Is Northwest Natural Holding Company (NWN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Northwest Natural Holding Company (NWN) research center and poll results.
NYSE : NWN
Northwest Natural Holding Company
$50.96 USD
-$0.24 (-0.47%)
- Volume
- 139.77K
- Average Volume
- 273.43K
- Market Capitalization
- $2.14B
- P/E Ratio
- 17.05
- Dividend Yield
- 3.86%
- Price Target
- $56.50
- Year High
- $55.99
- Year Low
- $39.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $0.80
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
50.10
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.50
Average
44.73
Maximum
54.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.10 | $50.96 | 139771 |
| 2026-07-17 | 50.00 | $51.20 | 246248 |
| 2026-07-16 | 49.88 | $51.51 | 267800 |
| 2026-07-15 | 49.78 | $50.35 | 138307 |
| 2026-07-14 | 49.74 | $50.56 | 176226 |
| 2026-07-13 | 49.71 | $51.24 | 280212 |
| 2026-07-10 | 49.61 | $50.40 | 150100 |
| 2026-07-09 | 49.59 | $49.63 | 268200 |
| 2026-07-08 | 49.59 | $49.66 | 277436 |
| 2026-07-07 | 49.55 | $49.81 | 179401 |
| 2026-07-06 | 49.55 | $48.65 | 217717 |
| 2026-07-02 | 49.56 | $49.73 | 208700 |
| 2026-07-01 | 49.49 | $48.73 | 284800 |
| 2026-06-30 | 49.48 | $49.06 | 262630 |
| 2026-06-29 | 49.42 | $49.98 | 325800 |
| 2026-06-26 | 49.35 | $50.83 | 1.1M |
| 2026-06-25 | 49.26 | $50.50 | 259619 |
| 2026-06-24 | 49.25 | $50.53 | 459119 |
| 2026-06-23 | 49.22 | $49.91 | 229500 |
| 2026-06-22 | 49.22 | $48.70 | 269393 |
| 2026-06-18 | 49.28 | $49.02 | 802900 |
| 2026-06-17 | 49.32 | $48.87 | 232904 |
| 2026-06-16 | 49.39 | $49.38 | 261600 |
| 2026-06-15 | 49.40 | $49.64 | 253600 |
| 2026-06-12 | 49.34 | $49.86 | 169300 |
| 2026-06-11 | 49.34 | $49.28 | 246600 |
| 2026-06-10 | 49.36 | $50.00 | 206960 |
| 2026-06-09 | 49.37 | $49.67 | 371200 |
| 2026-06-08 | 49.41 | $48.93 | 226447 |
| 2026-06-05 | 49.48 | $49.78 | 230000 |
| 2026-06-04 | 49.51 | $48.89 | 232622 |
| 2026-06-03 | 49.49 | $48.24 | 229826 |
| 2026-06-02 | 49.72 | $48.61 | 223536 |
| 2026-06-01 | 49.93 | $47.84 | 251608 |
| 2026-05-29 | 50.18 | $48.49 | 338214 |
| 2026-05-28 | 50.41 | $49.15 | 246400 |
| 2026-05-27 | 50.60 | $50.28 | 547200 |
| 2026-05-26 | 50.76 | $49.89 | 242800 |
| 2026-05-22 | 50.94 | $49.93 | 216143 |
| 2026-05-21 | 51.11 | $49.82 | 194400 |
| 2026-05-20 | 51.30 | $49.92 | 282800 |
| 2026-05-19 | 51.41 | $50.20 | 295200 |
| 2026-05-18 | 51.51 | $49.55 | 269800 |
| 2026-05-15 | 51.70 | $48.42 | 269600 |
| 2026-05-14 | 51.98 | $49.91 | 322636 |
| 2026-05-13 | 52.21 | $49.71 | 357904 |
| 2026-05-12 | 52.45 | $50.16 | 226154 |
| 2026-05-11 | 52.67 | $50.46 | 316816 |
| 2026-05-08 | 52.87 | $50.44 | 315441 |
| 2026-05-07 | 53.13 | $50.19 | 423316 |
| 2026-05-06 | 53.41 | $48.66 | 446052 |
| 2026-05-05 | 53.73 | $52.70 | 167990 |
| 2026-05-04 | 53.85 | $52.85 | 202800 |
| 2026-05-01 | 53.94 | $52.86 | 153735 |
| 2026-04-30 | 54.03 | $53.00 | 232600 |
| 2026-04-29 | 54.06 | $53.12 | 165700 |
| 2026-04-28 | 54.07 | $53.37 | 136500 |
| 2026-04-27 | 54.08 | $53.57 | 175045 |
| 2026-04-24 | 54.04 | $53.36 | 254614 |
| 2026-04-23 | 54.02 | $53.51 | 154046 |
| 2026-04-22 | 53.96 | $52.18 | 153300 |
| 2026-04-21 | 53.97 | $52.21 | 158400 |
| 2026-04-20 | 53.96 | $53.35 | 189019 |
| 2026-04-17 | 53.87 | $54.04 | 201903 |
| 2026-04-16 | 53.82 | $54.53 | 140504 |
| 2026-04-15 | 53.72 | $54.39 | 180099 |
| 2026-04-14 | 53.62 | $54.58 | 143919 |
| 2026-04-13 | 53.53 | $54.58 | 179935 |
| 2026-04-10 | 53.43 | $55.60 | 204100 |
| 2026-04-09 | 53.24 | $55.80 | 293100 |
| 2026-04-08 | 53.03 | $55.06 | 296900 |
| 2026-04-07 | 52.86 | $55.04 | 274078 |
| 2026-04-06 | 52.72 | $54.55 | 230400 |
| 2026-04-02 | 52.60 | $54.66 | 204249 |
| 2026-04-01 | 52.47 | $53.70 | 216400 |
| 2026-03-31 | 52.41 | $53.22 | 243424 |
| 2026-03-30 | 52.37 | $53.62 | 262200 |
| 2026-03-27 | 52.32 | $52.83 | 227500 |
| 2026-03-26 | 52.33 | $52.86 | 175100 |
| 2026-03-25 | 52.20 | $52.47 | 448722 |
| 2026-03-24 | 52.08 | $52.25 | 246700 |
| 2026-03-23 | 51.97 | $52.15 | 324800 |
| 2026-03-20 | 51.87 | $51.42 | 1.3M |
| 2026-03-19 | 51.81 | $53.06 | 387339 |
| 2026-03-18 | 51.62 | $52.62 | 437810 |
| 2026-03-17 | 51.44 | $52.40 | 231460 |
| 2026-03-16 | 51.33 | $52.67 | 315924 |
| 2026-03-13 | 51.22 | $52.56 | 287700 |
| 2026-03-12 | 51.08 | $51.94 | 258938 |
| 2026-03-11 | 50.93 | $51.52 | 259000 |
| 2026-03-10 | 50.76 | $51.62 | 315000 |
| 2026-03-09 | 50.57 | $52.29 | 268876 |
| 2026-03-06 | 50.36 | $52.10 | 626914 |
| 2026-03-05 | 50.18 | $52.06 | 328604 |
| 2026-03-04 | 49.97 | $52.53 | 302005 |
| 2026-03-03 | 49.73 | $52.50 | 351600 |
| 2026-03-02 | 49.47 | $52.59 | 383600 |
| 2026-02-27 | 49.17 | $53.04 | 600200 |
| 2026-02-26 | 48.87 | $50.27 | 431400 |
| 2026-02-25 | 48.66 | $49.99 | 311351 |
| 2026-02-24 | 48.51 | $50.12 | 302400 |
| 2026-02-23 | 48.33 | $50.14 | 191627 |
| 2026-02-20 | 48.12 | $50.11 | 195500 |
| 2026-02-19 | 47.95 | $49.30 | 446831 |
| 2026-02-18 | 47.84 | $49.10 | 203301 |
| 2026-02-17 | 47.72 | $50.20 | 224058 |
| 2026-02-13 | 47.56 | $50.35 | 189100 |
| 2026-02-12 | 47.39 | $49.82 | 272300 |
| 2026-02-11 | 47.22 | $48.85 | 200900 |
| 2026-02-10 | 47.08 | $48.31 | 152926 |
| 2026-02-09 | 46.98 | $47.66 | 148900 |
| 2026-02-06 | 46.90 | $48.07 | 242000 |
| 2026-02-05 | 46.85 | $48.58 | 229300 |
| 2026-02-04 | 46.76 | $47.80 | 211300 |
| 2026-02-03 | 46.70 | $47.70 | 304478 |
| 2026-02-02 | 46.64 | $47.35 | 319311 |
| 2026-01-30 | 46.61 | $46.56 | 870700 |
| 2026-01-29 | 46.62 | $47.05 | 242479 |
| 2026-01-28 | 46.61 | $46.22 | 424540 |
| 2026-01-27 | 46.66 | $46.90 | 221430 |
| 2026-01-26 | 46.66 | $46.54 | 326604 |
| 2026-01-23 | 46.68 | $45.83 | 313100 |
| 2026-01-22 | 46.74 | $46.79 | 229300 |
| 2026-01-21 | 46.75 | $47.12 | 463500 |
| 2026-01-20 | 46.72 | $46.73 | 259615 |
| 2026-01-16 | 46.76 | $46.97 | 310839 |
| 2026-01-15 | 46.78 | $46.97 | 208730 |
| 2026-01-14 | 46.77 | $46.48 | 296600 |
| 2026-01-13 | 46.79 | $46.02 | 251000 |
| 2026-01-12 | 46.83 | $46.25 | 299880 |
| 2026-01-09 | 46.84 | $46.12 | 292928 |
| 2026-01-08 | 46.84 | $46.98 | 195202 |
| 2026-01-07 | 46.80 | $46.79 | 300823 |
| 2026-01-06 | 46.77 | $46.64 | 201400 |
| 2026-01-05 | 46.75 | $46.54 | 311916 |
| 2026-01-02 | 46.73 | $46.74 | 240400 |
| 2025-12-31 | 46.79 | $46.74 | 190034 |
| 2025-12-30 | 46.86 | $46.89 | 157100 |
| 2025-12-29 | 46.97 | $47.13 | 192280 |
| 2025-12-26 | 47.08 | $46.84 | 143542 |
| 2025-12-24 | 47.20 | $47.09 | 113700 |
| 2025-12-23 | 47.29 | $46.91 | 229502 |
| 2025-12-22 | 47.37 | $47.07 | 223529 |
| 2025-12-19 | 47.42 | $46.52 | 1.3M |
| 2025-12-18 | 47.47 | $47.46 | 220400 |
| 2025-12-17 | 47.46 | $47.40 | 322490 |
| 2025-12-16 | 47.46 | $46.88 | 250135 |
| 2025-12-15 | 47.49 | $46.88 | 285152 |
| 2025-12-12 | 47.55 | $46.78 | 235248 |
| 2025-12-11 | 47.62 | $46.44 | 221728 |
| 2025-12-10 | 47.71 | $46.15 | 344000 |
| 2025-12-09 | 47.79 | $46.07 | 197300 |
| 2025-12-08 | 47.83 | $46.19 | 298849 |
| 2025-12-05 | 47.86 | $46.24 | 302812 |
| 2025-12-04 | 47.88 | $46.21 | 284912 |
| 2025-12-03 | 47.87 | $47.86 | 247635 |
| 2025-12-02 | 47.82 | $48.28 | 284415 |
| 2025-12-01 | 47.72 | $48.92 | 231224 |
| 2025-11-28 | 47.55 | $49.47 | 138800 |
| 2025-11-26 | 47.39 | $49.19 | 444200 |
| 2025-11-25 | 47.23 | $48.85 | 282532 |
| 2025-11-24 | 47.14 | $48.49 | 247059 |
| 2025-11-21 | 47.09 | $48.09 | 279000 |
| 2025-11-20 | 47.08 | $47.61 | 273111 |
| 2025-11-19 | 47.06 | $47.11 | 255800 |
| 2025-11-18 | 47.06 | $47.56 | 203546 |
| 2025-11-17 | 47.03 | $47.45 | 253105 |
| 2025-11-14 | 46.99 | $47.98 | 262800 |
| 2025-11-13 | 46.89 | $48.26 | 246900 |
| 2025-11-12 | 46.75 | $48.13 | 329022 |
| 2025-11-11 | 46.60 | $47.77 | 285558 |
| 2025-11-10 | 46.43 | $47.00 | 289207 |
| 2025-11-07 | 46.27 | $46.80 | 214616 |
| 2025-11-06 | 46.16 | $46.59 | 250700 |
| 2025-11-05 | 46.02 | $46.04 | 240225 |
| 2025-11-04 | 45.92 | $46.73 | 218700 |
| 2025-11-03 | 45.79 | $46.29 | 259900 |
| 2025-10-31 | 45.68 | $45.53 | 254735 |
| 2025-10-30 | 45.62 | $46.23 | 259500 |
| 2025-10-29 | 45.52 | $46.00 | 390500 |
| 2025-10-28 | 45.44 | $47.13 | 208831 |
| 2025-10-27 | 45.33 | $47.53 | 193929 |
| 2025-10-24 | 45.20 | $47.77 | 144831 |
| 2025-10-23 | 45.04 | $47.31 | 198900 |
| 2025-10-22 | 44.86 | $47.06 | 536000 |
| 2025-10-21 | 44.69 | $46.95 | 213500 |
| 2025-10-20 | 44.52 | $46.66 | 212917 |
| 2025-10-17 | 44.32 | $45.97 | 200421 |
| 2025-10-16 | 44.15 | $45.43 | 198900 |
| 2025-10-15 | 44.00 | $45.20 | 240133 |
| 2025-10-14 | 43.85 | $44.41 | 235100 |
