 | 44.96 | $45.58 | 247217 |
| 2023-03-21 | 45.22 | $46.80 | 210400 |
| 2023-03-20 | 45.18 | $45.43 | 161818 |
| 2023-03-17 | 45.60 | $44.17 | 307135 |
| 2023-03-16 | 46.52 | $45.07 | 379308 |
| 2023-03-15 | 47.39 | $44.31 | 369700 |
| 2023-03-14 | 48.71 | $46.92 | 341937 |
| 2023-03-13 | 49.49 | $47.02 | 432800 |
| 2023-03-10 | 50.41 | $47.87 | 208206 |
| 2023-03-09 | 51.26 | $49.09 | 235042 |
| 2023-03-08 | 51.91 | $50.49 | 336900 |
| 2023-03-07 | 52.23 | $50.61 | 406027 |
| 2023-03-06 | 52.57 | $52.07 | 348500 |
| 2023-03-03 | 52.49 | $54.46 | 433340 |
| 2023-03-02 | 51.62 | $54.70 | 518400 |
| 2023-03-01 | 50.46 | $52.37 | 414707 |
| 2023-02-28 | 49.77 | $50.43 | 308509 |
| 2023-02-27 | 49.54 | $49.75 | 226800 |
| 2023-02-24 | 49.45 | $49.14 | 283332 |
| 2023-02-23 | 49.54 | $47.64 | 212401 |
| 2023-02-22 | 50.10 | $47.79 | 263718 |
| 2023-02-21 | 50.72 | $47.71 | 225400 |
| 2023-02-17 | 51.48 | $48.27 | 589500 |
| 2023-02-16 | 52.20 | $49.76 | 398738 |
| 2023-02-15 | 52.56 | $50.86 | 300226 |
| 2023-02-14 | 52.62 | $51.33 | 385400 |
| 2023-02-13 | 52.49 | $50.91 | 334947 |
| 2023-02-10 | 52.42 | $51.37 | 297118 |
| 2023-02-09 | 52.15 | $50.96 | 529700 |
| 2023-02-08 | 51.89 | $52.49 | 526120 |
| 2023-02-07 | 51.04 | $52.35 | 481528 |
| 2023-02-06 | 49.99 | $50.99 | 647518 |
| 2023-02-03 | 49.11 | $50.29 | 1.0M |
| 2023-02-02 | 48.21 | $47.21 | 357900 |
| 2023-02-01 | 48.05 | $48.99 | 581200 |
| 2023-01-31 | 47.25 | $47.33 | 267800 |
| 2023-01-30 | 46.77 | $46.11 | 345033 |
| 2023-01-27 | 46.53 | $46.29 | 280603 |
| 2023-01-26 | 46.15 | $45.24 | 237500 |
| 2023-01-25 | 45.98 | $44.33 | 183300 |
| 2023-01-24 | 46.02 | $44.98 | 268400 |
| 2023-01-23 | 45.82 | $45.41 | 271800 |
| 2023-01-20 | 45.41 | $45.38 | 489208 |
| 2023-01-19 | 44.88 | $44.41 | 450330 |
| 2023-01-18 | 44.50 | $44.19 | 226100 |
| 2023-01-17 | 44.07 | $44.61 | 172000 |
| 2023-01-13 | 43.37 | $44.64 | 214900 |
| 2023-01-12 | 42.48 | $44.72 | 306600 |
| 2023-01-11 | 41.33 | $43.47 | 406600 |
| 2023-01-10 | 40.31 | $42.23 | 311817 |
| 2023-01-09 | 39.44 | $42.82 | 473841 |
| 2023-01-06 | 38.19 | $41.43 | 421315 |
| 2023-01-05 | 37.09 | $38.31 | 183100 |
| 2023-01-04 | 36.74 | $37.07 | 301106 |
| 2023-01-03 | 36.71 | $37.14 | 339946 |
| 2022-12-30 | 36.66 | $37.86 | 196112 |
| 2022-12-29 | 36.38 | $37.33 | 204027 |
| 2022-12-28 | 36.21 | $36.15 | 137539 |
| 2022-12-27 | 36.38 | $36.98 | 72605 |
| 2022-12-23 | 36.35 | $36.85 | 134117 |
| 2022-12-22 | 36.35 | $36.51 | 231701 |
| 2022-12-21 | 36.47 | $37.37 | 231517 |
| 2022-12-20 | 36.36 | $35.91 | 145500 |
| 2022-12-19 | 36.69 | $35.82 | 347923 |
| 2022-12-16 | 37.14 | $37.25 | 302900 |
| 2022-12-15 | 37.23 | $36.87 | 292500 |
| 2022-12-14 | 37.48 | $37.35 | 232600 |
| 2022-12-13 | 37.63 | $38.67 | 471928 |
| 2022-12-12 | 37.40 | $37.00 | 221700 |
| 2022-12-09 | 37.65 | $36.71 | 202100 |
| 2022-12-08 | 38.05 | $36.57 | 297842 |
| 2022-12-07 | 38.58 | $37.31 | 241900 |
| 2022-12-06 | 38.99 | $37.68 | 237800 |
| 2022-12-05 | 39.36 | $37.76 | 339700 |
| 2022-12-02 | 39.79 | $38.32 | 393037 |
| 2022-12-01 | 40.11 | $38.72 | 300100 |
| 2022-11-30 | 40.36 | $39.01 | 819400 |
| 2022-11-29 | 40.56 | $40.38 | 154800 |
| 2022-11-28 | 40.34 | $39.57 | 352748 |
| 2022-11-25 | 40.31 | $40.29 | 131330 |
| 2022-11-23 | 40.03 | $39.86 | 198000 |
| 2022-11-22 | 39.79 | $39.47 | 156300 |
| 2022-11-21 | 39.61 | $38.41 | 274700 |
| 2022-11-18 | 39.69 | $38.50 | 322300 |
| 2022-11-17 | 39.74 | $38.21 | 178945 |
| 2022-11-16 | 39.87 | $38.53 | 299700 |
| 2022-11-15 | 39.89 | $40.11 | 290505 |
| 2022-11-14 | 39.39 | $39.79 | 318400 |
| 2022-11-11 | 38.85 | $40.20 | 439513 |
| 2022-11-10 | 38.04 | $38.84 | 358040 |
| 2022-11-09 | 37.46 | $36.06 | 183601 |
| 2022-11-08 | 37.61 | $38.55 | 232600 |
| 2022-11-07 | 36.99 | $38.26 | 354900 |
| 2022-11-04 | 36.30 | $38.13 | 876925 |
| 2022-11-03 | 35.50 | $35.22 | 441627 |
| 2022-11-02 | 35.42 | $35.14 | 583844 |
| 2022-11-01 | 35.34 | $36.96 | 640100 |
| 2022-10-31 | 34.66 | $34.89 | 418800 |
| 2022-10-28 | 34.48 | $34.00 | 604939 |
| 2022-10-27 | 34.54 | $34.84 | 749421 |
| 2022-10-26 | 34.33 | $34.03 | 611500 |
| 2022-10-25 | 34.34 | $34.14 | 378340 |
| 2022-10-24 | 34.31 | $33.72 | 359002 |
| 2022-10-21 | 34.40 | $35.03 | 232400 |
| 2022-10-20 | 34.09 | $33.67 | 430200 |
| 2022-10-19 | 34.15 | $33.52 | 284400 |
| 2022-10-18 | 34.25 | $33.49 | 559827 |
| 2022-10-17 | 34.39 | $33.78 | 449746 |
| 2022-10-14 | 34.46 | $34.37 | 480337 |
| 2022-10-13 | 34.35 | $35.46 | 666429 |
| 2022-10-12 | 33.88 | $33.51 | 353946 |
| 2022-10-11 | 33.91 | $33.56 | 435347 |
| 2022-10-10 | 33.93 | $35.07 | 391437 |
| 2022-10-07 | 33.48 | $35.07 | 579300 |
| 2022-10-06 | 32.93 | $34.54 | 446017 |
| 2022-10-05 | 32.44 | $35.18 | 597528 |
| 2022-10-04 | 31.64 | $34.58 | 625744 |
| 2022-10-03 | 30.88 | $32.96 | 594231 |
| 2022-09-30 | 30.49 | $31.87 | 282809 |
| 2022-09-29 | 30.39 | $31.79 | 610249 |
| 2022-09-28 | 30.32 | $32.62 | 626501 |
| 2022-09-27 | 30.00 | $30.93 | 593941 |
| 2022-09-26 | 30.18 | $29.38 | 578844 |
| 2022-09-23 | 30.93 | $28.97 | 440100 |
| 2022-09-22 | 32.01 | $31.15 | 436700 |
| 2022-09-21 | 32.66 | $31.36 | 461040 |
| 2022-09-20 | 33.42 | $32.28 | 494800 |
| 2022-09-19 | 34.07 | $33.40 | 422600 |
| 2022-09-16 | 34.52 | $32.98 | 790331 |
| 2022-09-15 | 35.23 | $34.22 | 479540 |
| 2022-09-14 | 35.70 | $35.47 | 366623 |
| 2022-09-13 | 35.90 | $34.86 | 387649 |
| 2022-09-12 | 36.35 | $36.94 | 263600 |
| 2022-09-09 | 36.24 | $36.50 | 389501 |
| 2022-09-08 | 36.26 | $35.74 | 569509 |
| 2022-09-07 | 36.53 | $35.00 | 539900 |
| 2022-09-06 | 37.09 | $35.05 | 418432 |
| 2022-09-02 | 37.78 | $36.34 | 334140 |
| 2022-09-01 | 38.20 | $35.72 | 404113 |
| 2022-08-31 | 38.90 | $36.10 | 402944 |
| 2022-08-30 | 39.63 | $37.34 | 267749 |
| 2022-08-29 | 40.12 | $39.87 | 294906 |
| 2022-08-26 | 39.90 | $39.89 | 254329 |
| 2022-08-25 | 39.60 | $41.05 | 364116 |
| 2022-08-24 | 38.86 | $40.30 | 393200 |
| 2022-08-23 | 38.18 | $39.44 | 364000 |
| 2022-08-22 | 37.62 | $37.28 | 199100 |
| 2022-08-19 | 37.62 | $37.38 | 666300 |
| 2022-08-18 | 37.58 | $38.36 | 510513 |
| 2022-08-17 | 37.22 | $37.18 | 369444 |
| 2022-08-16 | 37.16 | $37.28 | 275500 |
| 2022-08-15 | 37.06 | $36.94 | 349200 |
| 2022-08-12 | 37.05 | $38.41 | 196614 |
| 2022-08-11 | 36.57 | $37.77 | 257800 |
| 2022-08-10 | 36.19 | $37.05 | 345705 |
| 2022-08-09 | 35.98 | $35.65 | 347200 |
| 2022-08-08 | 36.17 | $36.60 | 366800 |
| 2022-08-05 | 36.12 | $35.77 | 354900 |
| 2022-08-04 | 36.33 | $35.56 | 294800 |
| 2022-08-03 | 36.67 | $35.44 | 288500 |
| 2022-08-02 | 37.13 | $36.08 | 317800 |
| 2022-08-01 | 37.50 | $36.22 | 454230 |
| 2022-07-29 | 37.92 | $37.20 | 1.0M |
| 2022-07-28 | 38.13 | $36.79 | 1.4M |
| 2022-07-27 | 38.52 | $39.61 | 783263 |
| 2022-07-26 | 38.11 | $39.22 | 352800 |
| 2022-07-25 | 37.74 | $39.71 | 355800 |
| 2022-07-22 | 37.15 | $38.43 | 337008 |
| 2022-07-21 | 36.85 | $38.89 | 297000 |
| 2022-07-20 | 36.36 | $38.92 | 270100 |
| 2022-07-19 | 35.78 | $39.13 | 447300 |
| 2022-07-18 | 35.05 | $37.42 | 446324 |
| 2022-07-15 | 34.73 | $36.30 | 556730 |
| 2022-07-14 | 34.74 | $34.23 | 760402 |
| 2022-07-13 | 35.46 | $36.27 | 902600 |
| 2022-07-12 | 35.74 | $36.05 | 686600 |
| 2022-07-11 | 36.19 | $37.55 | 443200 |
| 2022-07-08 | 36.31 | $38.51 | 418500 |
| 2022-07-07 | 36.21 | $39.00 | 561735 |
| 2022-07-06 | 35.98 | $36.35 | 604800 |
| 2022-07-05 | 36.60 | $36.73 | 532300 |
| 2022-07-01 | 37.29 | $38.21 | 224339 |
| 2022-06-30 | 37.73 | $38.23 | 558436 |
| 2022-06-29 | 38.30 | $39.18 | 356000 |
| 2022-06-28 | 38.76 | $40.50 | 754000 |
| 2022-06-27 | 38.95 | $40.45 | 621518 |
| 2022-06-24 | 39.26 | $40.16 | 698200 |
| 2022-06-23 | 39.79 | $37.69 | 621923 |
| 2022-06-22 | 41.28 | $38.80 | 567829 |
| 2022-06-21 | 42.79 | $40.77 | 490532 |
| 2022-06-17 | 44.05 | $39.97 | 798427 |
| 2022-06-16 | 45.88 | $41.75 | 937800 |
| 2022-06-15 | 47.57 | $44.94 | 766200 |
| 2022-06-14 | 48.63 | $44.70 | 586533 |
| 2022-06-13 | 50.02 | $44.35 | 1.1M |
| 2022-06-10 | 51.82 | $49.54 | 340720 |
| 2022-06-09 | 52.37 | $52.88 | 335900 |
| 2022-06-08 | 51.96 | $53.34 | 408800 |
| 2022-06-07 | 51.31 | $52.97 | 408010 |
| 2022-06-06 | 50.62 | $51.13 | 421633 |
| 2022-06-03 | 50.36 | $51.53 | 309000 |
| 2022-06-02 | 49.92 | $52.21 | 447427 |
| 2022-06-01 | 49.16 | $50.18 | 491200 |
| 2022-05-31 | 48.90 | $49.45 | 762503 |
| 2022-05-27 | 48.81 | $50.71 | 626736 |
| 2022-05-26 | 48.31 | $49.07 | 435400 |
| 2022-05-25 | 48.24 | $48.57 | 337228 |
| 2022-05-24 | 48.33 | $48.94 | 348500 |
| 2022-05-23 | 48.34 | $49.02 | 237700 |
| 2022-05-20 | 48.34 | $48.73 | 372621 |
| 2022-05-19 | 48.45 | $50.00 | 260200 |
| 2022-05-18 | 48.20 | $49.81 | 308605 |
| 2022-05-17 | 47.98 | $51.05 | 494000 |
| 2022-05-16 | 47.34 | $48.97 | 620436 |
| 2022-05-13 | 47.26 | $47.44 | 328300 |
| 2022-05-12 | 47.67 | $46.46 | 397932 |
| 2022-05-11 | 48.51 | $47.22 | 419800 |
| 2022-05-10 | 49.33 | $46.76 | 660822 |
| 2022-05-09 | 50.49 | $48.23 | 643800 |
| 2022-05-06 | 51.45 | $52.46 | 465900 |
| 2022-05-05 | 51.30 | $52.24 | 659200 |
| 2022-05-04 | 51.20 | $54.73 | 428200 |
| 2022-05-03 | 50.31 | $52.99 | 484935 |
| 2022-05-02 | 49.79 | $51.04 | 630000 |
| 2022-04-29 | 49.80 | $50.16 | 485800 |
| 2022-04-28 | 50.11 | $50.71 | 831404 |
| 2022-04-27 | 50.35 | $48.89 | 436100 |
| 2022-04-26 | 51.23 | $48.18 | 995445 |
| 2022-04-25 | 52.55 | $49.43 | 559800 |
| 2022-04-22 | 53.78 | $51.49 | 586502 |
| 2022-04-21 | 54.63 | $52.92 | 497600 |
| 2022-04-20 | 55.21 | $55.33 | 288800 |
| 2022-04-19 | 55.15 | $55.17 | 294409 |
| 2022-04-18 | 55.12 | $55.90 | 404200 |
| 2022-04-14 | 54.84 | $55.09 | 312000 |
| 2022-04-13 | 54.75 | $54.60 | 359749 |
| 2022-04-12 | 54.79 | $54.46 | 339719 |
| 2022-04-11 | 54.88 | $52.98 | 582800 |
| 2022-04-08 | 55.44 | $55.30 | 312915 |
| 2022-04-07 | 55.38 | $55.15 | 361600 |
| 2022-04-06 | 55.35 | $53.58 | 240525 |
| 2022-04-05 | 55.78 | $54.63 | 299700 |
| 2022-04-04 | 55.96 | $55.52 | 264400 |
| 2022-04-01 | 55.87 | $54.94 | 504706 |
| 2022-03-31 | 55.93 | $54.56 | 292400 |
| 2022-03-30 | 56.10 | $55.34 | 297200 |
| 2022-03-29 | 56.02 | $54.53 | 476247 |
| 2022-03-28 | 56.16 | $56.09 | 381338 |
| 2022-03-25 | 55.80 | $56.48 | 244000 |
| 2022-03-24 | 55.21 | $55.50 | 317508 |
| 2022-03-23 | 54.78 | $56.27 | 484001 |
| 2022-03-22 | 53.97 | $55.49 | 351300 |
| 2022-03-21 | 53.22 | $55.79 | 442007 |
| 2022-03-18 | 52.18 | $54.00 | 462100 |
| 2022-03-17 | 51.47 | $52.82 | 493493 |
| 2022-03-16 | 50.97 | $49.55 | 527700 |
| 2022-03-15 | 51.39 | $50.55 | 407123 |
| 2022-03-14 | 51.56 | $49.78 | 280705 |
| 2022-03-11 | 52.01 | $51.96 | 354200 |
| 2022-03-10 | 51.84 | $52.08 | 501400 |
| 2022-03-09 | 51.58 | $48.49 | 769233 |
| 2022-03-08 | 52.38 | $51.10 | 735100 |
| 2022-03-07 | 52.51 | $53.92 | 834032 |
| 2022-03-04 | 51.75 | $51.89 | 452700 |
| 2022-03-03 | 51.44 | $51.11 | 476734 |
| 2022-03-02 | 51.29 | $52.51 | 546443 |
| 2022-03-01 | 50.63 | $50.88 | 456900 |
| 2022-02-28 | 50.33 | $52.19 | 706400 |
| 2022-02-25 | 49.53 | $49.88 | 470900 |
| 2022-02-24 | 49.27 | $48.78 | 545203 |
| 2022-02-23 | 49.29 | $47.52 | 219948 |
| 2022-02-22 | 49.69 | $48.17 | 211800 |
| 2022-02-18 | 49.95 | $47.88 | 376432 |
| 2022-02-17 | 50.34 | $48.96 | 298737 |
| 2022-02-16 | 50.45 | $49.27 | 482200 |
| 2022-02-15 | 50.45 | $50.01 | 504900 |
| 2022-02-14 | 50.19 | $50.14 | 365100 |
| 2022-02-11 | 49.80 | $50.17 | 912200 |
| 2022-02-10 | 49.28 | $49.50 | 585836 |
| 2022-02-09 | 48.83 | $49.45 | 536000 |
| 2022-02-08 | 48.27 | $48.12 | 384300 |
| 2022-02-07 | 47.98 | $48.00 | 322000 |
| 2022-02-04 | 47.64 | $48.60 | 532437 |
| 2022-02-03 | 47.02 | $46.71 | 415126 |
| 2022-02-02 | 46.83 | $46.20 | 498947 |
| 2022-02-01 | 46.75 | $46.88 | 488800 |
| 2022-01-31 | 46.40 | $45.50 | 497400 |
| 2022-01-28 | 46.40 | $46.67 | 664600 |
| 2022-01-27 | 46.00 | $46.68 | 887918 |
| 2022-01-26 | 45.50 | $43.96 | 517900 |
| 2022-01-25 | 45.72 | $44.88 | 529736 |
| 2022-01-24 | 45.68 | $43.83 | 850237 |
| 2022-01-21 | 45.94 | $44.67 | 356011 |
| 2022-01-20 | 45.97 | $45.24 | 440700 |
| 2022-01-19 | 45.80 | $47.41 | 651617 |
| 2022-01-18 | 44.88 | $46.01 | 620010 |
| 2022-01-14 | 44.17 | $45.63 | 469638 |
| 2022-01-13 | 43.42 | $43.32 | 410100 |
| 2022-01-12 | 43.21 | $43.76 | 240927 |
| 2022-01-11 | 42.81 | $43.63 | 307221 |
| 2022-01-10 | 42.35 | $42.25 | 238100 |
| 2022-01-07 | 42.22 | $43.56 | 303600 |
| 2022-01-06 | 41.64 | $42.83 | 264000 |
| 2022-01-05 | 41.16 | $41.88 | 342024 |
| 2022-01-04 | 40.88 | $42.61 | 638516 |
| 2022-01-03 | 40.31 | $39.85 | 246008 |
| 2021-12-31 | 40.49 | $39.55 | 314928 |
| 2021-12-30 | 40.80 | $39.65 | 395600 |
| 2021-12-29 | 41.16 | $39.66 | 501228 |
| 2021-12-28 | 41.60 | $42.46 | 207400 |
| 2021-12-27 | 41.25 | $43.36 | 192800 |
| 2021-12-23 | 40.53 | $42.66 | 214816 |
| 2021-12-22 | 39.89 | $41.89 | 146426 |
| 2021-12-21 | 39.36 | $41.92 | 348500 |
| 2021-12-20 | 38.73 | $39.77 | 304204 |
| 2021-12-17 | 38.66 | $39.49 | 390000 |
| 2021-12-16 | 38.68 | $40.52 | 366000 |
| 2021-12-15 | 38.41 | $39.40 | 305744 |
| 2021-12-14 | 38.47 | $38.60 | 254815 |
| 2021-12-13 | 38.82 | $38.76 | 323700 |
| 2021-12-10 | 39.22 | $39.74 | 292911 |
| 2021-12-09 | 39.44 | $39.10 | 583936 |
| 2021-12-08 | 39.93 | $40.87 | 295602 |
| 2021-12-07 | 39.99 | $42.73 | 390210 |
| 2021-12-06 | 39.51 | $40.82 | 345200 |
| 2021-12-03 | 39.56 | $39.78 | 225445 |
| 2021-12-02 | 39.99 | $40.21 | 302515 |
| 2021-12-01 | 40.41 | $38.99 | 528700 |
| 2021-11-30 | 41.34 | $39.99 | 355127 |
| 2021-11-29 | 42.18 | $41.81 | 261900 |
| 2021-11-26 | 42.66 | $42.18 | 232700 |
| 2021-11-24 | 43.14 | $43.87 | 229800 |
| 2021-11-23 | 43.22 | $43.71 | 222115 |
| 2021-11-22 | 43.38 | $43.43 | 312800 |
| 2021-11-19 | 43.69 | $43.17 | 355614 |
| 2021-11-18 | 44.16 | $44.12 | 431018 |
| 2021-11-17 | 44.45 | $43.90 | 344833 |
| 2021-11-16 | 44.89 | $44.58 | 361200 |
| 2021-11-15 | 45.23 | $45.30 | 467800 |
| 2021-11-12 | 45.42 | $45.83 | 219015 |
| 2021-11-11 | 45.49 | $45.94 | 186300 |
| 2021-11-10 | 45.55 | $44.95 | 260700 |
| 2021-11-09 | 45.96 | $46.92 | 335420 |
| 2021-11-08 | 45.83 | $47.07 | 304631 |
| 2021-11-05 | 45.64 | $47.14 | 425900 |
| 2021-11-04 | 45.39 | $46.64 | 406600 |
| 2021-11-03 | 45.26 | $46.58 | 312600 |
| 2021-11-02 | 45.13 | $45.25 | 310200 |
| 2021-11-01 | 45.40 | $46.40 | 630000 |
| 2021-10-29 | 45.38 | $44.78 | 414900 |
| 2021-10-28 | 45.89 | $44.81 | 927433 |
| 2021-10-27 | 46.50 | $45.04 | 702400 |
| 2021-10-26 | 47.18 | $45.66 | 328100 |
| 2021-10-25 | 47.81 | $45.54 | 381900 |
| 2021-10-22 | 48.61 | $46.13 | 424104 |
| 2021-10-21 | 49.39 | $46.57 | 420229 |
| 2021-10-20 | 50.18 | $47.71 | 432600 |
| 2021-10-19 | 50.76 | $47.89 | 502300 |
| 2021-10-18 | 51.37 | $49.42 | 324343 |
| 2021-10-15 | 51.59 | $48.69 | 331511 |
| 2021-10-14 | 52.05 | $49.87 | 485400 |
| 2021-10-13 | 52.19 | $50.86 | 250900 |
| 2021-10-12 | 52.00 | $51.51 | 333800 |
| 2021-10-11 | 51.50 | $50.53 | 434400 |
| 2021-10-08 | 51.14 | $50.06 | 230500 |
| 2021-10-07 | 50.80 | $49.79 | 311522 |
| 2021-10-06 | 50.42 | $48.69 | 653200 |
| 2021-10-05 | 50.24 | $51.79 | 1.2M |
| 2021-10-04 | 48.98 | $48.99 | 381112 |
| 2021-10-01 | 48.27 | $48.50 | 626100 |
| 2021-09-30 | 47.51 | $46.04 | 303000 |
| 2021-09-29 | 47.31 | $46.79 | 267600 |
| 2021-09-28 | 46.77 | $47.07 | 663704 |
| 2021-09-27 | 45.98 | $48.13 | 671414 |
| 2021-09-24 | 44.62 | $45.34 | 573100 |
| 2021-09-23 | 43.81 | $44.81 | 599433 |
| 2021-09-22 | 42.94 | $42.17 | 190807 |
| 2021-09-21 | 42.68 | $42.07 | 368300 |
| 2021-09-20 | 42.36 | $41.45 | 426200 |
| 2021-09-17 | 42.12 | $42.98 | 668300 |
| 2021-09-16 | 41.30 | $41.62 | 328262 |
| 2021-09-15 | 40.70 | $41.00 | 339800 |
| 2021-09-14 | 40.13 | $38.91 | 326512 |
| 2021-09-13 | 40.06 | $39.79 | 135736 |
| 2021-09-10 | 39.66 | $39.31 | 161600 |
| 2021-09-09 | 39.29 | $39.30 | 139133 |
| 2021-09-08 | 38.81 | $39.23 | 592330 |
| 2021-09-07 | 38.22 | $39.65 | 549039 |
| 2021-09-03 | 37.34 | $37.91 | 254615 |
| 2021-09-02 | 36.79 | $38.20 | 521013 |
| 2021-09-01 | 36.00 | $37.12 | 244600 |
| 2021-08-31 | 35.36 | $36.71 | 477045 |
| 2021-08-30 | 34.70 | $36.24 | 278648 |
| 2021-08-27 | 34.04 | $35.85 | 408711 |
| 2021-08-26 | 33.34 | $34.73 | 194600 |
| 2021-08-25 | 32.85 | $34.92 | 281849 |
| 2021-08-24 | 32.19 | $34.34 | 479000 |
| 2021-08-23 | 31.57 | $32.44 | 352424 |
| 2021-08-20 | 31.43 | $30.62 | 110900 |
| 2021-08-19 | 31.85 | $30.07 | 277800 |
| 2021-08-18 | 32.54 | $31.08 | 112000 |
| 2021-08-17 | 33.06 | $31.66 | 176844 |
| 2021-08-16 | 33.52 | $32.24 | 150014 |
| 2021-08-13 | 33.90 | $33.46 | 145800 |
| 2021-08-12 | 33.96 | $33.74 | 121700 |
| 2021-08-11 | 33.95 | $34.82 | 247200 |
| 2021-08-10 | 33.60 | $33.97 | 442732 |
| 2021-08-09 | 33.43 | $33.09 | 154839 |
| 2021-08-06 | 33.50 | $33.88 | 173818 |
| 2021-08-05 | 33.33 | $33.22 | 137645 |
| 2021-08-04 | 33.34 | $32.96 | 150900 |
| 2021-08-03 | 33.43 | $33.74 | 191300 |
| 2021-08-02 | 33.29 | $32.91 | 286800 |
| 2021-07-30 | 33.38 | $33.66 | 136100 |
| 2021-07-29 | 33.26 | $33.06 | 213200 |
| 2021-07-28 | 33.30 | $33.60 | 295000 |
| 2021-07-27 | 33.18 | $33.39 | 210100 |
| 2021-07-26 | 33.11 | $34.09 | 175307 |
| 2021-07-23 | 32.80 | $33.65 | 155522 |
| 2021-07-22 | 32.56 | $33.48 | 199500 |
| 2021-07-21 | 32.33 | $33.33 | 154708 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.92
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.38
Average
51.09
Maximum
77.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.92 | $54.81 | 1.0M |
| 2026-07-16 | 50.06 | $53.18 | 758600 |
| 2026-07-15 | 52.28 | $54.38 | 682032 |
| 2026-07-14 | 51.71 | $54.04 | 1.4M |
| 2026-07-13 | 46.02 | $50.92 | 1.4M |
| 2026-07-10 | 41.26 | $48.66 | 575814 |
| 2026-07-09 | 40.13 | $48.15 | 1.2M |
| 2026-07-08 | 41.19 | $48.87 | 2.3M |
| 2026-07-07 | 34.50 | $45.95 | 2.0M |
| 2026-07-06 | 28.89 | $43.82 | 800524 |
| 2026-07-02 | 30.83 | $45.47 | 885000 |
| 2026-07-01 | 27.98 | $44.45 | 677626 |
| 2026-06-30 | 29.93 | $46.15 | 876613 |
| 2026-06-29 | 33.38 | $48.80 | 810500 |
| 2026-06-26 | 31.46 | $48.12 | 588300 |
| 2026-06-25 | 31.97 | $48.52 | 714040 |
| 2026-06-24 | 30.95 | $48.14 | 1.7M |
| 2026-06-23 | 34.89 | $51.15 | 554900 |
| 2026-06-22 | 37.35 | $52.79 | 626741 |
| 2026-06-18 | 37.96 | $53.18 | 1.8M |
| 2026-06-17 | 41.19 | $55.17 | 537100 |
| 2026-06-16 | 42.37 | $55.85 | 685336 |
| 2026-06-15 | 43.05 | $56.25 | 1.6M |
| 2026-06-12 | 48.95 | $59.39 | 626410 |
| 2026-06-11 | 48.00 | $58.95 | 1.6M |
| 2026-06-10 | 47.43 | $58.68 | 810187 |
| 2026-06-09 | 45.28 | $57.66 | 680500 |
| 2026-06-08 | 46.39 | $58.29 | 1.2M |
| 2026-06-05 | 45.03 | $57.62 | 414200 |
| 2026-06-04 | 50.71 | $60.72 | 329300 |
| 2026-06-03 | 54.57 | $62.55 | 613600 |
| 2026-06-02 | 53.56 | $62.00 | 528100 |
| 2026-06-01 | 52.01 | $61.16 | 751837 |
| 2026-05-29 | 47.97 | $59.10 | 452241 |
| 2026-05-28 | 49.37 | $59.83 | 524400 |
| 2026-05-27 | 48.03 | $59.15 | 527097 |
| 2026-05-26 | 49.86 | $60.14 | 687000 |
| 2026-05-22 | 49.82 | $60.12 | 1.1M |
| 2026-05-21 | 48.92 | $59.61 | 998700 |
| 2026-05-20 | 50.49 | $60.54 | 1.1M |
| 2026-05-19 | 53.17 | $62.07 | 610300 |
| 2026-05-18 | 53.20 | $62.09 | 501914 |
| 2026-05-15 | 55.44 | $63.38 | 979143 |
| 2026-05-14 | 54.28 | $62.56 | 510451 |
| 2026-05-13 | 55.93 | $63.54 | 452722 |
| 2026-05-12 | 56.99 | $64.17 | 640800 |
| 2026-05-11 | 55.96 | $63.35 | 713700 |
| 2026-05-08 | 51.71 | $60.19 | 669800 |
| 2026-05-07 | 53.56 | $61.38 | 1.1M |
| 2026-05-06 | 55.11 | $62.37 | 1.0M |
| 2026-05-05 | 60.79 | $65.72 | 597300 |
| 2026-05-04 | 59.78 | $64.86 | 820816 |
| 2026-05-01 | 59.07 | $64.25 | 1.3M |
| 2026-04-30 | 61.24 | $65.54 | 1.7M |
| 2026-04-29 | 58.75 | $63.31 | 1.8M |
| 2026-04-28 | 55.18 | $60.40 | 944842 |
| 2026-04-27 | 55.74 | $60.76 | 789907 |
| 2026-04-24 | 54.34 | $59.63 | 604600 |
| 2026-04-23 | 55.44 | $60.37 | 820630 |
| 2026-04-22 | 55.12 | $60.10 | 1.2M |
| 2026-04-21 | 53.12 | $58.37 | 1.6M |
| 2026-04-20 | 49.59 | $55.50 | 2.3M |
| 2026-04-17 | 47.80 | $54.13 | 2.4M |
| 2026-04-16 | 53.35 | $58.36 | 1.1M |
| 2026-04-15 | 52.39 | $57.59 | 1.1M |
| 2026-04-14 | 51.57 | $56.92 | 1.5M |
| 2026-04-13 | 55.40 | $59.75 | 1.5M |
| 2026-04-10 | 55.56 | $59.87 | 3.0M |
| 2026-04-09 | 53.43 | $57.94 | 2.3M |
| 2026-04-08 | 58.35 | $61.51 | 4.7M |
| 2026-04-07 | 61.81 | $63.79 | 1.7M |
| 2026-04-06 | 59.60 | $61.57 | 1.1M |
| 2026-04-02 | 57.81 | $59.86 | 1.5M |
| 2026-04-01 | 56.94 | $59.04 | 1.9M |
| 2026-03-31 | 57.62 | $59.54 | 3.1M |
| 2026-03-30 | 61.78 | $62.47 | 2.6M |
| 2026-03-27 | 66.02 | $65.22 | 3.0M |
| 2026-03-26 | 60.64 | $59.46 | 1.4M |
| 2026-03-25 | 59.64 | $58.51 | 3.3M |
| 2026-03-24 | 59.98 | $58.73 | 1.8M |
| 2026-03-23 | 54.61 | $53.86 | 2.0M |
| 2026-03-20 | 57.67 | $55.89 | 2.4M |
| 2026-03-19 | 58.55 | $56.46 | 4.2M |
| 2026-03-18 | 54.40 | $52.87 | 2.9M |
| 2026-03-17 | 52.30 | $51.20 | 1.5M |
| 2026-03-16 | 51.40 | $50.50 | 1.7M |
| 2026-03-13 | 53.09 | $51.75 | 2.1M |
| 2026-03-12 | 63.02 | $58.06 | 2.4M |
| 2026-03-11 | 57.54 | $53.48 | 1.4M |
| 2026-03-10 | 53.25 | $50.49 | 2.0M |
| 2026-03-09 | 57.94 | $53.01 | 2.3M |
| 2026-03-06 | 52.98 | $49.83 | 2.6M |
| 2026-03-05 | 71.07 | $57.05 | 2.0M |
| 2026-03-04 | 65.24 | $53.32 | 947200 |
| 2026-03-03 | 60.94 | $51.17 | 1.2M |
| 2026-03-02 | 65.88 | $52.54 | 921021 |
| 2026-02-27 | 61.53 | $50.53 | 634719 |
| 2026-02-26 | 56.05 | $48.46 | 507100 |
| 2026-02-25 | 55.93 | $48.42 | 291800 |
| 2026-02-24 | 56.75 | $48.65 | 270711 |
| 2026-02-23 | 57.19 | $48.78 | 294300 |
| 2026-02-20 | 59.20 | $49.37 | 436800 |
| 2026-02-19 | 59.08 | $49.32 | 380100 |
| 2026-02-18 | 58.32 | $48.98 | 521423 |