| 2025-10-13 | 43.71 | $43.84 | 167400 |
| 2025-10-10 | 43.61 | $44.61 | 272141 |
| 2025-10-09 | 43.49 | $43.68 | 256200 |
| 2025-10-08 | 43.42 | $44.12 | 192000 |
| 2025-10-07 | 43.28 | $44.07 | 192344 |
| 2025-10-06 | 43.14 | $44.10 | 229906 |
| 2025-10-03 | 43.00 | $44.39 | 212400 |
| 2025-10-02 | 42.87 | $44.23 | 171521 |
| 2025-10-01 | 42.74 | $44.36 | 181700 |
| 2025-09-30 | 42.59 | $44.93 | 205320 |
| 2025-09-29 | 42.41 | $44.81 | 195377 |
| 2025-09-26 | 42.25 | $44.65 | 230402 |
| 2025-09-25 | 42.08 | $43.69 | 181600 |
| 2025-09-24 | 41.97 | $43.60 | 276400 |
| 2025-09-23 | 41.85 | $43.58 | 203200 |
| 2025-09-22 | 41.73 | $42.82 | 197147 |
| 2025-09-19 | 41.70 | $42.53 | 536465 |
| 2025-09-18 | 41.60 | $42.39 | 233100 |
| 2025-09-17 | 41.52 | $42.15 | 253600 |
| 2025-09-16 | 41.45 | $41.60 | 230046 |
| 2025-09-15 | 41.37 | $41.84 | 170028 |
| 2025-09-12 | 41.31 | $42.27 | 211800 |
| 2025-09-11 | 41.23 | $42.21 | 259835 |
| 2025-09-10 | 41.19 | $41.47 | 190600 |
| 2025-09-09 | 41.15 | $41.27 | 222900 |
| 2025-09-08 | 41.11 | $41.19 | 249109 |
| 2025-09-05 | 41.05 | $41.84 | 263818 |
| 2025-09-04 | 40.96 | $41.55 | 231600 |
| 2025-09-03 | 40.87 | $41.35 | 206100 |
| 2025-09-02 | 40.77 | $41.42 | 182147 |
| 2025-08-29 | 40.71 | $41.53 | 193421 |
| 2025-08-28 | 40.63 | $41.30 | 241500 |
| 2025-08-27 | 40.56 | $41.50 | 319110 |
| 2025-08-26 | 40.52 | $41.10 | 353311 |
| 2025-08-25 | 40.49 | $41.32 | 195133 |
| 2025-08-22 | 40.45 | $42.07 | 320100 |
| 2025-08-21 | 40.39 | $40.71 | 161007 |
| 2025-08-20 | 40.39 | $40.73 | 226500 |
| 2025-08-19 | 40.43 | $40.63 | 322000 |
| 2025-08-18 | 40.51 | $40.08 | 207729 |
| 2025-08-15 | 40.62 | $40.56 | 364521 |
| 2025-08-14 | 40.67 | $40.83 | 236144 |
| 2025-08-13 | 40.72 | $41.25 | 235200 |
| 2025-08-12 | 40.75 | $40.82 | 253048 |
| 2025-08-11 | 40.80 | $40.38 | 272200 |
| 2025-08-08 | 40.88 | $39.97 | 193332 |
| 2025-08-07 | 40.96 | $40.05 | 225843 |
| 2025-08-06 | 41.05 | $39.72 | 331500 |
| 2025-08-05 | 41.13 | $39.48 | 346447 |
| 2025-08-04 | 41.21 | $40.20 | 205428 |
| 2025-08-01 | 41.26 | $39.88 | 261400 |
| 2025-07-31 | 41.33 | $39.92 | 286447 |
| 2025-07-30 | 41.37 | $40.60 | 233000 |
| 2025-07-29 | 41.37 | $40.62 | 216335 |
| 2025-07-28 | 41.32 | $40.50 | 338702 |
| 2025-07-25 | 41.29 | $40.86 | 210314 |
| 2025-07-24 | 41.24 | $40.81 | 274426 |
| 2025-07-23 | 41.18 | $41.40 | 306639 |
| 2025-07-22 | 41.17 | $42.36 | 401200 |
| 2025-07-21 | 41.08 | $42.21 | 203200 |
| 2025-07-18 | 40.95 | $41.53 | 220500 |
| 2025-07-17 | 40.86 | $41.77 | 227500 |
| 2025-07-16 | 40.77 | $42.00 | 251000 |
| 2025-07-15 | 40.65 | $41.64 | 246748 |
| 2025-07-14 | 40.56 | $42.13 | 259200 |
| 2025-07-11 | 40.47 | $41.49 | 270600 |
| 2025-07-10 | 40.40 | $41.80 | 204400 |
| 2025-07-09 | 40.33 | $41.45 | 234300 |
| 2025-07-08 | 40.25 | $41.03 | 377586 |
| 2025-07-07 | 40.19 | $41.12 | 419300 |
| 2025-07-03 | 40.12 | $41.28 | 140400 |
| 2025-07-02 | 40.04 | $40.74 | 274742 |
| 2025-07-01 | 40.04 | $40.60 | 391127 |
| 2025-06-30 | 40.05 | $39.72 | 310700 |
| 2025-06-27 | 40.11 | $39.78 | 465014 |
| 2025-06-26 | 40.17 | $39.89 | 327100 |
| 2025-06-25 | 40.22 | $39.64 | 711967 |
| 2025-06-24 | 40.31 | $41.17 | 557700 |
| 2025-06-23 | 40.29 | $40.63 | 397200 |
| 2025-06-20 | 40.28 | $39.62 | 772315 |
| 2025-06-18 | 40.35 | $39.71 | 258900 |
| 2025-06-17 | 40.45 | $39.90 | 253000 |
| 2025-06-16 | 40.53 | $39.75 | 492912 |
| 2025-06-13 | 40.60 | $39.74 | 335236 |
| 2025-06-12 | 40.65 | $40.28 | 229000 |
| 2025-06-11 | 40.62 | $40.07 | 251756 |
| 2025-06-10 | 40.64 | $40.39 | 258528 |
| 2025-06-09 | 40.69 | $39.97 | 220018 |
| 2025-06-06 | 40.83 | $39.70 | 199120 |
| 2025-06-05 | 41.02 | $39.81 | 338490 |
| 2025-06-04 | 41.23 | $39.76 | 250753 |
| 2025-06-03 | 41.42 | $40.70 | 230843 |
| 2025-06-02 | 41.57 | $40.72 | 194800 |
| 2025-05-30 | 41.69 | $40.97 | 274700 |
| 2025-05-29 | 41.79 | $40.90 | 273214 |
| 2025-05-28 | 41.90 | $40.96 | 315914 |
| 2025-05-27 | 42.04 | $41.41 | 272900 |
| 2025-05-23 | 42.16 | $40.76 | 168200 |
| 2025-05-22 | 42.32 | $40.45 | 173900 |
| 2025-05-21 | 42.49 | $40.95 | 260002 |
| 2025-05-20 | 42.63 | $41.76 | 259800 |
| 2025-05-19 | 42.74 | $41.54 | 239431 |
| 2025-05-16 | 42.82 | $41.10 | 258400 |
| 2025-05-15 | 42.92 | $40.73 | 275300 |
| 2025-05-14 | 43.01 | $39.78 | 414084 |
| 2025-05-13 | 43.14 | $40.53 | 314944 |
| 2025-05-12 | 43.22 | $41.22 | 444126 |
| 2025-05-09 | 43.22 | $42.83 | 318300 |
| 2025-05-08 | 43.12 | $43.57 | 323400 |
| 2025-05-07 | 42.96 | $43.95 | 321644 |
| 2025-05-06 | 42.78 | $43.63 | 295400 |
| 2025-05-05 | 42.60 | $43.55 | 389504 |
| 2025-05-02 | 42.48 | $43.20 | 195800 |
| 2025-05-01 | 42.49 | $42.94 | 218500 |
| 2025-04-30 | 42.50 | $43.10 | 290519 |
| 2025-04-29 | 42.50 | $43.78 | 245500 |
| 2025-04-28 | 42.44 | $43.76 | 762847 |
| 2025-04-25 | 42.39 | $43.95 | 797300 |
| 2025-04-24 | 42.27 | $43.97 | 437718 |
| 2025-04-23 | 42.13 | $43.61 | 460501 |
| 2025-04-22 | 42.00 | $44.11 | 549436 |
| 2025-04-21 | 41.87 | $43.16 | 250300 |
| 2025-04-17 | 41.77 | $42.99 | 425900 |
| 2025-04-16 | 41.71 | $42.59 | 240932 |
| 2025-04-15 | 41.69 | $42.43 | 273626 |
| 2025-04-14 | 41.67 | $42.01 | 213302 |
| 2025-04-11 | 41.66 | $41.26 | 202400 |
| 2025-04-10 | 41.69 | $40.74 | 300533 |
| 2025-04-09 | 41.71 | $40.40 | 372900 |
| 2025-04-08 | 41.74 | $40.34 | 308200 |
| 2025-04-07 | 41.79 | $40.06 | 480300 |
| 2025-04-04 | 41.87 | $41.21 | 413400 |
| 2025-04-03 | 41.91 | $43.36 | 235533 |
| 2025-04-02 | 41.81 | $43.16 | 195706 |
| 2025-04-01 | 41.73 | $43.01 | 286100 |
| 2025-03-31 | 41.69 | $42.72 | 251700 |
| 2025-03-28 | 41.67 | $42.63 | 253200 |
| 2025-03-27 | 41.58 | $41.69 | 158849 |
| 2025-03-26 | 41.56 | $41.20 | 159509 |
| 2025-03-25 | 41.58 | $40.98 | 201420 |
| 2025-03-24 | 41.62 | $41.38 | 195700 |
| 2025-03-21 | 41.63 | $41.27 | 713210 |
| 2025-03-20 | 41.64 | $41.85 | 146600 |
| 2025-03-19 | 41.59 | $42.08 | 150900 |
| 2025-03-18 | 41.55 | $41.96 | 170800 |
| 2025-03-17 | 41.52 | $41.91 | 148400 |
| 2025-03-14 | 41.45 | $41.83 | 201300 |
| 2025-03-13 | 41.42 | $41.11 | 226254 |
| 2025-03-12 | 41.40 | $40.96 | 199918 |
| 2025-03-11 | 41.39 | $41.48 | 260300 |
| 2025-03-10 | 41.32 | $41.61 | 244335 |
| 2025-03-07 | 41.24 | $41.93 | 219304 |
| 2025-03-06 | 41.17 | $41.42 | 235800 |
| 2025-03-05 | 41.12 | $41.66 | 271200 |
| 2025-03-04 | 41.03 | $42.10 | 363600 |
| 2025-03-03 | 40.91 | $42.37 | 344914 |
| 2025-02-28 | 40.79 | $40.88 | 319258 |
| 2025-02-27 | 40.77 | $41.14 | 426243 |
| 2025-02-26 | 40.70 | $41.76 | 284402 |
| 2025-02-25 | 40.63 | $41.74 | 199425 |
| 2025-02-24 | 40.58 | $41.51 | 241800 |
| 2025-02-21 | 40.50 | $41.42 | 181402 |
| 2025-02-20 | 40.42 | $40.96 | 162400 |
| 2025-02-19 | 40.36 | $41.34 | 127500 |
| 2025-02-18 | 40.36 | $41.23 | 150716 |
| 2025-02-14 | 40.32 | $40.64 | 117300 |
| 2025-02-13 | 40.29 | $41.06 | 154000 |
| 2025-02-12 | 40.21 | $40.82 | 152215 |
| 2025-02-11 | 40.14 | $40.82 | 141334 |
| 2025-02-10 | 40.03 | $40.00 | 140700 |
| 2025-02-07 | 39.95 | $39.99 | 153103 |
| 2025-02-06 | 39.91 | $40.48 | 150130 |
| 2025-02-05 | 39.81 | $40.41 | 157220 |
| 2025-02-04 | 39.73 | $39.90 | 268117 |
| 2025-02-03 | 39.72 | $39.82 | 217308 |
| 2025-01-31 | 39.70 | $39.92 | 244226 |
| 2025-01-30 | 39.68 | $40.49 | 252059 |
| 2025-01-29 | 39.63 | $39.74 | 218600 |
| 2025-01-28 | 39.61 | $40.36 | 186100 |
| 2025-01-27 | 39.58 | $40.76 | 361700 |
| 2025-01-24 | 39.53 | $39.88 | 221648 |
| 2025-01-23 | 39.51 | $39.75 | 173427 |
| 2025-01-22 | 39.50 | $39.86 | 218615 |
| 2025-01-21 | 39.49 | $41.22 | 207058 |
| 2025-01-17 | 39.39 | $40.41 | 266929 |
| 2025-01-16 | 39.42 | $40.15 | 202529 |
| 2025-01-15 | 39.48 | $39.36 | 255334 |
| 2025-01-14 | 39.60 | $39.44 | 231600 |
| 2025-01-13 | 39.71 | $38.72 | 203109 |
| 2025-01-10 | 39.86 | $38.31 | 172804 |
| 2025-01-08 | 40.05 | $39.17 | 155100 |
| 2025-01-07 | 40.17 | $38.58 | 174742 |
| 2025-01-06 | 40.34 | $38.69 | 202432 |
| 2025-01-03 | 40.52 | $39.69 | 138300 |
| 2025-01-02 | 40.68 | $39.52 | 158460 |
| 2024-12-31 | 40.85 | $39.56 | 159900 |
| 2024-12-30 | 41.04 | $39.37 | 134052 |
| 2024-12-27 | 41.26 | $39.48 | 160600 |
| 2024-12-26 | 41.45 | $39.76 | 186620 |
| 2024-12-24 | 41.63 | $39.68 | 84700 |
| 2024-12-23 | 41.84 | $39.50 | 180200 |
| 2024-12-20 | 42.05 | $39.57 | 949900 |
| 2024-12-19 | 42.24 | $39.61 | 277100 |
| 2024-12-18 | 42.36 | $39.21 | 368600 |
| 2024-12-17 | 42.49 | $41.03 | 207100 |
| 2024-12-16 | 42.52 | $41.29 | 185026 |
| 2024-12-13 | 42.51 | $41.81 | 228400 |
| 2024-12-12 | 42.46 | $41.57 | 154146 |
| 2024-12-11 | 42.44 | $41.84 | 198700 |
| 2024-12-10 | 42.43 | $41.97 | 159028 |
| 2024-12-09 | 42.40 | $41.76 | 184326 |
| 2024-12-06 | 42.36 | $41.90 | 141726 |
| 2024-12-05 | 42.28 | $42.30 | 133730 |
| 2024-12-04 | 42.21 | $42.93 | 134202 |
| 2024-12-03 | 42.02 | $42.94 | 161013 |
| 2024-12-02 | 41.80 | $43.26 | 261403 |
| 2024-11-29 | 41.56 | $43.82 | 106245 |
| 2024-11-27 | 41.31 | $43.34 | 234100 |
| 2024-11-26 | 41.15 | $43.29 | 166625 |
| 2024-11-25 | 40.98 | $43.85 | 326500 |
| 2024-11-22 | 40.81 | $43.78 | 201000 |
| 2024-11-21 | 40.62 | $43.21 | 229939 |
| 2024-11-20 | 40.47 | $42.12 | 163400 |
| 2024-11-19 | 40.40 | $41.84 | 174535 |
| 2024-11-18 | 40.33 | $41.61 | 213200 |
| 2024-11-15 | 40.28 | $41.15 | 211100 |
| 2024-11-14 | 40.25 | $40.63 | 292100 |
| 2024-11-13 | 40.25 | $41.29 | 237700 |
| 2024-11-12 | 40.24 | $41.63 | 272400 |
| 2024-11-11 | 40.19 | $41.44 | 188249 |
| 2024-11-08 | 40.13 | $40.88 | 236304 |
| 2024-11-07 | 40.08 | $40.36 | 190600 |
| 2024-11-06 | 40.01 | $40.91 | 426400 |
| 2024-11-05 | 39.93 | $39.10 | 168600 |
| 2024-11-04 | 39.91 | $38.42 | 255400 |
| 2024-11-01 | 39.94 | $38.51 | 197800 |
| 2024-10-31 | 39.99 | $38.89 | 186800 |
| 2024-10-30 | 40.00 | $40.00 | 161200 |
| 2024-10-29 | 39.98 | $40.00 | 241100 |
| 2024-10-28 | 40.00 | $40.41 | 133700 |
| 2024-10-25 | 40.02 | $39.96 | 228000 |
| 2024-10-24 | 40.05 | $40.33 | 203600 |
| 2024-10-23 | 40.04 | $40.56 | 263000 |
| 2024-10-22 | 40.01 | $40.55 | 257508 |
| 2024-10-21 | 39.98 | $40.49 | 221730 |
| 2024-10-18 | 39.96 | $40.67 | 138045 |
| 2024-10-17 | 39.90 | $40.55 | 193407 |
| 2024-10-16 | 39.87 | $41.22 | 251134 |
| 2024-10-15 | 39.81 | $40.55 | 202000 |
| 2024-10-14 | 39.81 | $40.25 | 145600 |
| 2024-10-11 | 39.83 | $39.84 | 148000 |
| 2024-10-10 | 39.85 | $39.00 | 217413 |
| 2024-10-09 | 39.87 | $39.25 | 308619 |
| 2024-10-08 | 39.86 | $38.84 | 229616 |
| 2024-10-07 | 39.89 | $38.88 | 226228 |
| 2024-10-04 | 39.89 | $39.52 | 541149 |
| 2024-10-03 | 39.88 | $39.12 | 150332 |
| 2024-10-02 | 39.92 | $39.67 | 159600 |
| 2024-10-01 | 39.92 | $40.40 | 176200 |
| 2024-09-30 | 39.89 | $40.82 | 249148 |
| 2024-09-27 | 39.86 | $40.46 | 285229 |
| 2024-09-26 | 39.84 | $40.08 | 214700 |
| 2024-09-25 | 39.85 | $40.03 | 358600 |
| 2024-09-24 | 39.87 | $40.00 | 211016 |
| 2024-09-23 | 39.88 | $39.95 | 171401 |
| 2024-09-20 | 39.89 | $39.48 | 775314 |
| 2024-09-19 | 39.89 | $40.01 | 219234 |
| 2024-09-18 | 39.86 | $40.06 | 206002 |
| 2024-09-17 | 39.81 | $40.49 | 347743 |
| 2024-09-16 | 39.73 | $40.61 | 300649 |
| 2024-09-13 | 39.63 | $40.33 | 213214 |
| 2024-09-12 | 39.55 | $39.30 | 187878 |
| 2024-09-11 | 39.48 | $39.05 | 291418 |
| 2024-09-10 | 39.42 | $39.50 | 144500 |
| 2024-09-09 | 39.33 | $38.94 | 229335 |
| 2024-09-06 | 39.30 | $39.22 | 266467 |
| 2024-09-05 | 39.25 | $40.05 | 254449 |
| 2024-09-04 | 39.14 | $39.71 | 157300 |
| 2024-09-03 | 39.07 | $39.62 | 269941 |
| 2024-08-30 | 39.00 | $40.22 | 205500 |
| 2024-08-29 | 38.93 | $40.15 | 148700 |
| 2024-08-28 | 38.94 | $40.23 | 501700 |
| 2024-08-27 | 38.93 | $40.44 | 241159 |
| 2024-08-26 | 38.95 | $40.28 | 176400 |
| 2024-08-23 | 38.96 | $40.11 | 202600 |
| 2024-08-22 | 38.99 | $39.53 | 157400 |
| 2024-08-21 | 39.03 | $39.34 | 179012 |
| 2024-08-20 | 39.07 | $39.10 | 182747 |
| 2024-08-19 | 39.10 | $38.95 | 163448 |
| 2024-08-16 | 39.14 | $38.61 | 243709 |
| 2024-08-15 | 39.17 | $38.64 | 239035 |
| 2024-08-14 | 39.23 | $37.85 | 146444 |
| 2024-08-13 | 39.35 | $37.90 | 189707 |
| 2024-08-12 | 39.41 | $37.75 | 241928 |
| 2024-08-09 | 39.42 | $38.26 | 255105 |
| 2024-08-08 | 39.40 | $38.20 | 287700 |
| 2024-08-07 | 39.35 | $37.91 | 357764 |
| 2024-08-06 | 39.26 | $38.39 | 286300 |
| 2024-08-05 | 39.11 | $38.09 | 354900 |
| 2024-08-02 | 38.97 | $38.92 | 423438 |
| 2024-08-01 | 38.79 | $40.36 | 303616 |
| 2024-07-31 | 38.55 | $39.98 | 267740 |
| 2024-07-30 | 38.35 | $40.74 | 255232 |
| 2024-07-29 | 38.10 | $40.59 | 252822 |
| 2024-07-26 | 37.87 | $40.71 | 151732 |
| 2024-07-25 | 37.62 | $40.35 | 233600 |
| 2024-07-24 | 37.37 | $40.03 | 401400 |
| 2024-07-23 | 37.13 | $39.79 | 200200 |
| 2024-07-22 | 36.91 | $39.64 | 183036 |
| 2024-07-19 | 36.68 | $39.34 | 229105 |
| 2024-07-18 | 36.47 | $39.84 | 205100 |
| 2024-07-17 | 36.23 | $40.24 | 216930 |
| 2024-07-16 | 35.99 | $39.04 | 220638 |
| 2024-07-15 | 35.81 | $37.89 | 215239 |
| 2024-07-12 | 35.69 | $37.88 | 190139 |
| 2024-07-11 | 35.58 | $37.33 | 308431 |
| 2024-07-10 | 35.50 | $36.04 | 207100 |
| 2024-07-09 | 35.50 | $35.48 | 337200 |
| 2024-07-08 | 35.53 | $35.25 | 168800 |
| 2024-07-05 | 35.59 | $35.31 | 147721 |
| 2024-07-03 | 35.67 | $35.53 | 109000 |
| 2024-07-02 | 35.77 | $35.91 | 162206 |
| 2024-07-01 | 35.85 | $35.73 | 343324 |
| 2024-06-28 | 35.93 | $36.11 | 632133 |
| 2024-06-27 | 35.97 | $35.68 | 160315 |
| 2024-06-26 | 35.96 | $35.34 | 320000 |
| 2024-06-25 | 35.98 | $35.23 | 231100 |
| 2024-06-24 | 36.03 | $35.39 | 265442 |
| 2024-06-21 | 36.09 | $34.95 | 550700 |
| 2024-06-20 | 36.24 | $35.21 | 299031 |
| 2024-06-18 | 36.42 | $35.02 | 295400 |
| 2024-06-17 | 36.61 | $35.45 | 182800 |
| 2024-06-14 | 36.76 | $35.42 | 268127 |
| 2024-06-13 | 36.91 | $35.50 | 278100 |
| 2024-06-12 | 37.05 | $35.67 | 256068 |
| 2024-06-11 | 37.16 | $35.77 | 191600 |
| 2024-06-10 | 37.30 | $35.99 | 192231 |
| 2024-06-07 | 37.43 | $36.12 | 167700 |
| 2024-06-06 | 37.54 | $36.55 | 152100 |
| 2024-06-05 | 37.64 | $36.90 | 177028 |
| 2024-06-04 | 37.71 | $37.36 | 144618 |
| 2024-06-03 | 37.74 | $37.58 | 203010 |
| 2024-05-31 | 37.79 | $37.42 | 346814 |
| 2024-05-30 | 37.86 | $36.93 | 328518 |
| 2024-05-29 | 37.92 | $35.38 | 225000 |
| 2024-05-28 | 38.06 | $35.67 | 332000 |
| 2024-05-24 | 38.19 | $36.23 | 245734 |
| 2024-05-23 | 38.29 | $36.73 | 188600 |
| 2024-05-22 | 38.39 | $37.98 | 176000 |
| 2024-05-21 | 38.42 | $38.75 | 146100 |
| 2024-05-20 | 38.40 | $38.71 | 231100 |
| 2024-05-17 | 38.36 | $38.54 | 229534 |
| 2024-05-16 | 38.32 | $38.49 | 182400 |
| 2024-05-15 | 38.22 | $38.15 | 182700 |
| 2024-05-14 | 38.11 | $37.99 | 374600 |
| 2024-05-13 | 37.98 | $38.48 | 196300 |
| 2024-05-10 | 37.85 | $38.64 | 209800 |
| 2024-05-09 | 37.72 | $38.36 | 210700 |
| 2024-05-08 | 37.61 | $38.47 | 327500 |
| 2024-05-07 | 37.47 | $38.37 | 243600 |
| 2024-05-06 | 37.39 | $37.86 | 334800 |
| 2024-05-03 | 37.33 | $38.63 | 242306 |
| 2024-05-02 | 37.22 | $38.79 | 251600 |
| 2024-05-01 | 37.12 | $38.17 | 350200 |
| 2024-04-30 | 37.06 | $38.15 | 201423 |
| 2024-04-29 | 36.99 | $38.23 | 168621 |
| 2024-04-26 | 36.94 | $38.32 | 307936 |
| 2024-04-25 | 36.88 | $38.66 | 210731 |
| 2024-04-24 | 36.78 | $38.58 | 344194 |
| 2024-04-23 | 36.63 | $38.31 | 257300 |
| 2024-04-22 | 36.54 | $38.00 | 231943 |
| 2024-04-19 | 36.43 | $37.68 | 327335 |
| 2024-04-18 | 36.37 | $36.59 | 187601 |
| 2024-04-17 | 36.36 | $35.89 | 267600 |
| 2024-04-16 | 36.37 | $35.51 | 244930 |
| 2024-04-15 | 36.39 | $35.73 | 261924 |
| 2024-04-12 | 36.42 | $36.13 | 239726 |
| 2024-04-11 | 36.42 | $36.07 | 237600 |
| 2024-04-10 | 36.47 | $35.71 | 345500 |
| 2024-04-09 | 36.57 | $36.70 | 166517 |
| 2024-04-08 | 36.65 | $36.78 | 204900 |
| 2024-04-05 | 36.70 | $36.41 | 164207 |
| 2024-04-04 | 36.75 | $36.75 | 195200 |
| 2024-04-03 | 36.78 | $36.98 | 232500 |
| 2024-04-02 | 36.80 | $36.81 | 304231 |
| 2024-04-01 | 36.84 | $37.12 | 216300 |
| 2024-03-28 | 36.83 | $37.22 | 327354 |
| 2024-03-27 | 36.81 | $36.67 | 616100 |
| 2024-03-26 | 36.83 | $35.60 | 323250 |
| 2024-03-25 | 36.88 | $36.35 | 216531 |
| 2024-03-22 | 36.89 | $35.89 | 266900 |
| 2024-03-21 | 36.89 | $36.49 | 278900 |
| 2024-03-20 | 37.05 | $36.46 | 213337 |
| 2024-03-19 | 37.17 | $36.07 | 211236 |
| 2024-03-18 | 37.33 | $35.89 | 316100 |
| 2024-03-15 | 37.36 | $36.35 | 760929 |
| 2024-03-14 | 37.34 | $36.16 | 461814 |
| 2024-03-13 | 37.31 | $36.96 | 344500 |
| 2024-03-12 | 37.22 | $37.73 | 243102 |
| 2024-03-11 | 37.16 | $38.30 | 217500 |
| 2024-03-08 | 37.01 | $37.70 | 202500 |
| 2024-03-07 | 36.89 | $37.55 | 198800 |
| 2024-03-06 | 36.79 | $37.38 | 223326 |
| 2024-03-05 | 36.71 | $37.20 | 293053 |
| 2024-03-04 | 36.64 | $37.68 | 288257 |
| 2024-03-01 | 36.61 | $36.93 | 286200 |
| 2024-02-29 | 36.61 | $36.74 | 527245 |
| 2024-02-28 | 36.62 | $37.15 | 444300 |
| 2024-02-27 | 36.64 | $36.57 | 482800 |
| 2024-02-26 | 36.76 | $36.60 | 684019 |
| 2024-02-23 | 36.87 | $35.85 | 912222 |
| 2024-02-22 | 37.03 | $39.76 | 3.2M |
| 2024-02-21 | 36.96 | $38.87 | 602746 |
| 2024-02-20 | 36.97 | $39.16 | 827131 |
| 2024-02-16 | 36.95 | $36.49 | 263800 |