| 2026-02-17 | 55.62 | $47.81 | 395837 |
| 2026-02-13 | 58.52 | $48.75 | 272100 |
| 2026-02-12 | 57.14 | $48.14 | 473013 |
| 2026-02-11 | 60.65 | $49.26 | 482000 |
| 2026-02-10 | 60.07 | $48.98 | 392545 |
| 2026-02-09 | 57.32 | $47.70 | 274148 |
| 2026-02-06 | 56.27 | $47.23 | 527951 |
| 2026-02-05 | 55.86 | $47.04 | 1.1M |
| 2026-02-04 | 70.17 | $51.32 | 1.3M |
| 2026-02-03 | 66.32 | $49.31 | 817900 |
| 2026-02-02 | 62.90 | $47.80 | 605249 |
| 2026-01-30 | 62.71 | $47.72 | 577600 |
| 2026-01-29 | 67.79 | $48.95 | 514800 |
| 2026-01-28 | 65.25 | $47.78 | 492841 |
| 2026-01-27 | 63.09 | $46.87 | 537120 |
| 2026-01-26 | 66.76 | $47.72 | 620780 |
| 2026-01-23 | 72.83 | $49.00 | 469841 |
| 2026-01-22 | 70.87 | $48.00 | 555000 |
| 2026-01-21 | 72.61 | $48.35 | 819920 |
| 2026-01-20 | 66.08 | $45.47 | 519517 |
| 2026-01-16 | 70.22 | $46.22 | 607000 |
| 2026-01-15 | 70.90 | $46.34 | 397234 |
| 2026-01-14 | 73.71 | $46.84 | 1.2M |
| 2026-01-13 | 75.70 | $47.19 | 548600 |
| 2026-01-12 | 77.35 | $47.48 | 680611 |
| 2026-01-09 | 76.28 | $46.85 | 542700 |
| 2026-01-08 | 73.16 | $45.21 | 397236 |
| 2026-01-07 | 71.37 | $44.39 | 448300 |
| 2026-01-06 | 70.74 | $44.11 | 623027 |
| 2026-01-05 | 67.90 | $42.93 | 818700 |
| 2026-01-02 | 61.27 | $40.74 | 602607 |
| 2025-12-31 | 57.38 | $39.72 | 406500 |
| 2025-12-30 | 60.55 | $40.28 | 459100 |
| 2025-12-29 | 59.13 | $39.91 | 281808 |
| 2025-12-26 | 60.70 | $40.19 | 109600 |
| 2025-12-24 | 60.53 | $40.14 | 80300 |
| 2025-12-23 | 60.22 | $40.05 | 276700 |
| 2025-12-22 | 63.51 | $40.68 | 661309 |
| 2025-12-19 | 58.24 | $39.15 | 330902 |
| 2025-12-18 | 57.56 | $38.97 | 428621 |
| 2025-12-17 | 57.11 | $38.85 | 556700 |
| 2025-12-16 | 57.69 | $38.97 | 625000 |
| 2025-12-15 | 57.78 | $38.99 | 675738 |
| 2025-12-12 | 59.59 | $39.39 | 233392 |
| 2025-12-11 | 57.73 | $38.80 | 437206 |
| 2025-12-10 | 59.67 | $39.24 | 355918 |
| 2025-12-09 | 59.32 | $39.12 | 430000 |
| 2025-12-08 | 55.85 | $37.99 | 600800 |
| 2025-12-05 | 56.29 | $38.10 | 451483 |
| 2025-12-04 | 54.02 | $37.38 | 500500 |
| 2025-12-03 | 53.93 | $37.35 | 419500 |
| 2025-12-02 | 53.65 | $37.26 | 589738 |
| 2025-12-01 | 50.63 | $36.28 | 562700 |
| 2025-11-28 | 48.45 | $35.61 | 218100 |
| 2025-11-26 | 45.34 | $34.70 | 288836 |
| 2025-11-25 | 46.27 | $35.02 | 373735 |
| 2025-11-24 | 44.64 | $34.54 | 416400 |
| 2025-11-21 | 46.17 | $35.09 | 475700 |
| 2025-11-20 | 42.58 | $34.03 | 255629 |
| 2025-11-19 | 44.77 | $34.85 | 273900 |
| 2025-11-18 | 46.18 | $35.36 | 443934 |
| 2025-11-17 | 47.14 | $35.71 | 410700 |
| 2025-11-14 | 50.21 | $36.79 | 463046 |
| 2025-11-13 | 52.71 | $37.62 | 432700 |
| 2025-11-12 | 55.87 | $38.61 | 530300 |
| 2025-11-11 | 53.77 | $37.82 | 242037 |
| 2025-11-10 | 51.84 | $37.12 | 358537 |
| 2025-11-07 | 52.74 | $37.42 | 495501 |
| 2025-11-06 | 48.75 | $36.00 | 381600 |
| 2025-11-05 | 50.02 | $36.45 | 352900 |
| 2025-11-04 | 48.55 | $35.93 | 715200 |
| 2025-11-03 | 52.14 | $37.21 | 963759 |
| 2025-10-31 | 58.96 | $39.32 | 2.0M |
| 2025-10-30 | 39.61 | $33.88 | 1.1M |
| 2025-10-29 | 39.97 | $33.99 | 524291 |
| 2025-10-28 | 41.72 | $34.52 | 509100 |
| 2025-10-27 | 43.99 | $35.18 | 354500 |
| 2025-10-24 | 45.86 | $35.70 | 279000 |
| 2025-10-23 | 46.69 | $35.93 | 427500 |
| 2025-10-22 | 41.84 | $34.82 | 518014 |
| 2025-10-21 | 37.41 | $33.91 | 507400 |
| 2025-10-20 | 37.36 | $33.90 | 374200 |
| 2025-10-17 | 37.61 | $33.99 | 599531 |
| 2025-10-16 | 41.10 | $35.16 | 474500 |
| 2025-10-15 | 42.40 | $35.57 | 330700 |
| 2025-10-14 | 43.36 | $35.87 | 443231 |
| 2025-10-13 | 47.96 | $37.21 | 432845 |
| 2025-10-10 | 42.70 | $35.99 | 638441 |
| 2025-10-09 | 49.84 | $37.81 | 356646 |
| 2025-10-08 | 56.99 | $39.25 | 500800 |
| 2025-10-07 | 56.75 | $39.19 | 672100 |
| 2025-10-06 | 59.16 | $39.64 | 699944 |
| 2025-10-03 | 54.69 | $38.54 | 509818 |
| 2025-10-02 | 57.63 | $39.08 | 572300 |
| 2025-10-01 | 60.37 | $39.56 | 428103 |
| 2025-09-30 | 61.53 | $39.76 | 426100 |
| 2025-09-29 | 62.49 | $39.93 | 387675 |
| 2025-09-26 | 61.93 | $39.76 | 417700 |
| 2025-09-25 | 56.42 | $38.27 | 338343 |
| 2025-09-24 | 61.28 | $39.13 | 372000 |
| 2025-09-23 | 61.13 | $39.09 | 723130 |
| 2025-09-22 | 63.31 | $39.47 | 970400 |
| 2025-09-19 | 60.87 | $38.77 | 368543 |
| 2025-09-18 | 65.42 | $39.54 | 324641 |
| 2025-09-17 | 64.24 | $39.18 | 384100 |
| 2025-09-16 | 65.30 | $39.36 | 274600 |
| 2025-09-15 | 67.98 | $39.81 | 351741 |
| 2025-09-12 | 66.35 | $39.25 | 267200 |
| 2025-09-11 | 69.54 | $39.78 | 386122 |
| 2025-09-10 | 65.70 | $38.48 | 355400 |
| 2025-09-09 | 67.18 | $38.72 | 659800 |
| 2025-09-08 | 68.91 | $39.00 | 817400 |
| 2025-09-05 | 67.82 | $38.61 | 1.1M |
| 2025-09-04 | 62.99 | $37.09 | 561463 |
| 2025-09-03 | 55.62 | $35.32 | 351400 |
| 2025-09-02 | 55.80 | $35.35 | 267700 |
| 2025-08-29 | 56.72 | $35.51 | 222511 |
| 2025-08-28 | 57.92 | $35.72 | 256046 |
| 2025-08-27 | 56.97 | $35.49 | 289514 |
| 2025-08-26 | 58.38 | $35.75 | 305815 |
| 2025-08-25 | 57.02 | $35.40 | 278300 |
| 2025-08-22 | 60.45 | $36.04 | 375030 |
| 2025-08-21 | 50.85 | $33.85 | 165928 |
| 2025-08-20 | 50.17 | $33.72 | 363200 |
| 2025-08-19 | 50.53 | $33.79 | 304902 |
| 2025-08-18 | 51.43 | $33.97 | 284900 |
| 2025-08-15 | 53.33 | $34.35 | 576129 |
| 2025-08-14 | 52.00 | $34.05 | 569700 |
| 2025-08-13 | 51.78 | $34.00 | 542907 |
| 2025-08-12 | 45.54 | $32.67 | 294944 |
| 2025-08-11 | 44.47 | $32.46 | 303500 |
| 2025-08-08 | 47.21 | $33.11 | 427207 |
| 2025-08-07 | 44.29 | $32.53 | 493306 |
| 2025-08-06 | 48.46 | $33.48 | 492000 |
| 2025-08-05 | 49.15 | $33.63 | 520700 |
| 2025-08-04 | 46.64 | $33.11 | 380443 |
| 2025-08-01 | 46.81 | $33.15 | 875630 |
| 2025-07-31 | 48.01 | $33.44 | 863914 |
| 2025-07-30 | 45.25 | $32.84 | 703766 |
| 2025-07-29 | 49.54 | $33.87 | 509100 |
| 2025-07-28 | 49.88 | $33.95 | 419400 |
| 2025-07-25 | 51.25 | $34.27 | 763820 |
| 2025-07-24 | 48.03 | $33.51 | 856000 |
| 2025-07-23 | 52.88 | $34.62 | 565100 |
| 2025-07-22 | 51.71 | $34.34 | 300500 |
| 2025-07-21 | 48.51 | $33.60 | 248300 |
| 2025-07-18 | 49.05 | $33.73 | 327105 |
| 2025-07-17 | 50.50 | $34.08 | 554500 |
| 2025-07-16 | 46.70 | $33.19 | 412144 |
| 2025-07-15 | 48.45 | $33.63 | 563800 |
| 2025-07-14 | 46.33 | $33.14 | 587200 |
| 2025-07-11 | 48.01 | $33.58 | 614334 |
| 2025-07-10 | 49.57 | $33.98 | 554200 |
| 2025-07-09 | 50.78 | $34.29 | 365700 |
| 2025-07-08 | 52.23 | $34.66 | 570000 |
| 2025-07-07 | 49.41 | $33.90 | 499022 |
| 2025-07-03 | 51.19 | $34.37 | 273700 |
| 2025-07-02 | 50.65 | $34.22 | 863903 |
| 2025-07-01 | 49.13 | $33.79 | 1.3M |
| 2025-06-30 | 46.61 | $33.10 | 926197 |
| 2025-06-27 | 50.16 | $34.14 | 719900 |
| 2025-06-26 | 52.65 | $34.82 | 700243 |
| 2025-06-25 | 48.93 | $33.77 | 737900 |
| 2025-06-24 | 49.25 | $33.86 | 1.5M |
| 2025-06-23 | 52.99 | $34.90 | 1.4M |
| 2025-06-20 | 63.65 | $37.31 | 868200 |
| 2025-06-18 | 63.50 | $37.26 | 710502 |
| 2025-06-17 | 60.39 | $36.22 | 885700 |
| 2025-06-16 | 58.65 | $35.68 | 1.0M |
| 2025-06-13 | 60.14 | $36.00 | 1.5M |
| 2025-06-12 | 54.79 | $34.43 | 514700 |
| 2025-06-11 | 57.69 | $35.05 | 1.0M |
| 2025-06-10 | 50.79 | $33.32 | 390927 |
| 2025-06-09 | 50.74 | $33.31 | 458323 |
| 2025-06-06 | 50.02 | $33.14 | 281500 |
| 2025-06-05 | 48.62 | $32.81 | 243000 |
| 2025-06-04 | 50.15 | $33.19 | 279015 |
| 2025-06-03 | 48.87 | $32.87 | 398600 |
| 2025-06-02 | 45.84 | $32.14 | 384700 |
| 2025-05-30 | 47.67 | $32.64 | 364139 |
| 2025-05-29 | 49.80 | $33.20 | 285600 |
| 2025-05-28 | 49.57 | $33.14 | 269410 |
| 2025-05-27 | 52.21 | $33.84 | 408913 |
| 2025-05-23 | 48.61 | $32.87 | 452746 |
| 2025-05-22 | 48.57 | $32.86 | 614005 |
| 2025-05-21 | 46.97 | $32.43 | 394300 |
| 2025-05-20 | 51.54 | $33.72 | 483236 |
| 2025-05-19 | 51.22 | $33.63 | 392335 |
| 2025-05-16 | 51.02 | $33.57 | 278620 |
| 2025-05-15 | 50.77 | $33.49 | 421900 |
| 2025-05-14 | 52.74 | $34.09 | 291635 |
| 2025-05-13 | 55.72 | $34.96 | 693316 |
| 2025-05-12 | 54.37 | $34.48 | 700500 |
| 2025-05-09 | 47.95 | $32.44 | 504100 |
| 2025-05-08 | 47.53 | $32.32 | 535487 |
| 2025-05-07 | 47.68 | $32.37 | 609590 |
| 2025-05-06 | 47.59 | $32.34 | 628500 |
| 2025-05-05 | 46.05 | $31.84 | 695432 |
| 2025-05-02 | 49.18 | $32.98 | 989000 |
| 2025-05-01 | 47.36 | $32.37 | 1.4M |
| 2025-04-30 | 44.00 | $31.29 | 528200 |
| 2025-04-29 | 45.25 | $31.78 | 719800 |
| 2025-04-28 | 44.24 | $31.45 | 629756 |
| 2025-04-25 | 43.09 | $31.07 | 311600 |
| 2025-04-24 | 42.68 | $30.93 | 508713 |
| 2025-04-23 | 41.47 | $30.51 | 704048 |
| 2025-04-22 | 36.13 | $28.76 | 529500 |
| 2025-04-21 | 31.88 | $27.50 | 542900 |
| 2025-04-17 | 30.20 | $27.02 | 924000 |
| 2025-04-16 | 29.58 | $26.84 | 987200 |
| 2025-04-15 | 29.83 | $27.02 | 783626 |
| 2025-04-14 | 30.08 | $27.21 | 847200 |
| 2025-04-11 | 28.33 | $26.64 | 844540 |
| 2025-04-10 | 27.23 | $26.28 | 947238 |
| 2025-04-09 | 32.49 | $30.29 | 1.2M |
| 2025-04-08 | 15.38 | $25.87 | 1.1M |
| 2025-04-07 | 16.77 | $27.39 | 722022 |
| 2025-04-04 | 18.13 | $28.72 | 1.9M |
| 2025-04-03 | 21.00 | $31.08 | 604612 |
| 2025-04-02 | 25.91 | $34.05 | 351100 |
| 2025-04-01 | 26.48 | $34.34 | 390100 |
| 2025-03-31 | 28.01 | $35.09 | 255100 |
| 2025-03-28 | 28.49 | $35.32 | 325808 |
| 2025-03-27 | 29.90 | $35.99 | 289200 |
| 2025-03-26 | 29.75 | $35.96 | 426100 |
| 2025-03-25 | 31.68 | $36.87 | 512700 |
| 2025-03-24 | 33.04 | $37.48 | 420600 |
| 2025-03-21 | 32.86 | $37.44 | 194200 |
| 2025-03-20 | 34.82 | $38.32 | 379500 |
| 2025-03-19 | 31.42 | $37.55 | 228224 |
| 2025-03-18 | 31.81 | $37.74 | 264017 |
| 2025-03-17 | 31.97 | $37.82 | 416900 |
| 2025-03-14 | 31.57 | $37.72 | 329019 |
| 2025-03-13 | 27.74 | $36.78 | 266400 |
| 2025-03-12 | 27.33 | $36.68 | 722448 |
| 2025-03-11 | 26.69 | $36.52 | 885800 |
| 2025-03-10 | 27.09 | $36.80 | 1.7M |
| 2025-03-07 | 37.20 | $42.25 | 368700 |
| 2025-03-06 | 34.96 | $41.72 | 473900 |
| 2025-03-05 | 33.47 | $41.37 | 537700 |
| 2025-03-04 | 27.71 | $40.09 | 835700 |
| 2025-03-03 | 30.40 | $41.47 | 732100 |
| 2025-02-28 | 36.73 | $44.04 | 579325 |
| 2025-02-27 | 35.69 | $43.83 | 382548 |
| 2025-02-26 | 35.82 | $43.88 | 243200 |
| 2025-02-25 | 36.57 | $44.17 | 194000 |
| 2025-02-24 | 36.60 | $44.18 | 243400 |
| 2025-02-21 | 36.77 | $44.25 | 268119 |
| 2025-02-20 | 40.39 | $45.69 | 314949 |
| 2025-02-19 | 40.23 | $45.65 | 363910 |
| 2025-02-18 | 42.47 | $46.50 | 437337 |
| 2025-02-14 | 40.85 | $46.06 | 232900 |
| 2025-02-13 | 42.08 | $46.54 | 366143 |
| 2025-02-12 | 42.74 | $46.80 | 456228 |
| 2025-02-11 | 46.69 | $48.28 | 529900 |
| 2025-02-10 | 51.43 | $49.83 | 492700 |
| 2025-02-07 | 54.23 | $50.66 | 430500 |
| 2025-02-06 | 55.26 | $50.96 | 411600 |
| 2025-02-05 | 59.81 | $52.22 | 396395 |
| 2025-02-04 | 65.45 | $53.61 | 409126 |
| 2025-02-03 | 61.67 | $52.08 | 701200 |
| 2025-01-31 | 62.18 | $52.20 | 541538 |
| 2025-01-30 | 61.06 | $51.76 | 946000 |
| 2025-01-29 | 55.67 | $49.85 | 526130 |
| 2025-01-28 | 53.06 | $49.04 | 311922 |
| 2025-01-27 | 58.40 | $50.36 | 354422 |
| 2025-01-24 | 60.23 | $50.78 | 231543 |
| 2025-01-23 | 60.70 | $50.89 | 416162 |
| 2025-01-22 | 57.46 | $49.77 | 341133 |
| 2025-01-21 | 62.10 | $50.84 | 689372 |
| 2025-01-17 | 57.47 | $49.32 | 479300 |
| 2025-01-16 | 59.90 | $49.85 | 189323 |
| 2025-01-15 | 61.48 | $50.19 | 194419 |
| 2025-01-14 | 59.32 | $49.47 | 255700 |
| 2025-01-13 | 54.54 | $48.05 | 278400 |
| 2025-01-10 | 53.29 | $47.71 | 379300 |
| 2025-01-08 | 56.50 | $48.45 | 319421 |
| 2025-01-07 | 66.89 | $50.46 | 382700 |
| 2025-01-06 | 69.23 | $50.85 | 571600 |
| 2025-01-03 | 64.91 | $49.41 | 237700 |
| 2025-01-02 | 65.77 | $49.55 | 422915 |
| 2024-12-31 | 68.14 | $49.94 | 354800 |
| 2024-12-30 | 66.52 | $49.39 | 424532 |
| 2024-12-27 | 65.34 | $49.00 | 303600 |
| 2024-12-26 | 63.61 | $48.45 | 152341 |
| 2024-12-24 | 63.55 | $48.43 | 272800 |
| 2024-12-23 | 59.88 | $47.31 | 281628 |
| 2024-12-20 | 56.41 | $46.38 | 248300 |
| 2024-12-19 | 54.57 | $45.92 | 222026 |
| 2024-12-18 | 53.89 | $45.75 | 801503 |
| 2024-12-17 | 60.91 | $47.12 | 544400 |
| 2024-12-16 | 56.68 | $46.04 | 535000 |
| 2024-12-13 | 55.32 | $45.72 | 398600 |
| 2024-12-12 | 56.21 | $45.89 | 207400 |
| 2024-12-11 | 63.03 | $47.09 | 288400 |
| 2024-12-10 | 65.34 | $47.46 | 418400 |
| 2024-12-09 | 66.41 | $47.63 | 386819 |
| 2024-12-06 | 65.91 | $47.47 | 219101 |
| 2024-12-05 | 64.73 | $47.09 | 332935 |
| 2024-12-04 | 64.18 | $46.91 | 336422 |
| 2024-12-03 | 66.45 | $47.32 | 343600 |
| 2024-12-02 | 71.43 | $48.17 | 323215 |
| 2024-11-29 | 67.97 | $46.88 | 125900 |
| 2024-11-27 | 66.91 | $46.52 | 147605 |
| 2024-11-26 | 66.23 | $46.29 | 177300 |
| 2024-11-25 | 69.91 | $46.91 | 405937 |
| 2024-11-22 | 67.44 | $46.02 | 272300 |
| 2024-11-21 | 65.73 | $45.45 | 259112 |
| 2024-11-20 | 62.33 | $44.42 | 206400 |
| 2024-11-19 | 62.62 | $44.47 | 440509 |
| 2024-11-18 | 61.27 | $44.07 | 339800 |
| 2024-11-15 | 55.85 | $42.64 | 312600 |
| 2024-11-14 | 56.96 | $42.85 | 280100 |
| 2024-11-13 | 54.67 | $42.29 | 108420 |
| 2024-11-12 | 54.87 | $42.33 | 299633 |
| 2024-11-11 | 55.20 | $42.40 | 518348 |
| 2024-11-08 | 54.42 | $42.19 | 706401 |
| 2024-11-07 | 53.11 | $41.84 | 899322 |
| 2024-11-06 | 39.69 | $38.97 | 430387 |
| 2024-11-05 | 41.29 | $39.38 | 215200 |
| 2024-11-04 | 40.23 | $39.19 | 222905 |
| 2024-11-01 | 39.68 | $39.09 | 194202 |
| 2024-10-31 | 39.96 | $39.17 | 223800 |
| 2024-10-30 | 41.66 | $39.66 | 106400 |
| 2024-10-29 | 40.23 | $39.37 | 293700 |
| 2024-10-28 | 42.44 | $40.02 | 149911 |
| 2024-10-25 | 44.36 | $40.56 | 249100 |
| 2024-10-24 | 43.55 | $40.38 | 235800 |
| 2024-10-23 | 41.67 | $39.96 | 256223 |
| 2024-10-22 | 43.58 | $40.54 | 285916 |
| 2024-10-21 | 43.37 | $40.49 | 385707 |
| 2024-10-18 | 43.49 | $40.53 | 219200 |
| 2024-10-17 | 45.15 | $41.07 | 189913 |
| 2024-10-16 | 45.86 | $41.30 | 271200 |
| 2024-10-15 | 44.38 | $40.89 | 303530 |
| 2024-10-14 | 47.15 | $41.82 | 194005 |
| 2024-10-11 | 48.11 | $42.13 | 313200 |
| 2024-10-10 | 50.58 | $42.92 | 283451 |
| 2024-10-09 | 51.34 | $43.16 | 151200 |
| 2024-10-08 | 50.21 | $42.78 | 322300 |
| 2024-10-07 | 57.23 | $44.90 | 359400 |
| 2024-10-04 | 56.33 | $44.57 | 350600 |
| 2024-10-03 | 55.44 | $44.24 | 651524 |
| 2024-10-02 | 51.37 | $42.82 | 425946 |
| 2024-10-01 | 48.93 | $42.04 | 552600 |
| 2024-09-30 | 46.65 | $41.34 | 257532 |
| 2024-09-27 | 47.49 | $41.63 | 195943 |
| 2024-09-26 | 46.67 | $41.37 | 308500 |
| 2024-09-25 | 43.45 | $40.36 | 207711 |
| 2024-09-24 | 44.49 | $40.77 | 221112 |
| 2024-09-23 | 40.19 | $39.47 | 287700 |
| 2024-09-20 | 40.37 | $39.55 | 323438 |
| 2024-09-19 | 42.51 | $40.48 | 326000 |
| 2024-09-18 | 39.39 | $39.53 | 448708 |
| 2024-09-17 | 38.70 | $39.32 | 353045 |
| 2024-09-16 | 36.38 | $38.62 | 505636 |
| 2024-09-13 | 33.37 | $37.74 | 647700 |
| 2024-09-12 | 32.16 | $37.39 | 337012 |
| 2024-09-11 | 29.34 | $36.58 | 519300 |
| 2024-09-10 | 29.69 | $36.82 | 893551 |
| 2024-09-09 | 33.24 | $39.10 | 1.5M |
| 2024-09-06 | 39.92 | $42.45 | 562932 |
| 2024-09-05 | 46.62 | $44.97 | 254833 |
| 2024-09-04 | 45.34 | $44.60 | 268500 |
| 2024-09-03 | 45.07 | $44.52 | 369226 |
| 2024-08-30 | 51.64 | $46.69 | 210804 |
| 2024-08-29 | 50.21 | $46.24 | 361822 |
| 2024-08-28 | 46.72 | $45.19 | 147306 |
| 2024-08-27 | 50.16 | $46.27 | 121144 |
| 2024-08-26 | 50.62 | $46.41 | 262335 |
| 2024-08-23 | 49.49 | $46.05 | 324012 |
| 2024-08-22 | 44.64 | $44.60 | 142211 |
| 2024-08-21 | 45.12 | $44.77 | 191000 |
| 2024-08-20 | 44.08 | $44.46 | 384100 |
| 2024-08-19 | 44.62 | $44.67 | 173100 |
| 2024-08-16 | 45.65 | $45.07 | 240507 |
| 2024-08-15 | 46.67 | $45.47 | 167900 |
| 2024-08-14 | 43.33 | $44.36 | 245509 |
| 2024-08-13 | 43.71 | $44.52 | 607713 |
| 2024-08-12 | 38.88 | $42.98 | 384210 |
| 2024-08-09 | 36.32 | $42.22 | 367231 |
| 2024-08-08 | 36.32 | $42.22 | 459249 |
| 2024-08-07 | 31.03 | $40.68 | 706100 |
| 2024-08-06 | 33.65 | $42.20 | 368600 |
| 2024-08-05 | 31.14 | $41.51 | 754525 |
| 2024-08-02 | 33.81 | $43.03 | 650947 |
| 2024-08-01 | 39.69 | $45.79 | 295947 |
| 2024-07-31 | 47.68 | $48.59 | 711936 |
| 2024-07-30 | 39.83 | $46.68 | 247900 |
| 2024-07-29 | 42.63 | $47.56 | 188703 |
| 2024-07-26 | 42.66 | $47.57 | 167400 |
| 2024-07-25 | 43.83 | $47.94 | 142300 |
| 2024-07-24 | 44.68 | $48.21 | 200027 |
| 2024-07-23 | 46.99 | $48.93 | 148300 |
| 2024-07-22 | 49.23 | $49.60 | 165706 |
| 2024-07-19 | 49.17 | $49.58 | 144200 |
| 2024-07-18 | 52.81 | $50.65 | 230548 |
| 2024-07-17 | 58.38 | $52.10 | 237747 |
| 2024-07-16 | 61.88 | $52.92 | 167700 |
| 2024-07-15 | 58.72 | $51.82 | 225800 |
| 2024-07-12 | 56.42 | $51.08 | 181807 |
| 2024-07-11 | 54.28 | $50.43 | 200828 |
| 2024-07-10 | 52.34 | $49.86 | 263326 |
| 2024-07-09 | 41.83 | $47.31 | 172601 |
| 2024-07-08 | 43.07 | $47.66 | 300145 |
| 2024-07-05 | 41.51 | $47.33 | 211902 |
| 2024-07-03 | 47.99 | $49.05 | 97427 |
| 2024-07-02 | 43.67 | $48.16 | 150800 |
| 2024-07-01 | 40.78 | $47.61 | 154718 |
| 2024-06-28 | 43.27 | $48.26 | 248546 |
| 2024-06-27 | 43.07 | $48.22 | 111100 |
| 2024-06-26 | 43.59 | $48.36 | 162500 |
| 2024-06-25 | 42.22 | $48.07 | 152500 |
| 2024-06-24 | 45.48 | $48.97 | 147400 |
| 2024-06-21 | 43.97 | $48.64 | 228200 |
| 2024-06-20 | 43.61 | $48.56 | 195200 |
| 2024-06-18 | 42.52 | $48.31 | 111710 |
| 2024-06-17 | 42.58 | $48.33 | 125600 |
| 2024-06-14 | 41.77 | $48.13 | 199700 |
| 2024-06-13 | 46.33 | $49.59 | 167441 |
| 2024-06-12 | 51.21 | $50.93 | 196400 |
| 2024-06-11 | 50.99 | $50.87 | 285113 |
| 2024-06-10 | 51.88 | $51.11 | 175800 |
| 2024-06-07 | 51.13 | $50.89 | 159200 |
| 2024-06-06 | 51.10 | $50.88 | 194025 |
| 2024-06-05 | 49.90 | $50.50 | 239308 |
| 2024-06-04 | 49.96 | $50.52 | 213209 |
| 2024-06-03 | 53.36 | $51.61 | 236500 |
| 2024-05-31 | 60.83 | $53.68 | 208600 |
| 2024-05-30 | 59.04 | $53.00 | 177100 |
| 2024-05-29 | 57.27 | $52.35 | 125221 |
| 2024-05-28 | 60.20 | $53.12 | 271101 |
| 2024-05-24 | 59.53 | $52.86 | 184300 |
| 2024-05-23 | 58.05 | $52.28 | 213827 |
| 2024-05-22 | 57.92 | $52.23 | 201517 |
| 2024-05-21 | 62.31 | $53.46 | 237500 |
| 2024-05-20 | 68.66 | $55.04 | 316316 |
| 2024-05-17 | 65.74 | $53.65 | 334900 |
| 2024-05-16 | 65.59 | $53.58 | 347641 |
| 2024-05-15 | 63.65 | $52.70 | 321839 |
| 2024-05-14 | 65.93 | $53.27 | 281300 |
| 2024-05-13 | 65.01 | $52.83 | 641542 |
| 2024-05-10 | 59.44 | $50.48 | 222715 |
| 2024-05-09 | 58.86 | $50.26 | 295530 |
| 2024-05-08 | 53.49 | $48.40 | 337300 |
| 2024-05-07 | 59.74 | $49.97 | 114800 |
| 2024-05-06 | 57.17 | $49.12 | 155508 |
| 2024-05-03 | 54.26 | $48.23 | 175200 |
| 2024-05-02 | 53.89 | $48.12 | 176400 |
| 2024-05-01 | 54.30 | $48.23 | 286936 |
| 2024-04-30 | 53.31 | $47.91 | 293728 |
| 2024-04-29 | 63.51 | $50.40 | 621300 |
| 2024-04-26 | 56.79 | $48.27 | 490900 |
| 2024-04-25 | 54.94 | $47.77 | 948746 |
| 2024-04-24 | 54.72 | $47.71 | 217326 |
| 2024-04-23 | 55.76 | $47.95 | 164207 |
| 2024-04-22 | 54.78 | $47.66 | 207600 |
| 2024-04-19 | 55.79 | $47.91 | 642400 |
| 2024-04-18 | 52.97 | $47.06 | 131913 |
| 2024-04-17 | 52.39 | $46.89 | 265434 |
| 2024-04-16 | 54.76 | $47.52 | 157131 |
| 2024-04-15 | 54.80 | $47.53 | 319105 |
| 2024-04-12 | 56.18 | $47.91 | 442807 |
| 2024-04-11 | 59.45 | $48.78 | 286900 |
| 2024-04-10 | 65.93 | $50.33 | 283106 |
| 2024-04-09 | 66.78 | $50.52 | 277326 |
| 2024-04-08 | 65.42 | $49.91 | 306208 |
| 2024-04-05 | 71.42 | $51.23 | 453633 |
| 2024-04-04 | 67.62 | $49.45 | 472400 |
| 2024-04-03 | 65.74 | $48.68 | 705806 |
| 2024-04-02 | 57.64 | $46.00 | 826400 |
| 2024-04-01 | 52.10 | $44.62 | 428023 |
| 2024-03-28 | 52.15 | $44.63 | 367800 |
| 2024-03-27 | 53.90 | $45.01 | 633715 |
| 2024-03-26 | 51.41 | $44.40 | 165800 |
| 2024-03-25 | 50.28 | $44.13 | 117400 |
| 2024-03-22 | 51.16 | $44.34 | 81644 |
| 2024-03-21 | 51.44 | $44.41 | 111541 |
| 2024-03-20 | 53.25 | $44.86 | 516730 |
| 2024-03-19 | 51.00 | $44.24 | 197600 |
| 2024-03-18 | 47.91 | $43.44 | 127318 |
| 2024-03-15 | 46.47 | $43.08 | 141423 |
| 2024-03-14 | 45.07 | $42.73 | 119735 |
| 2024-03-13 | 46.22 | $43.08 | 120534 |
| 2024-03-12 | 43.88 | $42.48 | 141105 |
| 2024-03-11 | 43.50 | $42.38 | 164041 |
| 2024-03-08 | 40.48 | $41.61 | 294000 |
| 2024-03-07 | 42.85 | $42.45 | 297800 |
| 2024-03-06 | 42.43 | $42.34 | 365100 |
| 2024-03-05 | 41.39 | $42.06 | 285737 |
| 2024-03-04 | 45.03 | $43.38 | 254946 |
| 2024-03-01 | 47.65 | $44.25 | 305600 |
| 2024-02-29 | 49.51 | $44.84 | 250000 |
| 2024-02-28 | 50.21 | $45.06 | 196213 |
| 2024-02-27 | 47.87 | $44.32 | 209100 |
| 2024-02-26 | 48.63 | $44.58 | 167538 |
| 2024-02-23 | 48.09 | $44.40 | 229142 |
| 2024-02-22 | 47.09 | $44.06 | 285601 |
| 2024-02-21 | 46.22 | $43.76 | 737040 |
| 2024-02-20 | 40.69 | $41.97 | 1.1M |
| 2024-02-16 | 56.30 | $47.05 | 181225 |
| 2024-02-15 | 55.40 | $46.77 | 495248 |
| 2024-02-14 | 49.66 | $45.13 | 245400 |
| 2024-02-13 | 47.79 | $44.65 | 434900 |
| 2024-02-12 | 55.74 | $46.59 | 596918 |
| 2024-02-09 | 53.50 | $46.00 | 360937 |
| 2024-02-08 | 53.39 | $45.97 | 282600 |
| 2024-02-07 | 49.35 | $44.94 | 159900 |
| 2024-02-06 | 47.81 | $44.57 | 265400 |
| 2024-02-05 | 47.52 | $44.50 | 368004 |
| 2024-02-02 | 54.16 | $46.14 | 298800 |
| 2024-02-01 | 53.56 | $45.98 | 864500 |
| 2024-01-31 | 46.66 | $44.32 | 330550 |
| 2024-01-30 | 51.76 | $45.48 | 103700 |
| 2024-01-29 | 51.63 | $45.45 | 146429 |
| 2024-01-26 | 52.21 | $45.58 | 97202 |
| 2024-01-25 | 53.84 | $45.95 | 225519 |
| 2024-01-24 | 51.06 | $45.24 | 116911 |
| 2024-01-23 | 52.63 | $45.61 | 201400 |
| 2024-01-22 | 47.43 | $44.36 | 204200 |
| 2024-01-19 | 45.71 | $43.98 | 147200 |
| 2024-01-18 | 43.53 | $43.51 | 357400 |
| 2024-01-17 | 43.21 | $43.44 | 215707 |
| 2024-01-16 | 46.83 | $44.44 | 189500 |
| 2024-01-12 | 51.06 | $45.48 | 203046 |
| 2024-01-11 | 49.73 | $45.16 | 163100 |
| 2024-01-10 | 48.83 | $44.94 | 159100 |
| 2024-01-09 | 50.48 | $45.36 | 191900 |
| 2024-01-08 | 52.44 | $45.85 | 258100 |
| 2024-01-05 | 55.49 | $46.58 | 290600 |
| 2024-01-04 | 52.04 | $45.63 | 140616 |
| 2024-01-03 | 54.62 | $46.24 | 195810 |
| 2024-01-02 | 59.15 | $47.23 | 241100 |
| 2023-12-29 | 59.77 | $47.36 | 151311 |
| 2023-12-28 | 62.90 | $48.01 | 186127 |
| 2023-12-27 | 65.50 | $48.53 | 329700 |
| 2023-12-26 | 66.86 | $48.80 | 173300 |
| 2023-12-22 | 66.96 | $48.82 | 238400 |
| 2023-12-21 | 65.16 | $48.08 | 269147 |
| 2023-12-20 | 64.44 | $47.79 | 222629 |
| 2023-12-19 | 67.41 | $48.44 | 216615 |
| 2023-12-18 | 63.91 | $47.00 | 297610 |
| 2023-12-15 | 61.54 | $46.13 | 351900 |
| 2023-12-14 | 59.82 | $45.53 | 581832 |
| 2023-12-13 | 55.09 | $44.05 | 289800 |
| 2023-12-12 | 50.20 | $42.75 | 247423 |
| 2023-12-11 | 53.16 | $43.45 | 142925 |
| 2023-12-08 | 50.30 | $42.73 | 118700 |
| 2023-12-07 | 47.64 | $42.10 | 300000 |
| 2023-12-06 | 47.91 | $42.17 | 245900 |
| 2023-12-05 | 48.54 | $42.34 | 110800 |
| 2023-12-04 | 52.23 | $43.29 | 134300 |
| 2023-12-01 | 51.75 | $43.16 | 181804 |
| 2023-11-30 | 50.04 | $42.69 | 224300 |
| 2023-11-29 | 49.50 | $42.54 | 155500 |
| 2023-11-28 | 47.02 | $41.86 | 277000 |
| 2023-11-27 | 46.69 | $41.77 | 139341 |
| 2023-11-24 | 50.11 | $42.81 | 235200 |
| 2023-11-22 | 52.35 | $43.45 | 232100 |
| 2023-11-21 | 53.85 | $43.87 | 142841 |
| 2023-11-20 | 56.56 | $44.61 | 273836 |
| 2023-11-17 | 54.65 | $43.96 | 138018 |
| 2023-11-16 | 53.40 | $43.54 | 285820 |
| 2023-11-15 | 59.05 | $45.07 | 197100 |
| 2023-11-14 | 58.17 | $44.75 | 221436 |
| 2023-11-13 | 50.57 | $42.34 | 147714 |
| 2023-11-10 | 50.18 | $42.23 | 206200 |
| 2023-11-09 | 47.17 | $41.40 | 150217 |
| 2023-11-08 | 47.50 | $41.50 | 179800 |
| 2023-11-07 | 47.91 | $41.63 | 198727 |
| 2023-11-06 | 54.00 | $43.41 | 125621 |
| 2023-11-03 | 54.18 | $43.46 | 246500 |
| 2023-11-02 | 55.29 | $43.77 | 247333 |
| 2023-11-01 | 49.39 | $41.91 | 262244 |
| 2023-10-31 | 47.03 | $41.25 | 226300 |
| 2023-10-30 | 47.61 | $41.43 | 340415 |
| 2023-10-27 | 47.33 | $41.35 | 500600 |
| 2023-10-26 | 46.61 | $41.13 | 751524 |
| 2023-10-25 | 39.88 | $39.24 | 267423 |
| 2023-10-24 | 41.21 | $39.75 | 232502 |
| 2023-10-23 | 39.78 | $39.37 | 325800 |
| 2023-10-20 | 43.21 | $40.68 | 310100 |
| 2023-10-19 | 46.78 | $41.90 | 160000 |
| 2023-10-18 | 48.05 | $42.31 | 227900 |
| 2023-10-17 | 48.11 | $42.33 | 240100 |
| 2023-10-16 | 45.95 | $41.66 | 307205 |
| 2023-10-13 | 47.29 | $42.14 | 1.3M |
| 2023-10-12 | 52.57 | $43.88 | 253429 |
| 2023-10-11 | 54.63 | $44.50 | 192404 |
| 2023-10-10 | 55.98 | $44.90 | 409900 |
| 2023-10-09 | 56.41 | $45.03 | 454015 |
| 2023-10-06 | 48.08 | $42.17 | 242522 |
| 2023-10-05 | 45.74 | $41.49 | 433048 |
| 2023-10-04 | 49.79 | $42.78 | 326746 |
| 2023-10-03 | 51.22 | $43.21 | 286700 |
| 2023-10-02 | 52.77 | $43.67 | 216431 |
| 2023-09-29 | 57.73 | $45.05 | 392148 |
| 2023-09-28 | 60.55 | $45.77 | 299100 |
| 2023-09-27 | 58.15 | $44.88 | 424321 |
| 2023-09-26 | 52.67 | $43.10 | 205600 |
| 2023-09-25 | 55.71 | $43.88 | 195700 |
| 2023-09-22 | 50.02 | $42.26 | 169600 |
| 2023-09-21 | 50.67 | $42.43 | 297104 |
| 2023-09-20 | 51.15 | $42.56 | 464811 |
| 2023-09-19 | 54.52 | $43.45 | 703700 |
| 2023-09-18 | 45.79 | $41.16 | 134516 |
| 2023-09-15 | 47.34 | $41.57 | 175100 |
| 2023-09-14 | 46.79 | $41.44 | 330300 |
| 2023-09-13 | 43.57 | $40.68 | 191400 |
| 2023-09-12 | 44.48 | $40.95 | 117200 |
| 2023-09-11 | 43.40 | $40.69 | 146600 |
| 2023-09-08 | 43.97 | $40.87 | 127130 |
| 2023-09-07 | 42.47 | $40.49 | 286218 |
| 2023-09-06 | 47.79 | $42.16 | 200525 |
| 2023-09-05 | 50.08 | $42.80 | 219000 |
| 2023-09-01 | 52.15 | $43.36 | 176600 |
| 2023-08-31 | 49.26 | $42.55 | 358226 |
| 2023-08-30 | 51.60 | $43.19 | 277635 |
| 2023-08-29 | 51.50 | $43.16 | 160600 |
| 2023-08-28 | 47.83 | $42.11 | 139305 |
| 2023-08-25 | 44.77 | $41.30 | 167328 |
| 2023-08-24 | 41.97 | $40.60 | 149400 |
| 2023-08-23 | 43.68 | $41.17 | 206800 |
| 2023-08-22 | 45.83 | $41.86 | 210600 |
| 2023-08-21 | 46.55 | $42.09 | 160100 |
| 2023-08-18 | 45.27 | $41.73 | 205800 |
| 2023-08-17 | 44.02 | $41.38 | 182900 |
| 2023-08-16 | 43.36 | $41.19 | 151320 |
| 2023-08-15 | 45.41 | $41.95 | 246600 |
| 2023-08-14 | 52.33 | $44.19 | 251800 |
| 2023-08-11 | 53.72 | $44.59 | 133623 |
| 2023-08-10 | 55.39 | $45.07 | 155800 |
| 2023-08-09 | 56.65 | $45.43 | 326711 |
| 2023-08-08 | 54.95 | $44.80 | 405200 |
| 2023-08-07 | 56.46 | $45.25 | 126800 |
| 2023-08-04 | 55.13 | $44.74 | 345066 |
| 2023-08-03 | 51.54 | $43.43 | 374600 |
| 2023-08-02 | 50.62 | $43.11 | 219519 |
| 2023-08-01 | 54.84 | $44.48 | 279933 |
| 2023-07-31 | 56.68 | $45.04 | 266000 |
| 2023-07-28 | 53.88 | $43.97 | 436069 |
| 2023-07-27 | 48.36 | $42.11 | 464300 |
| 2023-07-26 | 54.67 | $44.00 | 391910 |
| 2023-07-25 | 59.73 | $45.29 | 434238 |
| 2023-07-24 | 52.67 | $43.10 | 176500 |
| 2023-07-21 | 53.44 | $43.29 | 174500 |
| 2023-07-20 | 51.60 | $42.77 | 134478 |
| 2023-07-19 | 51.67 | $42.79 | 100300 |
| 2023-07-18 | 52.14 | $42.92 | 134217 |
| 2023-07-17 | 49.11 | $42.02 | 209900 |
| 2023-07-14 | 50.70 | $42.49 | 145411 |
| 2023-07-13 | 54.48 | $43.55 | 181948 |
| 2023-07-12 | 54.96 | $43.68 | 334431 |
| 2023-07-11 | 51.94 | $42.70 | 485227 |
| 2023-07-10 | 50.50 | $42.25 | 158606 |
| 2023-07-07 | 52.60 | $42.88 | 288700 |
| 2023-07-06 | 47.15 | $41.24 | 453608 |
| 2023-07-05 | 49.15 | $41.85 | 388464 |
| 2023-07-03 | 48.57 | $41.68 | 84000 |
| 2023-06-30 | 47.54 | $41.37 | 215611 |
| 2023-06-29 | 45.68 | $40.81 | 263248 |
| 2023-06-28 | 44.54 | $40.47 | 447100 |
| 2023-06-27 | 40.30 | $39.26 | 292700 |
| 2023-06-26 | 41.73 | $39.83 | 199404 |
| 2023-06-23 | 38.66 | $38.98 | 384900 |
| 2023-06-22 | 38.66 | $38.98 | 354036 |
| 2023-06-21 | 44.11 | $41.19 | 175411 |
| 2023-06-20 | 43.36 | $40.97 | 285800 |
| 2023-06-16 | 47.04 | $42.31 | 171139 |
| 2023-06-15 | 47.47 | $42.46 | 191026 |
| 2023-06-14 | 44.18 | $41.44 | 244300 |
| 2023-06-13 | 43.79 | $41.32 | 404352 |
| 2023-06-12 | 41.30 | $40.56 | 918334 |
| 2023-06-09 | 49.10 | $43.43 | 336000 |
| 2023-06-08 | 50.55 | $43.89 | 440446 |
| 2023-06-07 | 57.91 | $45.97 | 184123 |
| 2023-06-06 | 55.83 | $45.26 | 210900 |
| 2023-06-05 | 53.45 | $44.49 | 208331 |
| 2023-06-02 | 52.21 | $44.10 | 342300 |
| 2023-06-01 | 43.51 | $41.72 | 243700 |
| 2023-05-31 | 39.78 | $40.87 | 352123 |
| 2023-05-30 | 41.40 | $41.40 | 273300 |
| 2023-05-26 | 42.48 | $41.75 | 221200 |
| 2023-05-25 | 39.61 | $41.08 | 201900 |
| 2023-05-24 | 43.42 | $42.32 | 265707 |
| 2023-05-23 | 44.81 | $42.74 | 194517 |
| 2023-05-22 | 43.71 | $42.47 | 217300 |
| 2023-05-19 | 44.24 | $42.64 | 235400 |
| 2023-05-18 | 43.74 | $42.51 | 246800 |
| 2023-05-17 | 44.17 | $42.66 | 353825 |
| 2023-05-16 | 41.11 | $41.82 | 239902 |
| 2023-05-15 | 42.64 | $42.40 | 310444 |
| 2023-05-12 | 39.11 | $41.45 | 328249 |
| 2023-05-11 | 40.53 | $42.02 | 123831 |
| 2023-05-10 | 43.32 | $43.08 | 143800 |
| 2023-05-09 | 45.92 | $44.00 | 157924 |
| 2023-05-08 | 46.73 | $44.28 | 146012 |
| 2023-05-05 | 47.22 | $44.45 | 179800 |
| 2023-05-04 | 42.95 | $43.15 | 293600 |
| 2023-05-03 | 43.62 | $43.41 | 381619 |
| 2023-05-02 | 46.76 | $44.59 | 200000 |
| 2023-05-01 | 49.04 | $45.39 | 275200 |
| 2023-04-28 | 47.21 | $44.79 | 312914 |
| 2023-04-27 | 45.02 | $44.09 | 536117 |
| 2023-04-26 | 41.31 | $42.97 | 405900 |
| 2023-04-25 | 42.30 | $43.38 | 218100 |
| 2023-04-24 | 48.29 | $45.61 | 293026 |
| 2023-04-21 | 46.38 | $45.02 | 270000 |
| 2023-04-20 | 46.22 | $44.97 | 238524 |
| 2023-04-19 | 52.87 | $47.19 | 220309 |
| 2023-04-18 | 53.06 | $47.25 | 182700 |
| 2023-04-17 | 50.69 | $46.43 | 279307 |
| 2023-04-14 | 47.56 | $45.41 | 229643 |
| 2023-04-13 | 50.94 | $46.53 | 355200 |
| 2023-04-12 | 45.93 | $44.99 | 343308 |
| 2023-04-11 | 45.86 | $44.97 | 297837 |
| 2023-04-10 | 44.63 | $44.60 | 208100 |
| 2023-04-06 | 43.14 | $44.15 | 235248 |
| 2023-04-05 | 44.32 | $44.62 | 261155 |
| 2023-04-04 | 45.07 | $44.92 | 381710 |
| 2023-04-03 | 50.66 | $46.98 | 483925 |
| 2023-03-31 | 49.36 | $46.53 | 250800 |
| 2023-03-30 | 47.18 | $45.79 | 277300 |
| 2023-03-29 | 46.29 | $45.49 | 167500 |
| 2023-03-28 | 45.47 | $45.21 | 239000 |
| 2023-03-27 | 44.18 | $44.76 | 269200 |
| 2023-03-24 | 42.42 | $44.15 | 328933 |
| 2023-03-23 | 44.18 | $44.96 | 210700 |
| 2023-03-22 | 45.55 | $45.58 | 247217 |
| 2023-03-21 | 48.35 | $46.80 | 210400 |
| 2023-03-20 | 44.72 | $45.43 | 161818 |
| 2023-03-17 | 41.11 | $44.17 | 307135 |
| 2023-03-16 | 43.02 | $45.07 | 379308 |
| 2023-03-15 | 40.81 | $44.31 | 369700 |
| 2023-03-14 | 46.71 | $46.92 | 341937 |
| 2023-03-13 | 46.96 | $47.02 | 432800 |
| 2023-03-10 | 49.05 | $47.87 | 208206 |
| 2023-03-09 | 52.23 | $49.09 | 235042 |
| 2023-03-08 | 56.20 | $50.49 | 336900 |
| 2023-03-07 | 56.55 | $50.61 | 406027 |
| 2023-03-06 | 60.93 | $52.07 | 348500 |
| 2023-03-03 | 69.29 | $54.46 | 433340 |
| 2023-03-02 | 70.21 | $54.70 | 518400 |
| 2023-03-01 | 66.06 | $52.37 | 414707 |
| 2023-02-28 | 61.86 | $50.43 | 308509 |
| 2023-02-27 | 60.22 | $49.75 | 226800 |
| 2023-02-24 | 58.70 | $49.14 | 283332 |
| 2023-02-23 | 54.68 | $47.64 | 212401 |
| 2023-02-22 | 55.19 | $47.79 | 263718 |
| 2023-02-21 | 54.97 | $47.71 | 225400 |
| 2023-02-17 | 56.77 | $48.27 | 589500 |
| 2023-02-16 | 61.89 | $49.76 | 398738 |
| 2023-02-15 | 66.06 | $50.86 | 300226 |
| 2023-02-14 | 67.92 | $51.33 | 385400 |
| 2023-02-13 | 67.14 | $50.91 | 334947 |
| 2023-02-10 | 68.89 | $51.37 | 297118 |
| 2023-02-09 | 68.19 | $50.96 | 529700 |
| 2023-02-08 | 74.14 | $52.49 | 526120 |
| 2023-02-07 | 73.94 | $52.35 | 481528 |
| 2023-02-06 | 71.96 | $50.99 | 647518 |
| 2023-02-03 | 70.88 | $50.29 | 1.0M |
| 2023-02-02 | 65.29 | $47.21 | 357900 |
| 2023-02-01 | 72.98 | $48.99 | 581200 |
| 2023-01-31 | 69.84 | $47.33 | 267800 |
| 2023-01-30 | 67.16 | $46.11 | 345033 |
| 2023-01-27 | 68.01 | $46.29 | 280603 |
| 2023-01-26 | 65.61 | $45.24 | 237500 |
| 2023-01-25 | 63.35 | $44.33 | 183300 |
| 2023-01-24 | 66.31 | $44.98 | 268400 |
| 2023-01-23 | 68.31 | $45.41 | 271800 |
| 2023-01-20 | 68.25 | $45.38 | 489208 |
| 2023-01-19 | 66.16 | $44.41 | 450330 |
| 2023-01-18 | 65.68 | $44.19 | 226100 |
| 2023-01-17 | 67.43 | $44.61 | 172000 |
| 2023-01-13 | 67.55 | $44.64 | 214900 |
| 2023-01-12 | 67.87 | $44.72 | 306600 |
| 2023-01-11 | 65.50 | $43.47 | 406600 |
| 2023-01-10 | 62.92 | $42.23 | 311817 |
| 2023-01-09 | 65.12 | $42.82 | 473841 |
| 2023-01-06 | 62.16 | $41.43 | 421315 |
| 2023-01-05 | 53.80 | $38.31 | 183100 |
| 2023-01-04 | 49.60 | $37.07 | 301106 |
| 2023-01-03 | 49.84 | $37.14 | 339946 |
| 2022-12-30 | 52.35 | $37.86 | 196112 |
| 2022-12-29 | 50.61 | $37.33 | 204027 |
| 2022-12-28 | 46.49 | $36.15 | 137539 |
| 2022-12-27 | 49.24 | $36.98 | 72605 |
| 2022-12-23 | 48.79 | $36.85 | 134117 |
| 2022-12-22 | 47.63 | $36.51 | 231701 |
| 2022-12-21 | 50.36 | $37.37 | 231517 |
| 2022-12-20 | 45.30 | $35.91 | 145500 |
| 2022-12-19 | 44.98 | $35.82 | 347923 |
| 2022-12-16 | 49.46 | $37.25 | 302900 |
| 2022-12-15 | 48.15 | $36.87 | 292500 |
| 2022-12-14 | 49.69 | $37.35 | 232600 |
| 2022-12-13 | 54.21 | $38.67 | 471928 |
| 2022-12-12 | 48.59 | $37.00 | 221700 |
| 2022-12-09 | 47.52 | $36.71 | 202100 |
| 2022-12-08 | 47.02 | $36.57 | 297842 |
| 2022-12-07 | 49.40 | $37.31 | 241900 |
| 2022-12-06 | 50.61 | $37.68 | 237800 |
| 2022-12-05 | 50.87 | $37.76 | 339700 |
| 2022-12-02 | 52.65 | $38.32 | 393037 |
| 2022-12-01 | 53.93 | $38.72 | 300100 |
| 2022-11-30 | 54.84 | $39.01 | 819400 |
| 2022-11-29 | 59.38 | $40.38 | 154800 |
| 2022-11-28 | 57.40 | $39.57 | 352748 |
| 2022-11-25 | 59.86 | $40.29 | 131330 |
| 2022-11-23 | 58.86 | $39.86 | 198000 |
| 2022-11-22 | 57.96 | $39.47 | 156300 |
| 2022-11-21 | 55.43 | $38.41 | 274700 |
| 2022-11-18 | 55.70 | $38.50 | 322300 |
| 2022-11-17 | 55.03 | $38.21 | 178945 |
| 2022-11-16 | 55.92 | $38.53 | 299700 |
| 2022-11-15 | 60.49 | $40.11 | 290505 |
| 2022-11-14 | 59.86 | $39.79 | 318400 |
| 2022-11-11 | 61.05 | $40.20 | 439513 |
| 2022-11-10 | 58.45 | $38.84 | 358040 |
| 2022-11-09 | 52.26 | $36.06 | 183601 |
| 2022-11-08 | 59.84 | $38.55 | 232600 |
| 2022-11-07 | 59.19 | $38.26 | 354900 |
| 2022-11-04 | 58.90 | $38.13 | 876925 |
| 2022-11-03 | 51.72 | $35.22 | 441627 |
| 2022-11-02 | 51.49 | $35.14 | 583844 |
| 2022-11-01 | 57.16 | $36.96 | 640100 |
| 2022-10-31 | 51.38 | $34.89 | 418800 |
| 2022-10-28 | 48.54 | $34.00 | 604939 |
| 2022-10-27 | 51.22 | $34.84 | 749421 |
| 2022-10-26 | 48.63 | $34.03 | 611500 |
| 2022-10-25 | 48.96 | $34.14 | 378340 |
| 2022-10-24 | 47.65 | $33.72 | 359002 |
| 2022-10-21 | 51.58 | $35.03 | 232400 |
| 2022-10-20 | 47.29 | $33.67 | 430200 |
| 2022-10-19 | 46.80 | $33.52 | 284400 |
| 2022-10-18 | 46.70 | $33.49 | 559827 |
| 2022-10-17 | 47.48 | $33.78 | 449746 |
| 2022-10-14 | 49.06 | $34.37 | 480337 |
| 2022-10-13 | 52.10 | $35.46 | 666429 |
| 2022-10-12 | 46.46 | $33.51 | 353946 |
| 2022-10-11 | 46.59 | $33.56 | 435347 |
| 2022-10-10 | 50.79 | $35.07 | 391437 |
| 2022-10-07 | 50.79 | $35.07 | 579300 |
| 2022-10-06 | 49.34 | $34.54 | 446017 |
| 2022-10-05 | 51.06 | $35.18 | 597528 |
| 2022-10-04 | 49.49 | $34.58 | 625744 |
| 2022-10-03 | 44.98 | $32.96 | 594231 |
| 2022-09-30 | 41.64 | $31.87 | 282809 |
| 2022-09-29 | 41.39 | $31.79 | 610249 |
| 2022-09-28 | 43.20 | $32.62 | 626501 |
| 2022-09-27 | 37.95 | $30.93 | 593941 |
| 2022-09-26 | 32.53 | $29.38 | 578844 |
| 2022-09-23 | 31.01 | $28.97 | 440100 |
| 2022-09-22 | 34.98 | $31.15 | 436700 |
| 2022-09-21 | 35.40 | $31.36 | 461040 |
| 2022-09-20 | 37.23 | $32.28 | 494800 |
| 2022-09-19 | 39.61 | $33.40 | 422600 |
| 2022-09-16 | 38.21 | $32.98 | 790331 |
| 2022-09-15 | 40.88 | $34.22 | 479540 |
| 2022-09-14 | 43.81 | $35.47 | 366623 |
| 2022-09-13 | 41.88 | $34.86 | 387649 |
| 2022-09-12 | 47.13 | $36.94 | 263600 |
| 2022-09-09 | 45.76 | $36.50 | 389501 |
| 2022-09-08 | 43.36 | $35.74 | 569509 |
| 2022-09-07 | 40.94 | $35.00 | 539900 |
| 2022-09-06 | 41.05 | $35.05 | 418432 |
| 2022-09-02 | 44.02 | $36.34 | 334140 |
| 2022-09-01 | 42.11 | $35.72 | 404113 |
| 2022-08-31 | 42.96 | $36.10 | 402944 |
| 2022-08-30 | 45.84 | $37.34 | 267749 |
| 2022-08-29 | 52.69 | $39.87 | 294906 |
| 2022-08-26 | 52.75 | $39.89 | 254329 |
| 2022-08-25 | 56.23 | $41.05 | 364116 |
| 2022-08-24 | 54.38 | $40.30 | 393200 |
| 2022-08-23 | 52.18 | $39.44 | 364000 |
| 2022-08-22 | 45.96 | $37.28 | 199100 |
| 2022-08-19 | 46.23 | $37.38 | 666300 |
| 2022-08-18 | 48.84 | $38.36 | 510513 |
| 2022-08-17 | 45.30 | $37.18 | 369444 |
| 2022-08-16 | 45.56 | $37.28 | 275500 |
| 2022-08-15 | 44.55 | $36.94 | 349200 |
| 2022-08-12 | 48.20 | $38.41 | 196614 |
| 2022-08-11 | 46.38 | $37.77 | 257800 |
| 2022-08-10 | 44.30 | $37.05 | 345705 |
| 2022-08-09 | 39.98 | $35.65 | 347200 |
| 2022-08-08 | 42.08 | $36.60 | 366800 |
| 2022-08-05 | 39.44 | $35.77 | 354900 |
| 2022-08-04 | 38.77 | $35.56 | 294800 |
| 2022-08-03 | 38.40 | $35.44 | 288500 |
| 2022-08-02 | 39.62 | $36.08 | 317800 |
| 2022-08-01 | 39.88 | $36.22 | 454230 |
| 2022-07-29 | 41.71 | $37.20 | 1.0M |
| 2022-07-28 | 40.63 | $36.79 | 1.4M |
| 2022-07-27 | 46.26 | $39.61 | 783263 |
| 2022-07-26 | 45.27 | $39.22 | 352800 |
| 2022-07-25 | 46.29 | $39.71 | 355800 |
| 2022-07-22 | 43.09 | $38.43 | 337008 |
| 2022-07-21 | 43.99 | $38.89 | 297000 |
| 2022-07-20 | 44.04 | $38.92 | 270100 |
| 2022-07-19 | 44.42 | $39.13 | 447300 |
| 2022-07-18 | 40.44 | $37.42 | 446324 |
| 2022-07-15 | 37.66 | $36.30 | 556730 |
| 2022-07-14 | 32.10 | $34.23 | 760402 |
| 2022-07-13 | 35.03 | $36.27 | 902600 |
| 2022-07-12 | 34.42 | $36.05 | 686600 |
| 2022-07-11 | 36.65 | $37.55 | 443200 |
| 2022-07-08 | 38.16 | $38.51 | 418500 |
| 2022-07-07 | 38.94 | $39.00 | 561735 |
| 2022-07-06 | 31.80 | $36.35 | 604800 |
| 2022-07-05 | 32.32 | $36.73 | 532300 |
| 2022-07-01 | 34.38 | $38.21 | 224339 |
| 2022-06-30 | 34.40 | $38.23 | 558436 |
| 2022-06-29 | 35.72 | $39.18 | 356000 |
| 2022-06-28 | 37.63 | $40.50 | 754000 |
| 2022-06-27 | 37.51 | $40.45 | 621518 |
| 2022-06-24 | 36.84 | $40.16 | 698200 |
| 2022-06-23 | 30.85 | $37.69 | 621923 |
| 2022-06-22 | 32.15 | $38.80 | 567829 |
| 2022-06-21 | 34.61 | $40.77 | 490532 |
| 2022-06-17 | 32.62 | $39.97 | 798427 |
| 2022-06-16 | 34.87 | $41.75 | 937800 |
| 2022-06-15 | 39.49 | $44.94 | 766200 |
| 2022-06-14 | 38.91 | $44.70 | 586533 |
| 2022-06-13 | 38.09 | $44.35 | 1.1M |
| 2022-06-10 | 46.97 | $49.54 | 340720 |
| 2022-06-09 | 54.79 | $52.88 | 335900 |
| 2022-06-08 | 56.01 | $53.34 | 408800 |
| 2022-06-07 | 55.25 | $52.97 | 408010 |
| 2022-06-06 | 51.26 | $51.13 | 421633 |
| 2022-06-03 | 52.22 | $51.53 | 309000 |
| 2022-06-02 | 53.85 | $52.21 | 447427 |
| 2022-06-01 | 49.38 | $50.18 | 491200 |
| 2022-05-31 | 47.64 | $49.45 | 762503 |
| 2022-05-27 | 50.48 | $50.71 | 626736 |
| 2022-05-26 | 46.54 | $49.07 | 435400 |
| 2022-05-25 | 45.28 | $48.57 | 337228 |
| 2022-05-24 | 46.04 | $48.94 | 348500 |
| 2022-05-23 | 46.20 | $49.02 | 237700 |
| 2022-05-20 | 45.55 | $48.73 | 372621 |
| 2022-05-19 | 47.97 | $50.00 | 260200 |
| 2022-05-18 | 47.57 | $49.81 | 308605 |
| 2022-05-17 | 49.92 | $51.05 | 494000 |
| 2022-05-16 | 45.64 | $48.97 | 620436 |
| 2022-05-13 | 42.19 | $47.44 | 328300 |
| 2022-05-12 | 39.87 | $46.46 | 397932 |
| 2022-05-11 | 41.09 | $47.22 | 419800 |
| 2022-05-10 | 40.04 | $46.76 | 660822 |
| 2022-05-09 | 42.33 | $48.23 | 643800 |
| 2022-05-06 | 50.19 | $52.46 | 465900 |
| 2022-05-05 | 49.73 | $52.24 | 659200 |
| 2022-05-04 | 55.23 | $54.73 | 428200 |
| 2022-05-03 | 51.68 | $52.99 | 484935 |
| 2022-05-02 | 47.23 | $51.04 | 630000 |
| 2022-04-29 | 45.06 | $50.16 | 485800 |
| 2022-04-28 | 46.19 | $50.71 | 831404 |
| 2022-04-27 | 41.59 | $48.89 | 436100 |
| 2022-04-26 | 39.68 | $48.18 | 995445 |
| 2022-04-25 | 41.98 | $49.43 | 559800 |
| 2022-04-22 | 46.16 | $51.49 | 586502 |
| 2022-04-21 | 49.40 | $52.92 | 497600 |
| 2022-04-20 | 55.67 | $55.33 | 288800 |
| 2022-04-19 | 55.31 | $55.17 | 294409 |
| 2022-04-18 | 57.31 | $55.90 | 404200 |
| 2022-04-14 | 55.62 | $55.09 | 312000 |
| 2022-04-13 | 54.58 | $54.60 | 359749 |
| 2022-04-12 | 54.29 | $54.46 | 339719 |
| 2022-04-11 | 51.17 | $52.98 | 582800 |
| 2022-04-08 | 56.97 | $55.30 | 312915 |
| 2022-04-07 | 56.67 | $55.15 | 361600 |
| 2022-04-06 | 53.42 | $53.58 | 240525 |
| 2022-04-05 | 56.09 | $54.63 | 299700 |
| 2022-04-04 | 58.44 | $55.52 | 264400 |
| 2022-04-01 | 57.34 | $54.94 | 504706 |
| 2022-03-31 | 56.62 | $54.56 | 292400 |
| 2022-03-30 | 58.54 | $55.34 | 297200 |
| 2022-03-29 | 57.10 | $54.53 | 476247 |
| 2022-03-28 | 60.98 | $56.09 | 381338 |
| 2022-03-25 | 61.98 | $56.48 | 244000 |
| 2022-03-24 | 60.43 | $55.50 | 317508 |
| 2022-03-23 | 62.32 | $56.27 | 484001 |
| 2022-03-22 | 61.15 | $55.49 | 351300 |
| 2022-03-21 | 61.86 | $55.79 | 442007 |
| 2022-03-18 | 59.20 | $54.00 | 462100 |
| 2022-03-17 | 57.33 | $52.82 | 493493 |
| 2022-03-16 | 51.51 | $49.55 | 527700 |
| 2022-03-15 | 53.64 | $50.55 | 407123 |
| 2022-03-14 | 52.19 | $49.78 | 280705 |
| 2022-03-11 | 56.97 | $51.96 | 354200 |
| 2022-03-10 | 57.24 | $52.08 | 501400 |
| 2022-03-09 | 50.47 | $48.49 | 769233 |
| 2022-03-08 | 56.67 | $51.10 | 735100 |
| 2022-03-07 | 64.83 | $53.92 | 834032 |
| 2022-03-04 | 60.99 | $51.89 | 452700 |
| 2022-03-03 | 59.37 | $51.11 | 476734 |
| 2022-03-02 | 63.89 | $52.51 | 546443 |
| 2022-03-01 | 60.57 | $50.88 | 456900 |
| 2022-02-28 | 65.15 | $52.19 | 706400 |
| 2022-02-25 | 60.09 | $49.88 | 470900 |
| 2022-02-24 | 57.29 | $48.78 | 545203 |
| 2022-02-23 | 53.75 | $47.52 | 219948 |
| 2022-02-22 | 56.02 | $48.17 | 211800 |
| 2022-02-18 | 55.22 | $47.88 | 376432 |
| 2022-02-17 | 59.03 | $48.96 | 298737 |
| 2022-02-16 | 60.17 | $49.27 | 482200 |
| 2022-02-15 | 62.90 | $50.01 | 504900 |
| 2022-02-14 | 63.38 | $50.14 | 365100 |
| 2022-02-11 | 63.49 | $50.17 | 912200 |
| 2022-02-10 | 62.14 | $49.50 | 585836 |
| 2022-02-09 | 62.04 | $49.45 | 536000 |
| 2022-02-08 | 59.34 | $48.12 | 384300 |
| 2022-02-07 | 59.09 | $48.00 | 322000 |
| 2022-02-04 | 60.87 | $48.60 | 532437 |
| 2022-02-03 | 57.01 | $46.71 | 415126 |
| 2022-02-02 | 55.89 | $46.20 | 498947 |
| 2022-02-01 | 57.79 | $46.88 | 488800 |
| 2022-01-31 | 54.83 | $45.50 | 497400 |
| 2022-01-28 | 58.11 | $46.67 | 664600 |
| 2022-01-27 | 58.14 | $46.68 | 887918 |
| 2022-01-26 | 52.13 | $43.96 | 517900 |
| 2022-01-25 | 54.65 | $44.88 | 529736 |
| 2022-01-24 | 52.14 | $43.83 | 850237 |
| 2022-01-21 | 54.43 | $44.67 | 356011 |
| 2022-01-20 | 56.02 | $45.24 | 440700 |
| 2022-01-19 | 62.62 | $47.41 | 651617 |
| 2022-01-18 | 59.71 | $46.01 | 620010 |
| 2022-01-14 | 58.88 | $45.63 | 469638 |
| 2022-01-13 | 53.37 | $43.32 | 410100 |
| 2022-01-12 | 54.69 | $43.76 | 240927 |
| 2022-01-11 | 54.38 | $43.63 | 307221 |
| 2022-01-10 | 50.89 | $42.25 | 238100 |
| 2022-01-07 | 54.65 | $43.56 | 303600 |
| 2022-01-06 | 52.81 | $42.83 | 264000 |
| 2022-01-05 | 50.31 | $41.88 | 342024 |
| 2022-01-04 | 52.33 | $42.61 | 638516 |
| 2022-01-03 | 44.28 | $39.85 | 246008 |
| 2021-12-31 | 43.29 | $39.55 | 314928 |
| 2021-12-30 | 43.53 | $39.65 | 395600 |
| 2021-12-29 | 43.55 | $39.66 | 501228 |
| 2021-12-28 | 50.82 | $42.46 | 207400 |
| 2021-12-27 | 53.55 | $43.36 | 192800 |
| 2021-12-23 | 51.63 | $42.66 | 214816 |
| 2021-12-22 | 49.45 | $41.89 | 146426 |
| 2021-12-21 | 49.53 | $41.92 | 348500 |
| 2021-12-20 | 43.05 | $39.77 | 304204 |
| 2021-12-17 | 42.13 | $39.49 | 390000 |
| 2021-12-16 | 44.65 | $40.52 | 366000 |
| 2021-12-15 | 41.00 | $39.40 | 305744 |
| 2021-12-14 | 38.24 | $38.60 | 254815 |
| 2021-12-13 | 38.58 | $38.76 | 323700 |
| 2021-12-10 | 40.71 | $39.74 | 292911 |
| 2021-12-09 | 38.61 | $39.10 | 583936 |
| 2021-12-08 | 42.57 | $40.87 | 295602 |
| 2021-12-07 | 47.42 | $42.73 | 390210 |
| 2021-12-06 | 40.84 | $40.82 | 345200 |