| 2024-02-15 | 37.03 | $36.06 | 416542 |
| 2024-02-14 | 37.11 | $35.53 | 206026 |
| 2024-02-13 | 37.22 | $35.14 | 286400 |
| 2024-02-12 | 37.35 | $36.62 | 276814 |
| 2024-02-09 | 37.44 | $35.13 | 441807 |
| 2024-02-08 | 37.60 | $35.36 | 368700 |
| 2024-02-07 | 37.80 | $35.62 | 198940 |
| 2024-02-06 | 37.97 | $35.75 | 300752 |
| 2024-02-05 | 38.17 | $35.84 | 397300 |
| 2024-02-02 | 38.34 | $36.94 | 288200 |
| 2024-02-01 | 38.48 | $37.03 | 354386 |
| 2024-01-31 | 38.63 | $36.86 | 787630 |
| 2024-01-30 | 38.77 | $37.70 | 177122 |
| 2024-01-29 | 38.83 | $38.98 | 200603 |
| 2024-01-26 | 38.83 | $38.73 | 141400 |
| 2024-01-25 | 38.85 | $38.99 | 201600 |
| 2024-01-24 | 38.86 | $38.45 | 190932 |
| 2024-01-23 | 38.90 | $39.00 | 256300 |
| 2024-01-22 | 38.87 | $38.77 | 264800 |
| 2024-01-19 | 38.84 | $38.00 | 173264 |
| 2024-01-18 | 38.87 | $37.77 | 240817 |
| 2024-01-17 | 38.89 | $37.71 | 208700 |
| 2024-01-16 | 38.92 | $37.83 | 233800 |
| 2024-01-12 | 39.00 | $38.43 | 144108 |
| 2024-01-11 | 39.06 | $38.31 | 280000 |
| 2024-01-10 | 39.07 | $39.19 | 215402 |
| 2024-01-09 | 39.04 | $39.19 | 238832 |
| 2024-01-08 | 39.01 | $39.63 | 178200 |
| 2024-01-05 | 38.96 | $39.38 | 135700 |
| 2024-01-04 | 38.90 | $39.69 | 154700 |
| 2024-01-03 | 38.80 | $39.93 | 170000 |
| 2024-01-02 | 38.72 | $39.68 | 199844 |
| 2023-12-29 | 38.60 | $38.94 | 229636 |
| 2023-12-28 | 38.48 | $39.02 | 147566 |
| 2023-12-27 | 38.35 | $39.16 | 199723 |
| 2023-12-26 | 38.23 | $39.11 | 129800 |
| 2023-12-22 | 38.11 | $39.16 | 153218 |
| 2023-12-21 | 37.97 | $38.52 | 218010 |
| 2023-12-20 | 37.88 | $38.20 | 220059 |
| 2023-12-19 | 37.78 | $38.62 | 221934 |
| 2023-12-18 | 37.69 | $38.04 | 241006 |
| 2023-12-15 | 37.65 | $38.43 | 1.0M |
| 2023-12-14 | 37.58 | $39.28 | 325600 |
| 2023-12-13 | 37.49 | $39.76 | 374800 |
| 2023-12-12 | 37.36 | $38.38 | 173046 |
| 2023-12-11 | 37.23 | $38.60 | 216327 |
| 2023-12-08 | 37.11 | $38.63 | 190600 |
| 2023-12-07 | 36.99 | $38.58 | 173039 |
| 2023-12-06 | 36.89 | $38.31 | 196024 |
| 2023-12-05 | 36.84 | $37.73 | 225500 |
| 2023-12-04 | 36.85 | $38.18 | 223427 |
| 2023-12-01 | 36.90 | $37.30 | 239800 |
| 2023-11-30 | 36.97 | $36.62 | 243800 |
| 2023-11-29 | 37.01 | $36.37 | 298631 |
| 2023-11-28 | 37.03 | $36.70 | 166137 |
| 2023-11-27 | 37.01 | $36.73 | 201119 |
| 2023-11-24 | 37.02 | $36.47 | 87200 |
| 2023-11-22 | 37.08 | $36.65 | 140348 |
| 2023-11-21 | 37.13 | $36.30 | 169927 |
| 2023-11-20 | 37.21 | $36.73 | 253700 |
| 2023-11-17 | 37.28 | $37.22 | 195643 |
| 2023-11-16 | 37.39 | $37.15 | 190514 |
| 2023-11-15 | 37.53 | $37.36 | 291000 |
| 2023-11-14 | 37.68 | $37.26 | 1.1M |
| 2023-11-13 | 37.84 | $35.75 | 176359 |
| 2023-11-10 | 38.04 | $36.20 | 229600 |
| 2023-11-09 | 38.19 | $36.11 | 224300 |
| 2023-11-08 | 38.32 | $36.71 | 250302 |
| 2023-11-07 | 38.45 | $37.34 | 207900 |
| 2023-11-06 | 38.54 | $37.75 | 311600 |
| 2023-11-03 | 38.60 | $39.34 | 215200 |
| 2023-11-02 | 38.56 | $38.58 | 184262 |
| 2023-11-01 | 38.54 | $37.46 | 157900 |
| 2023-10-31 | 38.56 | $36.71 | 217000 |
| 2023-10-30 | 38.60 | $36.29 | 149600 |
| 2023-10-27 | 38.63 | $37.05 | 195600 |
| 2023-10-26 | 38.68 | $37.66 | 217540 |
| 2023-10-25 | 38.71 | $37.71 | 179407 |
| 2023-10-24 | 38.74 | $37.81 | 282700 |
| 2023-10-23 | 38.80 | $38.19 | 285700 |
| 2023-10-20 | 38.86 | $39.40 | 187500 |
| 2023-10-19 | 38.87 | $39.94 | 346300 |
| 2023-10-18 | 38.86 | $40.36 | 160100 |
| 2023-10-17 | 38.84 | $40.36 | 227916 |
| 2023-10-16 | 38.84 | $39.90 | 203714 |
| 2023-10-13 | 38.88 | $39.17 | 124826 |
| 2023-10-12 | 38.98 | $38.74 | 112608 |
| 2023-10-11 | 39.09 | $39.23 | 104300 |
| 2023-10-10 | 39.13 | $39.13 | 153728 |
| 2023-10-09 | 39.18 | $39.06 | 112650 |
| 2023-10-06 | 39.22 | $38.54 | 159112 |
| 2023-10-05 | 39.26 | $38.12 | 203600 |
| 2023-10-04 | 39.31 | $37.83 | 232206 |
| 2023-10-03 | 39.36 | $37.44 | 302048 |
| 2023-10-02 | 39.41 | $36.93 | 277900 |
| 2023-09-29 | 39.51 | $38.16 | 231939 |
| 2023-09-28 | 39.56 | $38.27 | 334900 |
| 2023-09-27 | 39.64 | $38.15 | 226500 |
| 2023-09-26 | 39.73 | $38.99 | 335100 |
| 2023-09-25 | 39.76 | $39.42 | 162430 |
| 2023-09-22 | 39.78 | $39.60 | 195685 |
| 2023-09-21 | 39.78 | $39.71 | 203361 |
| 2023-09-20 | 39.80 | $40.12 | 145200 |
| 2023-09-19 | 39.80 | $40.33 | 161112 |
| 2023-09-18 | 39.79 | $40.63 | 194123 |
| 2023-09-15 | 39.79 | $41.22 | 976607 |
| 2023-09-14 | 39.76 | $40.85 | 192731 |
| 2023-09-13 | 39.74 | $40.16 | 201400 |
| 2023-09-12 | 39.74 | $40.09 | 166736 |
| 2023-09-11 | 39.76 | $39.90 | 169200 |
| 2023-09-08 | 39.82 | $39.31 | 158928 |
| 2023-09-07 | 39.90 | $39.11 | 178435 |
| 2023-09-06 | 40.00 | $38.79 | 189415 |
| 2023-09-05 | 40.11 | $38.44 | 272825 |
| 2023-09-01 | 40.25 | $38.92 | 177920 |
| 2023-08-31 | 40.37 | $39.28 | 222300 |
| 2023-08-30 | 40.53 | $39.87 | 156623 |
| 2023-08-29 | 40.64 | $39.83 | 100939 |
| 2023-08-28 | 40.77 | $39.71 | 129672 |
| 2023-08-25 | 40.93 | $39.80 | 111934 |
| 2023-08-24 | 41.10 | $39.60 | 193200 |
| 2023-08-23 | 41.31 | $39.97 | 154706 |
| 2023-08-22 | 41.54 | $40.09 | 192110 |
| 2023-08-21 | 41.76 | $40.24 | 157900 |
| 2023-08-18 | 41.96 | $40.61 | 208424 |
| 2023-08-17 | 42.14 | $40.69 | 186824 |
| 2023-08-16 | 42.32 | $40.40 | 198630 |
| 2023-08-15 | 42.47 | $40.09 | 226937 |
| 2023-08-14 | 42.61 | $40.47 | 230100 |
| 2023-08-11 | 42.72 | $41.19 | 135500 |
| 2023-08-10 | 42.83 | $40.91 | 158045 |
| 2023-08-09 | 42.95 | $41.14 | 304500 |
| 2023-08-08 | 43.03 | $40.92 | 195316 |
| 2023-08-07 | 43.10 | $41.34 | 216500 |
| 2023-08-04 | 43.14 | $41.33 | 174700 |
| 2023-08-03 | 43.17 | $42.48 | 253910 |
| 2023-08-02 | 43.16 | $42.08 | 116508 |
| 2023-08-01 | 43.20 | $42.25 | 142205 |
| 2023-07-31 | 43.25 | $42.97 | 179600 |
| 2023-07-28 | 43.25 | $43.27 | 120718 |
| 2023-07-27 | 43.23 | $43.68 | 168445 |
| 2023-07-26 | 43.17 | $44.67 | 116600 |
| 2023-07-25 | 43.08 | $44.44 | 168300 |
| 2023-07-24 | 42.97 | $44.32 | 126313 |
| 2023-07-21 | 42.86 | $44.15 | 243200 |
| 2023-07-20 | 42.78 | $44.30 | 129514 |
| 2023-07-19 | 42.68 | $43.34 | 310500 |
| 2023-07-18 | 42.63 | $42.89 | 164300 |
| 2023-07-17 | 42.61 | $42.82 | 215600 |
| 2023-07-14 | 42.59 | $43.30 | 151823 |
| 2023-07-13 | 42.57 | $43.26 | 122336 |
| 2023-07-12 | 42.59 | $42.83 | 152409 |
| 2023-07-11 | 42.61 | $42.36 | 167722 |
| 2023-07-10 | 42.67 | $42.12 | 232530 |
| 2023-07-07 | 42.76 | $41.84 | 172200 |
| 2023-07-06 | 42.88 | $42.33 | 135500 |
| 2023-07-05 | 42.93 | $42.89 | 220712 |
| 2023-07-03 | 42.92 | $43.23 | 87120 |
| 2023-06-30 | 42.92 | $43.05 | 235809 |
| 2023-06-29 | 42.88 | $42.85 | 151300 |
| 2023-06-28 | 42.87 | $42.50 | 198949 |
| 2023-06-27 | 42.89 | $42.71 | 177116 |
| 2023-06-26 | 42.95 | $42.34 | 182303 |
| 2023-06-23 | 43.02 | $42.04 | 503733 |
| 2023-06-22 | 43.13 | $42.61 | 202249 |
| 2023-06-21 | 43.25 | $42.24 | 155300 |
| 2023-06-20 | 43.37 | $42.33 | 220001 |
| 2023-06-16 | 43.49 | $42.50 | 382348 |
| 2023-06-15 | 43.59 | $42.54 | 192266 |
| 2023-06-14 | 43.71 | $42.85 | 193800 |
| 2023-06-13 | 43.77 | $43.57 | 214000 |
| 2023-06-12 | 43.84 | $43.33 | 175000 |
| 2023-06-09 | 43.96 | $43.48 | 144111 |
| 2023-06-08 | 44.08 | $43.94 | 161314 |
| 2023-06-07 | 44.21 | $44.31 | 233816 |
| 2023-06-06 | 44.31 | $43.32 | 176126 |
| 2023-06-05 | 44.48 | $42.66 | 146077 |
| 2023-06-02 | 44.70 | $43.32 | 211700 |
| 2023-06-01 | 44.95 | $42.13 | 189651 |
| 2023-05-31 | 45.15 | $42.70 | 219400 |
| 2023-05-30 | 45.32 | $42.83 | 177100 |
| 2023-05-26 | 45.52 | $43.89 | 91000 |
| 2023-05-25 | 45.67 | $43.80 | 161232 |
| 2023-05-24 | 45.84 | $44.23 | 115833 |
| 2023-05-23 | 45.98 | $45.04 | 144748 |
| 2023-05-22 | 46.11 | $44.70 | 108616 |
| 2023-05-19 | 46.26 | $44.67 | 168300 |
| 2023-05-18 | 46.42 | $44.50 | 194200 |
| 2023-05-17 | 46.57 | $44.90 | 161200 |
| 2023-05-16 | 46.71 | $44.08 | 209600 |
| 2023-05-15 | 46.86 | $45.00 | 142600 |
| 2023-05-12 | 46.98 | $45.67 | 108756 |
| 2023-05-11 | 47.05 | $45.96 | 116600 |
| 2023-05-10 | 47.13 | $46.48 | 151112 |
| 2023-05-09 | 47.21 | $46.30 | 133500 |
| 2023-05-08 | 47.31 | $46.76 | 97854 |
| 2023-05-05 | 47.42 | $47.05 | 137618 |
| 2023-05-04 | 47.51 | $48.33 | 149000 |
| 2023-05-03 | 47.50 | $46.14 | 222700 |
| 2023-05-02 | 47.54 | $45.97 | 157200 |
| 2023-05-01 | 47.59 | $46.85 | 110033 |
| 2023-04-28 | 47.63 | $46.96 | 133600 |
| 2023-04-27 | 47.65 | $47.27 | 98400 |
| 2023-04-26 | 47.66 | $46.90 | 129000 |
| 2023-04-25 | 47.66 | $47.79 | 122200 |
| 2023-04-24 | 47.61 | $47.69 | 67637 |
| 2023-04-21 | 47.55 | $47.72 | 126000 |
| 2023-04-20 | 47.41 | $47.61 | 102808 |