| 2021-12-03 | 36.75 | $39.78 | 225445 |
| 2021-12-02 | 37.77 | $40.21 | 302515 |
| 2021-12-01 | 32.70 | $38.99 | 528700 |
| 2021-11-30 | 34.92 | $39.99 | 355127 |
| 2021-11-29 | 39.55 | $41.81 | 261900 |
| 2021-11-26 | 40.59 | $42.18 | 232700 |
| 2021-11-24 | 45.81 | $43.87 | 229800 |
| 2021-11-23 | 45.18 | $43.71 | 222115 |
| 2021-11-22 | 44.09 | $43.43 | 312800 |
| 2021-11-19 | 43.09 | $43.17 | 355614 |
| 2021-11-18 | 45.94 | $44.12 | 431018 |
| 2021-11-17 | 45.14 | $43.90 | 344833 |
| 2021-11-16 | 47.18 | $44.58 | 361200 |
| 2021-11-15 | 49.43 | $45.30 | 467800 |
| 2021-11-12 | 51.13 | $45.83 | 219015 |
| 2021-11-11 | 51.48 | $45.94 | 186300 |
| 2021-11-10 | 48.47 | $44.95 | 260700 |
| 2021-11-09 | 54.92 | $46.92 | 335420 |
| 2021-11-08 | 55.45 | $47.07 | 304631 |
| 2021-11-05 | 55.69 | $47.14 | 425900 |
| 2021-11-04 | 54.35 | $46.64 | 406600 |
| 2021-11-03 | 54.19 | $46.58 | 312600 |
| 2021-11-02 | 50.59 | $45.25 | 310200 |
| 2021-11-01 | 54.09 | $46.40 | 630000 |
| 2021-10-29 | 49.41 | $44.78 | 414900 |
| 2021-10-28 | 49.50 | $44.81 | 927433 |
| 2021-10-27 | 50.16 | $45.04 | 702400 |
| 2021-10-26 | 51.92 | $45.66 | 328100 |
| 2021-10-25 | 51.60 | $45.54 | 381900 |
| 2021-10-22 | 53.22 | $46.13 | 424104 |
| 2021-10-21 | 54.43 | $46.57 | 420229 |
| 2021-10-20 | 57.64 | $47.71 | 432600 |
| 2021-10-19 | 58.16 | $47.89 | 502300 |
| 2021-10-18 | 62.68 | $49.42 | 324343 |
| 2021-10-15 | 61.32 | $48.69 | 331511 |
| 2021-10-14 | 64.97 | $49.87 | 485400 |
| 2021-10-13 | 68.20 | $50.86 | 250900 |
| 2021-10-12 | 70.39 | $51.51 | 333800 |
| 2021-10-11 | 68.97 | $50.53 | 434400 |
| 2021-10-08 | 68.27 | $50.06 | 230500 |
| 2021-10-07 | 67.88 | $49.79 | 311522 |
| 2021-10-06 | 66.26 | $48.69 | 653200 |
| 2021-10-05 | 76.58 | $51.79 | 1.2M |
| 2021-10-04 | 72.97 | $48.99 | 381112 |
| 2021-10-01 | 72.26 | $48.50 | 626100 |
| 2021-09-30 | 68.27 | $46.04 | 303000 |
| 2021-09-29 | 71.24 | $46.79 | 267600 |
| 2021-09-28 | 72.35 | $47.07 | 663704 |
| 2021-09-27 | 76.66 | $48.13 | 671414 |
| 2021-09-24 | 72.57 | $45.34 | 573100 |
| 2021-09-23 | 71.68 | $44.81 | 599433 |
| 2021-09-22 | 66.51 | $42.17 | 190807 |
| 2021-09-21 | 66.29 | $42.07 | 368300 |
| 2021-09-20 | 64.92 | $41.45 | 426200 |
| 2021-09-17 | 71.74 | $42.98 | 668300 |
| 2021-09-16 | 68.99 | $41.62 | 328262 |
| 2021-09-15 | 67.63 | $41.00 | 339800 |
| 2021-09-14 | 62.32 | $38.91 | 326512 |
| 2021-09-13 | 66.69 | $39.79 | 135736 |
| 2021-09-10 | 65.44 | $39.31 | 161600 |
| 2021-09-09 | 65.41 | $39.30 | 139133 |
| 2021-09-08 | 65.24 | $39.23 | 592330 |
| 2021-09-07 | 67.15 | $39.65 | 549039 |
| 2021-09-03 | 62.87 | $37.91 | 254615 |
| 2021-09-02 | 64.19 | $38.20 | 521013 |
| 2021-09-01 | 61.31 | $37.12 | 244600 |
| 2021-08-31 | 60.15 | $36.71 | 477045 |
| 2021-08-30 | 58.81 | $36.24 | 278648 |
| 2021-08-27 | 57.68 | $35.85 | 408711 |
| 2021-08-26 | 54.28 | $34.73 | 194600 |
| 2021-08-25 | 55.00 | $34.92 | 281849 |
| 2021-08-24 | 53.21 | $34.34 | 479000 |
| 2021-08-23 | 46.64 | $32.44 | 352424 |
| 2021-08-20 | 38.82 | $30.62 | 110900 |
| 2021-08-19 | 36.14 | $30.07 | 277800 |
| 2021-08-18 | 39.14 | $31.08 | 112000 |
| 2021-08-17 | 40.99 | $31.66 | 176844 |
| 2021-08-16 | 42.93 | $32.24 | 150014 |
| 2021-08-13 | 47.39 | $33.46 | 145800 |
| 2021-08-12 | 48.49 | $33.74 | 121700 |
| 2021-08-11 | 53.00 | $34.82 | 247200 |
| 2021-08-10 | 49.49 | $33.97 | 442732 |
| 2021-08-09 | 45.48 | $33.09 | 154839 |
| 2021-08-06 | 48.78 | $33.88 | 173818 |
| 2021-08-05 | 45.65 | $33.22 | 137645 |
| 2021-08-04 | 44.38 | $32.96 | 150900 |
| 2021-08-03 | 47.55 | $33.74 | 191300 |
| 2021-08-02 | 43.47 | $32.91 | 286800 |
| 2021-07-30 | 46.58 | $33.66 | 136100 |
| 2021-07-29 | 43.51 | $33.06 | 213200 |
| 2021-07-28 | 45.76 | $33.60 | 295000 |
| 2021-07-27 | 44.70 | $33.39 | 210100 |
| 2021-07-26 | 47.65 | $34.09 | 175307 |
| 2021-07-23 | 45.50 | $33.65 | 155522 |
| 2021-07-22 | 44.67 | $33.48 | 199500 |
| 2021-07-21 | 43.96 | $33.33 | 154708 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.91
2026-07-17
Close Price
$54.81
Vol: 1.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.91 | $54.81 | 1.0M |
| 2026-07-16 | -27.73 | $53.18 | 758600 |
| 2026-07-15 | -18.51 | $54.38 | 682032 |
| 2026-07-14 | -28.58 | $54.04 | 1.4M |
| 2026-07-13 | -56.43 | $50.92 | 1.4M |
| 2026-07-10 | -72.17 | $48.66 | 575814 |
| 2026-07-09 | -75.07 | $48.15 | 1.2M |
| 2026-07-08 | -70.97 | $48.87 | 2.3M |
| 2026-07-07 | -87.59 | $45.95 | 2.0M |
| 2026-07-06 | -99.72 | $43.82 | 800524 |
| 2026-07-02 | -93.00 | $45.47 | 885000 |
| 2026-07-01 | -98.96 | $44.45 | 677626 |
| 2026-06-30 | -99.77 | $46.15 | 876613 |
| 2026-06-29 | -90.13 | $48.80 | 810500 |
| 2026-06-26 | -94.30 | $48.12 | 588300 |
| 2026-06-25 | -91.85 | $48.52 | 714040 |
| 2026-06-24 | -98.27 | $48.14 | 1.7M |
| 2026-06-23 | -98.10 | $51.15 | 554900 |
| 2026-06-22 | -93.22 | $52.79 | 626741 |
| 2026-06-18 | -89.83 | $53.18 | 1.8M |
| 2026-06-17 | -93.18 | $55.17 | 537100 |
| 2026-06-16 | -85.59 | $55.85 | 685336 |
| 2026-06-15 | -91.21 | $56.25 | 1.6M |
| 2026-06-12 | -56.89 | $59.39 | 626410 |
| 2026-06-11 | -62.41 | $58.95 | 1.6M |
| 2026-06-10 | -69.63 | $58.68 | 810187 |
| 2026-06-09 | -81.02 | $57.66 | 680500 |
| 2026-06-08 | -90.01 | $58.29 | 1.2M |
| 2026-06-05 | -99.06 | $57.62 | 414200 |
| 2026-06-04 | -63.66 | $60.72 | 329300 |
| 2026-06-03 | -36.19 | $62.55 | 613600 |
| 2026-06-02 | -53.16 | $62.00 | 528100 |
| 2026-06-01 | -63.80 | $61.16 | 751837 |
| 2026-05-29 | -89.87 | $59.10 | 452241 |
| 2026-05-28 | -80.63 | $59.83 | 524400 |
| 2026-05-27 | -89.24 | $59.15 | 527097 |
| 2026-05-26 | -76.71 | $60.14 | 687000 |
| 2026-05-22 | -76.96 | $60.12 | 1.1M |
| 2026-05-21 | -90.15 | $59.61 | 998700 |
| 2026-05-20 | -77.43 | $60.54 | 1.1M |
| 2026-05-19 | -56.27 | $62.07 | 610300 |
| 2026-05-18 | -39.75 | $62.09 | 501914 |
| 2026-05-15 | -22.56 | $63.38 | 979143 |
| 2026-05-14 | -26.38 | $62.56 | 510451 |
| 2026-05-13 | -19.28 | $63.54 | 452722 |
| 2026-05-12 | -14.71 | $64.17 | 640800 |
| 2026-05-11 | -20.65 | $63.35 | 713700 |
| 2026-05-08 | -43.55 | $60.19 | 669800 |
| 2026-05-07 | -34.93 | $61.38 | 1.1M |
| 2026-05-06 | -27.75 | $62.37 | 1.0M |
| 2026-05-05 | -2.98 | $65.72 | 597300 |
| 2026-05-04 | -5.43 | $64.86 | 820816 |
| 2026-05-01 | -9.34 | $64.25 | 1.3M |
| 2026-04-30 | -1.09 | $65.54 | 1.7M |
| 2026-04-29 | -7.48 | $63.31 | 1.8M |
| 2026-04-28 | -27.81 | $60.40 | 944842 |
| 2026-04-27 | -35.91 | $60.76 | 789907 |
| 2026-04-24 | -42.69 | $59.63 | 604600 |
| 2026-04-23 | -38.25 | $60.37 | 820630 |
| 2026-04-22 | -39.87 | $60.10 | 1.2M |
| 2026-04-21 | -50.24 | $58.37 | 1.6M |
| 2026-04-20 | -67.45 | $55.50 | 2.3M |
| 2026-04-17 | -75.66 | $54.13 | 2.4M |
| 2026-04-16 | -50.30 | $58.36 | 1.1M |
| 2026-04-15 | -54.92 | $57.59 | 1.1M |
| 2026-04-14 | -58.93 | $56.92 | 1.5M |
| 2026-04-13 | -41.97 | $59.75 | 1.5M |
| 2026-04-10 | -41.25 | $59.87 | 3.0M |
| 2026-04-09 | -52.82 | $57.94 | 2.3M |
| 2026-04-08 | -31.41 | $61.51 | 4.7M |
| 2026-04-07 | -17.10 | $63.79 | 1.7M |
| 2026-04-06 | -29.92 | $61.57 | 1.1M |
| 2026-04-02 | -38.64 | $59.86 | 1.5M |
| 2026-04-01 | -43.24 | $59.04 | 1.9M |
| 2026-03-31 | -40.44 | $59.54 | 3.1M |
| 2026-03-30 | -24.00 | $62.47 | 2.6M |
| 2026-03-27 | -1.51 | $65.22 | 3.0M |
| 2026-03-26 | -5.44 | $59.46 | 1.4M |
| 2026-03-25 | -12.31 | $58.51 | 3.3M |
| 2026-03-24 | -3.02 | $58.73 | 1.8M |
| 2026-03-23 | -43.91 | $53.86 | 2.0M |
| 2026-03-20 | -26.87 | $55.89 | 2.4M |
| 2026-03-19 | -22.08 | $56.46 | 4.2M |
| 2026-03-18 | -52.23 | $52.87 | 2.9M |
| 2026-03-17 | -66.25 | $51.20 | 1.5M |
| 2026-03-16 | -69.72 | $50.50 | 1.7M |
| 2026-03-13 | -59.58 | $51.75 | 2.1M |
| 2026-03-12 | -8.36 | $58.06 | 2.4M |
| 2026-03-11 | -39.87 | $53.48 | 1.4M |
| 2026-03-10 | -66.67 | $50.49 | 2.0M |
| 2026-03-09 | -44.09 | $53.01 | 2.3M |
| 2026-03-06 | -72.58 | $49.83 | 2.6M |
| 2026-03-05 | -3.53 | $57.05 | 2.0M |
| 2026-03-04 | -13.39 | $53.32 | 947200 |
| 2026-03-03 | -41.35 | $51.17 | 1.2M |
| 2026-03-02 | -23.42 | $52.54 | 921021 |
| 2026-02-27 | -26.50 | $50.53 | 634719 |
| 2026-02-26 | -65.41 | $48.46 | 507100 |
| 2026-02-25 | -64.59 | $48.42 | 291800 |
| 2026-02-24 | -60.37 | $48.65 | 270711 |
| 2026-02-23 | -57.98 | $48.78 | 294300 |
| 2026-02-20 | -47.16 | $49.37 | 436800 |
| 2026-02-19 | -48.07 | $49.32 | 380100 |
| 2026-02-18 | -50.43 | $48.98 | 521423 |
| 2026-02-17 | -57.68 | $47.81 | 395837 |
| 2026-02-13 | -44.55 | $48.75 | 272100 |
| 2026-02-12 | -53.07 | $48.14 | 473013 |
| 2026-02-11 | -37.43 | $49.26 | 482000 |
| 2026-02-10 | -41.34 | $48.98 | 392545 |
| 2026-02-09 | -59.22 | $47.70 | 274148 |
| 2026-02-06 | -65.78 | $47.23 | 527951 |
| 2026-02-05 | -60.49 | $47.04 | 1.1M |
| 2026-02-04 | -7.43 | $51.32 | 1.3M |
| 2026-02-03 | -5.72 | $49.31 | 817900 |
| 2026-02-02 | -22.09 | $47.80 | 605249 |
| 2026-01-30 | -19.76 | $47.72 | 577600 |
| 2026-01-29 | -7.44 | $48.95 | 514800 |
| 2026-01-28 | -16.48 | $47.78 | 492841 |
| 2026-01-27 | -25.56 | $46.87 | 537120 |
| 2026-01-26 | -16.94 | $47.72 | 620780 |
| 2026-01-23 | -3.66 | $49.00 | 469841 |
| 2026-01-22 | -13.84 | $48.00 | 555000 |
| 2026-01-21 | -4.76 | $48.35 | 819920 |
| 2026-01-20 | -27.78 | $45.47 | 519517 |
| 2026-01-16 | -19.38 | $46.22 | 607000 |
| 2026-01-15 | -17.06 | $46.34 | 397234 |
| 2026-01-14 | -11.98 | $46.84 | 1.2M |
| 2026-01-13 | -8.43 | $47.19 | 548600 |
| 2026-01-12 | -5.48 | $47.48 | 680611 |
| 2026-01-09 | -0.23 | $46.85 | 542700 |
| 2026-01-08 | -1.95 | $45.21 | 397236 |
| 2026-01-07 | -1.76 | $44.39 | 448300 |
| 2026-01-06 | -5.60 | $44.11 | 623027 |
| 2026-01-05 | -15.08 | $42.93 | 818700 |
| 2026-01-02 | -9.23 | $40.74 | 602607 |
| 2025-12-31 | -33.25 | $39.72 | 406500 |
| 2025-12-30 | -14.86 | $40.28 | 459100 |
| 2025-12-29 | -19.72 | $39.91 | 281808 |
| 2025-12-26 | -13.83 | $40.19 | 109600 |
| 2025-12-24 | -14.26 | $40.14 | 80300 |
| 2025-12-23 | -14.86 | $40.05 | 276700 |
| 2025-12-22 | -4.36 | $40.68 | 661309 |
| 2025-12-19 | -10.51 | $39.15 | 330902 |
| 2025-12-18 | -13.59 | $38.97 | 428621 |
| 2025-12-17 | -15.68 | $38.85 | 556700 |
| 2025-12-16 | -13.59 | $38.97 | 625000 |
| 2025-12-15 | -13.24 | $38.99 | 675738 |
| 2025-12-12 | -3.93 | $39.39 | 233392 |
| 2025-12-11 | -14.46 | $38.80 | 437206 |
| 2025-12-10 | -3.68 | $39.24 | 355918 |
| 2025-12-09 | -5.02 | $39.12 | 430000 |
| 2025-12-08 | -17.94 | $37.99 | 600800 |
| 2025-12-05 | -15.67 | $38.10 | 451483 |
| 2025-12-04 | -30.52 | $37.38 | 500500 |
| 2025-12-03 | -31.13 | $37.35 | 419500 |
| 2025-12-02 | -32.99 | $37.26 | 589738 |
| 2025-12-01 | -54.51 | $36.28 | 562700 |
| 2025-11-28 | -72.41 | $35.61 | 218100 |
| 2025-11-26 | -65.43 | $34.70 | 288836 |
| 2025-11-25 | -61.33 | $35.02 | 373735 |
| 2025-11-24 | -67.48 | $34.54 | 416400 |
| 2025-11-21 | -60.44 | $35.09 | 475700 |
| 2025-11-20 | -74.01 | $34.03 | 255629 |
| 2025-11-19 | -63.51 | $34.85 | 273900 |
| 2025-11-18 | -56.98 | $35.36 | 443934 |
| 2025-11-17 | -52.50 | $35.71 | 410700 |
| 2025-11-14 | -38.67 | $36.79 | 463046 |
| 2025-11-13 | -28.04 | $37.62 | 432700 |
| 2025-11-12 | -15.36 | $38.61 | 530300 |
| 2025-11-11 | -25.48 | $37.82 | 242037 |
| 2025-11-10 | -34.44 | $37.12 | 358537 |
| 2025-11-07 | -30.60 | $37.42 | 495501 |
| 2025-11-06 | -48.78 | $36.00 | 381600 |
| 2025-11-05 | -43.02 | $36.45 | 352900 |
| 2025-11-04 | -49.68 | $35.93 | 715200 |
| 2025-11-03 | -44.28 | $37.21 | 963759 |
| 2025-10-31 | -21.71 | $39.32 | 2.0M |
| 2025-10-30 | -79.89 | $33.88 | 1.1M |
| 2025-10-29 | -94.60 | $33.99 | 524291 |
| 2025-10-28 | -87.79 | $34.52 | 509100 |
| 2025-10-27 | -79.31 | $35.18 | 354500 |
| 2025-10-24 | -72.62 | $35.70 | 279000 |
| 2025-10-23 | -69.67 | $35.93 | 427500 |
| 2025-10-22 | -83.93 | $34.82 | 518014 |
| 2025-10-21 | -95.63 | $33.91 | 507400 |
| 2025-10-20 | -97.51 | $33.90 | 374200 |
| 2025-10-17 | -96.38 | $33.99 | 599531 |
| 2025-10-16 | -97.82 | $35.16 | 474500 |
| 2025-10-15 | -94.69 | $35.57 | 330700 |
| 2025-10-14 | -98.07 | $35.87 | 443231 |
| 2025-10-13 | -77.23 | $37.21 | 432845 |
| 2025-10-10 | -99.45 | $35.99 | 638441 |
| 2025-10-09 | -95.79 | $37.81 | 356646 |
| 2025-10-08 | -61.97 | $39.25 | 500800 |
| 2025-10-07 | -63.66 | $39.19 | 672100 |
| 2025-10-06 | -50.99 | $39.64 | 699944 |
| 2025-10-03 | -81.97 | $38.54 | 509818 |
| 2025-10-02 | -53.26 | $39.08 | 572300 |
| 2025-10-01 | -29.67 | $39.56 | 428103 |
| 2025-09-30 | -25.04 | $39.76 | 426100 |
| 2025-09-29 | -22.52 | $39.93 | 387675 |
| 2025-09-26 | -25.04 | $39.76 | 417700 |
| 2025-09-25 | -47.11 | $38.27 | 338343 |
| 2025-09-24 | -34.37 | $39.13 | 372000 |
| 2025-09-23 | -34.96 | $39.09 | 723130 |
| 2025-09-22 | -29.33 | $39.47 | 970400 |
| 2025-09-19 | -24.13 | $38.77 | 368543 |
| 2025-09-18 | -11.55 | $39.54 | 324641 |
| 2025-09-17 | -16.62 | $39.18 | 384100 |
| 2025-09-16 | -13.84 | $39.36 | 274600 |
| 2025-09-15 | -7.49 | $39.81 | 351741 |
| 2025-09-12 | -13.56 | $39.25 | 267200 |
| 2025-09-11 | -5.90 | $39.78 | 386122 |
| 2025-09-10 | -11.67 | $38.48 | 355400 |
| 2025-09-09 | -7.57 | $38.72 | 659800 |
| 2025-09-08 | -2.93 | $39.00 | 817400 |
| 2025-09-05 | -0.95 | $38.61 | 1.1M |
| 2025-09-04 | -0.63 | $37.09 | 561463 |
| 2025-09-03 | -19.62 | $35.32 | 351400 |
| 2025-09-02 | -18.80 | $35.35 | 267700 |
| 2025-08-29 | -14.44 | $35.51 | 222511 |
| 2025-08-28 | -8.72 | $35.72 | 256046 |
| 2025-08-27 | -14.99 | $35.49 | 289514 |
| 2025-08-26 | -7.90 | $35.75 | 305815 |
| 2025-08-25 | -17.44 | $35.40 | 278300 |
| 2025-08-22 | 0.00 | $36.04 | 375030 |
| 2025-08-21 | -41.04 | $33.85 | 165928 |
| 2025-08-20 | -46.22 | $33.72 | 363200 |
| 2025-08-19 | -52.03 | $33.79 | 304902 |
| 2025-08-18 | -45.95 | $33.97 | 284900 |
| 2025-08-15 | -33.11 | $34.35 | 576129 |
| 2025-08-14 | -43.24 | $34.05 | 569700 |
| 2025-08-13 | -44.93 | $34.00 | 542907 |
| 2025-08-12 | -89.86 | $32.67 | 294944 |
| 2025-08-11 | -96.96 | $32.46 | 303500 |
| 2025-08-08 | -75.00 | $33.11 | 427207 |
| 2025-08-07 | -94.59 | $32.53 | 493306 |
| 2025-08-06 | -62.50 | $33.48 | 492000 |
| 2025-08-05 | -57.43 | $33.63 | 520700 |
| 2025-08-04 | -75.97 | $33.11 | 380443 |
| 2025-08-01 | -74.68 | $33.15 | 875630 |
| 2025-07-31 | -71.79 | $33.44 | 863914 |
| 2025-07-30 | -93.21 | $32.84 | 703766 |
| 2025-07-29 | -56.63 | $33.87 | 509100 |
| 2025-07-28 | -53.76 | $33.95 | 419400 |
| 2025-07-25 | -42.29 | $34.27 | 763820 |
| 2025-07-24 | -69.75 | $33.51 | 856000 |
| 2025-07-23 | -30.25 | $34.62 | 565100 |
| 2025-07-22 | -40.21 | $34.34 | 300500 |
| 2025-07-21 | -81.53 | $33.60 | 248300 |
| 2025-07-18 | -78.98 | $33.73 | 327105 |
| 2025-07-17 | -72.10 | $34.08 | 554500 |
| 2025-07-16 | -89.59 | $33.19 | 412144 |
| 2025-07-15 | -80.94 | $33.63 | 563800 |
| 2025-07-14 | -90.57 | $33.14 | 587200 |
| 2025-07-11 | -81.93 | $33.58 | 614334 |
| 2025-07-10 | -74.07 | $33.98 | 554200 |
| 2025-07-09 | -67.98 | $34.29 | 365700 |
| 2025-07-08 | -60.71 | $34.66 | 570000 |
| 2025-07-07 | -75.64 | $33.90 | 499022 |
| 2025-07-03 | -66.40 | $34.37 | 273700 |
| 2025-07-02 | -69.35 | $34.22 | 863903 |
| 2025-07-01 | -64.08 | $33.79 | 1.3M |
| 2025-06-30 | -75.24 | $33.10 | 926197 |
| 2025-06-27 | -58.41 | $34.14 | 719900 |
| 2025-06-26 | -47.41 | $34.82 | 700243 |
| 2025-06-25 | -64.40 | $33.77 | 737900 |
| 2025-06-24 | -62.95 | $33.86 | 1.5M |
| 2025-06-23 | -46.12 | $34.90 | 1.4M |
| 2025-06-20 | -4.97 | $37.31 | 868200 |
| 2025-06-18 | -5.32 | $37.26 | 710502 |
| 2025-06-17 | -14.84 | $36.22 | 885700 |
| 2025-06-16 | -24.73 | $35.68 | 1.0M |
| 2025-06-13 | -18.86 | $36.00 | 1.5M |
| 2025-06-12 | -24.14 | $34.43 | 514700 |
| 2025-06-11 | -1.97 | $35.05 | 1.0M |
| 2025-06-10 | -55.70 | $33.32 | 390927 |
| 2025-06-09 | -56.17 | $33.31 | 458323 |
| 2025-06-06 | -60.45 | $33.14 | 281500 |
| 2025-06-05 | -68.77 | $32.81 | 243000 |
| 2025-06-04 | -59.19 | $33.19 | 279015 |
| 2025-06-03 | -67.25 | $32.87 | 398600 |
| 2025-06-02 | -87.40 | $32.14 | 384700 |
| 2025-05-30 | -74.55 | $32.64 | 364139 |
| 2025-05-29 | -44.91 | $33.20 | 285600 |
| 2025-05-28 | -42.78 | $33.14 | 269410 |
| 2025-05-27 | -30.30 | $33.84 | 408913 |
| 2025-05-23 | -47.59 | $32.87 | 452746 |
| 2025-05-22 | -47.77 | $32.86 | 614005 |
| 2025-05-21 | -55.44 | $32.43 | 394300 |
| 2025-05-20 | -30.54 | $33.72 | 483236 |
| 2025-05-19 | -25.16 | $33.63 | 392335 |
| 2025-05-16 | -21.72 | $33.57 | 278620 |
| 2025-05-15 | -22.60 | $33.49 | 421900 |
| 2025-05-14 | -15.99 | $34.09 | 291635 |
| 2025-05-13 | -6.39 | $34.96 | 693316 |
| 2025-05-12 | -11.69 | $34.48 | 700500 |
| 2025-05-09 | -14.01 | $32.44 | 504100 |
| 2025-05-08 | -15.09 | $32.32 | 535487 |
| 2025-05-07 | -13.52 | $32.37 | 609590 |
| 2025-05-06 | -13.89 | $32.34 | 628500 |
| 2025-05-05 | -20.15 | $31.84 | 695432 |
| 2025-05-02 | -5.88 | $32.98 | 989000 |
| 2025-05-01 | -16.24 | $32.37 | 1.4M |
| 2025-04-30 | -37.45 | $31.29 | 528200 |
| 2025-04-29 | -35.64 | $31.78 | 719800 |
| 2025-04-28 | -39.19 | $31.45 | 629756 |
| 2025-04-25 | -47.27 | $31.07 | 311600 |
| 2025-04-24 | -48.59 | $30.93 | 508713 |
| 2025-04-23 | -56.95 | $30.51 | 704048 |
| 2025-04-22 | -73.56 | $28.76 | 529500 |
| 2025-04-21 | -84.14 | $27.50 | 542900 |
| 2025-04-17 | -87.87 | $27.02 | 924000 |
| 2025-04-16 | -89.51 | $26.84 | 987200 |
| 2025-04-15 | -88.14 | $27.02 | 783626 |
| 2025-04-14 | -86.69 | $27.21 | 847200 |
| 2025-04-11 | -91.03 | $26.64 | 844540 |
| 2025-04-10 | -93.76 | $26.28 | 947238 |
| 2025-04-09 | -63.27 | $30.29 | 1.2M |
| 2025-04-08 | -97.70 | $25.87 | 1.1M |
| 2025-04-07 | -90.19 | $27.39 | 722022 |
| 2025-04-04 | -89.83 | $28.72 | 1.9M |
| 2025-04-03 | -99.19 | $31.08 | 604612 |
| 2025-04-02 | -99.04 | $34.05 | 351100 |
| 2025-04-01 | -96.06 | $34.34 | 390100 |
| 2025-03-31 | -91.69 | $35.09 | 255100 |
| 2025-03-28 | -97.54 | $35.32 | 325808 |
| 2025-03-27 | -90.95 | $35.99 | 289200 |
| 2025-03-26 | -96.83 | $35.96 | 426100 |
| 2025-03-25 | -86.91 | $36.87 | 512700 |
| 2025-03-24 | -80.26 | $37.48 | 420600 |
| 2025-03-21 | -81.05 | $37.44 | 194200 |
| 2025-03-20 | -74.27 | $38.32 | 379500 |
| 2025-03-19 | -82.36 | $37.55 | 228224 |
| 2025-03-18 | -80.87 | $37.74 | 264017 |
| 2025-03-17 | -81.07 | $37.82 | 416900 |
| 2025-03-14 | -82.06 | $37.72 | 329019 |
| 2025-03-13 | -90.54 | $36.78 | 266400 |
| 2025-03-12 | -91.89 | $36.68 | 722448 |
| 2025-03-11 | -93.98 | $36.52 | 885800 |
| 2025-03-10 | -92.57 | $36.80 | 1.7M |
| 2025-03-07 | -75.28 | $42.25 | 368700 |
| 2025-03-06 | -81.48 | $41.72 | 473900 |
| 2025-03-05 | -85.16 | $41.37 | 537700 |
| 2025-03-04 | -94.18 | $40.09 | 835700 |
| 2025-03-03 | -97.67 | $41.47 | 732100 |
| 2025-02-28 | -88.48 | $44.04 | 579325 |
| 2025-02-27 | -97.62 | $43.83 | 382548 |
| 2025-02-26 | -97.16 | $43.88 | 243200 |
| 2025-02-25 | -96.00 | $44.17 | 194000 |
| 2025-02-24 | -96.00 | $44.18 | 243400 |
| 2025-02-21 | -99.61 | $44.25 | 268119 |
| 2025-02-20 | -92.73 | $45.69 | 314949 |
| 2025-02-19 | -97.68 | $45.65 | 363910 |
| 2025-02-18 | -90.90 | $46.50 | 437337 |
| 2025-02-14 | -99.76 | $46.06 | 232900 |
| 2025-02-13 | -97.91 | $46.54 | 366143 |
| 2025-02-12 | -98.97 | $46.80 | 456228 |
| 2025-02-11 | -98.42 | $48.28 | 529900 |
| 2025-02-10 | -65.63 | $49.83 | 492700 |
| 2025-02-07 | -51.97 | $50.66 | 430500 |
| 2025-02-06 | -47.90 | $50.96 | 411600 |
| 2025-02-05 | -30.80 | $52.22 | 396395 |
| 2025-02-04 | -11.94 | $53.61 | 409126 |
| 2025-02-03 | -18.82 | $52.08 | 701200 |
| 2025-01-31 | -16.86 | $52.20 | 541538 |
| 2025-01-30 | -22.92 | $51.76 | 946000 |
| 2025-01-29 | -36.66 | $49.85 | 526130 |
| 2025-01-28 | -55.45 | $49.04 | 311922 |
| 2025-01-27 | -24.83 | $50.36 | 354422 |
| 2025-01-24 | -14.71 | $50.78 | 231543 |
| 2025-01-23 | -10.17 | $50.89 | 416162 |
| 2025-01-22 | -29.75 | $49.77 | 341133 |
| 2025-01-21 | -9.97 | $50.84 | 689372 |
| 2025-01-17 | -35.64 | $49.32 | 479300 |
| 2025-01-16 | -25.61 | $49.85 | 189323 |
| 2025-01-15 | -20.10 | $50.19 | 194419 |
| 2025-01-14 | -31.77 | $49.47 | 255700 |
| 2025-01-13 | -54.78 | $48.05 | 278400 |
| 2025-01-10 | -60.29 | $47.71 | 379300 |
| 2025-01-08 | -48.30 | $48.45 | 319421 |
| 2025-01-07 | -15.72 | $50.46 | 382700 |
| 2025-01-06 | -9.40 | $50.85 | 571600 |
| 2025-01-03 | -29.42 | $49.41 | 237700 |
| 2025-01-02 | -27.04 | $49.55 | 422915 |
| 2024-12-31 | -4.10 | $49.94 | 354800 |
| 2024-12-30 | -15.37 | $49.39 | 424532 |
| 2024-12-27 | -18.34 | $49.00 | 303600 |
| 2024-12-26 | -30.35 | $48.45 | 152341 |
| 2024-12-24 | -30.79 | $48.43 | 272800 |
| 2024-12-23 | -55.24 | $47.31 | 281628 |
| 2024-12-20 | -75.55 | $46.38 | 248300 |
| 2024-12-19 | -71.14 | $45.92 | 222026 |
| 2024-12-18 | -69.44 | $45.75 | 801503 |
| 2024-12-17 | -44.37 | $47.12 | 544400 |
| 2024-12-16 | -53.30 | $46.04 | 535000 |
| 2024-12-13 | -54.14 | $45.72 | 398600 |
| 2024-12-12 | -51.91 | $45.89 | 207400 |
| 2024-12-11 | -35.21 | $47.09 | 288400 |
| 2024-12-10 | -27.71 | $47.46 | 418400 |
| 2024-12-09 | -25.73 | $47.63 | 386819 |
| 2024-12-06 | -13.43 | $47.47 | 219101 |
| 2024-12-05 | -17.32 | $47.09 | 332935 |
| 2024-12-04 | -16.36 | $46.91 | 336422 |
| 2024-12-03 | -12.14 | $47.32 | 343600 |
| 2024-12-02 | -0.53 | $48.17 | 323215 |
| 2024-11-29 | -5.37 | $46.88 | 125900 |
| 2024-11-27 | -9.55 | $46.52 | 147605 |
| 2024-11-26 | -12.22 | $46.29 | 177300 |
| 2024-11-25 | -5.01 | $46.91 | 405937 |
| 2024-11-22 | -1.89 | $46.02 | 272300 |
| 2024-11-21 | -1.90 | $45.45 | 259112 |
| 2024-11-20 | -8.10 | $44.42 | 206400 |
| 2024-11-19 | -7.29 | $44.47 | 440509 |
| 2024-11-18 | -0.37 | $44.07 | 339800 |
| 2024-11-15 | -9.11 | $42.64 | 312600 |
| 2024-11-14 | -3.76 | $42.85 | 280100 |
| 2024-11-13 | -16.71 | $42.29 | 108420 |
| 2024-11-12 | -15.76 | $42.33 | 299633 |
| 2024-11-11 | -14.12 | $42.40 | 518348 |
| 2024-11-08 | -16.50 | $42.19 | 706401 |
| 2024-11-07 | -26.08 | $41.84 | 899322 |
| 2024-11-06 | -95.14 | $38.97 | 430387 |
| 2024-11-05 | -86.27 | $39.38 | 215200 |
| 2024-11-04 | -92.61 | $39.19 | 222905 |
| 2024-11-01 | -94.92 | $39.09 | 194202 |
| 2024-10-31 | -93.72 | $39.17 | 223800 |
| 2024-10-30 | -91.89 | $39.66 | 106400 |
| 2024-10-29 | -96.50 | $39.37 | 293700 |
| 2024-10-28 | -89.44 | $40.02 | 149911 |
| 2024-10-25 | -80.53 | $40.56 | 249100 |
| 2024-10-24 | -83.50 | $40.38 | 235800 |
| 2024-10-23 | -93.52 | $39.96 | 256223 |
| 2024-10-22 | -86.57 | $40.54 | 285916 |
| 2024-10-21 | -87.46 | $40.49 | 385707 |
| 2024-10-18 | -80.36 | $40.53 | 219200 |
| 2024-10-17 | -70.60 | $41.07 | 189913 |
| 2024-10-16 | -66.88 | $41.30 | 271200 |
| 2024-10-15 | -68.11 | $40.89 | 303530 |
| 2024-10-14 | -53.08 | $41.82 | 194005 |
| 2024-10-11 | -43.61 | $42.13 | 313200 |
| 2024-10-10 | -31.66 | $42.92 | 283451 |
| 2024-10-09 | -25.68 | $43.16 | 151200 |
| 2024-10-08 | -28.57 | $42.78 | 322300 |
| 2024-10-07 | -5.80 | $44.90 | 359400 |
| 2024-10-04 | -4.85 | $44.57 | 350600 |
| 2024-10-03 | -7.95 | $44.24 | 651524 |
| 2024-10-02 | -28.22 | $42.82 | 425946 |
| 2024-10-01 | -36.59 | $42.04 | 552600 |
| 2024-09-30 | -47.64 | $41.34 | 257532 |
| 2024-09-27 | -48.55 | $41.63 | 195943 |
| 2024-09-26 | -51.79 | $41.37 | 308500 |
| 2024-09-25 | -61.09 | $40.36 | 207711 |
| 2024-09-24 | -57.31 | $40.77 | 221112 |
| 2024-09-23 | -70.78 | $39.47 | 287700 |
| 2024-09-20 | -70.08 | $39.55 | 323438 |
| 2024-09-19 | -61.94 | $40.48 | 326000 |
| 2024-09-18 | -70.25 | $39.53 | 448708 |
| 2024-09-17 | -72.09 | $39.32 | 353045 |
| 2024-09-16 | -78.22 | $38.62 | 505636 |
| 2024-09-13 | -85.91 | $37.74 | 647700 |
| 2024-09-12 | -88.98 | $37.39 | 337012 |
| 2024-09-11 | -96.06 | $36.58 | 519300 |
| 2024-09-10 | -99.63 | $36.82 | 893551 |
| 2024-09-09 | -82.46 | $39.10 | 1.5M |
| 2024-09-06 | -90.60 | $42.45 | 562932 |
| 2024-09-05 | -38.83 | $44.97 | 254833 |
| 2024-09-04 | -42.47 | $44.60 | 268500 |
| 2024-09-03 | -43.62 | $44.52 | 369226 |
| 2024-08-30 | -11.31 | $46.69 | 210804 |
| 2024-08-29 | -17.17 | $46.24 | 361822 |
| 2024-08-28 | -42.86 | $45.19 | 147306 |
| 2024-08-27 | -35.55 | $46.27 | 121144 |
| 2024-08-26 | -34.14 | $46.41 | 262335 |
| 2024-08-23 | -37.76 | $46.05 | 324012 |
| 2024-08-22 | -52.37 | $44.60 | 142211 |
| 2024-08-21 | -50.65 | $44.77 | 191000 |
| 2024-08-20 | -53.78 | $44.46 | 384100 |
| 2024-08-19 | -51.66 | $44.67 | 173100 |
| 2024-08-16 | -47.63 | $45.07 | 240507 |
| 2024-08-15 | -46.97 | $45.47 | 167900 |
| 2024-08-14 | -64.42 | $44.36 | 245509 |
| 2024-08-13 | -65.98 | $44.52 | 607713 |
| 2024-08-12 | -77.25 | $42.98 | 384210 |
| 2024-08-09 | -82.81 | $42.22 | 367231 |
| 2024-08-08 | -82.81 | $42.22 | 459249 |
| 2024-08-07 | -94.07 | $40.68 | 706100 |
| 2024-08-06 | -82.96 | $42.20 | 368600 |
| 2024-08-05 | -88.00 | $41.51 | 754525 |
| 2024-08-02 | -89.91 | $43.03 | 650947 |
| 2024-08-01 | -95.09 | $45.79 | 295947 |
| 2024-07-31 | -70.61 | $48.59 | 711936 |
| 2024-07-30 | -99.85 | $46.68 | 247900 |
| 2024-07-29 | -89.12 | $47.56 | 188703 |
| 2024-07-26 | -88.97 | $47.57 | 167400 |
| 2024-07-25 | -83.46 | $47.94 | 142300 |
| 2024-07-24 | -79.43 | $48.21 | 200027 |
| 2024-07-23 | -68.70 | $48.93 | 148300 |
| 2024-07-22 | -58.72 | $49.60 | 165706 |
| 2024-07-19 | -59.02 | $49.58 | 144200 |
| 2024-07-18 | -43.07 | $50.65 | 230548 |
| 2024-07-17 | -21.46 | $52.10 | 237747 |
| 2024-07-16 | -1.77 | $52.92 | 167700 |
| 2024-07-15 | -5.31 | $51.82 | 225800 |
| 2024-07-12 | -9.77 | $51.08 | 181807 |
| 2024-07-11 | -34.07 | $50.43 | 200828 |
| 2024-07-10 | -44.51 | $49.86 | 263326 |
| 2024-07-09 | -91.21 | $47.31 | 172601 |
| 2024-07-08 | -84.80 | $47.66 | 300145 |
| 2024-07-05 | -92.19 | $47.33 | 211902 |
| 2024-07-03 | -63.16 | $49.05 | 97427 |
| 2024-07-02 | -80.51 | $48.16 | 150800 |
| 2024-07-01 | -93.12 | $47.61 | 154718 |
| 2024-06-28 | -87.38 | $48.26 | 248546 |
| 2024-06-27 | -88.01 | $48.22 | 111100 |
| 2024-06-26 | -85.80 | $48.36 | 162500 |
| 2024-06-25 | -93.32 | $48.07 | 152500 |
| 2024-06-24 | -78.66 | $48.97 | 147400 |
| 2024-06-21 | -84.04 | $48.64 | 228200 |
| 2024-06-20 | -85.34 | $48.56 | 195200 |
| 2024-06-18 | -90.50 | $48.31 | 111710 |
| 2024-06-17 | -92.36 | $48.33 | 125600 |
| 2024-06-14 | -94.64 | $48.13 | 199700 |
| 2024-06-13 | -97.16 | $49.59 | 167441 |
| 2024-06-12 | -82.58 | $50.93 | 196400 |
| 2024-06-11 | -83.48 | $50.87 | 285113 |
| 2024-06-10 | -79.88 | $51.11 | 175800 |
| 2024-06-07 | -83.18 | $50.89 | 159200 |
| 2024-06-06 | -70.52 | $50.88 | 194025 |
| 2024-06-05 | -73.57 | $50.50 | 239308 |
| 2024-06-04 | -73.33 | $50.52 | 213209 |
| 2024-06-03 | -59.80 | $51.61 | 236500 |
| 2024-05-31 | -32.62 | $53.68 | 208600 |
| 2024-05-30 | -38.84 | $53.00 | 177100 |
| 2024-05-29 | -44.16 | $52.35 | 125221 |
| 2024-05-28 | -35.82 | $53.12 | 271101 |
| 2024-05-24 | -38.64 | $52.86 | 184300 |
| 2024-05-23 | -44.91 | $52.28 | 213827 |
| 2024-05-22 | -42.13 | $52.23 | 201517 |
| 2024-05-21 | -29.79 | $53.46 | 237500 |
| 2024-05-20 | -13.94 | $55.04 | 316316 |
| 2024-05-17 | -8.06 | $53.65 | 334900 |
| 2024-05-16 | -3.65 | $53.58 | 347641 |
| 2024-05-15 | -11.99 | $52.70 | 321839 |
| 2024-05-14 | -3.95 | $53.27 | 281300 |
| 2024-05-13 | -10.16 | $52.83 | 641542 |
| 2024-05-10 | -15.72 | $50.48 | 222715 |
| 2024-05-09 | -14.61 | $50.26 | 295530 |
| 2024-05-08 | -56.40 | $48.40 | 337300 |
| 2024-05-07 | -21.12 | $49.97 | 114800 |
| 2024-05-06 | -40.22 | $49.12 | 155508 |
| 2024-05-03 | -64.31 | $48.23 | 175200 |
| 2024-05-02 | -66.53 | $48.12 | 176400 |
| 2024-05-01 | -64.31 | $48.23 | 286936 |
| 2024-04-30 | -69.23 | $47.91 | 293728 |
| 2024-04-29 | -14.96 | $50.40 | 621300 |
| 2024-04-26 | -44.81 | $48.27 | 490900 |
| 2024-04-25 | -51.34 | $47.77 | 948746 |
| 2024-04-24 | -52.11 | $47.71 | 217326 |
| 2024-04-23 | -47.02 | $47.95 | 164207 |
| 2024-04-22 | -50.95 | $47.66 | 207600 |
| 2024-04-19 | -47.56 | $47.91 | 642400 |
| 2024-04-18 | -59.08 | $47.06 | 131913 |
| 2024-04-17 | -61.38 | $46.89 | 265434 |
| 2024-04-16 | -48.33 | $47.52 | 157131 |
| 2024-04-15 | -45.39 | $47.53 | 319105 |
| 2024-04-12 | -40.07 | $47.91 | 442807 |
| 2024-04-11 | -28.95 | $48.78 | 286900 |
| 2024-04-10 | -11.95 | $50.33 | 283106 |
| 2024-04-09 | -9.43 | $50.52 | 277326 |
| 2024-04-08 | -15.36 | $49.91 | 306208 |
| 2024-04-05 | -0.81 | $51.23 | 453633 |
| 2024-04-04 | -2.68 | $49.45 | 472400 |
| 2024-04-03 | -2.57 | $48.68 | 705806 |
| 2024-04-02 | -5.82 | $46.00 | 826400 |
| 2024-04-01 | -18.39 | $44.62 | 428023 |
| 2024-03-28 | -23.11 | $44.63 | 367800 |
| 2024-03-27 | -13.87 | $45.01 | 633715 |
| 2024-03-26 | -28.71 | $44.40 | 165800 |
| 2024-03-25 | -35.28 | $44.13 | 117400 |
| 2024-03-22 | -30.17 | $44.34 | 81644 |
| 2024-03-21 | -28.47 | $44.41 | 111541 |
| 2024-03-20 | -17.52 | $44.86 | 516730 |
| 2024-03-19 | -31.68 | $44.24 | 197600 |
| 2024-03-18 | -50.59 | $43.44 | 127318 |
| 2024-03-15 | -71.31 | $43.08 | 141423 |
| 2024-03-14 | -77.11 | $42.73 | 119735 |
| 2024-03-13 | -71.31 | $43.08 | 120534 |
| 2024-03-12 | -81.26 | $42.48 | 141105 |
| 2024-03-11 | -82.92 | $42.38 | 164041 |
| 2024-03-08 | -95.69 | $41.61 | 294000 |
| 2024-03-07 | -81.76 | $42.45 | 297800 |
| 2024-03-06 | -83.58 | $42.34 | 365100 |
| 2024-03-05 | -88.23 | $42.06 | 285737 |
| 2024-03-04 | -66.34 | $43.38 | 254946 |
| 2024-03-01 | -51.91 | $44.25 | 305600 |
| 2024-02-29 | -42.41 | $44.84 | 250000 |
| 2024-02-28 | -38.78 | $45.06 | 196213 |
| 2024-02-27 | -50.99 | $44.32 | 209100 |
| 2024-02-26 | -46.70 | $44.58 | 167538 |
| 2024-02-23 | -49.67 | $44.40 | 229142 |
| 2024-02-22 | -55.28 | $44.06 | 285601 |
| 2024-02-21 | -60.23 | $43.76 | 737040 |
| 2024-02-20 | -99.63 | $41.97 | 1.1M |
| 2024-02-16 | -9.55 | $47.05 | 181225 |
| 2024-02-15 | -15.72 | $46.77 | 495248 |
| 2024-02-14 | -49.35 | $45.13 | 245400 |
| 2024-02-13 | -59.74 | $44.65 | 434900 |
| 2024-02-12 | -17.75 | $46.59 | 596918 |
| 2024-02-09 | -30.52 | $46.00 | 360937 |
| 2024-02-08 | -31.17 | $45.97 | 282600 |
| 2024-02-07 | -53.46 | $44.94 | 159900 |
| 2024-02-06 | -61.47 | $44.57 | 265400 |
| 2024-02-05 | -62.99 | $44.50 | 368004 |
| 2024-02-02 | -27.49 | $46.14 | 298800 |
| 2024-02-01 | -30.95 | $45.98 | 864500 |
| 2024-01-31 | -62.86 | $44.32 | 330550 |
| 2024-01-30 | -45.21 | $45.48 | 103700 |
| 2024-01-29 | -50.56 | $45.45 | 146429 |
| 2024-01-26 | -52.71 | $45.58 | 97202 |
| 2024-01-25 | -47.60 | $45.95 | 225519 |
| 2024-01-24 | -63.38 | $45.24 | 116911 |
| 2024-01-23 | -57.85 | $45.61 | 201400 |
| 2024-01-22 | -76.53 | $44.36 | 204200 |
| 2024-01-19 | -82.21 | $43.98 | 147200 |
| 2024-01-18 | -89.24 | $43.51 | 357400 |
| 2024-01-17 | -99.34 | $43.44 | 215707 |
| 2024-01-16 | -96.00 | $44.44 | 189500 |
| 2024-01-12 | -78.59 | $45.48 | 203046 |
| 2024-01-11 | -61.19 | $45.16 | 163100 |
| 2024-01-10 | -64.12 | $44.94 | 159100 |
| 2024-01-09 | -58.19 | $45.36 | 191900 |
| 2024-01-08 | -50.07 | $45.85 | 258100 |
| 2024-01-05 | -37.71 | $46.58 | 290600 |
| 2024-01-04 | -50.07 | $45.63 | 140616 |
| 2024-01-03 | -42.13 | $46.24 | 195810 |
| 2024-01-02 | -29.26 | $47.23 | 241100 |
| 2023-12-29 | -27.57 | $47.36 | 151311 |
| 2023-12-28 | -19.12 | $48.01 | 186127 |
| 2023-12-27 | -12.35 | $48.53 | 329700 |
| 2023-12-26 | -8.30 | $48.80 | 173300 |
| 2023-12-22 | -0.92 | $48.82 | 238400 |
| 2023-12-21 | -9.47 | $48.08 | 269147 |
| 2023-12-20 | -13.33 | $47.79 | 222629 |
| 2023-12-19 | -1.65 | $48.44 | 216615 |
| 2023-12-18 | -12.02 | $47.00 | 297610 |
| 2023-12-15 | -2.62 | $46.13 | 351900 |
| 2023-12-14 | -14.00 | $45.53 | 581832 |
| 2023-12-13 | -38.80 | $44.05 | 289800 |
| 2023-12-12 | -67.63 | $42.75 | 247423 |
| 2023-12-11 | -52.11 | $43.45 | 142925 |
| 2023-12-08 | -68.07 | $42.73 | 118700 |
| 2023-12-07 | -80.09 | $42.10 | 300000 |
| 2023-12-06 | -78.57 | $42.17 | 245900 |
| 2023-12-05 | -74.89 | $42.34 | 110800 |
| 2023-12-04 | -54.33 | $43.29 | 134300 |
| 2023-12-01 | -57.14 | $43.16 | 181804 |
| 2023-11-30 | -67.32 | $42.69 | 224300 |
| 2023-11-29 | -65.07 | $42.54 | 155500 |
| 2023-11-28 | -77.25 | $41.86 | 277000 |
| 2023-11-27 | -79.02 | $41.77 | 139341 |
| 2023-11-24 | -58.63 | $42.81 | 235200 |
| 2023-11-22 | -31.38 | $43.45 | 232100 |
| 2023-11-21 | -25.77 | $43.87 | 142841 |
| 2023-11-20 | -15.89 | $44.61 | 273836 |
| 2023-11-17 | -24.57 | $43.96 | 138018 |
| 2023-11-16 | -30.17 | $43.54 | 285820 |
| 2023-11-15 | -9.75 | $45.07 | 197100 |
| 2023-11-14 | -1.98 | $44.75 | 221436 |
| 2023-11-13 | -33.72 | $42.34 | 147714 |
| 2023-11-10 | -35.53 | $42.23 | 206200 |
| 2023-11-09 | -49.18 | $41.40 | 150217 |
| 2023-11-08 | -50.08 | $41.50 | 179800 |
| 2023-11-07 | -49.77 | $41.63 | 198727 |
| 2023-11-06 | -32.09 | $43.41 | 125621 |
| 2023-11-03 | -31.42 | $43.46 | 246500 |
| 2023-11-02 | -27.30 | $43.77 | 247333 |
| 2023-11-01 | -52.06 | $41.91 | 262244 |
| 2023-10-31 | -60.85 | $41.25 | 226300 |
| 2023-10-30 | -58.46 | $41.43 | 340415 |
| 2023-10-27 | -59.52 | $41.35 | 500600 |
| 2023-10-26 | -63.42 | $41.13 | 751524 |
| 2023-10-25 | -96.86 | $39.24 | 267423 |
| 2023-10-24 | -94.14 | $39.75 | 232502 |
| 2023-10-23 | -99.85 | $39.37 | 325800 |
| 2023-10-20 | -88.70 | $40.68 | 310100 |
| 2023-10-19 | -68.44 | $41.90 | 160000 |
| 2023-10-18 | -61.63 | $42.31 | 227900 |
| 2023-10-17 | -61.30 | $42.33 | 240100 |
| 2023-10-16 | -72.43 | $41.66 | 307205 |
| 2023-10-13 | -64.45 | $42.14 | 1.3M |
| 2023-10-12 | -40.38 | $43.88 | 253429 |
| 2023-10-11 | -28.68 | $44.50 | 192404 |
| 2023-10-10 | -19.72 | $44.90 | 409900 |
| 2023-10-09 | -17.43 | $45.03 | 454015 |
| 2023-10-06 | -67.78 | $42.17 | 242522 |
| 2023-10-05 | -79.75 | $41.49 | 433048 |
| 2023-10-04 | -56.45 | $42.78 | 326746 |
| 2023-10-03 | -48.95 | $43.21 | 286700 |
| 2023-10-02 | -40.94 | $43.67 | 216431 |
| 2023-09-29 | -16.90 | $45.05 | 392148 |
| 2023-09-28 | -2.83 | $45.77 | 299100 |
| 2023-09-27 | -11.71 | $44.88 | 424321 |
| 2023-09-26 | -45.87 | $43.10 | 205600 |
| 2023-09-25 | -30.90 | $43.88 | 195700 |
| 2023-09-22 | -62.00 | $42.26 | 169600 |
| 2023-09-21 | -58.73 | $42.43 | 297104 |
| 2023-09-20 | -56.24 | $42.56 | 464811 |
| 2023-09-19 | -39.16 | $43.45 | 703700 |
| 2023-09-18 | -75.00 | $41.16 | 134516 |
| 2023-09-15 | -63.35 | $41.57 | 175100 |
| 2023-09-14 | -67.05 | $41.44 | 330300 |
| 2023-09-13 | -88.64 | $40.68 | 191400 |
| 2023-09-12 | -80.97 | $40.95 | 117200 |
| 2023-09-11 | -90.42 | $40.69 | 146600 |
| 2023-09-08 | -88.36 | $40.87 | 127130 |
| 2023-09-07 | -96.23 | $40.49 | 286218 |
| 2023-09-06 | -70.56 | $42.16 | 200525 |
| 2023-09-05 | -60.03 | $42.80 | 219000 |
| 2023-09-01 | -50.82 | $43.36 | 176600 |
| 2023-08-31 | -64.14 | $42.55 | 358226 |
| 2023-08-30 | -53.62 | $43.19 | 277635 |
| 2023-08-29 | -54.11 | $43.16 | 160600 |
| 2023-08-28 | -71.38 | $42.11 | 139305 |
| 2023-08-25 | -84.70 | $41.30 | 167328 |
| 2023-08-24 | -96.22 | $40.60 | 149400 |
| 2023-08-23 | -94.29 | $41.17 | 206800 |
| 2023-08-22 | -81.96 | $41.86 | 210600 |
| 2023-08-21 | -77.86 | $42.09 | 160100 |
| 2023-08-18 | -84.29 | $41.73 | 205800 |
| 2023-08-17 | -95.84 | $41.38 | 182900 |
| 2023-08-16 | -99.43 | $41.19 | 151320 |
| 2023-08-15 | -100.00 | $41.95 | 246600 |
| 2023-08-14 | -50.79 | $44.19 | 251800 |
| 2023-08-11 | -41.61 | $44.59 | 133623 |
| 2023-08-10 | -30.33 | $45.07 | 155800 |
| 2023-08-09 | -22.42 | $45.43 | 326711 |
| 2023-08-08 | -24.87 | $44.80 | 405200 |
| 2023-08-07 | -12.69 | $45.25 | 126800 |
| 2023-08-04 | -22.28 | $44.74 | 345066 |
| 2023-08-03 | -50.47 | $43.43 | 374600 |
| 2023-08-02 | -49.70 | $43.11 | 219519 |
| 2023-08-01 | -22.36 | $44.48 | 279933 |
| 2023-07-31 | -11.18 | $45.04 | 266000 |
| 2023-07-28 | -32.53 | $43.97 | 436069 |
| 2023-07-27 | -63.00 | $42.11 | 464300 |
| 2023-07-26 | -21.56 | $44.00 | 391910 |
| 2023-07-25 | -4.18 | $45.29 | 434238 |
| 2023-07-24 | -16.61 | $43.10 | 176500 |
| 2023-07-21 | -13.39 | $43.29 | 174500 |
| 2023-07-20 | -22.20 | $42.77 | 134478 |
| 2023-07-19 | -21.86 | $42.79 | 100300 |
| 2023-07-18 | -19.66 | $42.92 | 134217 |
| 2023-07-17 | -34.92 | $42.02 | 209900 |
| 2023-07-14 | -26.95 | $42.49 | 145411 |
| 2023-07-13 | -8.98 | $43.55 | 181948 |
| 2023-07-12 | -6.78 | $43.68 | 334431 |
| 2023-07-11 | -10.14 | $42.70 | 485227 |
| 2023-07-10 | -38.70 | $42.25 | 158606 |
| 2023-07-07 | -40.81 | $42.88 | 288700 |
| 2023-07-06 | -64.04 | $41.24 | 453608 |
| 2023-07-05 | -56.87 | $41.85 | 388464 |
| 2023-07-03 | -58.87 | $41.68 | 84000 |
| 2023-06-30 | -62.51 | $41.37 | 215611 |
| 2023-06-29 | -69.10 | $40.81 | 263248 |
| 2023-06-28 | -73.09 | $40.47 | 447100 |
| 2023-06-27 | -87.41 | $39.26 | 292700 |
| 2023-06-26 | -80.71 | $39.83 | 199404 |
| 2023-06-23 | -90.71 | $38.98 | 384900 |
| 2023-06-22 | -97.23 | $38.98 | 354036 |
| 2023-06-21 | -78.35 | $41.19 | 175411 |
| 2023-06-20 | -81.48 | $40.97 | 285800 |
| 2023-06-16 | -62.39 | $42.31 | 171139 |
| 2023-06-15 | -60.26 | $42.46 | 191026 |
| 2023-06-14 | -74.79 | $41.44 | 244300 |
| 2023-06-13 | -76.50 | $41.32 | 404352 |
| 2023-06-12 | -87.32 | $40.56 | 918334 |
| 2023-06-09 | -50.15 | $43.43 | 336000 |
| 2023-06-08 | -43.08 | $43.89 | 440446 |
| 2023-06-07 | -11.08 | $45.97 | 184123 |
| 2023-06-06 | -8.65 | $45.26 | 210900 |
| 2023-06-05 | -18.71 | $44.49 | 208331 |
| 2023-06-02 | -26.09 | $44.10 | 342300 |
| 2023-06-01 | -71.08 | $41.72 | 243700 |
| 2023-05-31 | -87.15 | $40.87 | 352123 |
| 2023-05-30 | -86.26 | $41.40 | 273300 |
| 2023-05-26 | -79.08 | $41.75 | 221200 |
| 2023-05-25 | -93.10 | $41.08 | 201900 |
| 2023-05-24 | -74.89 | $42.32 | 265707 |
| 2023-05-23 | -65.30 | $42.74 | 194517 |
| 2023-05-22 | -71.46 | $42.47 | 217300 |
| 2023-05-19 | -71.49 | $42.64 | 235400 |
| 2023-05-18 | -74.10 | $42.51 | 246800 |
| 2023-05-17 | -75.30 | $42.66 | 353825 |
| 2023-05-16 | -90.18 | $41.82 | 239902 |
| 2023-05-15 | -80.69 | $42.40 | 310444 |
| 2023-05-12 | -96.24 | $41.45 | 328249 |
| 2023-05-11 | -97.43 | $42.02 | 123831 |
| 2023-05-10 | -87.81 | $43.08 | 143800 |
| 2023-05-09 | -68.80 | $44.00 | 157924 |
| 2023-05-08 | -63.02 | $44.28 | 146012 |
| 2023-05-05 | -59.50 | $44.45 | 179800 |
| 2023-05-04 | -86.36 | $43.15 | 293600 |
| 2023-05-03 | -86.92 | $43.41 | 381619 |
| 2023-05-02 | -60.75 | $44.59 | 200000 |
| 2023-05-01 | -47.12 | $45.39 | 275200 |
| 2023-04-28 | -59.47 | $44.79 | 312914 |
| 2023-04-27 | -73.87 | $44.09 | 536117 |
| 2023-04-26 | -96.91 | $42.97 | 405900 |
| 2023-04-25 | -97.29 | $43.38 | 218100 |
| 2023-04-24 | -54.33 | $45.61 | 293026 |
| 2023-04-21 | -61.72 | $45.02 | 270000 |
| 2023-04-20 | -62.88 | $44.97 | 238524 |
| 2023-04-19 | -11.37 | $47.19 | 220309 |
| 2023-04-18 | -9.98 | $47.25 | 182700 |
| 2023-04-17 | -29.00 | $46.43 | 279307 |
| 2023-04-14 | -52.67 | $45.41 | 229643 |
| 2023-04-13 | -24.06 | $46.53 | 355200 |
| 2023-04-12 | -56.28 | $44.99 | 343308 |
| 2023-04-11 | -64.55 | $44.97 | 297837 |
| 2023-04-10 | -70.89 | $44.60 | 208100 |
| 2023-04-06 | -80.28 | $44.15 | 235248 |
| 2023-04-05 | -78.50 | $44.62 | 261155 |
| 2023-04-04 | -76.51 | $44.92 | 381710 |
| 2023-04-03 | -54.16 | $46.98 | 483925 |
| 2023-03-31 | -67.53 | $46.53 | 250800 |
| 2023-03-30 | -75.61 | $45.79 | 277300 |
| 2023-03-29 | -78.29 | $45.49 | 167500 |
| 2023-03-28 | -80.64 | $45.21 | 239000 |
| 2023-03-27 | -84.41 | $44.76 | 269200 |
| 2023-03-24 | -89.52 | $44.15 | 328933 |
| 2023-03-23 | -82.73 | $44.96 | 210700 |
| 2023-03-22 | -77.54 | $45.58 | 247217 |
| 2023-03-21 | -67.31 | $46.80 | 210400 |
| 2023-03-20 | -78.79 | $45.43 | 161818 |
| 2023-03-17 | -89.35 | $44.17 | 307135 |
| 2023-03-16 | -81.81 | $45.07 | 379308 |
| 2023-03-15 | -88.26 | $44.31 | 369700 |
| 2023-03-14 | -94.50 | $46.92 | 341937 |
| 2023-03-13 | -93.31 | $47.02 | 432800 |
| 2023-03-10 | -83.15 | $47.87 | 208206 |
| 2023-03-09 | -68.58 | $49.09 | 235042 |
| 2023-03-08 | -51.85 | $50.49 | 336900 |
| 2023-03-07 | -50.42 | $50.61 | 406027 |
| 2023-03-06 | -32.97 | $52.07 | 348500 |
| 2023-03-03 | -4.08 | $54.46 | 433340 |
| 2023-03-02 | -1.43 | $54.70 | 518400 |
| 2023-03-01 | -12.80 | $52.37 | 414707 |
| 2023-02-28 | -38.39 | $50.43 | 308509 |
| 2023-02-27 | -44.99 | $49.75 | 226800 |
| 2023-02-24 | -52.04 | $49.14 | 283332 |
| 2023-02-23 | -64.63 | $47.64 | 212401 |
| 2023-02-22 | -58.85 | $47.79 | 263718 |
| 2023-02-21 | -59.70 | $47.71 | 225400 |
| 2023-02-17 | -53.76 | $48.27 | 589500 |
| 2023-02-16 | -37.18 | $49.76 | 398738 |
| 2023-02-15 | -25.36 | $50.86 | 300226 |
| 2023-02-14 | -20.55 | $51.33 | 385400 |
| 2023-02-13 | -24.85 | $50.91 | 334947 |
| 2023-02-10 | -20.14 | $51.37 | 297118 |
| 2023-02-09 | -23.43 | $50.96 | 529700 |
| 2023-02-08 | -6.99 | $52.49 | 526120 |
| 2023-02-07 | -2.60 | $52.35 | 481528 |
| 2023-02-06 | -6.34 | $50.99 | 647518 |
| 2023-02-03 | -8.16 | $50.29 | 1.0M |
| 2023-02-02 | -17.43 | $47.21 | 357900 |
| 2023-02-01 | -3.39 | $48.99 | 581200 |
| 2023-01-31 | -1.03 | $47.33 | 267800 |
| 2023-01-30 | -6.02 | $46.11 | 345033 |
| 2023-01-27 | -4.00 | $46.29 | 280603 |
| 2023-01-26 | -7.93 | $45.24 | 237500 |
| 2023-01-25 | -17.07 | $44.33 | 183300 |
| 2023-01-24 | -10.54 | $44.98 | 268400 |
| 2023-01-23 | -5.96 | $45.41 | 271800 |
| 2023-01-20 | -6.24 | $45.38 | 489208 |
| 2023-01-19 | -15.56 | $44.41 | 450330 |
| 2023-01-18 | -17.41 | $44.19 | 226100 |
| 2023-01-17 | -3.28 | $44.61 | 172000 |
| 2023-01-13 | -1.61 | $44.64 | 214900 |
| 2023-01-12 | -0.75 | $44.72 | 306600 |
| 2023-01-11 | -2.08 | $43.47 | 406600 |
| 2023-01-10 | -9.85 | $42.23 | 311817 |
| 2023-01-09 | -2.00 | $42.82 | 473841 |
| 2023-01-06 | -0.67 | $41.43 | 421315 |
| 2023-01-05 | -25.59 | $38.31 | 183100 |
| 2023-01-04 | -57.96 | $37.07 | 301106 |
| 2023-01-03 | -56.14 | $37.14 | 339946 |
| 2022-12-30 | -37.34 | $37.86 | 196112 |
| 2022-12-29 | -54.28 | $37.33 | 204027 |
| 2022-12-28 | -85.41 | $36.15 | 137539 |
| 2022-12-27 | -70.02 | $36.98 | 72605 |
| 2022-12-23 | -72.58 | $36.85 | 134117 |
| 2022-12-22 | -80.15 | $36.51 | 231701 |
| 2022-12-21 | -63.89 | $37.37 | 231517 |
| 2022-12-20 | -91.49 | $35.91 | 145500 |
| 2022-12-19 | -93.19 | $35.82 | 347923 |
| 2022-12-16 | -74.63 | $37.25 | 302900 |
| 2022-12-15 | -82.73 | $36.87 | 292500 |
| 2022-12-14 | -75.39 | $37.35 | 232600 |
| 2022-12-13 | -49.06 | $38.67 | 471928 |
| 2022-12-12 | -84.07 | $37.00 | 221700 |
| 2022-12-09 | -93.28 | $36.71 | 202100 |
| 2022-12-08 | -96.31 | $36.57 | 297842 |
| 2022-12-07 | -73.12 | $37.31 | 241900 |
| 2022-12-06 | -65.81 | $37.68 | 237800 |
| 2022-12-05 | -64.23 | $37.76 | 339700 |
| 2022-12-02 | -53.16 | $38.32 | 393037 |
| 2022-12-01 | -33.38 | $38.72 | 300100 |
| 2022-11-30 | -29.15 | $39.01 | 819400 |
| 2022-11-29 | -9.18 | $40.38 | 154800 |
| 2022-11-28 | -19.78 | $39.57 | 352748 |
| 2022-11-25 | -9.88 | $40.29 | 131330 |
| 2022-11-23 | -15.78 | $39.86 | 198000 |
| 2022-11-22 | -21.12 | $39.47 | 156300 |
| 2022-11-21 | -34.53 | $38.41 | 274700 |
| 2022-11-18 | -32.72 | $38.50 | 322300 |
| 2022-11-17 | -36.51 | $38.21 | 178945 |
| 2022-11-16 | -32.33 | $38.53 | 299700 |
| 2022-11-15 | -11.28 | $40.11 | 290505 |
| 2022-11-14 | -12.44 | $39.79 | 318400 |
| 2022-11-11 | -7.12 | $40.20 | 439513 |
| 2022-11-10 | -1.86 | $38.84 | 358040 |
| 2022-11-09 | -41.76 | $36.06 | 183601 |
| 2022-11-08 | -5.78 | $38.55 | 232600 |
| 2022-11-07 | -9.97 | $38.26 | 354900 |
| 2022-11-04 | -7.01 | $38.13 | 876925 |
| 2022-11-03 | -36.07 | $35.22 | 441627 |
| 2022-11-02 | -37.68 | $35.14 | 583844 |
| 2022-11-01 | -0.80 | $36.96 | 640100 |
| 2022-10-31 | -27.04 | $34.89 | 418800 |
| 2022-10-28 | -49.74 | $34.00 | 604939 |
| 2022-10-27 | -24.08 | $34.84 | 749421 |
| 2022-10-26 | -41.65 | $34.03 | 611500 |
| 2022-10-25 | -33.03 | $34.14 | 378340 |
| 2022-10-24 | -36.08 | $33.72 | 359002 |
| 2022-10-21 | -13.03 | $35.03 | 232400 |