| 2023-04-19 | 47.31 | $47.62 | 105707 |
| 2023-04-18 | 47.27 | $47.04 | 102740 |
| 2023-04-17 | 47.30 | $47.52 | 86934 |
| 2023-04-14 | 47.29 | $47.05 | 102400 |
| 2023-04-13 | 47.34 | $47.59 | 118200 |
| 2023-04-12 | 47.37 | $47.95 | 72220 |
| 2023-04-11 | 47.31 | $48.48 | 134001 |
| 2023-04-10 | 47.19 | $48.82 | 140339 |
| 2023-04-06 | 47.04 | $48.81 | 120501 |
| 2023-04-05 | 46.91 | $48.30 | 138746 |
| 2023-04-04 | 46.85 | $46.91 | 149448 |
| 2023-04-03 | 46.85 | $46.98 | 182137 |
| 2023-03-31 | 46.87 | $47.56 | 244700 |
| 2023-03-30 | 46.91 | $47.46 | 102648 |
| 2023-03-29 | 46.93 | $47.37 | 142715 |
| 2023-03-28 | 46.91 | $46.97 | 162400 |
| 2023-03-27 | 46.98 | $46.84 | 121300 |
| 2023-03-24 | 47.03 | $46.41 | 194517 |
| 2023-03-23 | 47.08 | $44.90 | 157305 |
| 2023-03-22 | 47.25 | $45.66 | 150100 |
| 2023-03-21 | 47.38 | $46.80 | 238700 |
| 2023-03-20 | 47.43 | $47.62 | 183700 |
| 2023-03-17 | 47.50 | $47.30 | 637036 |
| 2023-03-16 | 47.55 | $48.11 | 155320 |
| 2023-03-15 | 47.58 | $48.09 | 369653 |
| 2023-03-14 | 47.58 | $46.88 | 181400 |
| 2023-03-13 | 47.68 | $46.10 | 203131 |
| 2023-03-10 | 47.81 | $45.63 | 130206 |
| 2023-03-09 | 47.89 | $46.35 | 142500 |
| 2023-03-08 | 48.02 | $47.06 | 161000 |
| 2023-03-07 | 48.23 | $46.96 | 135100 |
| 2023-03-06 | 48.46 | $47.41 | 216346 |
| 2023-03-03 | 48.68 | $48.27 | 176401 |
| 2023-03-02 | 48.88 | $47.82 | 254800 |
| 2023-03-01 | 49.05 | $47.04 | 193200 |
| 2023-02-28 | 49.20 | $48.34 | 269729 |
| 2023-02-27 | 49.24 | $47.75 | 164200 |
| 2023-02-24 | 49.35 | $47.58 | 194500 |
| 2023-02-23 | 49.45 | $48.15 | 136636 |
| 2023-02-22 | 49.50 | $48.24 | 225004 |
| 2023-02-21 | 49.56 | $47.81 | 117644 |
| 2023-02-17 | 49.62 | $49.07 | 121748 |
| 2023-02-16 | 49.61 | $48.40 | 129900 |
| 2023-02-15 | 49.61 | $48.59 | 135602 |
| 2023-02-14 | 49.61 | $48.17 | 133327 |
| 2023-02-13 | 49.68 | $48.94 | 134401 |
| 2023-02-10 | 49.72 | $48.54 | 186000 |
| 2023-02-09 | 49.77 | $47.28 | 176514 |
| 2023-02-08 | 49.87 | $48.90 | 309984 |
| 2023-02-07 | 49.87 | $51.37 | 227937 |
| 2023-02-06 | 49.73 | $51.61 | 223748 |
| 2023-02-03 | 49.62 | $51.77 | 226700 |
| 2023-02-02 | 49.44 | $52.27 | 246400 |
| 2023-02-01 | 49.26 | $51.13 | 227021 |
| 2023-01-31 | 49.12 | $50.14 | 733500 |
| 2023-01-30 | 49.00 | $49.09 | 128706 |
| 2023-01-27 | 48.95 | $50.04 | 256900 |
| 2023-01-26 | 48.82 | $49.45 | 141600 |
| 2023-01-25 | 48.74 | $49.21 | 123700 |
| 2023-01-24 | 48.66 | $49.36 | 100800 |
| 2023-01-23 | 48.53 | $49.12 | 99084 |
| 2023-01-20 | 48.45 | $48.76 | 118700 |
| 2023-01-19 | 48.37 | $48.50 | 110421 |
| 2023-01-18 | 48.28 | $48.60 | 124700 |
| 2023-01-17 | 48.17 | $49.58 | 148214 |
| 2023-01-13 | 48.04 | $49.58 | 120221 |
| 2023-01-12 | 47.93 | $49.70 | 152832 |
| 2023-01-11 | 47.83 | $49.26 | 157500 |
| 2023-01-10 | 47.79 | $48.77 | 171000 |
| 2023-01-09 | 47.75 | $48.73 | 165100 |
| 2023-01-06 | 47.70 | $49.25 | 115601 |
| 2023-01-05 | 47.65 | $48.17 | 100400 |
| 2023-01-04 | 47.62 | $48.85 | 166710 |
| 2023-01-03 | 47.54 | $48.29 | 240640 |
| 2022-12-30 | 47.46 | $47.59 | 173400 |
| 2022-12-29 | 47.47 | $48.27 | 184900 |
| 2022-12-28 | 47.56 | $47.31 | 146747 |
| 2022-12-27 | 47.66 | $47.88 | 120700 |
| 2022-12-23 | 47.74 | $47.72 | 109700 |
| 2022-12-22 | 47.83 | $46.75 | 137800 |
| 2022-12-21 | 47.97 | $47.34 | 166500 |
| 2022-12-20 | 48.09 | $47.21 | 398849 |
| 2022-12-19 | 48.20 | $46.83 | 167800 |
| 2022-12-16 | 48.29 | $46.34 | 1.1M |
| 2022-12-15 | 48.34 | $46.91 | 176735 |
| 2022-12-14 | 48.39 | $47.33 | 169700 |
| 2022-12-13 | 48.42 | $47.88 | 272500 |
| 2022-12-12 | 48.40 | $48.36 | 159805 |
| 2022-12-09 | 48.34 | $47.97 | 132800 |
| 2022-12-08 | 48.30 | $47.82 | 158200 |
| 2022-12-07 | 48.18 | $48.21 | 170400 |
| 2022-12-06 | 47.99 | $47.54 | 196442 |
| 2022-12-05 | 47.86 | $47.33 | 255808 |
| 2022-12-02 | 47.83 | $46.68 | 308700 |
| 2022-12-01 | 47.80 | $47.65 | 235215 |
| 2022-11-30 | 47.76 | $50.11 | 257736 |
| 2022-11-29 | 47.64 | $49.41 | 148646 |
| 2022-11-28 | 47.57 | $49.32 | 170100 |
| 2022-11-25 | 47.51 | $49.59 | 93844 |
| 2022-11-23 | 47.41 | $49.61 | 128100 |
| 2022-11-22 | 47.26 | $49.74 | 178000 |
| 2022-11-21 | 47.09 | $49.32 | 217200 |
| 2022-11-18 | 46.90 | $48.69 | 164200 |
| 2022-11-17 | 46.76 | $47.40 | 269700 |
| 2022-11-16 | 46.64 | $47.87 | 154124 |
| 2022-11-15 | 46.56 | $47.91 | 135600 |
| 2022-11-14 | 46.51 | $47.49 | 146338 |
| 2022-11-11 | 46.43 | $47.19 | 158515 |
| 2022-11-10 | 46.34 | $47.08 | 248313 |
| 2022-11-09 | 46.26 | $45.40 | 207655 |
| 2022-11-08 | 46.19 | $44.52 | 190409 |
| 2022-11-07 | 46.19 | $44.94 | 219114 |
| 2022-11-04 | 46.09 | $46.64 | 165913 |
| 2022-11-03 | 45.89 | $46.10 | 122200 |
| 2022-11-02 | 45.75 | $46.80 | 188316 |
| 2022-11-01 | 45.62 | $47.75 | 166217 |
| 2022-10-31 | 45.50 | $48.09 | 171526 |
| 2022-10-28 | 45.31 | $48.12 | 150000 |
| 2022-10-27 | 45.07 | $47.45 | 146348 |
| 2022-10-26 | 44.94 | $46.67 | 134247 |
| 2022-10-25 | 44.93 | $46.43 | 173145 |
| 2022-10-24 | 44.89 | $45.45 | 155500 |
| 2022-10-21 | 44.93 | $45.81 | 159900 |
| 2022-10-20 | 44.98 | $45.15 | 175100 |
| 2022-10-19 | 45.09 | $46.19 | 141100 |
| 2022-10-18 | 45.14 | $46.87 | 167418 |
| 2022-10-17 | 45.19 | $45.96 | 228100 |
| 2022-10-14 | 45.32 | $45.31 | 182500 |
| 2022-10-13 | 45.45 | $45.61 | 232530 |
| 2022-10-12 | 45.56 | $43.95 | 231308 |
| 2022-10-11 | 45.80 | $44.56 | 271516 |
| 2022-10-10 | 45.97 | $42.79 | 151529 |
| 2022-10-07 | 46.31 | $42.73 | 222100 |
| 2022-10-06 | 46.61 | $43.31 | 175813 |
| 2022-10-05 | 46.86 | $44.17 | 195434 |
| 2022-10-04 | 47.12 | $45.29 | 209900 |
| 2022-10-03 | 47.27 | $44.33 | 250641 |
| 2022-09-30 | 47.43 | $43.38 | 275900 |
| 2022-09-29 | 47.64 | $44.91 | 245933 |
| 2022-09-28 | 47.78 | $46.39 | 262400 |
| 2022-09-27 | 47.87 | $45.58 | 340942 |
| 2022-09-26 | 48.07 | $46.32 | 271200 |
| 2022-09-23 | 48.25 | $46.89 | 190230 |
| 2022-09-22 | 48.41 | $47.26 | 128000 |
| 2022-09-21 | 48.53 | $47.20 | 154000 |
| 2022-09-20 | 48.69 | $47.91 | 173043 |
| 2022-09-19 | 48.86 | $48.45 | 149004 |
| 2022-09-16 | 49.08 | $47.92 | 389500 |
| 2022-09-15 | 49.33 | $47.93 | 201220 |
| 2022-09-14 | 49.59 | $48.70 | 194705 |
| 2022-09-13 | 49.84 | $47.84 | 185500 |
| 2022-09-12 | 50.10 | $49.73 | 256429 |
| 2022-09-09 | 50.25 | $48.67 | 143900 |
| 2022-09-08 | 50.39 | $48.30 | 174002 |
| 2022-09-07 | 50.56 | $49.41 | 224200 |
| 2022-09-06 | 50.71 | $48.29 | 275200 |
| 2022-09-02 | 50.91 | $47.49 | 186803 |
| 2022-09-01 | 51.16 | $47.67 | 217821 |
| 2022-08-31 | 51.45 | $47.61 | 323200 |
| 2022-08-30 | 51.74 | $48.13 | 234000 |
| 2022-08-29 | 52.01 | $49.70 | 189100 |
| 2022-08-26 | 52.20 | $49.89 | 138600 |
| 2022-08-25 | 52.39 | $50.15 | 178519 |
| 2022-08-24 | 52.57 | $49.62 | 152300 |
| 2022-08-23 | 52.74 | $50.41 | 170400 |
| 2022-08-22 | 52.88 | $51.38 | 151441 |
| 2022-08-19 | 52.95 | $52.76 | 125957 |
| 2022-08-18 | 52.92 | $52.86 | 146530 |
| 2022-08-17 | 52.88 | $53.16 | 143300 |
| 2022-08-16 | 52.86 | $53.67 | 187500 |
| 2022-08-15 | 52.86 | $53.11 | 184800 |
| 2022-08-12 | 52.86 | $52.65 | 165900 |
| 2022-08-11 | 52.93 | $51.61 | 158440 |
| 2022-08-10 | 53.01 | $51.72 | 214149 |
| 2022-08-09 | 53.06 | $52.30 | 203445 |
| 2022-08-08 | 53.05 | $52.33 | 200300 |
| 2022-08-05 | 53.06 | $52.56 | 196340 |
| 2022-08-04 | 53.03 | $53.41 | 174100 |
| 2022-08-03 | 53.00 | $53.32 | 175741 |
| 2022-08-02 | 52.98 | $53.61 | 112247 |
| 2022-08-01 | 52.89 | $53.56 | 113300 |
| 2022-07-29 | 52.94 | $53.67 | 118035 |
| 2022-07-28 | 52.91 | $53.65 | 142450 |
| 2022-07-27 | 52.88 | $53.15 | 138413 |
| 2022-07-26 | 52.88 | $53.07 | 104741 |
| 2022-07-25 | 52.90 | $52.86 | 255441 |
| 2022-07-22 | 52.87 | $52.20 | 167800 |
| 2022-07-21 | 52.87 | $51.91 | 208900 |
| 2022-07-20 | 52.88 | $52.90 | 212413 |
| 2022-07-19 | 52.82 | $53.63 | 163408 |
| 2022-07-18 | 52.72 | $53.16 | 116900 |
| 2022-07-15 | 52.61 | $54.05 | 209147 |
| 2022-07-14 | 52.45 | $53.23 | 154924 |
| 2022-07-13 | 52.33 | $52.58 | 209700 |
| 2022-07-12 | 52.27 | $52.15 | 120121 |
| 2022-07-11 | 52.37 | $52.44 | 156807 |
| 2022-07-08 | 52.42 | $52.06 | 175232 |
| 2022-07-07 | 52.55 | $52.72 | 328600 |
| 2022-07-06 | 52.68 | $52.96 | 206540 |
| 2022-07-05 | 52.81 | $51.85 | 240010 |
| 2022-07-01 | 52.97 | $54.58 | 195741 |
| 2022-06-30 | 53.03 | $53.10 | 234302 |
| 2022-06-29 | 53.11 | $52.95 | 169011 |
| 2022-06-28 | 53.17 | $53.14 | 285228 |
| 2022-06-27 | 53.23 | $53.48 | 204643 |
| 2022-06-24 | 53.29 | $52.39 | 767800 |
| 2022-06-23 | 53.40 | $52.12 | 226843 |