| 2022-10-20 | -31.58 | $33.67 | 430200 |
| 2022-10-19 | -33.66 | $33.52 | 284400 |
| 2022-10-18 | -34.07 | $33.49 | 559827 |
| 2022-10-17 | -30.06 | $33.78 | 449746 |
| 2022-10-14 | -21.88 | $34.37 | 480337 |
| 2022-10-13 | -6.79 | $35.46 | 666429 |
| 2022-10-12 | -32.39 | $33.51 | 353946 |
| 2022-10-11 | -31.68 | $33.56 | 435347 |
| 2022-10-10 | -15.35 | $35.07 | 391437 |
| 2022-10-07 | -29.16 | $35.07 | 579300 |
| 2022-10-06 | -35.08 | $34.54 | 446017 |
| 2022-10-05 | -27.93 | $35.18 | 597528 |
| 2022-10-04 | -34.64 | $34.58 | 625744 |
| 2022-10-03 | -52.74 | $32.96 | 594231 |
| 2022-09-30 | -64.92 | $31.87 | 282809 |
| 2022-09-29 | -65.81 | $31.79 | 610249 |
| 2022-09-28 | -56.54 | $32.62 | 626501 |
| 2022-09-27 | -79.95 | $30.93 | 593941 |
| 2022-09-26 | -94.49 | $29.38 | 578844 |
| 2022-09-23 | -98.11 | $28.97 | 440100 |
| 2022-09-22 | -99.52 | $31.15 | 436700 |
| 2022-09-21 | -99.71 | $31.36 | 461040 |
| 2022-09-20 | -96.98 | $32.28 | 494800 |
| 2022-09-19 | -85.76 | $33.40 | 422600 |
| 2022-09-16 | -95.03 | $32.98 | 790331 |
| 2022-09-15 | -97.49 | $34.22 | 479540 |
| 2022-09-14 | -80.95 | $35.47 | 366623 |
| 2022-09-13 | -89.02 | $34.86 | 387649 |
| 2022-09-12 | -61.51 | $36.94 | 263600 |
| 2022-09-09 | -67.33 | $36.50 | 389501 |
| 2022-09-08 | -77.38 | $35.74 | 569509 |
| 2022-09-07 | -95.37 | $35.00 | 539900 |
| 2022-09-06 | -94.65 | $35.05 | 418432 |
| 2022-09-02 | -75.98 | $36.34 | 334140 |
| 2022-09-01 | -84.95 | $35.72 | 404113 |
| 2022-08-31 | -84.20 | $36.10 | 402944 |
| 2022-08-30 | -65.18 | $37.34 | 267749 |
| 2022-08-29 | -26.38 | $39.87 | 294906 |
| 2022-08-26 | -26.07 | $39.89 | 254329 |
| 2022-08-25 | -8.28 | $41.05 | 364116 |
| 2022-08-24 | -1.88 | $40.30 | 393200 |
| 2022-08-23 | -8.96 | $39.44 | 364000 |
| 2022-08-22 | -53.96 | $37.28 | 199100 |
| 2022-08-19 | -51.98 | $37.38 | 666300 |
| 2022-08-18 | -32.44 | $38.36 | 510513 |
| 2022-08-17 | -56.67 | $37.18 | 369444 |
| 2022-08-16 | -54.62 | $37.28 | 275500 |
| 2022-08-15 | -61.60 | $36.94 | 349200 |
| 2022-08-12 | -31.42 | $38.41 | 196614 |
| 2022-08-11 | -44.56 | $37.77 | 257800 |
| 2022-08-10 | -42.25 | $37.05 | 345705 |
| 2022-08-09 | -62.72 | $35.65 | 347200 |
| 2022-08-08 | -48.83 | $36.60 | 366800 |
| 2022-08-05 | -60.96 | $35.77 | 354900 |
| 2022-08-04 | -64.04 | $35.56 | 294800 |
| 2022-08-03 | -65.79 | $35.44 | 288500 |
| 2022-08-02 | -56.43 | $36.08 | 317800 |
| 2022-08-01 | -54.39 | $36.22 | 454230 |
| 2022-07-29 | -40.06 | $37.20 | 1.0M |
| 2022-07-28 | -46.05 | $36.79 | 1.4M |
| 2022-07-27 | -19.83 | $39.61 | 783263 |
| 2022-07-26 | -34.33 | $39.22 | 352800 |
| 2022-07-25 | -29.08 | $39.71 | 355800 |
| 2022-07-22 | -42.81 | $38.43 | 337008 |
| 2022-07-21 | -37.88 | $38.89 | 297000 |
| 2022-07-20 | -37.55 | $38.92 | 270100 |
| 2022-07-19 | -35.30 | $39.13 | 447300 |
| 2022-07-18 | -53.65 | $37.42 | 446324 |
| 2022-07-15 | -73.81 | $36.30 | 556730 |
| 2022-07-14 | -91.41 | $34.23 | 760402 |
| 2022-07-13 | -85.86 | $36.27 | 902600 |
| 2022-07-12 | -88.77 | $36.05 | 686600 |
| 2022-07-11 | -83.44 | $37.55 | 443200 |
| 2022-07-08 | -79.71 | $38.51 | 418500 |
| 2022-07-07 | -77.63 | $39.00 | 561735 |
| 2022-07-06 | -90.95 | $36.35 | 604800 |
| 2022-07-05 | -97.47 | $36.73 | 532300 |
| 2022-07-01 | -93.01 | $38.21 | 224339 |
| 2022-06-30 | -93.38 | $38.23 | 558436 |
| 2022-06-29 | -87.90 | $39.18 | 356000 |
| 2022-06-28 | -80.30 | $40.50 | 754000 |
| 2022-06-27 | -80.59 | $40.45 | 621518 |
| 2022-06-24 | -82.26 | $40.16 | 698200 |
| 2022-06-23 | -96.49 | $37.69 | 621923 |
| 2022-06-22 | -95.54 | $38.80 | 567829 |
| 2022-06-21 | -89.58 | $40.77 | 490532 |
| 2022-06-17 | -94.82 | $39.97 | 798427 |
| 2022-06-16 | -96.65 | $41.75 | 937800 |
| 2022-06-15 | -92.96 | $44.94 | 766200 |
| 2022-06-14 | -95.30 | $44.70 | 586533 |
| 2022-06-13 | -98.73 | $44.35 | 1.1M |
| 2022-06-10 | -65.68 | $49.54 | 340720 |
| 2022-06-09 | -17.09 | $52.88 | 335900 |
| 2022-06-08 | -12.05 | $53.34 | 408800 |
| 2022-06-07 | -0.13 | $52.97 | 408010 |
| 2022-06-06 | -22.40 | $51.13 | 421633 |
| 2022-06-03 | -20.36 | $51.53 | 309000 |
| 2022-06-02 | -28.57 | $52.21 | 447427 |
| 2022-06-01 | -49.59 | $50.18 | 491200 |
| 2022-05-31 | -57.14 | $49.45 | 762503 |
| 2022-05-27 | -44.10 | $50.71 | 626736 |
| 2022-05-26 | -61.08 | $49.07 | 435400 |
| 2022-05-25 | -66.25 | $48.57 | 337228 |
| 2022-05-24 | -62.42 | $48.94 | 348500 |
| 2022-05-23 | -61.59 | $49.02 | 237700 |
| 2022-05-20 | -64.60 | $48.73 | 372621 |
| 2022-05-19 | -51.45 | $50.00 | 260200 |
| 2022-05-18 | -57.90 | $49.81 | 308605 |
| 2022-05-17 | -46.31 | $51.05 | 494000 |
| 2022-05-16 | -65.76 | $48.97 | 620436 |
| 2022-05-13 | -81.45 | $47.44 | 328300 |
| 2022-05-12 | -89.98 | $46.46 | 397932 |
| 2022-05-11 | -88.04 | $47.22 | 419800 |
| 2022-05-10 | -92.27 | $46.76 | 660822 |
| 2022-05-09 | -91.26 | $48.23 | 643800 |
| 2022-05-06 | -46.16 | $52.46 | 465900 |
| 2022-05-05 | -48.51 | $52.24 | 659200 |
| 2022-05-04 | -21.96 | $54.73 | 428200 |
| 2022-05-03 | -40.51 | $52.99 | 484935 |
| 2022-05-02 | -61.30 | $51.04 | 630000 |
| 2022-04-29 | -70.68 | $50.16 | 485800 |
| 2022-04-28 | -64.82 | $50.71 | 831404 |
| 2022-04-27 | -84.22 | $48.89 | 436100 |
| 2022-04-26 | -93.69 | $48.18 | 995445 |
| 2022-04-25 | -81.96 | $49.43 | 559800 |
| 2022-04-22 | -91.38 | $51.49 | 586502 |
| 2022-04-21 | -80.46 | $52.92 | 497600 |
| 2022-04-20 | -30.35 | $55.33 | 288800 |
| 2022-04-19 | -33.68 | $55.17 | 294409 |
| 2022-04-18 | -18.50 | $55.90 | 404200 |
| 2022-04-14 | -34.53 | $55.09 | 312000 |
| 2022-04-13 | -32.57 | $54.60 | 359749 |
| 2022-04-12 | -27.62 | $54.46 | 339719 |
| 2022-04-11 | -41.99 | $52.98 | 582800 |
| 2022-04-08 | -16.01 | $55.30 | 312915 |
| 2022-04-07 | -17.69 | $55.15 | 361600 |
| 2022-04-06 | -35.27 | $53.58 | 240525 |
| 2022-04-05 | -23.52 | $54.63 | 299700 |
| 2022-04-04 | -13.55 | $55.52 | 264400 |
| 2022-04-01 | -20.04 | $54.94 | 504706 |
| 2022-03-31 | -24.30 | $54.56 | 292400 |
| 2022-03-30 | -15.57 | $55.34 | 297200 |
| 2022-03-29 | -24.64 | $54.53 | 476247 |
| 2022-03-28 | -7.17 | $56.09 | 381338 |
| 2022-03-25 | -2.03 | $56.48 | 244000 |
| 2022-03-24 | -13.09 | $55.50 | 317508 |
| 2022-03-23 | -3.89 | $56.27 | 484001 |
| 2022-03-22 | -8.41 | $55.49 | 351300 |
| 2022-03-21 | -3.78 | $55.79 | 442007 |
| 2022-03-18 | -14.95 | $54.00 | 462100 |
| 2022-03-17 | -29.07 | $52.82 | 493493 |
| 2022-03-16 | -68.18 | $49.55 | 527700 |
| 2022-03-15 | -56.22 | $50.55 | 407123 |
| 2022-03-14 | -65.43 | $49.78 | 280705 |
| 2022-03-11 | -39.35 | $51.96 | 354200 |
| 2022-03-10 | -37.92 | $52.08 | 501400 |
| 2022-03-09 | -80.86 | $48.49 | 769233 |
| 2022-03-08 | -49.64 | $51.10 | 735100 |
| 2022-03-07 | -15.91 | $53.92 | 834032 |
| 2022-03-04 | -20.58 | $51.89 | 452700 |
| 2022-03-03 | -28.55 | $51.11 | 476734 |
| 2022-03-02 | -10.30 | $52.51 | 546443 |
| 2022-03-01 | -25.52 | $50.88 | 456900 |
| 2022-02-28 | -3.45 | $52.19 | 706400 |
| 2022-02-25 | -20.72 | $49.88 | 470900 |
| 2022-02-24 | -33.38 | $48.78 | 545203 |
| 2022-02-23 | -48.23 | $47.52 | 219948 |
| 2022-02-22 | -34.51 | $48.17 | 211800 |
| 2022-02-18 | -36.36 | $47.88 | 376432 |
| 2022-02-17 | -24.53 | $48.96 | 298737 |
| 2022-02-16 | -21.14 | $49.27 | 482200 |
| 2022-02-15 | -13.03 | $50.01 | 504900 |
| 2022-02-14 | -11.61 | $50.14 | 365100 |
| 2022-02-11 | -11.28 | $50.17 | 912200 |
| 2022-02-10 | -18.62 | $49.50 | 585836 |
| 2022-02-09 | -4.90 | $49.45 | 536000 |
| 2022-02-08 | -15.50 | $48.12 | 384300 |
| 2022-02-07 | -16.99 | $48.00 | 322000 |
| 2022-02-04 | -2.51 | $48.60 | 532437 |
| 2022-02-03 | -20.81 | $46.71 | 415126 |
| 2022-02-02 | -28.14 | $46.20 | 498947 |
| 2022-02-01 | -13.46 | $46.88 | 488800 |
| 2022-01-31 | -29.45 | $45.50 | 497400 |
| 2022-01-28 | -14.66 | $46.67 | 664600 |
| 2022-01-27 | -14.55 | $46.68 | 887918 |
| 2022-01-26 | -45.70 | $43.96 | 517900 |
| 2022-01-25 | -35.17 | $44.88 | 529736 |
| 2022-01-24 | -47.19 | $43.83 | 850237 |
| 2022-01-21 | -37.57 | $44.67 | 356011 |
| 2022-01-20 | -31.04 | $45.24 | 440700 |
| 2022-01-19 | -6.19 | $47.41 | 651617 |
| 2022-01-18 | -13.59 | $46.01 | 620010 |
| 2022-01-14 | -0.26 | $45.63 | 469638 |
| 2022-01-13 | -24.11 | $43.32 | 410100 |
| 2022-01-12 | -14.27 | $43.76 | 240927 |
| 2022-01-11 | -4.31 | $43.63 | 307221 |
| 2022-01-10 | -25.48 | $42.25 | 238100 |
| 2022-01-07 | -4.35 | $43.56 | 303600 |
| 2022-01-06 | -11.41 | $42.83 | 264000 |
| 2022-01-05 | -27.60 | $41.88 | 342024 |
| 2022-01-04 | -15.16 | $42.61 | 638516 |
| 2022-01-03 | -62.18 | $39.85 | 246008 |
| 2021-12-31 | -67.29 | $39.55 | 314928 |
| 2021-12-30 | -65.59 | $39.65 | 395600 |
| 2021-12-29 | -65.42 | $39.66 | 501228 |
| 2021-12-28 | -17.72 | $42.46 | 207400 |
| 2021-12-27 | -1.55 | $43.36 | 192800 |
| 2021-12-23 | -9.53 | $42.66 | 214816 |
| 2021-12-22 | -34.36 | $41.89 | 146426 |
| 2021-12-21 | -38.45 | $41.92 | 348500 |
| 2021-12-20 | -69.30 | $39.77 | 304204 |
| 2021-12-17 | -73.31 | $39.49 | 390000 |
| 2021-12-16 | -58.54 | $40.52 | 366000 |
| 2021-12-15 | -76.24 | $39.40 | 305744 |
| 2021-12-14 | -94.53 | $38.60 | 254815 |
| 2021-12-13 | -92.53 | $38.76 | 323700 |
| 2021-12-10 | -87.00 | $39.74 | 292911 |
| 2021-12-09 | -95.58 | $39.10 | 583936 |
| 2021-12-08 | -74.45 | $40.87 | 295602 |
| 2021-12-07 | -55.95 | $42.73 | 390210 |
| 2021-12-06 | -77.35 | $40.82 | 345200 |
| 2021-12-03 | -89.62 | $39.78 | 225445 |
| 2021-12-02 | -85.20 | $40.21 | 302515 |
| 2021-12-01 | -97.74 | $38.99 | 528700 |
| 2021-11-30 | -96.81 | $39.99 | 355127 |
| 2021-11-29 | -90.16 | $41.81 | 261900 |
| 2021-11-26 | -85.18 | $42.18 | 232700 |
| 2021-11-24 | -75.28 | $43.87 | 229800 |
| 2021-11-23 | -77.89 | $43.71 | 222115 |
| 2021-11-22 | -82.44 | $43.43 | 312800 |
| 2021-11-19 | -86.67 | $43.17 | 355614 |
| 2021-11-18 | -71.22 | $44.12 | 431018 |
| 2021-11-17 | -74.80 | $43.90 | 344833 |
| 2021-11-16 | -63.74 | $44.58 | 361200 |
| 2021-11-15 | -61.39 | $45.30 | 467800 |
| 2021-11-12 | -54.45 | $45.83 | 219015 |
| 2021-11-11 | -56.64 | $45.94 | 186300 |
| 2021-11-10 | -72.49 | $44.95 | 260700 |
| 2021-11-09 | -51.64 | $46.92 | 335420 |
| 2021-11-08 | -51.69 | $47.07 | 304631 |
| 2021-11-05 | -54.51 | $47.14 | 425900 |
| 2021-11-04 | -59.26 | $46.64 | 406600 |
| 2021-11-03 | -59.83 | $46.58 | 312600 |
| 2021-11-02 | -72.46 | $45.25 | 310200 |
| 2021-11-01 | -61.54 | $46.40 | 630000 |
| 2021-10-29 | -76.92 | $44.78 | 414900 |
| 2021-10-28 | -76.64 | $44.81 | 927433 |
| 2021-10-27 | -89.50 | $45.04 | 702400 |
| 2021-10-26 | -84.74 | $45.66 | 328100 |
| 2021-10-25 | -99.32 | $45.54 | 381900 |
| 2021-10-22 | -95.20 | $46.13 | 424104 |
| 2021-10-21 | -71.79 | $46.57 | 420229 |
| 2021-10-20 | -50.44 | $47.71 | 432600 |
| 2021-10-19 | -46.29 | $47.89 | 502300 |
| 2021-10-18 | -28.91 | $49.42 | 324343 |
| 2021-10-15 | -34.83 | $48.69 | 331511 |
| 2021-10-14 | -25.02 | $49.87 | 485400 |
| 2021-10-13 | -16.12 | $50.86 | 250900 |
| 2021-10-12 | -10.01 | $51.51 | 333800 |
| 2021-10-11 | -16.68 | $50.53 | 434400 |
| 2021-10-08 | -13.77 | $50.06 | 230500 |
| 2021-10-07 | -15.84 | $49.79 | 311522 |
| 2021-10-06 | -24.25 | $48.69 | 653200 |
| 2021-10-05 | -0.54 | $51.79 | 1.2M |
| 2021-10-04 | -6.58 | $48.99 | 381112 |
| 2021-10-01 | -2.68 | $48.50 | 626100 |
| 2021-09-30 | -24.00 | $46.04 | 303000 |
| 2021-09-29 | -15.73 | $46.79 | 267600 |
| 2021-09-28 | -13.42 | $47.07 | 663704 |
| 2021-09-27 | -1.45 | $48.13 | 671414 |
| 2021-09-24 | -5.49 | $45.34 | 573100 |
| 2021-09-23 | -1.29 | $44.81 | 599433 |
| 2021-09-22 | -11.58 | $42.17 | 190807 |
| 2021-09-21 | -10.97 | $42.07 | 368300 |
| 2021-09-20 | -15.03 | $41.45 | 426200 |
| 2021-09-17 | -1.93 | $42.98 | 668300 |
| 2021-09-16 | -1.96 | $41.62 | 328262 |
| 2021-09-15 | -0.52 | $41.00 | 339800 |
| 2021-09-14 | -12.10 | $38.91 | 326512 |
| 2021-09-13 | -3.78 | $39.79 | 135736 |
| 2021-09-10 | -8.32 | $39.31 | 161600 |
| 2021-09-09 | -8.41 | $39.30 | 139133 |
| 2021-09-08 | -9.07 | $39.23 | 592330 |
| 2021-09-07 | -4.38 | $39.65 | 549039 |
| 2021-09-03 | -9.68 | $37.91 | 254615 |
| 2021-09-02 | -4.13 | $38.20 | 521013 |
| 2021-09-01 | -2.97 | $37.12 | 244600 |
| 2021-08-31 | -8.27 | $36.71 | 477045 |
| 2021-08-30 | -2.07 | $36.24 | 278648 |
| 2021-08-27 | -2.80 | $35.85 | 408711 |
| 2021-08-26 | -11.57 | $34.73 | 194600 |
| 2021-08-25 | -8.29 | $34.92 | 281849 |
| 2021-08-24 | -12.24 | $34.34 | 479000 |
| 2021-08-23 | -47.50 | $32.44 | 352424 |
| 2021-08-20 | -81.26 | $30.62 | 110900 |
| 2021-08-19 | -91.47 | $30.07 | 277800 |
| 2021-08-18 | -100.00 | $31.08 | 112000 |
| 2021-08-17 | -87.66 | $31.66 | 176844 |
| 2021-08-16 | -66.51 | $32.24 | 150014 |
| 2021-08-13 | -32.08 | $33.46 | 145800 |
| 2021-08-12 | -30.04 | $33.74 | 121700 |
| 2021-08-11 | -8.70 | $34.82 | 247200 |
| 2021-08-10 | -25.49 | $33.97 | 442732 |
| 2021-08-09 | -42.89 | $33.09 | 154839 |
| 2021-08-06 | -27.27 | $33.88 | 173818 |
| 2021-08-05 | -40.32 | $33.22 | 137645 |
| 2021-08-04 | -45.45 | $32.96 | 150900 |
| 2021-08-03 | -30.04 | $33.74 | 191300 |
| 2021-08-02 | -46.44 | $32.91 | 286800 |
| 2021-07-30 | -31.62 | $33.66 | 136100 |
| 2021-07-29 | -43.48 | $33.06 | 213200 |
| 2021-07-28 | -32.81 | $33.60 | 295000 |
| 2021-07-27 | -36.96 | $33.39 | 210100 |
| 2021-07-26 | -23.12 | $34.09 | 175307 |
| 2021-07-23 | -31.82 | $33.65 | 155522 |
| 2021-07-22 | -35.18 | $33.48 | 199500 |
| 2021-07-21 | -38.14 | $33.33 | 154708 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.55
2026-07-17
Close Price
$54.81
Vol: 1.0MAverage Directional Index - Detailed Analysis
Minimum
6.18
Average
20.51
Maximum
60.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.55 | $54.81 | 1.0M |
| 2026-07-16 | 19.25 | $53.18 | 758600 |
| 2026-07-15 | 20.17 | $54.38 | 682032 |
| 2026-07-14 | 21.04 | $54.04 | 1.4M |
| 2026-07-13 | 22.10 | $50.92 | 1.4M |
| 2026-07-10 | 22.64 | $48.66 | 575814 |
| 2026-07-09 | 22.52 | $48.15 | 1.2M |
| 2026-07-08 | 22.40 | $48.87 | 2.3M |
| 2026-07-07 | 22.27 | $45.95 | 2.0M |
| 2026-07-06 | 21.20 | $43.82 | 800524 |
| 2026-07-02 | 19.86 | $45.47 | 885000 |
| 2026-07-01 | 18.54 | $44.45 | 677626 |
| 2026-06-30 | 17.16 | $46.15 | 876613 |
| 2026-06-29 | 15.93 | $48.80 | 810500 |
| 2026-06-26 | 14.80 | $48.12 | 588300 |
| 2026-06-25 | 13.66 | $48.52 | 714040 |
| 2026-06-24 | 12.46 | $48.14 | 1.7M |
| 2026-06-23 | 11.28 | $51.15 | 554900 |
| 2026-06-22 | 10.47 | $52.79 | 626741 |
| 2026-06-18 | 9.80 | $53.18 | 1.8M |
| 2026-06-17 | 9.10 | $55.17 | 537100 |
| 2026-06-16 | 8.88 | $55.85 | 685336 |
| 2026-06-15 | 8.44 | $56.25 | 1.6M |
| 2026-06-12 | 8.15 | $59.39 | 626410 |
| 2026-06-11 | 8.45 | $58.95 | 1.6M |
| 2026-06-10 | 8.76 | $58.68 | 810187 |
| 2026-06-09 | 8.72 | $57.66 | 680500 |
| 2026-06-08 | 8.37 | $58.29 | 1.2M |
| 2026-06-05 | 8.35 | $57.62 | 414200 |
| 2026-06-04 | 8.32 | $60.72 | 329300 |
| 2026-06-03 | 8.59 | $62.55 | 613600 |
| 2026-06-02 | 8.55 | $62.00 | 528100 |
| 2026-06-01 | 8.74 | $61.16 | 751837 |
| 2026-05-29 | 9.09 | $59.10 | 452241 |
| 2026-05-28 | 9.32 | $59.83 | 524400 |
| 2026-05-27 | 9.73 | $59.15 | 527097 |
| 2026-05-26 | 10.12 | $60.14 | 687000 |
| 2026-05-22 | 10.53 | $60.12 | 1.1M |
| 2026-05-21 | 10.87 | $59.61 | 998700 |
| 2026-05-20 | 11.43 | $60.54 | 1.1M |
| 2026-05-19 | 11.91 | $62.07 | 610300 |
| 2026-05-18 | 12.52 | $62.09 | 501914 |
| 2026-05-15 | 12.95 | $63.38 | 979143 |
| 2026-05-14 | 13.33 | $62.56 | 510451 |
| 2026-05-13 | 13.58 | $63.54 | 452722 |
| 2026-05-12 | 13.71 | $64.17 | 640800 |
| 2026-05-11 | 13.85 | $63.35 | 713700 |
| 2026-05-08 | 14.08 | $60.19 | 669800 |
| 2026-05-07 | 14.69 | $61.38 | 1.1M |
| 2026-05-06 | 15.37 | $62.37 | 1.0M |
| 2026-05-05 | 15.64 | $65.72 | 597300 |
| 2026-05-04 | 15.45 | $64.86 | 820816 |
| 2026-05-01 | 15.37 | $64.25 | 1.3M |
| 2026-04-30 | 15.35 | $65.54 | 1.7M |
| 2026-04-29 | 15.32 | $63.31 | 1.8M |
| 2026-04-28 | 15.50 | $60.40 | 944842 |
| 2026-04-27 | 16.04 | $60.76 | 789907 |
| 2026-04-24 | 16.73 | $59.63 | 604600 |
| 2026-04-23 | 17.50 | $60.37 | 820630 |
| 2026-04-22 | 18.22 | $60.10 | 1.2M |
| 2026-04-21 | 19.04 | $58.37 | 1.6M |
| 2026-04-20 | 19.94 | $55.50 | 2.3M |
| 2026-04-17 | 20.57 | $54.13 | 2.4M |
| 2026-04-16 | 21.04 | $58.36 | 1.1M |
| 2026-04-15 | 22.12 | $57.59 | 1.1M |
| 2026-04-14 | 23.15 | $56.92 | 1.5M |
| 2026-04-13 | 24.33 | $59.75 | 1.5M |
| 2026-04-10 | 25.28 | $59.87 | 3.0M |
| 2026-04-09 | 26.52 | $57.94 | 2.3M |
| 2026-04-08 | 27.77 | $61.51 | 4.7M |
| 2026-04-07 | 29.22 | $63.79 | 1.7M |
| 2026-04-06 | 28.83 | $61.57 | 1.1M |
| 2026-04-02 | 28.51 | $59.86 | 1.5M |
| 2026-04-01 | 28.27 | $59.04 | 1.9M |
| 2026-03-31 | 28.20 | $59.54 | 3.1M |
| 2026-03-30 | 28.13 | $62.47 | 2.6M |
| 2026-03-27 | 27.22 | $65.22 | 3.0M |
| 2026-03-26 | 26.37 | $59.46 | 1.4M |
| 2026-03-25 | 26.05 | $58.51 | 3.3M |
| 2026-03-24 | 25.72 | $58.73 | 1.8M |
| 2026-03-23 | 25.53 | $53.86 | 2.0M |
| 2026-03-20 | 25.81 | $55.89 | 2.4M |
| 2026-03-19 | 25.60 | $56.46 | 4.2M |
| 2026-03-18 | 25.38 | $52.87 | 2.9M |
| 2026-03-17 | 25.65 | $51.20 | 1.5M |
| 2026-03-16 | 26.41 | $50.50 | 1.7M |
| 2026-03-13 | 27.20 | $51.75 | 2.1M |
| 2026-03-12 | 27.72 | $58.06 | 2.4M |
| 2026-03-11 | 27.61 | $53.48 | 1.4M |
| 2026-03-10 | 28.45 | $50.49 | 2.0M |
| 2026-03-09 | 29.42 | $53.01 | 2.3M |
| 2026-03-06 | 30.07 | $49.83 | 2.6M |
| 2026-03-05 | 30.76 | $57.05 | 2.0M |
| 2026-03-04 | 30.11 | $53.32 | 947200 |
| 2026-03-03 | 29.96 | $51.17 | 1.2M |
| 2026-03-02 | 30.03 | $52.54 | 921021 |
| 2026-02-27 | 29.57 | $50.53 | 634719 |
| 2026-02-26 | 29.87 | $48.46 | 507100 |
| 2026-02-25 | 30.80 | $48.42 | 291800 |
| 2026-02-24 | 31.40 | $48.65 | 270711 |
| 2026-02-23 | 31.81 | $48.78 | 294300 |
| 2026-02-20 | 32.27 | $49.37 | 436800 |
| 2026-02-19 | 32.62 | $49.32 | 380100 |
| 2026-02-18 | 32.90 | $48.98 | 521423 |
| 2026-02-17 | 33.30 | $47.81 | 395837 |
| 2026-02-13 | 33.94 | $48.75 | 272100 |
| 2026-02-12 | 34.38 | $48.14 | 473013 |
| 2026-02-11 | 34.82 | $49.26 | 482000 |
| 2026-02-10 | 34.76 | $48.98 | 392545 |
| 2026-02-09 | 34.93 | $47.70 | 274148 |
| 2026-02-06 | 35.41 | $47.23 | 527951 |
| 2026-02-05 | 35.92 | $47.04 | 1.1M |
| 2026-02-04 | 36.45 | $51.32 | 1.3M |
| 2026-02-03 | 35.88 | $49.31 | 817900 |
| 2026-02-02 | 35.76 | $47.80 | 605249 |
| 2026-01-30 | 36.02 | $47.72 | 577600 |
| 2026-01-29 | 36.29 | $48.95 | 514800 |
| 2026-01-28 | 36.00 | $47.78 | 492841 |
| 2026-01-27 | 36.18 | $46.87 | 537120 |
| 2026-01-26 | 36.26 | $47.72 | 620780 |
| 2026-01-23 | 35.80 | $49.00 | 469841 |
| 2026-01-22 | 35.16 | $48.00 | 555000 |
| 2026-01-21 | 34.46 | $48.35 | 819920 |
| 2026-01-20 | 33.84 | $45.47 | 519517 |
| 2026-01-16 | 33.88 | $46.22 | 607000 |
| 2026-01-15 | 33.60 | $46.34 | 397234 |
| 2026-01-14 | 32.81 | $46.84 | 1.2M |
| 2026-01-13 | 31.97 | $47.19 | 548600 |
| 2026-01-12 | 30.19 | $47.48 | 680611 |
| 2026-01-09 | 28.31 | $46.85 | 542700 |
| 2026-01-08 | 26.53 | $45.21 | 397236 |
| 2026-01-07 | 24.95 | $44.39 | 448300 |
| 2026-01-06 | 23.51 | $44.11 | 623027 |
| 2026-01-05 | 21.99 | $42.93 | 818700 |
| 2026-01-02 | 20.53 | $40.74 | 602607 |
| 2025-12-31 | 19.95 | $39.72 | 406500 |
| 2025-12-30 | 19.63 | $40.28 | 459100 |
| 2025-12-29 | 19.07 | $39.91 | 281808 |
| 2025-12-26 | 18.53 | $40.19 | 109600 |
| 2025-12-24 | 17.74 | $40.14 | 80300 |
| 2025-12-23 | 16.97 | $40.05 | 276700 |
| 2025-12-22 | 16.01 | $40.68 | 661309 |
| 2025-12-19 | 15.03 | $39.15 | 330902 |
| 2025-12-18 | 14.78 | $38.97 | 428621 |
| 2025-12-17 | 14.52 | $38.85 | 556700 |
| 2025-12-16 | 14.31 | $38.97 | 625000 |
| 2025-12-15 | 14.16 | $38.99 | 675738 |
| 2025-12-12 | 13.86 | $39.39 | 233392 |
| 2025-12-11 | 13.70 | $38.80 | 437206 |
| 2025-12-10 | 13.53 | $39.24 | 355918 |
| 2025-12-09 | 13.12 | $39.12 | 430000 |
| 2025-12-08 | 12.72 | $37.99 | 600800 |
| 2025-12-05 | 12.76 | $38.10 | 451483 |
| 2025-12-04 | 12.85 | $37.38 | 500500 |
| 2025-12-03 | 12.94 | $37.35 | 419500 |
| 2025-12-02 | 13.34 | $37.26 | 589738 |
| 2025-12-01 | 13.83 | $36.28 | 562700 |
| 2025-11-28 | 14.52 | $35.61 | 218100 |
| 2025-11-26 | 14.60 | $34.70 | 288836 |
| 2025-11-25 | 14.57 | $35.02 | 373735 |
| 2025-11-24 | 14.32 | $34.54 | 416400 |
| 2025-11-21 | 14.04 | $35.09 | 475700 |
| 2025-11-20 | 13.75 | $34.03 | 255629 |
| 2025-11-19 | 13.44 | $34.85 | 273900 |
| 2025-11-18 | 13.27 | $35.36 | 443934 |
| 2025-11-17 | 13.30 | $35.71 | 410700 |
| 2025-11-14 | 13.51 | $36.79 | 463046 |
| 2025-11-13 | 14.15 | $37.62 | 432700 |
| 2025-11-12 | 14.61 | $38.61 | 530300 |
| 2025-11-11 | 14.81 | $37.82 | 242037 |
| 2025-11-10 | 15.38 | $37.12 | 358537 |
| 2025-11-07 | 15.99 | $37.42 | 495501 |
| 2025-11-06 | 16.79 | $36.00 | 381600 |
| 2025-11-05 | 17.51 | $36.45 | 352900 |
| 2025-11-04 | 18.18 | $35.93 | 715200 |
| 2025-11-03 | 18.97 | $37.21 | 963759 |
| 2025-10-31 | 19.84 | $39.32 | 2.0M |
| 2025-10-30 | 20.76 | $33.88 | 1.1M |
| 2025-10-29 | 20.45 | $33.99 | 524291 |
| 2025-10-28 | 20.80 | $34.52 | 509100 |
| 2025-10-27 | 21.19 | $35.18 | 354500 |
| 2025-10-24 | 22.09 | $35.70 | 279000 |
| 2025-10-23 | 23.20 | $35.93 | 427500 |
| 2025-10-22 | 24.37 | $34.82 | 518014 |
| 2025-10-21 | 25.07 | $33.91 | 507400 |
| 2025-10-20 | 25.29 | $33.90 | 374200 |
| 2025-10-17 | 25.60 | $33.99 | 599531 |
| 2025-10-16 | 25.92 | $35.16 | 474500 |
| 2025-10-15 | 26.80 | $35.57 | 330700 |
| 2025-10-14 | 27.82 | $35.87 | 443231 |
| 2025-10-13 | 29.13 | $37.21 | 432845 |
| 2025-10-10 | 30.52 | $35.99 | 638441 |
| 2025-10-09 | 31.98 | $37.81 | 356646 |
| 2025-10-08 | 32.61 | $39.25 | 500800 |
| 2025-10-07 | 32.67 | $39.19 | 672100 |
| 2025-10-06 | 32.34 | $39.64 | 699944 |
| 2025-10-03 | 32.55 | $38.54 | 509818 |
| 2025-10-02 | 32.95 | $39.08 | 572300 |
| 2025-10-01 | 33.15 | $39.56 | 428103 |
| 2025-09-30 | 32.95 | $39.76 | 426100 |