| 2022-06-22 | 53.55 | $52.08 | 214804 |
| 2022-06-21 | 53.57 | $51.76 | 335800 |
| 2022-06-17 | 53.57 | $51.69 | 1.4M |
| 2022-06-16 | 53.56 | $50.86 | 428700 |
| 2022-06-15 | 53.57 | $50.81 | 337500 |
| 2022-06-14 | 53.58 | $50.81 | 257500 |
| 2022-06-13 | 53.58 | $51.51 | 214600 |
| 2022-06-10 | 53.54 | $54.09 | 265500 |
| 2022-06-09 | 53.34 | $53.42 | 216900 |
| 2022-06-08 | 53.16 | $54.70 | 182900 |
| 2022-06-07 | 52.89 | $55.32 | 214805 |
| 2022-06-06 | 52.60 | $55.45 | 241528 |
| 2022-06-03 | 52.29 | $55.18 | 242106 |
| 2022-06-02 | 51.99 | $55.72 | 267903 |
| 2022-06-01 | 51.66 | $54.62 | 282900 |
| 2022-05-31 | 51.29 | $54.29 | 294100 |
| 2022-05-27 | 50.94 | $54.25 | 166227 |
| 2022-05-26 | 50.62 | $54.73 | 175600 |
| 2022-05-25 | 50.32 | $54.54 | 208948 |
| 2022-05-24 | 50.05 | $55.11 | 518015 |
| 2022-05-23 | 49.78 | $52.48 | 268512 |
| 2022-05-20 | 49.65 | $51.78 | 231435 |
| 2022-05-19 | 49.61 | $51.52 | 283423 |
| 2022-05-18 | 49.61 | $51.07 | 416365 |
| 2022-05-17 | 49.64 | $51.10 | 560700 |
| 2022-05-16 | 49.62 | $50.78 | 245200 |
| 2022-05-13 | 49.59 | $50.63 | 256601 |
| 2022-05-12 | 49.56 | $50.14 | 232401 |
| 2022-05-11 | 49.54 | $49.82 | 217608 |
| 2022-05-10 | 49.56 | $49.24 | 187600 |
| 2022-05-09 | 49.64 | $49.54 | 207000 |
| 2022-05-06 | 49.73 | $49.34 | 246500 |
| 2022-05-05 | 49.84 | $49.02 | 396944 |
| 2022-05-04 | 49.98 | $49.16 | 227600 |
| 2022-05-03 | 50.08 | $47.27 | 422300 |
| 2022-05-02 | 50.31 | $47.29 | 219486 |
| 2022-04-29 | 50.54 | $47.83 | 202700 |
| 2022-04-28 | 50.73 | $48.74 | 171200 |
| 2022-04-27 | 50.86 | $49.17 | 215319 |
| 2022-04-26 | 51.18 | $49.64 | 277123 |
| 2022-04-25 | 51.43 | $49.88 | 326237 |
| 2022-04-22 | 51.68 | $51.08 | 238126 |
| 2022-04-21 | 51.79 | $51.55 | 284500 |
| 2022-04-20 | 51.84 | $51.50 | 353200 |
| 2022-04-19 | 51.90 | $50.82 | 287915 |
| 2022-04-18 | 52.03 | $50.19 | 247629 |
| 2022-04-14 | 52.15 | $49.88 | 211636 |
| 2022-04-13 | 52.29 | $49.77 | 215800 |
| 2022-04-12 | 52.46 | $50.37 | 311000 |
| 2022-04-11 | 52.60 | $50.72 | 313339 |
| 2022-04-08 | 52.79 | $51.41 | 216200 |
| 2022-04-07 | 52.97 | $51.57 | 317900 |
| 2022-04-06 | 53.21 | $51.72 | 354230 |
| 2022-04-05 | 53.40 | $51.29 | 332800 |
| 2022-04-04 | 53.65 | $51.73 | 375500 |
| 2022-04-01 | 53.85 | $51.91 | 371500 |
| 2022-03-31 | 54.05 | $51.72 | 525100 |
| 2022-03-30 | 54.21 | $51.34 | 2.7M |
| 2022-03-29 | 54.34 | $55.48 | 154335 |
| 2022-03-28 | 54.18 | $54.59 | 105400 |
| 2022-03-25 | 54.05 | $55.05 | 132856 |
| 2022-03-24 | 53.78 | $53.14 | 74323 |
| 2022-03-23 | 53.47 | $52.66 | 139303 |
| 2022-03-22 | 53.17 | $52.64 | 217997 |
| 2022-03-21 | 52.89 | $53.34 | 227300 |
| 2022-03-18 | 52.54 | $52.68 | 648100 |
| 2022-03-17 | 52.27 | $52.75 | 188419 |
| 2022-03-16 | 51.97 | $53.18 | 298917 |
| 2022-03-15 | 51.63 | $53.10 | 334800 |
| 2022-03-14 | 51.31 | $54.56 | 263800 |
| 2022-03-11 | 50.92 | $55.00 | 220800 |
| 2022-03-10 | 50.47 | $56.40 | 213312 |
| 2022-03-09 | 50.03 | $55.39 | 224770 |
| 2022-03-08 | 49.61 | $56.27 | 413045 |
| 2022-03-07 | 49.15 | $55.81 | 204538 |
| 2022-03-04 | 48.70 | $55.98 | 320900 |
| 2022-03-03 | 48.28 | $54.88 | 209200 |
| 2022-03-02 | 47.92 | $53.89 | 231900 |
| 2022-03-01 | 47.61 | $52.22 | 274208 |
| 2022-02-28 | 47.36 | $52.01 | 431100 |
| 2022-02-25 | 47.14 | $49.70 | 229100 |
| 2022-02-24 | 47.02 | $46.97 | 305200 |
| 2022-02-23 | 47.04 | $46.60 | 238400 |
| 2022-02-22 | 47.07 | $47.08 | 180135 |
| 2022-02-18 | 47.07 | $46.30 | 204621 |
| 2022-02-17 | 47.14 | $47.24 | 352718 |
| 2022-02-16 | 47.19 | $46.74 | 278812 |
| 2022-02-15 | 47.28 | $46.43 | 106246 |
| 2022-02-14 | 47.40 | $46.63 | 153016 |
| 2022-02-11 | 47.56 | $46.83 | 109808 |
| 2022-02-10 | 47.64 | $46.10 | 192048 |
| 2022-02-09 | 47.73 | $47.44 | 130300 |
| 2022-02-08 | 47.77 | $47.11 | 108100 |
| 2022-02-07 | 47.88 | $46.94 | 115500 |
| 2022-02-04 | 48.02 | $46.97 | 114719 |
| 2022-02-03 | 48.15 | $47.56 | 101600 |
| 2022-02-02 | 48.25 | $47.65 | 162712 |
| 2022-02-01 | 48.34 | $47.61 | 201270 |
| 2022-01-31 | 48.39 | $47.34 | 207908 |
| 2022-01-28 | 48.47 | $47.51 | 196916 |
| 2022-01-27 | 48.53 | $47.31 | 191600 |
| 2022-01-26 | 48.60 | $47.32 | 188600 |
| 2022-01-25 | 48.65 | $47.35 | 121100 |
| 2022-01-24 | 48.70 | $47.11 | 238102 |
| 2022-01-21 | 48.76 | $47.54 | 176345 |
| 2022-01-20 | 48.80 | $48.29 | 179637 |
| 2022-01-19 | 48.78 | $48.54 | 171323 |
| 2022-01-18 | 48.75 | $48.85 | 143900 |
| 2022-01-14 | 48.69 | $49.82 | 164145 |
| 2022-01-13 | 48.62 | $48.42 | 178300 |
| 2022-01-12 | 48.59 | $47.82 | 147912 |
| 2022-01-11 | 48.51 | $48.25 | 184700 |
| 2022-01-10 | 48.46 | $49.38 | 210100 |
| 2022-01-07 | 48.34 | $49.80 | 131915 |
| 2022-01-06 | 48.17 | $49.54 | 130718 |
| 2022-01-05 | 48.01 | $49.57 | 127100 |
| 2022-01-04 | 47.84 | $49.35 | 132000 |
| 2022-01-03 | 47.67 | $48.77 | 181600 |
| 2021-12-31 | 47.46 | $48.78 | 92514 |
| 2021-12-30 | 47.21 | $48.75 | 91227 |
| 2021-12-29 | 46.93 | $48.74 | 100100 |
| 2021-12-28 | 46.65 | $48.34 | 145302 |
| 2021-12-27 | 46.46 | $48.35 | 116700 |
| 2021-12-23 | 46.25 | $48.28 | 90517 |
| 2021-12-22 | 46.12 | $48.33 | 118513 |
| 2021-12-21 | 45.98 | $47.84 | 188100 |
| 2021-12-20 | 45.88 | $48.05 | 176722 |
| 2021-12-17 | 45.76 | $47.69 | 613542 |
| 2021-12-16 | 45.67 | $48.43 | 215049 |
| 2021-12-15 | 45.54 | $47.64 | 293818 |
| 2021-12-14 | 45.47 | $46.35 | 262048 |
| 2021-12-13 | 45.50 | $47.15 | 290100 |
| 2021-12-10 | 45.45 | $46.96 | 125506 |
| 2021-12-09 | 45.38 | $46.51 | 135600 |
| 2021-12-08 | 45.34 | $46.38 | 139600 |
| 2021-12-07 | 45.28 | $46.06 | 191500 |
| 2021-12-06 | 45.26 | $46.04 | 219032 |
| 2021-12-03 | 45.31 | $44.51 | 140200 |
| 2021-12-02 | 45.40 | $43.78 | 149856 |
| 2021-12-01 | 45.53 | $43.24 | 208000 |
| 2021-11-30 | 45.65 | $43.12 | 235100 |
| 2021-11-29 | 45.80 | $44.48 | 186116 |
| 2021-11-26 | 45.83 | $44.25 | 105600 |
| 2021-11-24 | 45.88 | $45.62 | 122400 |
| 2021-11-23 | 45.91 | $45.57 | 122143 |
| 2021-11-22 | 45.98 | $45.85 | 144808 |
| 2021-11-19 | 46.04 | $45.61 | 215300 |
| 2021-11-18 | 46.10 | $45.78 | 212500 |
| 2021-11-17 | 46.16 | $45.97 | 176831 |
| 2021-11-16 | 46.24 | $46.23 | 241207 |
| 2021-11-15 | 46.27 | $46.87 | 292000 |
| 2021-11-12 | 46.26 | $46.07 | 181146 |
| 2021-11-11 | 46.33 | $45.66 | 113500 |
| 2021-11-10 | 46.42 | $45.72 | 166600 |
| 2021-11-09 | 46.48 | $45.19 | 261300 |
| 2021-11-08 | 46.56 | $45.73 | 203300 |
| 2021-11-05 | 46.60 | $47.03 | 273525 |
| 2021-11-04 | 46.59 | $46.19 | 195237 |
| 2021-11-03 | 46.64 | $46.37 | 131007 |
| 2021-11-02 | 46.68 | $45.64 | 137103 |
| 2021-11-01 | 46.76 | $46.09 | 178000 |
| 2021-10-29 | 46.81 | $45.09 | 178344 |
| 2021-10-28 | 46.87 | $45.35 | 187521 |
| 2021-10-27 | 46.91 | $46.23 | 185533 |
| 2021-10-26 | 46.93 | $46.83 | 172126 |
| 2021-10-25 | 46.87 | $47.14 | 156737 |
| 2021-10-22 | 46.82 | $46.78 | 134426 |
| 2021-10-21 | 46.79 | $47.05 | 135400 |
| 2021-10-20 | 46.78 | $47.48 | 98006 |
| 2021-10-19 | 46.77 | $46.92 | 94911 |
| 2021-10-18 | 46.78 | $46.62 | 109928 |
| 2021-10-15 | 46.83 | $47.40 | 165500 |
| 2021-10-14 | 46.86 | $47.46 | 82000 |
| 2021-10-13 | 46.88 | $47.08 | 93300 |
| 2021-10-12 | 46.94 | $46.73 | 87400 |
| 2021-10-11 | 47.01 | $46.61 | 81204 |
| 2021-10-08 | 47.13 | $46.83 | 70100 |
| 2021-10-07 | 47.25 | $47.01 | 110200 |
| 2021-10-06 | 47.40 | $47.30 | 121700 |
| 2021-10-05 | 47.59 | $47.10 | 141300 |
| 2021-10-04 | 47.76 | $47.21 | 106800 |
| 2021-10-01 | 47.95 | $46.34 | 101800 |
| 2021-09-30 | 48.21 | $45.99 | 90437 |
| 2021-09-29 | 48.51 | $46.63 | 90724 |
| 2021-09-28 | 48.75 | $45.73 | 111312 |
| 2021-09-27 | 49.03 | $46.05 | 123816 |
| 2021-09-24 | 49.29 | $46.26 | 97506 |
| 2021-09-23 | 49.50 | $46.90 | 93728 |
| 2021-09-22 | 49.73 | $47.24 | 78900 |
| 2021-09-21 | 49.97 | $47.13 | 123521 |
| 2021-09-20 | 50.21 | $47.69 | 110903 |
| 2021-09-17 | 50.44 | $47.96 | 469400 |
| 2021-09-16 | 50.63 | $47.87 | 109309 |
| 2021-09-15 | 50.83 | $48.15 | 120228 |
| 2021-09-14 | 51.07 | $48.14 | 136800 |
| 2021-09-13 | 51.31 | $49.07 | 117200 |
| 2021-09-10 | 51.54 | $49.23 | 148500 |
| 2021-09-09 | 51.71 | $50.02 | 115500 |
| 2021-09-08 | 51.87 | $51.11 | 90104 |
| 2021-09-07 | 51.96 | $50.46 | 117242 |
| 2021-09-03 | 52.08 | $51.00 | 99810 |
| 2021-09-02 | 52.20 | $51.59 | 72400 |
| 2021-09-01 | 52.29 | $51.96 | 78748 |
| 2021-08-31 | 52.38 | $51.45 | 70705 |
| 2021-08-30 | 52.51 | $51.39 | 68348 |
| 2021-08-27 | 52.60 | $51.08 | 123430 |
| 2021-08-26 | 52.66 | $50.47 | 90400 |
| 2021-08-25 | 52.79 | $51.59 | 75700 |
| 2021-08-24 | 52.90 | $51.95 | 99500 |
| 2021-08-23 | 52.99 | $51.95 | 109500 |
| 2021-08-20 | 53.03 | $52.32 | 110200 |
| 2021-08-19 | 53.02 | $51.78 | 116806 |
| 2021-08-18 | 52.98 | $51.91 | 103900 |
| 2021-08-17 | 52.98 | $52.90 | 77804 |
| 2021-08-16 | 52.95 | $53.04 | 108026 |
| 2021-08-13 | 52.88 | $53.53 | 100800 |
| 2021-08-12 | 52.84 | $52.64 | 101800 |
| 2021-08-11 | 52.86 | $53.26 | 79000 |
| 2021-08-10 | 52.80 | $52.84 | 89700 |
| 2021-08-09 | 52.76 | $52.86 | 67840 |
| 2021-08-06 | 52.73 | $53.43 | 97145 |
| 2021-08-05 | 52.66 | $53.48 | 98214 |
| 2021-08-04 | 52.55 | $53.79 | 155600 |
| 2021-08-03 | 52.48 | $54.06 | 139600 |
| 2021-08-02 | 52.38 | $53.03 | 111600 |
| 2021-07-30 | 52.36 | $52.29 | 126300 |
| 2021-07-29 | 52.39 | $53.10 | 118200 |
| 2021-07-28 | 52.36 | $53.76 | 152621 |
| 2021-07-27 | 52.30 | $53.84 | 107400 |
| 2021-07-26 | 52.26 | $52.81 | 123414 |
| 2021-07-23 | 52.29 | $51.95 | 68600 |
| 2021-07-22 | 52.29 | $51.05 | 113421 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
50.26
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.72
Average
44.74
Maximum
53.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.26 | $50.96 | 139771 |
| 2026-07-17 | 50.18 | $51.20 | 246248 |
| 2026-07-16 | 50.08 | $51.51 | 267800 |
| 2026-07-15 | 49.93 | $50.35 | 138307 |
| 2026-07-14 | 49.88 | $50.56 | 176226 |
| 2026-07-13 | 49.81 | $51.24 | 280212 |
| 2026-07-10 | 49.66 | $50.40 | 150100 |
| 2026-07-09 | 49.58 | $49.63 | 268200 |
| 2026-07-08 | 49.58 | $49.66 | 277436 |
| 2026-07-07 | 49.57 | $49.81 | 179401 |
| 2026-07-06 | 49.54 | $48.65 | 217717 |
| 2026-07-02 | 49.64 | $49.73 | 208700 |
| 2026-07-01 | 49.63 | $48.73 | 284800 |
| 2026-06-30 | 49.72 | $49.06 | 262630 |
| 2026-06-29 | 49.79 | $49.98 | 325800 |
| 2026-06-26 | 49.77 | $50.83 | 1.1M |
| 2026-06-25 | 49.66 | $50.50 | 259619 |
| 2026-06-24 | 49.57 | $50.53 | 459119 |
| 2026-06-23 | 49.47 | $49.91 | 229500 |
| 2026-06-22 | 49.42 | $48.70 | 269393 |
| 2026-06-18 | 49.50 | $49.02 | 802900 |
| 2026-06-17 | 49.55 | $48.87 | 232904 |
| 2026-06-16 | 49.62 | $49.38 | 261600 |
| 2026-06-15 | 49.65 | $49.64 | 253600 |
| 2026-06-12 | 49.65 | $49.86 | 169300 |
| 2026-06-11 | 49.62 | $49.28 | 246600 |
| 2026-06-10 | 49.66 | $50.00 | 206960 |
| 2026-06-09 | 49.62 | $49.67 | 371200 |
| 2026-06-08 | 49.62 | $48.93 | 226447 |
| 2026-06-05 | 49.69 | $49.78 | 230000 |
| 2026-06-04 | 49.68 | $48.89 | 232622 |
| 2026-06-03 | 49.77 | $48.24 | 229826 |
| 2026-06-02 | 49.93 | $48.61 | 223536 |
| 2026-06-01 | 50.06 | $47.84 | 251608 |
| 2026-05-29 | 50.30 | $48.49 | 338214 |
| 2026-05-28 | 50.49 | $49.15 | 246400 |
| 2026-05-27 | 50.63 | $50.28 | 547200 |
| 2026-05-26 | 50.67 | $49.89 | 242800 |
| 2026-05-22 | 50.75 | $49.93 | 216143 |
| 2026-05-21 | 50.83 | $49.82 | 194400 |
| 2026-05-20 | 50.94 | $49.92 | 282800 |
| 2026-05-19 | 51.05 | $50.20 | 295200 |
| 2026-05-18 | 51.14 | $49.55 | 269800 |
| 2026-05-15 | 51.31 | $48.42 | 269600 |
| 2026-05-14 | 51.61 | $49.91 | 322636 |
| 2026-05-13 | 51.79 | $49.71 | 357904 |
| 2026-05-12 | 52.01 | $50.16 | 226154 |
| 2026-05-11 | 52.20 | $50.46 | 316816 |
| 2026-05-08 | 52.38 | $50.44 | 315441 |
| 2026-05-07 | 52.59 | $50.19 | 423316 |
| 2026-05-06 | 52.84 | $48.66 | 446052 |
| 2026-05-05 | 53.28 | $52.70 | 167990 |
| 2026-05-04 | 53.34 | $52.85 | 202800 |
| 2026-05-01 | 53.40 | $52.86 | 153735 |
| 2026-04-30 | 53.45 | $53.00 | 232600 |
| 2026-04-29 | 53.50 | $53.12 | 165700 |
| 2026-04-28 | 53.54 | $53.37 | 136500 |
| 2026-04-27 | 53.56 | $53.57 | 175045 |
| 2026-04-24 | 53.56 | $53.36 | 254614 |
| 2026-04-23 | 53.58 | $53.51 | 154046 |
| 2026-04-22 | 53.58 | $52.18 | 153300 |
| 2026-04-21 | 53.73 | $52.21 | 158400 |
| 2026-04-20 | 53.89 | $53.35 | 189019 |
| 2026-04-17 | 53.95 | $54.04 | 201903 |
| 2026-04-16 | 53.94 | $54.53 | 140504 |
| 2026-04-15 | 53.88 | $54.39 | 180099 |
| 2026-04-14 | 53.82 | $54.58 | 143919 |
| 2026-04-13 | 53.74 | $54.58 | 179935 |
| 2026-04-10 | 53.65 | $55.60 | 204100 |
| 2026-04-09 | 53.45 | $55.80 | 293100 |
| 2026-04-08 | 53.20 | $55.06 | 296900 |
| 2026-04-07 | 53.00 | $55.04 | 274078 |
| 2026-04-06 | 52.79 | $54.55 | 230400 |
| 2026-04-02 | 52.61 | $54.66 | 204249 |
| 2026-04-01 | 52.39 | $53.70 | 216400 |
| 2026-03-31 | 52.25 | $53.22 | 243424 |
| 2026-03-30 | 52.15 | $53.62 | 262200 |
| 2026-03-27 | 51.99 | $52.83 | 227500 |
| 2026-03-26 | 51.91 | $52.86 | 175100 |
| 2026-03-25 | 51.81 | $52.47 | 448722 |
| 2026-03-24 | 51.74 | $52.25 | 246700 |
| 2026-03-23 | 51.68 | $52.15 | 324800 |
| 2026-03-20 | 51.63 | $51.42 | 1.3M |
| 2026-03-19 | 51.65 | $53.06 | 387339 |
| 2026-03-18 | 51.51 | $52.62 | 437810 |
| 2026-03-17 | 51.39 | $52.40 | 231460 |
| 2026-03-16 | 51.28 | $52.67 | 315924 |
| 2026-03-13 | 51.14 | $52.56 | 287700 |
| 2026-03-12 | 50.99 | $51.94 | 258938 |
| 2026-03-11 | 50.89 | $51.52 | 259000 |
| 2026-03-10 | 50.82 | $51.62 | 315000 |
| 2026-03-09 | 50.74 | $52.29 | 268876 |
| 2026-03-06 | 50.57 | $52.10 | 626914 |
| 2026-03-05 | 50.41 | $52.06 | 328604 |
| 2026-03-04 | 50.24 | $52.53 | 302005 |
| 2026-03-03 | 50.00 | $52.50 | 351600 |
| 2026-03-02 | 49.73 | $52.59 | 383600 |
| 2026-02-27 | 49.43 | $53.04 | 600200 |
| 2026-02-26 | 49.05 | $50.27 | 431400 |
| 2026-02-25 | 48.92 | $49.99 | 311351 |
| 2026-02-24 | 48.81 | $50.12 | 302400 |
| 2026-02-23 | 48.67 | $50.14 | 191627 |
| 2026-02-20 | 48.52 | $50.11 | 195500 |
| 2026-02-19 | 48.35 | $49.30 | 446831 |
| 2026-02-18 | 48.25 | $49.10 | 203301 |
| 2026-02-17 | 48.16 | $50.20 | 224058 |
| 2026-02-13 | 47.95 | $50.35 | 189100 |
| 2026-02-12 | 47.69 | $49.82 | 272300 |
| 2026-02-11 | 47.47 | $48.85 | 200900 |
| 2026-02-10 | 47.32 | $48.31 | 152926 |
| 2026-02-09 | 47.22 | $47.66 | 148900 |
| 2026-02-06 | 47.17 | $48.07 | 242000 |
| 2026-02-05 | 47.08 | $48.58 | 229300 |
| 2026-02-04 | 46.92 | $47.80 | 211300 |
| 2026-02-03 | 46.83 | $47.70 | 304478 |
| 2026-02-02 | 46.74 | $47.35 | 319311 |
| 2026-01-30 | 46.67 | $46.56 | 870700 |
| 2026-01-29 | 46.68 | $47.05 | 242479 |
| 2026-01-28 | 46.65 | $46.22 | 424540 |
| 2026-01-27 | 46.69 | $46.90 | 221430 |
| 2026-01-26 | 46.67 | $46.54 | 326604 |
| 2026-01-23 | 46.68 | $45.83 | 313100 |
| 2026-01-22 | 46.77 | $46.79 | 229300 |
| 2026-01-21 | 46.77 | $47.12 | 463500 |
| 2026-01-20 | 46.73 | $46.73 | 259615 |
| 2026-01-16 | 46.73 | $46.97 | 310839 |
| 2026-01-15 | 46.71 | $46.97 | 208730 |
| 2026-01-14 | 46.68 | $46.48 | 296600 |
| 2026-01-13 | 46.70 | $46.02 | 251000 |
| 2026-01-12 | 46.78 | $46.25 | 299880 |
| 2026-01-09 | 46.83 | $46.12 | 292928 |
| 2026-01-08 | 46.91 | $46.98 | 195202 |
| 2026-01-07 | 46.90 | $46.79 | 300823 |
| 2026-01-06 | 46.91 | $46.64 | 201400 |
| 2026-01-05 | 46.94 | $46.54 | 311916 |
| 2026-01-02 | 46.98 | $46.74 | 240400 |
| 2025-12-31 | 47.00 | $46.74 | 190034 |
| 2025-12-30 | 47.03 | $46.89 | 157100 |
| 2025-12-29 | 47.05 | $47.13 | 192280 |
| 2025-12-26 | 47.04 | $46.84 | 143542 |
| 2025-12-24 | 47.06 | $47.09 | 113700 |
| 2025-12-23 | 47.06 | $46.91 | 229502 |
| 2025-12-22 | 47.07 | $47.07 | 223529 |
| 2025-12-19 | 47.07 | $46.52 | 1.3M |
| 2025-12-18 | 47.13 | $47.46 | 220400 |
| 2025-12-17 | 47.09 | $47.40 | 322490 |
| 2025-12-16 | 47.06 | $46.88 | 250135 |
| 2025-12-15 | 47.08 | $46.88 | 285152 |
| 2025-12-12 | 47.10 | $46.78 | 235248 |
| 2025-12-11 | 47.14 | $46.44 | 221728 |
| 2025-12-10 | 47.21 | $46.15 | 344000 |
| 2025-12-09 | 47.32 | $46.07 | 197300 |
| 2025-12-08 | 47.45 | $46.19 | 298849 |
| 2025-12-05 | 47.59 | $46.24 | 302812 |
| 2025-12-04 | 47.73 | $46.21 | 284912 |
| 2025-12-03 | 47.89 | $47.86 | 247635 |
| 2025-12-02 | 47.89 | $48.28 | 284415 |
| 2025-12-01 | 47.85 | $48.92 | 231224 |
| 2025-11-28 | 47.74 | $49.47 | 138800 |
| 2025-11-26 | 47.56 | $49.19 | 444200 |
| 2025-11-25 | 47.38 | $48.85 | 282532 |
| 2025-11-24 | 47.23 | $48.49 | 247059 |
| 2025-11-21 | 47.10 | $48.09 | 279000 |
| 2025-11-20 | 46.99 | $47.61 | 273111 |
| 2025-11-19 | 46.93 | $47.11 | 255800 |
| 2025-11-18 | 46.91 | $47.56 | 203546 |
| 2025-11-17 | 46.84 | $47.45 | 253105 |
| 2025-11-14 | 46.78 | $47.98 | 262800 |
| 2025-11-13 | 46.65 | $48.26 | 246900 |
| 2025-11-12 | 46.48 | $48.13 | 329022 |
| 2025-11-11 | 46.31 | $47.77 | 285558 |
| 2025-11-10 | 46.15 | $47.00 | 289207 |
| 2025-11-07 | 46.06 | $46.80 | 214616 |
| 2025-11-06 | 45.99 | $46.59 | 250700 |
| 2025-11-05 | 45.92 | $46.04 | 240225 |
| 2025-11-04 | 45.91 | $46.73 | 218700 |
| 2025-11-03 | 45.82 | $46.29 | 259900 |
| 2025-10-31 | 45.78 | $45.53 | 254735 |
| 2025-10-30 | 45.80 | $46.23 | 259500 |
| 2025-10-29 | 45.76 | $46.00 | 390500 |