| 2025-09-29 | 32.75 | $39.93 | 387675 |
| 2025-09-26 | 32.12 | $39.76 | 417700 |
| 2025-09-25 | 31.60 | $38.27 | 338343 |
| 2025-09-24 | 31.20 | $39.13 | 372000 |
| 2025-09-23 | 29.87 | $39.09 | 723130 |
| 2025-09-22 | 28.47 | $39.47 | 970400 |
| 2025-09-19 | 26.99 | $38.77 | 368543 |
| 2025-09-18 | 26.01 | $39.54 | 324641 |
| 2025-09-17 | 24.74 | $39.18 | 384100 |
| 2025-09-16 | 23.30 | $39.36 | 274600 |
| 2025-09-15 | 21.93 | $39.81 | 351741 |
| 2025-09-12 | 20.48 | $39.25 | 267200 |
| 2025-09-11 | 19.12 | $39.78 | 386122 |
| 2025-09-10 | 17.68 | $38.48 | 355400 |
| 2025-09-09 | 16.48 | $38.72 | 659800 |
| 2025-09-08 | 15.10 | $39.00 | 817400 |
| 2025-09-05 | 13.65 | $38.61 | 1.1M |
| 2025-09-04 | 12.29 | $37.09 | 561463 |
| 2025-09-03 | 11.43 | $35.32 | 351400 |
| 2025-09-02 | 11.26 | $35.35 | 267700 |
| 2025-08-29 | 11.19 | $35.51 | 222511 |
| 2025-08-28 | 10.69 | $35.72 | 256046 |
| 2025-08-27 | 10.18 | $35.49 | 289514 |
| 2025-08-26 | 9.32 | $35.75 | 305815 |
| 2025-08-25 | 8.49 | $35.40 | 278300 |
| 2025-08-22 | 7.62 | $36.04 | 375030 |
| 2025-08-21 | 6.70 | $33.85 | 165928 |
| 2025-08-20 | 6.79 | $33.72 | 363200 |
| 2025-08-19 | 6.81 | $33.79 | 304902 |
| 2025-08-18 | 6.65 | $33.97 | 284900 |
| 2025-08-15 | 6.37 | $34.35 | 576129 |
| 2025-08-14 | 6.18 | $34.05 | 569700 |
| 2025-08-13 | 6.18 | $34.00 | 542907 |
| 2025-08-12 | 6.19 | $32.67 | 294944 |
| 2025-08-11 | 6.23 | $32.46 | 303500 |
| 2025-08-08 | 6.28 | $33.11 | 427207 |
| 2025-08-07 | 6.21 | $32.53 | 493306 |
| 2025-08-06 | 6.19 | $33.48 | 492000 |
| 2025-08-05 | 6.37 | $33.63 | 520700 |
| 2025-08-04 | 6.63 | $33.11 | 380443 |
| 2025-08-01 | 6.66 | $33.15 | 875630 |
| 2025-07-31 | 6.69 | $33.44 | 863914 |
| 2025-07-30 | 7.01 | $32.84 | 703766 |
| 2025-07-29 | 6.73 | $33.87 | 509100 |
| 2025-07-28 | 6.91 | $33.95 | 419400 |
| 2025-07-25 | 7.10 | $34.27 | 763820 |
| 2025-07-24 | 7.29 | $33.51 | 856000 |
| 2025-07-23 | 7.48 | $34.62 | 565100 |
| 2025-07-22 | 7.28 | $34.34 | 300500 |
| 2025-07-21 | 7.46 | $33.60 | 248300 |
| 2025-07-18 | 7.83 | $33.73 | 327105 |
| 2025-07-17 | 8.18 | $34.08 | 554500 |
| 2025-07-16 | 8.59 | $33.19 | 412144 |
| 2025-07-15 | 8.68 | $33.63 | 563800 |
| 2025-07-14 | 9.02 | $33.14 | 587200 |
| 2025-07-11 | 9.19 | $33.58 | 614334 |
| 2025-07-10 | 9.37 | $33.98 | 554200 |
| 2025-07-09 | 9.85 | $34.29 | 365700 |
| 2025-07-08 | 10.28 | $34.66 | 570000 |
| 2025-07-07 | 10.67 | $33.90 | 499022 |
| 2025-07-03 | 10.89 | $34.37 | 273700 |
| 2025-07-02 | 11.26 | $34.22 | 863903 |
| 2025-07-01 | 11.64 | $33.79 | 1.3M |
| 2025-06-30 | 11.95 | $33.10 | 926197 |
| 2025-06-27 | 12.40 | $34.14 | 719900 |
| 2025-06-26 | 12.82 | $34.82 | 700243 |
| 2025-06-25 | 13.10 | $33.77 | 737900 |
| 2025-06-24 | 13.59 | $33.86 | 1.5M |
| 2025-06-23 | 14.19 | $34.90 | 1.4M |
| 2025-06-20 | 14.57 | $37.31 | 868200 |
| 2025-06-18 | 13.93 | $37.26 | 710502 |
| 2025-06-17 | 13.27 | $36.22 | 885700 |
| 2025-06-16 | 12.88 | $35.68 | 1.0M |
| 2025-06-13 | 12.52 | $36.00 | 1.5M |
| 2025-06-12 | 11.69 | $34.43 | 514700 |
| 2025-06-11 | 11.45 | $35.05 | 1.0M |
| 2025-06-10 | 11.30 | $33.32 | 390927 |
| 2025-06-09 | 11.79 | $33.31 | 458323 |
| 2025-06-06 | 12.25 | $33.14 | 281500 |
| 2025-06-05 | 12.80 | $32.81 | 243000 |
| 2025-06-04 | 13.44 | $33.19 | 279015 |
| 2025-06-03 | 14.03 | $32.87 | 398600 |
| 2025-06-02 | 14.70 | $32.14 | 384700 |
| 2025-05-30 | 15.42 | $32.64 | 364139 |
| 2025-05-29 | 16.09 | $33.20 | 285600 |
| 2025-05-28 | 16.49 | $33.14 | 269410 |
| 2025-05-27 | 16.81 | $33.84 | 408913 |
| 2025-05-23 | 17.15 | $32.87 | 452746 |
| 2025-05-22 | 17.94 | $32.86 | 614005 |
| 2025-05-21 | 18.76 | $32.43 | 394300 |
| 2025-05-20 | 19.46 | $33.72 | 483236 |
| 2025-05-19 | 19.88 | $33.63 | 392335 |
| 2025-05-16 | 20.21 | $33.57 | 278620 |
| 2025-05-15 | 20.95 | $33.49 | 421900 |
| 2025-05-14 | 21.73 | $34.09 | 291635 |
| 2025-05-13 | 22.13 | $34.96 | 693316 |
| 2025-05-12 | 22.34 | $34.48 | 700500 |
| 2025-05-09 | 22.56 | $32.44 | 504100 |
| 2025-05-08 | 23.75 | $32.32 | 535487 |
| 2025-05-07 | 24.80 | $32.37 | 609590 |
| 2025-05-06 | 26.08 | $32.34 | 628500 |
| 2025-05-05 | 27.38 | $31.84 | 695432 |
| 2025-05-02 | 28.82 | $32.98 | 989000 |
| 2025-05-01 | 30.28 | $32.37 | 1.4M |
| 2025-04-30 | 31.69 | $31.29 | 528200 |
| 2025-04-29 | 32.69 | $31.78 | 719800 |
| 2025-04-28 | 34.13 | $31.45 | 629756 |
| 2025-04-25 | 35.63 | $31.07 | 311600 |
| 2025-04-24 | 36.82 | $30.93 | 508713 |
| 2025-04-23 | 38.13 | $30.51 | 704048 |
| 2025-04-22 | 39.37 | $28.76 | 529500 |
| 2025-04-21 | 39.87 | $27.50 | 542900 |
| 2025-04-17 | 39.64 | $27.02 | 924000 |
| 2025-04-16 | 39.48 | $26.84 | 987200 |
| 2025-04-15 | 39.30 | $27.02 | 783626 |
| 2025-04-14 | 39.17 | $27.21 | 847200 |
| 2025-04-11 | 39.06 | $26.64 | 844540 |
| 2025-04-10 | 38.69 | $26.28 | 947238 |
| 2025-04-09 | 38.30 | $30.29 | 1.2M |
| 2025-04-08 | 37.89 | $25.87 | 1.1M |
| 2025-04-07 | 36.80 | $27.39 | 722022 |
| 2025-04-04 | 35.28 | $28.72 | 1.9M |
| 2025-04-03 | 33.81 | $31.08 | 604612 |
| 2025-04-02 | 32.76 | $34.05 | 351100 |
| 2025-04-01 | 32.26 | $34.34 | 390100 |
| 2025-03-31 | 31.73 | $35.09 | 255100 |
| 2025-03-28 | 31.27 | $35.32 | 325808 |
| 2025-03-27 | 30.95 | $35.99 | 289200 |
| 2025-03-26 | 30.63 | $35.96 | 426100 |
| 2025-03-25 | 30.46 | $36.87 | 512700 |
| 2025-03-24 | 30.52 | $37.48 | 420600 |
| 2025-03-21 | 30.76 | $37.44 | 194200 |
| 2025-03-20 | 30.89 | $38.32 | 379500 |
| 2025-03-19 | 31.02 | $37.55 | 228224 |
| 2025-03-18 | 30.87 | $37.74 | 264017 |
| 2025-03-17 | 30.71 | $37.82 | 416900 |
| 2025-03-14 | 30.40 | $37.72 | 329019 |
| 2025-03-13 | 30.02 | $36.78 | 266400 |
| 2025-03-12 | 29.26 | $36.68 | 722448 |
| 2025-03-11 | 28.37 | $36.52 | 885800 |
| 2025-03-10 | 27.44 | $36.80 | 1.7M |
| 2025-03-07 | 26.46 | $42.25 | 368700 |
| 2025-03-06 | 26.60 | $41.72 | 473900 |
| 2025-03-05 | 26.01 | $41.37 | 537700 |
| 2025-03-04 | 25.17 | $40.09 | 835700 |
| 2025-03-03 | 24.07 | $41.47 | 732100 |
| 2025-02-28 | 23.34 | $44.04 | 579325 |
| 2025-02-27 | 22.99 | $43.83 | 382548 |
| 2025-02-26 | 22.93 | $43.88 | 243200 |
| 2025-02-25 | 22.87 | $44.17 | 194000 |
| 2025-02-24 | 22.66 | $44.18 | 243400 |
| 2025-02-21 | 22.43 | $44.25 | 268119 |
| 2025-02-20 | 22.32 | $45.69 | 314949 |
| 2025-02-19 | 22.44 | $45.65 | 363910 |
| 2025-02-18 | 22.70 | $46.50 | 437337 |
| 2025-02-14 | 23.06 | $46.06 | 232900 |
| 2025-02-13 | 23.53 | $46.54 | 366143 |
| 2025-02-12 | 24.13 | $46.80 | 456228 |
| 2025-02-11 | 24.86 | $48.28 | 529900 |
| 2025-02-10 | 26.10 | $49.83 | 492700 |
| 2025-02-07 | 27.11 | $50.66 | 430500 |
| 2025-02-06 | 27.72 | $50.96 | 411600 |
| 2025-02-05 | 28.26 | $52.22 | 396395 |
| 2025-02-04 | 28.28 | $53.61 | 409126 |
| 2025-02-03 | 28.16 | $52.08 | 701200 |
| 2025-01-31 | 28.55 | $52.20 | 541538 |
| 2025-01-30 | 28.59 | $51.76 | 946000 |
| 2025-01-29 | 28.65 | $49.85 | 526130 |
| 2025-01-28 | 29.71 | $49.04 | 311922 |
| 2025-01-27 | 30.46 | $50.36 | 354422 |
| 2025-01-24 | 30.91 | $50.78 | 231543 |
| 2025-01-23 | 30.98 | $50.89 | 416162 |
| 2025-01-22 | 31.09 | $49.77 | 341133 |
| 2025-01-21 | 31.24 | $50.84 | 689372 |
| 2025-01-17 | 31.39 | $49.32 | 479300 |
| 2025-01-16 | 31.78 | $49.85 | 189323 |
| 2025-01-15 | 32.20 | $50.19 | 194419 |
| 2025-01-14 | 32.16 | $49.47 | 255700 |
| 2025-01-13 | 32.40 | $48.05 | 278400 |
| 2025-01-10 | 33.03 | $47.71 | 379300 |
| 2025-01-08 | 33.69 | $48.45 | 319421 |
| 2025-01-07 | 33.89 | $50.46 | 382700 |
| 2025-01-06 | 32.69 | $50.85 | 571600 |
| 2025-01-03 | 31.43 | $49.41 | 237700 |
| 2025-01-02 | 30.38 | $49.55 | 422915 |
| 2024-12-31 | 29.20 | $49.94 | 354800 |
| 2024-12-30 | 28.20 | $49.39 | 424532 |
| 2024-12-27 | 27.14 | $49.00 | 303600 |
| 2024-12-26 | 26.16 | $48.45 | 152341 |
| 2024-12-24 | 25.38 | $48.43 | 272800 |
| 2024-12-23 | 24.56 | $47.31 | 281628 |
| 2024-12-20 | 24.05 | $46.38 | 248300 |
| 2024-12-19 | 23.70 | $45.92 | 222026 |
| 2024-12-18 | 23.34 | $45.75 | 801503 |
| 2024-12-17 | 22.96 | $47.12 | 544400 |
| 2024-12-16 | 22.89 | $46.04 | 535000 |
| 2024-12-13 | 23.09 | $45.72 | 398600 |
| 2024-12-12 | 23.44 | $45.89 | 207400 |
| 2024-12-11 | 23.52 | $47.09 | 288400 |
| 2024-12-10 | 23.29 | $47.46 | 418400 |
| 2024-12-09 | 22.51 | $47.63 | 386819 |
| 2024-12-06 | 21.66 | $47.47 | 219101 |
| 2024-12-05 | 21.43 | $47.09 | 332935 |
| 2024-12-04 | 21.19 | $46.91 | 336422 |
| 2024-12-03 | 20.97 | $47.32 | 343600 |
| 2024-12-02 | 19.79 | $48.17 | 323215 |
| 2024-11-29 | 18.63 | $46.88 | 125900 |
| 2024-11-27 | 17.78 | $46.52 | 147605 |
| 2024-11-26 | 16.89 | $46.29 | 177300 |
| 2024-11-25 | 16.05 | $46.91 | 405937 |
| 2024-11-22 | 14.88 | $46.02 | 272300 |
| 2024-11-21 | 14.00 | $45.45 | 259112 |
| 2024-11-20 | 13.26 | $44.42 | 206400 |
| 2024-11-19 | 12.72 | $44.47 | 440509 |
| 2024-11-18 | 12.15 | $44.07 | 339800 |
| 2024-11-15 | 11.85 | $42.64 | 312600 |
| 2024-11-14 | 11.96 | $42.85 | 280100 |
| 2024-11-13 | 12.09 | $42.29 | 108420 |
| 2024-11-12 | 12.37 | $42.33 | 299633 |
| 2024-11-11 | 12.66 | $42.40 | 518348 |
| 2024-11-08 | 12.58 | $42.19 | 706401 |
| 2024-11-07 | 12.75 | $41.84 | 899322 |
| 2024-11-06 | 12.92 | $38.97 | 430387 |
| 2024-11-05 | 12.91 | $39.38 | 215200 |
| 2024-11-04 | 12.72 | $39.19 | 222905 |
| 2024-11-01 | 12.64 | $39.09 | 194202 |
| 2024-10-31 | 12.33 | $39.17 | 223800 |
| 2024-10-30 | 11.91 | $39.66 | 106400 |
| 2024-10-29 | 11.64 | $39.37 | 293700 |
| 2024-10-28 | 11.17 | $40.02 | 149911 |
| 2024-10-25 | 10.91 | $40.56 | 249100 |
| 2024-10-24 | 10.76 | $40.38 | 235800 |
| 2024-10-23 | 10.46 | $39.96 | 256223 |
| 2024-10-22 | 10.20 | $40.54 | 285916 |
| 2024-10-21 | 10.17 | $40.49 | 385707 |
| 2024-10-18 | 10.12 | $40.53 | 219200 |
| 2024-10-17 | 10.24 | $41.07 | 189913 |
| 2024-10-16 | 10.44 | $41.30 | 271200 |
| 2024-10-15 | 10.76 | $40.89 | 303530 |
| 2024-10-14 | 10.72 | $41.82 | 194005 |
| 2024-10-11 | 10.90 | $42.13 | 313200 |
| 2024-10-10 | 11.35 | $42.92 | 283451 |
| 2024-10-09 | 11.81 | $43.16 | 151200 |
| 2024-10-08 | 12.29 | $42.78 | 322300 |
| 2024-10-07 | 12.80 | $44.90 | 359400 |
| 2024-10-04 | 12.61 | $44.57 | 350600 |
| 2024-10-03 | 12.54 | $44.24 | 651524 |
| 2024-10-02 | 12.67 | $42.82 | 425946 |
| 2024-10-01 | 13.23 | $42.04 | 552600 |
| 2024-09-30 | 13.77 | $41.34 | 257532 |
| 2024-09-27 | 14.15 | $41.63 | 195943 |
| 2024-09-26 | 14.89 | $41.37 | 308500 |
| 2024-09-25 | 15.31 | $40.36 | 207711 |
| 2024-09-24 | 15.60 | $40.77 | 221112 |
| 2024-09-23 | 15.80 | $39.47 | 287700 |
| 2024-09-20 | 15.74 | $39.55 | 323438 |
| 2024-09-19 | 15.67 | $40.48 | 326000 |
| 2024-09-18 | 15.81 | $39.53 | 448708 |
| 2024-09-17 | 15.81 | $39.32 | 353045 |
| 2024-09-16 | 15.59 | $38.62 | 505636 |
| 2024-09-13 | 15.00 | $37.74 | 647700 |
| 2024-09-12 | 14.35 | $37.39 | 337012 |
| 2024-09-11 | 13.26 | $36.58 | 519300 |
| 2024-09-10 | 11.93 | $36.82 | 893551 |
| 2024-09-09 | 10.66 | $39.10 | 1.5M |
| 2024-09-06 | 9.40 | $42.45 | 562932 |
| 2024-09-05 | 9.10 | $44.97 | 254833 |
| 2024-09-04 | 9.49 | $44.60 | 268500 |
| 2024-09-03 | 9.96 | $44.52 | 369226 |
| 2024-08-30 | 10.46 | $46.69 | 210804 |
| 2024-08-29 | 10.38 | $46.24 | 361822 |
| 2024-08-28 | 10.30 | $45.19 | 147306 |
| 2024-08-27 | 10.57 | $46.27 | 121144 |
| 2024-08-26 | 10.67 | $46.41 | 262335 |
| 2024-08-23 | 10.51 | $46.05 | 324012 |
| 2024-08-22 | 10.62 | $44.60 | 142211 |
| 2024-08-21 | 11.02 | $44.77 | 191000 |
| 2024-08-20 | 11.47 | $44.46 | 384100 |
| 2024-08-19 | 11.95 | $44.67 | 173100 |
| 2024-08-16 | 12.49 | $45.07 | 240507 |
| 2024-08-15 | 13.09 | $45.47 | 167900 |
| 2024-08-14 | 13.46 | $44.36 | 245509 |
| 2024-08-13 | 14.09 | $44.52 | 607713 |
| 2024-08-12 | 14.75 | $42.98 | 384210 |
| 2024-08-09 | 14.88 | $42.22 | 367231 |
| 2024-08-08 | 14.83 | $42.22 | 459249 |
| 2024-08-07 | 14.77 | $40.68 | 706100 |
| 2024-08-06 | 14.72 | $42.20 | 368600 |
| 2024-08-05 | 14.13 | $41.51 | 754525 |
| 2024-08-02 | 13.11 | $43.03 | 650947 |
| 2024-08-01 | 12.48 | $45.79 | 295947 |
| 2024-07-31 | 12.85 | $48.59 | 711936 |
| 2024-07-30 | 13.37 | $46.68 | 247900 |
| 2024-07-29 | 13.32 | $47.56 | 188703 |
| 2024-07-26 | 13.41 | $47.57 | 167400 |
| 2024-07-25 | 13.63 | $47.94 | 142300 |
| 2024-07-24 | 13.85 | $48.21 | 200027 |
| 2024-07-23 | 14.44 | $48.93 | 148300 |
| 2024-07-22 | 15.16 | $49.60 | 165706 |
| 2024-07-19 | 15.73 | $49.58 | 144200 |
| 2024-07-18 | 16.11 | $50.65 | 230548 |
| 2024-07-17 | 16.09 | $52.10 | 237747 |
| 2024-07-16 | 15.46 | $52.92 | 167700 |
| 2024-07-15 | 14.96 | $51.82 | 225800 |
| 2024-07-12 | 14.73 | $51.08 | 181807 |
| 2024-07-11 | 14.69 | $50.43 | 200828 |
| 2024-07-10 | 14.89 | $49.86 | 263326 |
| 2024-07-09 | 15.51 | $47.31 | 172601 |
| 2024-07-08 | 15.82 | $47.66 | 300145 |
| 2024-07-05 | 16.13 | $47.33 | 211902 |
| 2024-07-03 | 16.50 | $49.05 | 97427 |
| 2024-07-02 | 17.31 | $48.16 | 150800 |
| 2024-07-01 | 17.85 | $47.61 | 154718 |
| 2024-06-28 | 18.42 | $48.26 | 248546 |
| 2024-06-27 | 19.38 | $48.22 | 111100 |
| 2024-06-26 | 20.27 | $48.36 | 162500 |
| 2024-06-25 | 21.17 | $48.07 | 152500 |
| 2024-06-24 | 22.28 | $48.97 | 147400 |
| 2024-06-21 | 23.23 | $48.64 | 228200 |
| 2024-06-20 | 24.35 | $48.56 | 195200 |
| 2024-06-18 | 25.62 | $48.31 | 111710 |
| 2024-06-17 | 26.90 | $48.33 | 125600 |
| 2024-06-14 | 28.21 | $48.13 | 199700 |
| 2024-06-13 | 29.59 | $49.59 | 167441 |
| 2024-06-12 | 30.62 | $50.93 | 196400 |
| 2024-06-11 | 31.15 | $50.87 | 285113 |
| 2024-06-10 | 32.14 | $51.11 | 175800 |
| 2024-06-07 | 32.94 | $50.89 | 159200 |
| 2024-06-06 | 33.84 | $50.88 | 194025 |
| 2024-06-05 | 34.61 | $50.50 | 239308 |
| 2024-06-04 | 35.71 | $50.52 | 213209 |
| 2024-06-03 | 36.71 | $51.61 | 236500 |
| 2024-05-31 | 37.17 | $53.68 | 208600 |
| 2024-05-30 | 37.06 | $53.00 | 177100 |
| 2024-05-29 | 37.00 | $52.35 | 125221 |
| 2024-05-28 | 37.14 | $53.12 | 271101 |
| 2024-05-24 | 36.82 | $52.86 | 184300 |
| 2024-05-23 | 36.66 | $52.28 | 213827 |
| 2024-05-22 | 36.56 | $52.23 | 201517 |
| 2024-05-21 | 36.34 | $53.46 | 237500 |
| 2024-05-20 | 35.71 | $55.04 | 316316 |
| 2024-05-17 | 34.58 | $53.65 | 334900 |
| 2024-05-16 | 33.77 | $53.58 | 347641 |
| 2024-05-15 | 33.01 | $52.70 | 321839 |
| 2024-05-14 | 32.31 | $53.27 | 281300 |
| 2024-05-13 | 31.34 | $52.83 | 641542 |
| 2024-05-10 | 30.32 | $50.48 | 222715 |
| 2024-05-09 | 29.73 | $50.26 | 295530 |
| 2024-05-08 | 29.32 | $48.40 | 337300 |
| 2024-05-07 | 29.13 | $49.97 | 114800 |
| 2024-05-06 | 28.47 | $49.12 | 155508 |
| 2024-05-03 | 27.98 | $48.23 | 175200 |
| 2024-05-02 | 27.64 | $48.12 | 176400 |
| 2024-05-01 | 27.29 | $48.23 | 286936 |
| 2024-04-30 | 26.91 | $47.91 | 293728 |
| 2024-04-29 | 26.15 | $50.40 | 621300 |
| 2024-04-26 | 24.84 | $48.27 | 490900 |
| 2024-04-25 | 23.88 | $47.77 | 948746 |
| 2024-04-24 | 22.88 | $47.71 | 217326 |
| 2024-04-23 | 22.60 | $47.95 | 164207 |
| 2024-04-22 | 22.35 | $47.66 | 207600 |
| 2024-04-19 | 21.99 | $47.91 | 642400 |
| 2024-04-18 | 21.62 | $47.06 | 131913 |
| 2024-04-17 | 21.79 | $46.89 | 265434 |
| 2024-04-16 | 21.90 | $47.52 | 157131 |
| 2024-04-15 | 22.12 | $47.53 | 319105 |
| 2024-04-12 | 22.25 | $47.91 | 442807 |
| 2024-04-11 | 22.01 | $48.78 | 286900 |
| 2024-04-10 | 21.39 | $50.33 | 283106 |
| 2024-04-09 | 20.11 | $50.52 | 277326 |
| 2024-04-08 | 18.44 | $49.91 | 306208 |
| 2024-04-05 | 16.70 | $51.23 | 453633 |
| 2024-04-04 | 14.88 | $49.45 | 472400 |
| 2024-04-03 | 13.33 | $48.68 | 705806 |
| 2024-04-02 | 11.92 | $46.00 | 826400 |
| 2024-04-01 | 11.34 | $44.62 | 428023 |
| 2024-03-28 | 11.28 | $44.63 | 367800 |
| 2024-03-27 | 11.28 | $45.01 | 633715 |
| 2024-03-26 | 11.28 | $44.40 | 165800 |
| 2024-03-25 | 11.71 | $44.13 | 117400 |
| 2024-03-22 | 12.14 | $44.34 | 81644 |
| 2024-03-21 | 12.73 | $44.41 | 111541 |
| 2024-03-20 | 13.34 | $44.86 | 516730 |
| 2024-03-19 | 13.99 | $44.24 | 197600 |
| 2024-03-18 | 14.46 | $43.44 | 127318 |
| 2024-03-15 | 14.54 | $43.08 | 141423 |
| 2024-03-14 | 14.54 | $42.73 | 119735 |
| 2024-03-13 | 14.44 | $43.08 | 120534 |
| 2024-03-12 | 14.43 | $42.48 | 141105 |
| 2024-03-11 | 14.01 | $42.38 | 164041 |
| 2024-03-08 | 13.46 | $41.61 | 294000 |
| 2024-03-07 | 12.88 | $42.45 | 297800 |
| 2024-03-06 | 12.49 | $42.34 | 365100 |
| 2024-03-05 | 12.07 | $42.06 | 285737 |
| 2024-03-04 | 11.63 | $43.38 | 254946 |
| 2024-03-01 | 11.60 | $44.25 | 305600 |
| 2024-02-29 | 11.86 | $44.84 | 250000 |
| 2024-02-28 | 11.96 | $45.06 | 196213 |
| 2024-02-27 | 12.06 | $44.32 | 209100 |
| 2024-02-26 | 12.26 | $44.58 | 167538 |
| 2024-02-23 | 12.28 | $44.40 | 229142 |
| 2024-02-22 | 12.30 | $44.06 | 285601 |
| 2024-02-21 | 12.20 | $43.76 | 737040 |
| 2024-02-20 | 11.92 | $41.97 | 1.1M |
| 2024-02-16 | 11.78 | $47.05 | 181225 |
| 2024-02-15 | 11.50 | $46.77 | 495248 |
| 2024-02-14 | 11.43 | $45.13 | 245400 |
| 2024-02-13 | 11.79 | $44.65 | 434900 |
| 2024-02-12 | 12.17 | $46.59 | 596918 |
| 2024-02-09 | 11.68 | $46.00 | 360937 |
| 2024-02-08 | 11.44 | $45.97 | 282600 |
| 2024-02-07 | 11.18 | $44.94 | 159900 |
| 2024-02-06 | 11.70 | $44.57 | 265400 |
| 2024-02-05 | 12.15 | $44.50 | 368004 |
| 2024-02-02 | 12.62 | $46.14 | 298800 |
| 2024-02-01 | 12.76 | $45.98 | 864500 |
| 2024-01-31 | 12.64 | $44.32 | 330550 |
| 2024-01-30 | 13.20 | $45.48 | 103700 |
| 2024-01-29 | 13.52 | $45.45 | 146429 |
| 2024-01-26 | 13.97 | $45.58 | 97202 |
| 2024-01-25 | 14.07 | $45.95 | 225519 |
| 2024-01-24 | 14.32 | $45.24 | 116911 |
| 2024-01-23 | 14.54 | $45.61 | 201400 |
| 2024-01-22 | 14.90 | $44.36 | 204200 |
| 2024-01-19 | 15.54 | $43.98 | 147200 |
| 2024-01-18 | 15.94 | $43.51 | 357400 |
| 2024-01-17 | 16.15 | $43.44 | 215707 |
| 2024-01-16 | 16.65 | $44.44 | 189500 |
| 2024-01-12 | 17.46 | $45.48 | 203046 |
| 2024-01-11 | 17.92 | $45.16 | 163100 |
| 2024-01-10 | 18.77 | $44.94 | 159100 |
| 2024-01-09 | 19.69 | $45.36 | 191900 |
| 2024-01-08 | 20.39 | $45.85 | 258100 |
| 2024-01-05 | 21.00 | $46.58 | 290600 |
| 2024-01-04 | 21.62 | $45.63 | 140616 |
| 2024-01-03 | 22.34 | $46.24 | 195810 |
| 2024-01-02 | 22.68 | $47.23 | 241100 |
| 2023-12-29 | 22.65 | $47.36 | 151311 |
| 2023-12-28 | 22.36 | $48.01 | 186127 |
| 2023-12-27 | 21.70 | $48.53 | 329700 |
| 2023-12-26 | 20.76 | $48.80 | 173300 |
| 2023-12-22 | 19.36 | $48.82 | 238400 |
| 2023-12-21 | 18.03 | $48.08 | 269147 |
| 2023-12-20 | 16.70 | $47.79 | 222629 |
| 2023-12-19 | 15.31 | $48.44 | 216615 |
| 2023-12-18 | 13.89 | $47.00 | 297610 |
| 2023-12-15 | 12.60 | $46.13 | 351900 |
| 2023-12-14 | 11.68 | $45.53 | 581832 |
| 2023-12-13 | 10.73 | $44.05 | 289800 |
| 2023-12-12 | 10.47 | $42.75 | 247423 |
| 2023-12-11 | 10.54 | $43.45 | 142925 |
| 2023-12-08 | 10.58 | $42.73 | 118700 |
| 2023-12-07 | 10.81 | $42.10 | 300000 |
| 2023-12-06 | 11.23 | $42.17 | 245900 |
| 2023-12-05 | 11.54 | $42.34 | 110800 |
| 2023-12-04 | 11.72 | $43.29 | 134300 |
| 2023-12-01 | 11.82 | $43.16 | 181804 |
| 2023-11-30 | 11.98 | $42.69 | 224300 |
| 2023-11-29 | 12.24 | $42.54 | 155500 |
| 2023-11-28 | 12.56 | $41.86 | 277000 |
| 2023-11-27 | 13.15 | $41.77 | 139341 |
| 2023-11-24 | 13.63 | $42.81 | 235200 |
| 2023-11-22 | 13.98 | $43.45 | 232100 |
| 2023-11-21 | 14.14 | $43.87 | 142841 |
| 2023-11-20 | 13.90 | $44.61 | 273836 |
| 2023-11-17 | 13.55 | $43.96 | 138018 |
| 2023-11-16 | 13.36 | $43.54 | 285820 |
| 2023-11-15 | 13.15 | $45.07 | 197100 |
| 2023-11-14 | 12.43 | $44.75 | 221436 |
| 2023-11-13 | 11.91 | $42.34 | 147714 |
| 2023-11-10 | 12.06 | $42.23 | 206200 |
| 2023-11-09 | 12.23 | $41.40 | 150217 |
| 2023-11-08 | 12.53 | $41.50 | 179800 |
| 2023-11-07 | 12.98 | $41.63 | 198727 |
| 2023-11-06 | 13.35 | $43.41 | 125621 |
| 2023-11-03 | 13.12 | $43.46 | 246500 |
| 2023-11-02 | 12.87 | $43.77 | 247333 |
| 2023-11-01 | 12.72 | $41.91 | 262244 |
| 2023-10-31 | 13.15 | $41.25 | 226300 |
| 2023-10-30 | 13.71 | $41.43 | 340415 |
| 2023-10-27 | 14.18 | $41.35 | 500600 |
| 2023-10-26 | 14.45 | $41.13 | 751524 |
| 2023-10-25 | 14.60 | $39.24 | 267423 |
| 2023-10-24 | 13.89 | $39.75 | 232502 |
| 2023-10-23 | 13.26 | $39.37 | 325800 |
| 2023-10-20 | 12.60 | $40.68 | 310100 |
| 2023-10-19 | 12.27 | $41.90 | 160000 |
| 2023-10-18 | 12.28 | $42.31 | 227900 |
| 2023-10-17 | 12.25 | $42.33 | 240100 |
| 2023-10-16 | 12.18 | $41.66 | 307205 |
| 2023-10-13 | 12.14 | $42.14 | 1.3M |
| 2023-10-12 | 12.03 | $43.88 | 253429 |
| 2023-10-11 | 12.16 | $44.50 | 192404 |
| 2023-10-10 | 12.07 | $44.90 | 409900 |
| 2023-10-09 | 11.97 | $45.03 | 454015 |
| 2023-10-06 | 12.07 | $42.17 | 242522 |
| 2023-10-05 | 12.30 | $41.49 | 433048 |
| 2023-10-04 | 12.83 | $42.78 | 326746 |
| 2023-10-03 | 13.20 | $43.21 | 286700 |
| 2023-10-02 | 13.49 | $43.67 | 216431 |
| 2023-09-29 | 13.49 | $45.05 | 392148 |
| 2023-09-28 | 13.08 | $45.77 | 299100 |
| 2023-09-27 | 12.39 | $44.88 | 424321 |
| 2023-09-26 | 11.99 | $43.10 | 205600 |
| 2023-09-25 | 11.84 | $43.88 | 195700 |
| 2023-09-22 | 11.77 | $42.26 | 169600 |
| 2023-09-21 | 11.98 | $42.43 | 297104 |
| 2023-09-20 | 12.29 | $42.56 | 464811 |
| 2023-09-19 | 12.30 | $43.45 | 703700 |
| 2023-09-18 | 12.11 | $41.16 | 134516 |
| 2023-09-15 | 12.01 | $41.57 | 175100 |
| 2023-09-14 | 11.95 | $41.44 | 330300 |
| 2023-09-13 | 11.80 | $40.68 | 191400 |
| 2023-09-12 | 11.39 | $40.95 | 117200 |
| 2023-09-11 | 11.13 | $40.69 | 146600 |
| 2023-09-08 | 10.85 | $40.87 | 127130 |
| 2023-09-07 | 10.28 | $40.49 | 286218 |
| 2023-09-06 | 9.67 | $42.16 | 200525 |
| 2023-09-05 | 9.50 | $42.80 | 219000 |
| 2023-09-01 | 9.80 | $43.36 | 176600 |
| 2023-08-31 | 10.20 | $42.55 | 358226 |
| 2023-08-30 | 10.56 | $43.19 | 277635 |
| 2023-08-29 | 11.03 | $43.16 | 160600 |
| 2023-08-28 | 11.52 | $42.11 | 139305 |
| 2023-08-25 | 11.61 | $41.30 | 167328 |
| 2023-08-24 | 11.31 | $40.60 | 149400 |
| 2023-08-23 | 10.81 | $41.17 | 206800 |
| 2023-08-22 | 10.54 | $41.86 | 210600 |
| 2023-08-21 | 10.40 | $42.09 | 160100 |
| 2023-08-18 | 10.10 | $41.73 | 205800 |
| 2023-08-17 | 9.76 | $41.38 | 182900 |
| 2023-08-16 | 9.51 | $41.19 | 151320 |
| 2023-08-15 | 9.24 | $41.95 | 246600 |
| 2023-08-14 | 9.22 | $44.19 | 251800 |
| 2023-08-11 | 9.66 | $44.59 | 133623 |
| 2023-08-10 | 9.67 | $45.07 | 155800 |
| 2023-08-09 | 9.54 | $45.43 | 326711 |
| 2023-08-08 | 9.40 | $44.80 | 405200 |
| 2023-08-07 | 9.83 | $45.25 | 126800 |
| 2023-08-04 | 9.64 | $44.74 | 345066 |
| 2023-08-03 | 9.70 | $43.43 | 374600 |
| 2023-08-02 | 10.10 | $43.11 | 219519 |
| 2023-08-01 | 10.39 | $44.48 | 279933 |
| 2023-07-31 | 10.22 | $45.04 | 266000 |
| 2023-07-28 | 10.04 | $43.97 | 436069 |
| 2023-07-27 | 10.38 | $42.11 | 464300 |
| 2023-07-26 | 10.74 | $44.00 | 391910 |
| 2023-07-25 | 10.34 | $45.29 | 434238 |
| 2023-07-24 | 9.93 | $43.10 | 176500 |
| 2023-07-21 | 10.19 | $43.29 | 174500 |
| 2023-07-20 | 10.72 | $42.77 | 134478 |
| 2023-07-19 | 11.21 | $42.79 | 100300 |
| 2023-07-18 | 11.79 | $42.92 | 134217 |
| 2023-07-17 | 12.37 | $42.02 | 209900 |
| 2023-07-14 | 12.72 | $42.49 | 145411 |
| 2023-07-13 | 13.09 | $43.55 | 181948 |
| 2023-07-12 | 13.57 | $43.68 | 334431 |
| 2023-07-11 | 14.07 | $42.70 | 485227 |
| 2023-07-10 | 14.50 | $42.25 | 158606 |
| 2023-07-07 | 15.02 | $42.88 | 288700 |
| 2023-07-06 | 15.57 | $41.24 | 453608 |
| 2023-07-05 | 15.69 | $41.85 | 388464 |
| 2023-07-03 | 15.83 | $41.68 | 84000 |
| 2023-06-30 | 16.21 | $41.37 | 215611 |
| 2023-06-29 | 16.39 | $40.81 | 263248 |
| 2023-06-28 | 16.37 | $40.47 | 447100 |
| 2023-06-27 | 16.14 | $39.26 | 292700 |
| 2023-06-26 | 15.49 | $39.83 | 199404 |
| 2023-06-23 | 14.81 | $38.98 | 384900 |
| 2023-06-22 | 13.82 | $38.98 | 354036 |
| 2023-06-21 | 12.92 | $41.19 | 175411 |
| 2023-06-20 | 12.51 | $40.97 | 285800 |
| 2023-06-16 | 12.07 | $42.31 | 171139 |
| 2023-06-15 | 11.99 | $42.46 | 191026 |
| 2023-06-14 | 11.83 | $41.44 | 244300 |
| 2023-06-13 | 11.55 | $41.32 | 404352 |
| 2023-06-12 | 11.25 | $40.56 | 918334 |
| 2023-06-09 | 10.84 | $43.43 | 336000 |
| 2023-06-08 | 11.40 | $43.89 | 440446 |
| 2023-06-07 | 11.99 | $45.97 | 184123 |
| 2023-06-06 | 11.56 | $45.26 | 210900 |
| 2023-06-05 | 11.41 | $44.49 | 208331 |
| 2023-06-02 | 11.52 | $44.10 | 342300 |
| 2023-06-01 | 11.92 | $41.72 | 243700 |
| 2023-05-31 | 11.80 | $40.87 | 352123 |
| 2023-05-30 | 11.24 | $41.40 | 273300 |
| 2023-05-26 | 10.96 | $41.75 | 221200 |
| 2023-05-25 | 10.41 | $41.08 | 201900 |
| 2023-05-24 | 9.83 | $42.32 | 265707 |
| 2023-05-23 | 9.64 | $42.74 | 194517 |
| 2023-05-22 | 9.53 | $42.47 | 217300 |
| 2023-05-19 | 9.50 | $42.64 | 235400 |
| 2023-05-18 | 9.55 | $42.51 | 246800 |
| 2023-05-17 | 9.43 | $42.66 | 353825 |
| 2023-05-16 | 9.35 | $41.82 | 239902 |
| 2023-05-15 | 9.09 | $42.40 | 310444 |
| 2023-05-12 | 8.92 | $41.45 | 328249 |
| 2023-05-11 | 8.65 | $42.02 | 123831 |
| 2023-05-10 | 8.59 | $43.08 | 143800 |
| 2023-05-09 | 8.83 | $44.00 | 157924 |
| 2023-05-08 | 8.92 | $44.28 | 146012 |
| 2023-05-05 | 9.38 | $44.45 | 179800 |
| 2023-05-04 | 9.47 | $43.15 | 293600 |
| 2023-05-03 | 9.39 | $43.41 | 381619 |
| 2023-05-02 | 9.57 | $44.59 | 200000 |
| 2023-05-01 | 9.86 | $45.39 | 275200 |
| 2023-04-28 | 10.31 | $44.79 | 312914 |
| 2023-04-27 | 10.81 | $44.09 | 536117 |
| 2023-04-26 | 11.34 | $42.97 | 405900 |
| 2023-04-25 | 11.30 | $43.38 | 218100 |
| 2023-04-24 | 11.39 | $45.61 | 293026 |
| 2023-04-21 | 11.94 | $45.02 | 270000 |
| 2023-04-20 | 12.21 | $44.97 | 238524 |
| 2023-04-19 | 12.68 | $47.19 | 220309 |
| 2023-04-18 | 13.04 | $47.25 | 182700 |
| 2023-04-17 | 13.20 | $46.43 | 279307 |
| 2023-04-14 | 13.67 | $45.41 | 229643 |
| 2023-04-13 | 14.16 | $46.53 | 355200 |
| 2023-04-12 | 14.81 | $44.99 | 343308 |
| 2023-04-11 | 15.59 | $44.97 | 297837 |
| 2023-04-10 | 16.24 | $44.60 | 208100 |
| 2023-04-06 | 16.69 | $44.15 | 235248 |
| 2023-04-05 | 16.97 | $44.62 | 261155 |
| 2023-04-04 | 17.34 | $44.92 | 381710 |
| 2023-04-03 | 17.81 | $46.98 | 483925 |
| 2023-03-31 | 18.51 | $46.53 | 250800 |
| 2023-03-30 | 19.39 | $45.79 | 277300 |
| 2023-03-29 | 20.24 | $45.49 | 167500 |
| 2023-03-28 | 21.00 | $45.21 | 239000 |
| 2023-03-27 | 21.63 | $44.76 | 269200 |
| 2023-03-24 | 22.12 | $44.15 | 328933 |
| 2023-03-23 | 22.40 | $44.96 | 210700 |
| 2023-03-22 | 23.03 | $45.58 | 247217 |
| 2023-03-21 | 23.93 | $46.80 | 210400 |
| 2023-03-20 | 24.96 | $45.43 | 161818 |
| 2023-03-17 | 25.57 | $44.17 | 307135 |
| 2023-03-16 | 25.84 | $45.07 | 379308 |
| 2023-03-15 | 26.11 | $44.31 | 369700 |
| 2023-03-14 | 26.24 | $46.92 | 341937 |
| 2023-03-13 | 27.29 | $47.02 | 432800 |
| 2023-03-10 | 28.33 | $47.87 | 208206 |
| 2023-03-09 | 29.71 | $49.09 | 235042 |
| 2023-03-08 | 30.97 | $50.49 | 336900 |
| 2023-03-07 | 31.77 | $50.61 | 406027 |
| 2023-03-06 | 32.47 | $52.07 | 348500 |
| 2023-03-03 | 32.73 | $54.46 | 433340 |
| 2023-03-02 | 32.30 | $54.70 | 518400 |
| 2023-03-01 | 31.85 | $52.37 | 414707 |
| 2023-02-28 | 31.79 | $50.43 | 308509 |
| 2023-02-27 | 32.37 | $49.75 | 226800 |
| 2023-02-24 | 33.21 | $49.14 | 283332 |
| 2023-02-23 | 34.38 | $47.64 | 212401 |
| 2023-02-22 | 35.22 | $47.79 | 263718 |
| 2023-02-21 | 36.11 | $47.71 | 225400 |
| 2023-02-17 | 37.08 | $48.27 | 589500 |
| 2023-02-16 | 37.88 | $49.76 | 398738 |
| 2023-02-15 | 37.92 | $50.86 | 300226 |
| 2023-02-14 | 37.69 | $51.33 | 385400 |
| 2023-02-13 | 37.38 | $50.91 | 334947 |
| 2023-02-10 | 36.64 | $51.37 | 297118 |
| 2023-02-09 | 35.91 | $50.96 | 529700 |
| 2023-02-08 | 34.92 | $52.49 | 526120 |
| 2023-02-07 | 33.48 | $52.35 | 481528 |
| 2023-02-06 | 32.05 | $50.99 | 647518 |
| 2023-02-03 | 30.69 | $50.29 | 1.0M |
| 2023-02-02 | 29.30 | $47.21 | 357900 |
| 2023-02-01 | 28.16 | $48.99 | 581200 |
| 2023-01-31 | 26.89 | $47.33 | 267800 |
| 2023-01-30 | 25.94 | $46.11 | 345033 |
| 2023-01-27 | 25.12 | $46.29 | 280603 |
| 2023-01-26 | 24.26 | $45.24 | 237500 |
| 2023-01-25 | 23.66 | $44.33 | 183300 |
| 2023-01-24 | 23.19 | $44.98 | 268400 |
| 2023-01-23 | 22.28 | $45.41 | 271800 |
| 2023-01-20 | 21.18 | $45.38 | 489208 |
| 2023-01-19 | 20.03 | $44.41 | 450330 |
| 2023-01-18 | 19.04 | $44.19 | 226100 |
| 2023-01-17 | 17.67 | $44.61 | 172000 |
| 2023-01-13 | 16.46 | $44.64 | 214900 |
| 2023-01-12 | 15.23 | $44.72 | 306600 |
| 2023-01-11 | 13.93 | $43.47 | 406600 |
| 2023-01-10 | 12.83 | $42.23 | 311817 |
| 2023-01-09 | 11.85 | $42.82 | 473841 |
| 2023-01-06 | 10.82 | $41.43 | 421315 |
| 2023-01-05 | 10.11 | $38.31 | 183100 |
| 2023-01-04 | 10.44 | $37.07 | 301106 |
| 2023-01-03 | 10.89 | $37.14 | 339946 |
| 2022-12-30 | 11.41 | $37.86 | 196112 |
| 2022-12-29 | 11.76 | $37.33 | 204027 |
| 2022-12-28 | 11.90 | $36.15 | 137539 |
| 2022-12-27 | 11.87 | $36.98 | 72605 |
| 2022-12-23 | 12.05 | $36.85 | 134117 |
| 2022-12-22 | 12.06 | $36.51 | 231701 |
| 2022-12-21 | 12.07 | $37.37 | 231517 |
| 2022-12-20 | 12.27 | $35.91 | 145500 |
| 2022-12-19 | 12.14 | $35.82 | 347923 |
| 2022-12-16 | 12.00 | $37.25 | 302900 |
| 2022-12-15 | 12.10 | $36.87 | 292500 |
| 2022-12-14 | 12.04 | $37.35 | 232600 |
| 2022-12-13 | 12.33 | $38.67 | 471928 |
| 2022-12-12 | 12.90 | $37.00 | 221700 |
| 2022-12-09 | 12.71 | $36.71 | 202100 |
| 2022-12-08 | 12.57 | $36.57 | 297842 |
| 2022-12-07 | 12.42 | $37.31 | 241900 |
| 2022-12-06 | 12.53 | $37.68 | 237800 |
| 2022-12-05 | 12.69 | $37.76 | 339700 |
| 2022-12-02 | 12.99 | $38.32 | 393037 |
| 2022-12-01 | 13.46 | $38.72 | 300100 |
| 2022-11-30 | 14.08 | $39.01 | 819400 |
| 2022-11-29 | 14.74 | $40.38 | 154800 |
| 2022-11-28 | 14.52 | $39.57 | 352748 |
| 2022-11-25 | 14.42 | $40.29 | 131330 |
| 2022-11-23 | 14.16 | $39.86 | 198000 |
| 2022-11-22 | 14.11 | $39.47 | 156300 |
| 2022-11-21 | 14.18 | $38.41 | 274700 |
| 2022-11-18 | 14.53 | $38.50 | 322300 |
| 2022-11-17 | 14.88 | $38.21 | 178945 |
| 2022-11-16 | 15.35 | $38.53 | 299700 |
| 2022-11-15 | 15.31 | $40.11 | 290505 |
| 2022-11-14 | 14.73 | $39.79 | 318400 |
| 2022-11-11 | 14.24 | $40.20 | 439513 |
| 2022-11-10 | 13.72 | $38.84 | 358040 |
| 2022-11-09 | 13.67 | $36.06 | 183601 |
| 2022-11-08 | 13.89 | $38.55 | 232600 |
| 2022-11-07 | 13.29 | $38.26 | 354900 |
| 2022-11-04 | 12.66 | $38.13 | 876925 |
| 2022-11-03 | 12.09 | $35.22 | 441627 |
| 2022-11-02 | 12.43 | $35.14 | 583844 |
| 2022-11-01 | 12.38 | $36.96 | 640100 |
| 2022-10-31 | 12.09 | $34.89 | 418800 |
| 2022-10-28 | 12.53 | $34.00 | 604939 |
| 2022-10-27 | 13.02 | $34.84 | 749421 |
| 2022-10-26 | 13.31 | $34.03 | 611500 |
| 2022-10-25 | 13.92 | $34.14 | 378340 |
| 2022-10-24 | 14.37 | $33.72 | 359002 |
| 2022-10-21 | 14.85 | $35.03 | 232400 |
| 2022-10-20 | 15.41 | $33.67 | 430200 |
| 2022-10-19 | 15.98 | $33.52 | 284400 |
| 2022-10-18 | 16.32 | $33.49 | 559827 |
| 2022-10-17 | 16.76 | $33.78 | 449746 |
| 2022-10-14 | 17.36 | $34.37 | 480337 |
| 2022-10-13 | 18.18 | $35.46 | 666429 |
| 2022-10-12 | 19.04 | $33.51 | 353946 |
| 2022-10-11 | 19.21 | $33.56 | 435347 |
| 2022-10-10 | 19.43 | $35.07 | 391437 |
| 2022-10-07 | 20.12 | $35.07 | 579300 |
| 2022-10-06 | 20.86 | $34.54 | 446017 |
| 2022-10-05 | 21.75 | $35.18 | 597528 |
| 2022-10-04 | 22.62 | $34.58 | 625744 |
| 2022-10-03 | 23.32 | $32.96 | 594231 |
| 2022-09-30 | 23.54 | $31.87 | 282809 |
| 2022-09-29 | 23.45 | $31.79 | 610249 |
| 2022-09-28 | 23.40 | $32.62 | 626501 |
| 2022-09-27 | 23.35 | $30.93 | 593941 |
| 2022-09-26 | 22.58 | $29.38 | 578844 |
| 2022-09-23 | 21.55 | $28.97 | 440100 |
| 2022-09-22 | 20.46 | $31.15 | 436700 |
| 2022-09-21 | 19.78 | $31.36 | 461040 |
| 2022-09-20 | 19.11 | $32.28 | 494800 |
| 2022-09-19 | 18.55 | $33.40 | 422600 |
| 2022-09-16 | 17.97 | $32.98 | 790331 |
| 2022-09-15 | 17.47 | $34.22 | 479540 |
| 2022-09-14 | 17.32 | $35.47 | 366623 |
| 2022-09-13 | 17.23 | $34.86 | 387649 |
| 2022-09-12 | 17.18 | $36.94 | 263600 |
| 2022-09-09 | 17.55 | $36.50 | 389501 |
| 2022-09-08 | 17.87 | $35.74 | 569509 |
| 2022-09-07 | 17.64 | $35.00 | 539900 |
| 2022-09-06 | 17.54 | $35.05 | 418432 |
| 2022-09-02 | 17.50 | $36.34 | 334140 |
| 2022-09-01 | 17.70 | $35.72 | 404113 |
| 2022-08-31 | 17.55 | $36.10 | 402944 |
| 2022-08-30 | 17.71 | $37.34 | 267749 |
| 2022-08-29 | 18.19 | $39.87 | 294906 |
| 2022-08-26 | 19.06 | $39.89 | 254329 |
| 2022-08-25 | 19.77 | $41.05 | 364116 |
| 2022-08-24 | 20.32 | $40.30 | 393200 |
| 2022-08-23 | 21.23 | $39.44 | 364000 |
| 2022-08-22 | 22.25 | $37.28 | 199100 |
| 2022-08-19 | 22.52 | $37.38 | 666300 |
| 2022-08-18 | 23.13 | $38.36 | 510513 |
| 2022-08-17 | 23.77 | $37.18 | 369444 |
| 2022-08-16 | 23.98 | $37.28 | 275500 |
| 2022-08-15 | 24.33 | $36.94 | 349200 |
| 2022-08-12 | 24.43 | $38.41 | 196614 |
| 2022-08-11 | 24.92 | $37.77 | 257800 |
| 2022-08-10 | 25.30 | $37.05 | 345705 |
| 2022-08-09 | 25.40 | $35.65 | 347200 |
| 2022-08-08 | 25.25 | $36.60 | 366800 |
| 2022-08-05 | 25.20 | $35.77 | 354900 |
| 2022-08-04 | 24.93 | $35.56 | 294800 |
| 2022-08-03 | 24.70 | $35.44 | 288500 |
| 2022-08-02 | 24.47 | $36.08 | 317800 |
| 2022-08-01 | 24.29 | $36.22 | 454230 |
| 2022-07-29 | 24.00 | $37.20 | 1.0M |
| 2022-07-28 | 23.83 | $36.79 | 1.4M |
| 2022-07-27 | 23.66 | $39.61 | 783263 |
| 2022-07-26 | 24.05 | $39.22 | 352800 |
| 2022-07-25 | 24.52 | $39.71 | 355800 |
| 2022-07-22 | 25.02 | $38.43 | 337008 |
| 2022-07-21 | 25.54 | $38.89 | 297000 |
| 2022-07-20 | 25.80 | $38.92 | 270100 |
| 2022-07-19 | 26.20 | $39.13 | 447300 |
| 2022-07-18 | 26.62 | $37.42 | 446324 |
| 2022-07-15 | 26.73 | $36.30 | 556730 |
| 2022-07-14 | 26.49 | $34.23 | 760402 |
| 2022-07-13 | 25.74 | $36.27 | 902600 |
| 2022-07-12 | 25.22 | $36.05 | 686600 |
| 2022-07-11 | 24.81 | $37.55 | 443200 |
| 2022-07-08 | 24.57 | $38.51 | 418500 |
| 2022-07-07 | 24.46 | $39.00 | 561735 |
| 2022-07-06 | 24.33 | $36.35 | 604800 |
| 2022-07-05 | 23.50 | $36.73 | 532300 |
| 2022-07-01 | 22.86 | $38.21 | 224339 |
| 2022-06-30 | 22.30 | $38.23 | 558436 |
| 2022-06-29 | 21.73 | $39.18 | 356000 |
| 2022-06-28 | 21.42 | $40.50 | 754000 |
| 2022-06-27 | 21.28 | $40.45 | 621518 |
| 2022-06-24 | 20.68 | $40.16 | 698200 |
| 2022-06-23 | 19.88 | $37.69 | 621923 |
| 2022-06-22 | 18.66 | $38.80 | 567829 |
| 2022-06-21 | 17.51 | $40.77 | 490532 |
| 2022-06-17 | 16.63 | $39.97 | 798427 |
| 2022-06-16 | 15.54 | $41.75 | 937800 |
| 2022-06-15 | 14.71 | $44.94 | 766200 |
| 2022-06-14 | 14.33 | $44.70 | 586533 |
| 2022-06-13 | 13.95 | $44.35 | 1.1M |
| 2022-06-10 | 13.55 | $49.54 | 340720 |
| 2022-06-09 | 14.09 | $52.88 | 335900 |
| 2022-06-08 | 13.86 | $53.34 | 408800 |
| 2022-06-07 | 13.61 | $52.97 | 408010 |
| 2022-06-06 | 13.71 | $51.13 | 421633 |
| 2022-06-03 | 13.98 | $51.53 | 309000 |
| 2022-06-02 | 14.08 | $52.21 | 447427 |
| 2022-06-01 | 14.30 | $50.18 | 491200 |
| 2022-05-31 | 14.96 | $49.45 | 762503 |
| 2022-05-27 | 15.65 | $50.71 | 626736 |
| 2022-05-26 | 15.96 | $49.07 | 435400 |
| 2022-05-25 | 16.02 | $48.57 | 337228 |
| 2022-05-24 | 16.02 | $48.94 | 348500 |
| 2022-05-23 | 16.05 | $49.02 | 237700 |
| 2022-05-20 | 16.08 | $48.73 | 372621 |
| 2022-05-19 | 16.11 | $50.00 | 260200 |
| 2022-05-18 | 16.37 | $49.81 | 308605 |
| 2022-05-17 | 16.70 | $51.05 | 494000 |
| 2022-05-16 | 17.09 | $48.97 | 620436 |
| 2022-05-13 | 16.79 | $47.44 | 328300 |
| 2022-05-12 | 16.22 | $46.46 | 397932 |
| 2022-05-11 | 15.40 | $47.22 | 419800 |
| 2022-05-10 | 14.79 | $46.76 | 660822 |
| 2022-05-09 | 14.11 | $48.23 | 643800 |
| 2022-05-06 | 13.78 | $52.46 | 465900 |
| 2022-05-05 | 13.99 | $52.24 | 659200 |
| 2022-05-04 | 14.28 | $54.73 | 428200 |
| 2022-05-03 | 14.96 | $52.99 | 484935 |
| 2022-05-02 | 15.29 | $51.04 | 630000 |
| 2022-04-29 | 15.30 | $50.16 | 485800 |
| 2022-04-28 | 15.40 | $50.71 | 831404 |
| 2022-04-27 | 15.41 | $48.89 | 436100 |
| 2022-04-26 | 14.43 | $48.18 | 995445 |
| 2022-04-25 | 13.43 | $49.43 | 559800 |
| 2022-04-22 | 12.41 | $51.49 | 586502 |
| 2022-04-21 | 11.91 | $52.92 | 497600 |
| 2022-04-20 | 11.80 | $55.33 | 288800 |
| 2022-04-19 | 12.19 | $55.17 | 294409 |
| 2022-04-18 | 12.53 | $55.90 | 404200 |
| 2022-04-14 | 13.11 | $55.09 | 312000 |
| 2022-04-13 | 13.62 | $54.60 | 359749 |
| 2022-04-12 | 14.07 | $54.46 | 339719 |
| 2022-04-11 | 14.55 | $52.98 | 582800 |
| 2022-04-08 | 14.60 | $55.30 | 312915 |
| 2022-04-07 | 15.30 | $55.15 | 361600 |
| 2022-04-06 | 15.93 | $53.58 | 240525 |
| 2022-04-05 | 16.56 | $54.63 | 299700 |
| 2022-04-04 | 17.20 | $55.52 | 264400 |
| 2022-04-01 | 18.07 | $54.94 | 504706 |
| 2022-03-31 | 18.98 | $54.56 | 292400 |
| 2022-03-30 | 19.42 | $55.34 | 297200 |
| 2022-03-29 | 19.66 | $54.53 | 476247 |
| 2022-03-28 | 20.35 | $56.09 | 381338 |
| 2022-03-25 | 20.44 | $56.48 | 244000 |
| 2022-03-24 | 20.18 | $55.50 | 317508 |
| 2022-03-23 | 19.89 | $56.27 | 484001 |
| 2022-03-22 | 19.58 | $55.49 | 351300 |
| 2022-03-21 | 19.34 | $55.79 | 442007 |
| 2022-03-18 | 19.12 | $54.00 | 462100 |
| 2022-03-17 | 19.34 | $52.82 | 493493 |
| 2022-03-16 | 19.87 | $49.55 | 527700 |
| 2022-03-15 | 20.89 | $50.55 | 407123 |
| 2022-03-14 | 21.97 | $49.78 | 280705 |
| 2022-03-11 | 22.74 | $51.96 | 354200 |
| 2022-03-10 | 22.83 | $52.08 | 501400 |
| 2022-03-09 | 22.93 | $48.49 | 769233 |
| 2022-03-08 | 23.34 | $51.10 | 735100 |
| 2022-03-07 | 22.89 | $53.92 | 834032 |
| 2022-03-04 | 22.03 | $51.89 | 452700 |
| 2022-03-03 | 21.88 | $51.11 | 476734 |
| 2022-03-02 | 21.39 | $52.51 | 546443 |
| 2022-03-01 | 20.75 | $50.88 | 456900 |
| 2022-02-28 | 20.18 | $52.19 | 706400 |
| 2022-02-25 | 19.69 | $49.88 | 470900 |
| 2022-02-24 | 19.84 | $48.78 | 545203 |
| 2022-02-23 | 20.38 | $47.52 | 219948 |
| 2022-02-22 | 20.72 | $48.17 | 211800 |
| 2022-02-18 | 20.83 | $47.88 | 376432 |
| 2022-02-17 | 20.94 | $48.96 | 298737 |
| 2022-02-16 | 20.62 | $49.27 | 482200 |
| 2022-02-15 | 20.03 | $50.01 | 504900 |
| 2022-02-14 | 19.55 | $50.14 | 365100 |
| 2022-02-11 | 18.72 | $50.17 | 912200 |
| 2022-02-10 | 17.82 | $49.50 | 585836 |
| 2022-02-09 | 16.87 | $49.45 | 536000 |
| 2022-02-08 | 16.20 | $48.12 | 384300 |
| 2022-02-07 | 15.92 | $48.00 | 322000 |
| 2022-02-04 | 15.32 | $48.60 | 532437 |
| 2022-02-03 | 14.81 | $46.71 | 415126 |
| 2022-02-02 | 14.77 | $46.20 | 498947 |
| 2022-02-01 | 14.67 | $46.88 | 488800 |
| 2022-01-31 | 14.57 | $45.50 | 497400 |
| 2022-01-28 | 14.59 | $46.67 | 664600 |
| 2022-01-27 | 14.60 | $46.68 | 887918 |
| 2022-01-26 | 14.62 | $43.96 | 517900 |
| 2022-01-25 | 14.78 | $44.88 | 529736 |
| 2022-01-24 | 15.26 | $43.83 | 850237 |
| 2022-01-21 | 15.99 | $44.67 | 356011 |
| 2022-01-20 | 16.37 | $45.24 | 440700 |
| 2022-01-19 | 16.19 | $47.41 | 651617 |
| 2022-01-18 | 15.59 | $46.01 | 620010 |
| 2022-01-14 | 15.13 | $45.63 | 469638 |
| 2022-01-13 | 15.12 | $43.32 | 410100 |
| 2022-01-12 | 15.32 | $43.76 | 240927 |
| 2022-01-11 | 15.42 | $43.63 | 307221 |
| 2022-01-10 | 15.82 | $42.25 | 238100 |
| 2022-01-07 | 16.39 | $43.56 | 303600 |
| 2022-01-06 | 16.84 | $42.83 | 264000 |
| 2022-01-05 | 17.51 | $41.88 | 342024 |
| 2022-01-04 | 18.24 | $42.61 | 638516 |
| 2022-01-03 | 19.06 | $39.85 | 246008 |
| 2021-12-31 | 19.58 | $39.55 | 314928 |
| 2021-12-30 | 19.66 | $39.65 | 395600 |
| 2021-12-29 | 19.85 | $39.66 | 501228 |
| 2021-12-28 | 20.07 | $42.46 | 207400 |
| 2021-12-27 | 21.10 | $43.36 | 192800 |
| 2021-12-23 | 22.17 | $42.66 | 214816 |
| 2021-12-22 | 23.05 | $41.89 | 146426 |
| 2021-12-21 | 23.76 | $41.92 | 348500 |
| 2021-12-20 | 24.51 | $39.77 | 304204 |
| 2021-12-17 | 24.33 | $39.49 | 390000 |
| 2021-12-16 | 24.50 | $40.52 | 366000 |
| 2021-12-15 | 24.81 | $39.40 | 305744 |
| 2021-12-14 | 24.49 | $38.60 | 254815 |
| 2021-12-13 | 24.30 | $38.76 | 323700 |
| 2021-12-10 | 24.10 | $39.74 | 292911 |
| 2021-12-09 | 24.14 | $39.10 | 583936 |
| 2021-12-08 | 24.18 | $40.87 | 295602 |
| 2021-12-07 | 24.71 | $42.73 | 390210 |
| 2021-12-06 | 25.40 | $40.82 | 345200 |
| 2021-12-03 | 25.29 | $39.78 | 225445 |
| 2021-12-02 | 25.19 | $40.21 | 302515 |
| 2021-12-01 | 24.72 | $38.99 | 528700 |
| 2021-11-30 | 24.23 | $39.99 | 355127 |
| 2021-11-29 | 23.94 | $41.81 | 261900 |
| 2021-11-26 | 24.16 | $42.18 | 232700 |
| 2021-11-24 | 24.07 | $43.87 | 229800 |
| 2021-11-23 | 24.68 | $43.71 | 222115 |
| 2021-11-22 | 25.44 | $43.43 | 312800 |
| 2021-11-19 | 25.93 | $43.17 | 355614 |
| 2021-11-18 | 26.51 | $44.12 | 431018 |
| 2021-11-17 | 27.18 | $43.90 | 344833 |
| 2021-11-16 | 28.08 | $44.58 | 361200 |
| 2021-11-15 | 29.30 | $45.30 | 467800 |
| 2021-11-12 | 30.59 | $45.83 | 219015 |
| 2021-11-11 | 31.96 | $45.94 | 186300 |
| 2021-11-10 | 33.47 | $44.95 | 260700 |
| 2021-11-09 | 35.06 | $46.92 | 335420 |
| 2021-11-08 | 36.06 | $47.07 | 304631 |
| 2021-11-05 | 37.11 | $47.14 | 425900 |
| 2021-11-04 | 38.00 | $46.64 | 406600 |
| 2021-11-03 | 39.25 | $46.58 | 312600 |
| 2021-11-02 | 40.81 | $45.25 | 310200 |
| 2021-11-01 | 42.56 | $46.40 | 630000 |
| 2021-10-29 | 44.36 | $44.78 | 414900 |
| 2021-10-28 | 46.33 | $44.81 | 927433 |
| 2021-10-27 | 48.72 | $45.04 | 702400 |
| 2021-10-26 | 50.69 | $45.66 | 328100 |
| 2021-10-25 | 52.67 | $45.54 | 381900 |
| 2021-10-22 | 54.29 | $46.13 | 424104 |
| 2021-10-21 | 55.78 | $46.57 | 420229 |
| 2021-10-20 | 57.35 | $47.71 | 432600 |
| 2021-10-19 | 58.36 | $47.89 | 502300 |
| 2021-10-18 | 59.15 | $49.42 | 324343 |
| 2021-10-15 | 59.75 | $48.69 | 331511 |
| 2021-10-14 | 60.24 | $49.87 | 485400 |
| 2021-10-13 | 60.15 | $50.86 | 250900 |
| 2021-10-12 | 59.85 | $51.51 | 333800 |
| 2021-10-11 | 59.41 | $50.53 | 434400 |
| 2021-10-08 | 58.92 | $50.06 | 230500 |
| 2021-10-07 | 58.63 | $49.79 | 311522 |
| 2021-10-06 | 58.39 | $48.69 | 653200 |
| 2021-10-05 | 58.14 | $51.79 | 1.2M |
| 2021-10-04 | 57.22 | $48.99 | 381112 |
| 2021-10-01 | 56.42 | $48.50 | 626100 |
| 2021-09-30 | 55.68 | $46.04 | 303000 |
| 2021-09-29 | 54.99 | $46.79 | 267600 |
| 2021-09-28 | 54.33 | $47.07 | 663704 |
| 2021-09-27 | 53.42 | $48.13 | 671414 |
| 2021-09-24 | 52.51 | $45.34 | 573100 |
| 2021-09-23 | 51.80 | $44.81 | 599433 |
| 2021-09-22 | 51.17 | $42.17 | 190807 |
| 2021-09-21 | 50.77 | $42.07 | 368300 |
| 2021-09-20 | 50.43 | $41.45 | 426200 |
| 2021-09-17 | 50.07 | $42.98 | 668300 |
| 2021-09-16 | 49.31 | $41.62 | 328262 |
| 2021-09-15 | 48.69 | $41.00 | 339800 |
| 2021-09-14 | 48.15 | $38.91 | 326512 |
| 2021-09-13 | 47.79 | $39.79 | 135736 |
| 2021-09-10 | 47.16 | $39.31 | 161600 |
| 2021-09-09 | 46.48 | $39.30 | 139133 |
| 2021-09-08 | 45.84 | $39.23 | 592330 |
| 2021-09-07 | 45.16 | $39.65 | 549039 |
| 2021-09-03 | 44.46 | $37.91 | 254615 |
| 2021-09-02 | 43.89 | $38.20 | 521013 |
| 2021-09-01 | 43.34 | $37.12 | 244600 |
| 2021-08-31 | 42.94 | $36.71 | 477045 |
| 2021-08-30 | 42.52 | $36.24 | 278648 |
| 2021-08-27 | 42.23 | $35.85 | 408711 |
| 2021-08-26 | 41.98 | $34.73 | 194600 |
| 2021-08-25 | 41.90 | $34.92 | 281849 |
| 2021-08-24 | 41.81 | $34.34 | 479000 |
| 2021-08-23 | 41.88 | $32.44 | 352424 |
| 2021-08-20 | 42.24 | $30.62 | 110900 |
| 2021-08-19 | 43.07 | $30.07 | 277800 |
| 2021-08-18 | 43.94 | $31.08 | 112000 |
| 2021-08-17 | 44.27 | $31.66 | 176844 |
| 2021-08-16 | 44.57 | $32.24 | 150014 |
| 2021-08-13 | 44.50 | $33.46 | 145800 |
| 2021-08-12 | 43.92 | $33.74 | 121700 |
| 2021-08-11 | 43.30 | $34.82 | 247200 |
| 2021-08-10 | 42.57 | $33.97 | 442732 |
| 2021-08-09 | 41.85 | $33.09 | 154839 |
| 2021-08-06 | 41.18 | $33.88 | 173818 |
| 2021-08-05 | 40.40 | $33.22 | 137645 |
| 2021-08-04 | 39.58 | $32.96 | 150900 |
| 2021-08-03 | 38.71 | $33.74 | 191300 |
| 2021-08-02 | 37.81 | $32.91 | 286800 |
| 2021-07-30 | 36.76 | $33.66 | 136100 |
| 2021-07-29 | 35.67 | $33.06 | 213200 |
| 2021-07-28 | 34.52 | $33.60 | 295000 |
| 2021-07-27 | 33.40 | $33.39 | 210100 |
| 2021-07-26 | 31.97 | $34.09 | 175307 |
| 2021-07-23 | 30.37 | $33.65 | 155522 |
| 2021-07-22 | 28.70 | $33.48 | 199500 |
| 2021-07-21 | 26.96 | $33.33 | 154708 |
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