| 2025-10-28 | 45.73 | $47.13 | 208831 |
| 2025-10-27 | 45.58 | $47.53 | 193929 |
| 2025-10-24 | 45.38 | $47.77 | 144831 |
| 2025-10-23 | 45.13 | $47.31 | 198900 |
| 2025-10-22 | 44.90 | $47.06 | 536000 |
| 2025-10-21 | 44.67 | $46.95 | 213500 |
| 2025-10-20 | 44.43 | $46.66 | 212917 |
| 2025-10-17 | 44.19 | $45.97 | 200421 |
| 2025-10-16 | 44.01 | $45.43 | 198900 |
| 2025-10-15 | 43.86 | $45.20 | 240133 |
| 2025-10-14 | 43.72 | $44.41 | 235100 |
| 2025-10-13 | 43.64 | $43.84 | 167400 |
| 2025-10-10 | 43.62 | $44.61 | 272141 |
| 2025-10-09 | 43.52 | $43.68 | 256200 |
| 2025-10-08 | 43.50 | $44.12 | 192000 |
| 2025-10-07 | 43.44 | $44.07 | 192344 |
| 2025-10-06 | 43.37 | $44.10 | 229906 |
| 2025-10-03 | 43.29 | $44.39 | 212400 |
| 2025-10-02 | 43.18 | $44.23 | 171521 |
| 2025-10-01 | 43.07 | $44.36 | 181700 |
| 2025-09-30 | 42.93 | $44.93 | 205320 |
| 2025-09-29 | 42.72 | $44.81 | 195377 |
| 2025-09-26 | 42.50 | $44.65 | 230402 |
| 2025-09-25 | 42.27 | $43.69 | 181600 |
| 2025-09-24 | 42.12 | $43.60 | 276400 |
| 2025-09-23 | 41.97 | $43.58 | 203200 |
| 2025-09-22 | 41.80 | $42.82 | 197147 |
| 2025-09-19 | 41.69 | $42.53 | 536465 |
| 2025-09-18 | 41.60 | $42.39 | 233100 |
| 2025-09-17 | 41.52 | $42.15 | 253600 |
| 2025-09-16 | 41.45 | $41.60 | 230046 |
| 2025-09-15 | 41.44 | $41.84 | 170028 |
| 2025-09-12 | 41.40 | $42.27 | 211800 |
| 2025-09-11 | 41.30 | $42.21 | 259835 |
| 2025-09-10 | 41.21 | $41.47 | 190600 |
| 2025-09-09 | 41.18 | $41.27 | 222900 |
| 2025-09-08 | 41.17 | $41.19 | 249109 |
| 2025-09-05 | 41.17 | $41.84 | 263818 |
| 2025-09-04 | 41.10 | $41.55 | 231600 |
| 2025-09-03 | 41.05 | $41.35 | 206100 |
| 2025-09-02 | 41.02 | $41.42 | 182147 |
| 2025-08-29 | 40.98 | $41.53 | 193421 |
| 2025-08-28 | 40.92 | $41.30 | 241500 |
| 2025-08-27 | 40.88 | $41.50 | 319110 |
| 2025-08-26 | 40.82 | $41.10 | 353311 |
| 2025-08-25 | 40.79 | $41.32 | 195133 |
| 2025-08-22 | 40.73 | $42.07 | 320100 |
| 2025-08-21 | 40.59 | $40.71 | 161007 |
| 2025-08-20 | 40.58 | $40.73 | 226500 |
| 2025-08-19 | 40.56 | $40.63 | 322000 |
| 2025-08-18 | 40.55 | $40.08 | 207729 |
| 2025-08-15 | 40.60 | $40.56 | 364521 |
| 2025-08-14 | 40.61 | $40.83 | 236144 |
| 2025-08-13 | 40.58 | $41.25 | 235200 |
| 2025-08-12 | 40.51 | $40.82 | 253048 |
| 2025-08-11 | 40.48 | $40.38 | 272200 |
| 2025-08-08 | 40.49 | $39.97 | 193332 |
| 2025-08-07 | 40.55 | $40.05 | 225843 |
| 2025-08-06 | 40.60 | $39.72 | 331500 |
| 2025-08-05 | 40.69 | $39.48 | 346447 |
| 2025-08-04 | 40.82 | $40.20 | 205428 |
| 2025-08-01 | 40.88 | $39.88 | 261400 |
| 2025-07-31 | 40.99 | $39.92 | 286447 |
| 2025-07-30 | 41.10 | $40.60 | 233000 |
| 2025-07-29 | 41.15 | $40.62 | 216335 |
| 2025-07-28 | 41.21 | $40.50 | 338702 |
| 2025-07-25 | 41.29 | $40.86 | 210314 |
| 2025-07-24 | 41.33 | $40.81 | 274426 |
| 2025-07-23 | 41.38 | $41.40 | 306639 |
| 2025-07-22 | 41.38 | $42.36 | 401200 |
| 2025-07-21 | 41.28 | $42.21 | 203200 |
| 2025-07-18 | 41.18 | $41.53 | 220500 |
| 2025-07-17 | 41.15 | $41.77 | 227500 |
| 2025-07-16 | 41.08 | $42.00 | 251000 |
| 2025-07-15 | 40.98 | $41.64 | 246748 |
| 2025-07-14 | 40.91 | $42.13 | 259200 |
| 2025-07-11 | 40.79 | $41.49 | 270600 |
| 2025-07-10 | 40.71 | $41.80 | 204400 |
| 2025-07-09 | 40.60 | $41.45 | 234300 |
| 2025-07-08 | 40.51 | $41.03 | 377586 |
| 2025-07-07 | 40.45 | $41.12 | 419300 |
| 2025-07-03 | 40.38 | $41.28 | 140400 |
| 2025-07-02 | 40.29 | $40.74 | 274742 |
| 2025-07-01 | 40.24 | $40.60 | 391127 |
| 2025-06-30 | 40.20 | $39.72 | 310700 |
| 2025-06-27 | 40.25 | $39.78 | 465014 |
| 2025-06-26 | 40.30 | $39.89 | 327100 |
| 2025-06-25 | 40.35 | $39.64 | 711967 |
| 2025-06-24 | 40.42 | $41.17 | 557700 |
| 2025-06-23 | 40.34 | $40.63 | 397200 |
| 2025-06-20 | 40.31 | $39.62 | 772315 |
| 2025-06-18 | 40.39 | $39.71 | 258900 |
| 2025-06-17 | 40.46 | $39.90 | 253000 |
| 2025-06-16 | 40.52 | $39.75 | 492912 |
| 2025-06-13 | 40.60 | $39.74 | 335236 |
| 2025-06-12 | 40.69 | $40.28 | 229000 |
| 2025-06-11 | 40.73 | $40.07 | 251756 |
| 2025-06-10 | 40.80 | $40.39 | 258528 |
| 2025-06-09 | 40.84 | $39.97 | 220018 |
| 2025-06-06 | 40.94 | $39.70 | 199120 |
| 2025-06-05 | 41.07 | $39.81 | 338490 |
| 2025-06-04 | 41.20 | $39.76 | 250753 |
| 2025-06-03 | 41.35 | $40.70 | 230843 |
| 2025-06-02 | 41.42 | $40.72 | 194800 |
| 2025-05-30 | 41.49 | $40.97 | 274700 |
| 2025-05-29 | 41.55 | $40.90 | 273214 |
| 2025-05-28 | 41.61 | $40.96 | 315914 |
| 2025-05-27 | 41.68 | $41.41 | 272900 |
| 2025-05-23 | 41.71 | $40.76 | 168200 |
| 2025-05-22 | 41.81 | $40.45 | 173900 |
| 2025-05-21 | 41.96 | $40.95 | 260002 |
| 2025-05-20 | 42.06 | $41.76 | 259800 |
| 2025-05-19 | 42.09 | $41.54 | 239431 |
| 2025-05-16 | 42.15 | $41.10 | 258400 |
| 2025-05-15 | 42.26 | $40.73 | 275300 |
| 2025-05-14 | 42.42 | $39.78 | 414084 |
| 2025-05-13 | 42.70 | $40.53 | 314944 |
| 2025-05-12 | 42.93 | $41.22 | 444126 |
| 2025-05-09 | 43.11 | $42.83 | 318300 |
| 2025-05-08 | 43.14 | $43.57 | 323400 |
| 2025-05-07 | 43.10 | $43.95 | 321644 |
| 2025-05-06 | 43.01 | $43.63 | 295400 |
| 2025-05-05 | 42.94 | $43.55 | 389504 |
| 2025-05-02 | 42.88 | $43.20 | 195800 |
| 2025-05-01 | 42.84 | $42.94 | 218500 |
| 2025-04-30 | 42.83 | $43.10 | 290519 |
| 2025-04-29 | 42.80 | $43.78 | 245500 |
| 2025-04-28 | 42.70 | $43.76 | 762847 |
| 2025-04-25 | 42.59 | $43.95 | 797300 |
| 2025-04-24 | 42.44 | $43.97 | 437718 |
| 2025-04-23 | 42.28 | $43.61 | 460501 |
| 2025-04-22 | 42.14 | $44.11 | 549436 |
| 2025-04-21 | 41.94 | $43.16 | 250300 |
| 2025-04-17 | 41.81 | $42.99 | 425900 |
| 2025-04-16 | 41.68 | $42.59 | 240932 |
| 2025-04-15 | 41.59 | $42.43 | 273626 |
| 2025-04-14 | 41.50 | $42.01 | 213302 |
| 2025-04-11 | 41.45 | $41.26 | 202400 |
| 2025-04-10 | 41.47 | $40.74 | 300533 |
| 2025-04-09 | 41.54 | $40.40 | 372900 |
| 2025-04-08 | 41.66 | $40.34 | 308200 |
| 2025-04-07 | 41.80 | $40.06 | 480300 |
| 2025-04-04 | 41.98 | $41.21 | 413400 |
| 2025-04-03 | 42.07 | $43.36 | 235533 |
| 2025-04-02 | 41.93 | $43.16 | 195706 |
| 2025-04-01 | 41.80 | $43.01 | 286100 |
| 2025-03-31 | 41.67 | $42.72 | 251700 |
| 2025-03-28 | 41.56 | $42.63 | 253200 |
| 2025-03-27 | 41.45 | $41.69 | 158849 |
| 2025-03-26 | 41.43 | $41.20 | 159509 |
| 2025-03-25 | 41.45 | $40.98 | 201420 |
| 2025-03-24 | 41.50 | $41.38 | 195700 |
| 2025-03-21 | 41.51 | $41.27 | 713210 |
| 2025-03-20 | 41.54 | $41.85 | 146600 |
| 2025-03-19 | 41.50 | $42.08 | 150900 |
| 2025-03-18 | 41.44 | $41.96 | 170800 |
| 2025-03-17 | 41.39 | $41.91 | 148400 |
| 2025-03-14 | 41.33 | $41.83 | 201300 |
| 2025-03-13 | 41.28 | $41.11 | 226254 |
| 2025-03-12 | 41.30 | $40.96 | 199918 |
| 2025-03-11 | 41.33 | $41.48 | 260300 |
| 2025-03-10 | 41.32 | $41.61 | 244335 |
| 2025-03-07 | 41.29 | $41.93 | 219304 |
| 2025-03-06 | 41.22 | $41.42 | 235800 |
| 2025-03-05 | 41.20 | $41.66 | 271200 |
| 2025-03-04 | 41.15 | $42.10 | 363600 |
| 2025-03-03 | 41.05 | $42.37 | 344914 |
| 2025-02-28 | 40.91 | $40.88 | 319258 |
| 2025-02-27 | 40.92 | $41.14 | 426243 |
| 2025-02-26 | 40.89 | $41.76 | 284402 |
| 2025-02-25 | 40.80 | $41.74 | 199425 |
| 2025-02-24 | 40.70 | $41.51 | 241800 |
| 2025-02-21 | 40.62 | $41.42 | 181402 |
| 2025-02-20 | 40.53 | $40.96 | 162400 |
| 2025-02-19 | 40.49 | $41.34 | 127500 |
| 2025-02-18 | 40.40 | $41.23 | 150716 |
| 2025-02-14 | 40.31 | $40.64 | 117300 |
| 2025-02-13 | 40.28 | $41.06 | 154000 |
| 2025-02-12 | 40.19 | $40.82 | 152215 |
| 2025-02-11 | 40.13 | $40.82 | 141334 |
| 2025-02-10 | 40.06 | $40.00 | 140700 |
| 2025-02-07 | 40.06 | $39.99 | 153103 |
| 2025-02-06 | 40.07 | $40.48 | 150130 |
| 2025-02-05 | 40.03 | $40.41 | 157220 |
| 2025-02-04 | 39.99 | $39.90 | 268117 |
| 2025-02-03 | 40.00 | $39.82 | 217308 |
| 2025-01-31 | 40.01 | $39.92 | 244226 |
| 2025-01-30 | 40.02 | $40.49 | 252059 |
| 2025-01-29 | 39.97 | $39.74 | 218600 |
| 2025-01-28 | 40.00 | $40.36 | 186100 |
| 2025-01-27 | 39.96 | $40.76 | 361700 |
| 2025-01-24 | 39.88 | $39.88 | 221648 |
| 2025-01-23 | 39.88 | $39.75 | 173427 |
| 2025-01-22 | 39.89 | $39.86 | 218615 |
| 2025-01-21 | 39.89 | $41.22 | 207058 |
| 2025-01-17 | 39.75 | $40.41 | 266929 |
| 2025-01-16 | 39.68 | $40.15 | 202529 |
| 2025-01-15 | 39.64 | $39.36 | 255334 |
| 2025-01-14 | 39.66 | $39.44 | 231600 |
| 2025-01-13 | 39.69 | $38.72 | 203109 |
| 2025-01-10 | 39.79 | $38.31 | 172804 |
| 2025-01-08 | 39.95 | $39.17 | 155100 |
| 2025-01-07 | 40.03 | $38.58 | 174742 |
| 2025-01-06 | 40.18 | $38.69 | 202432 |
| 2025-01-03 | 40.34 | $39.69 | 138300 |
| 2025-01-02 | 40.40 | $39.52 | 158460 |
| 2024-12-31 | 40.50 | $39.56 | 159900 |
| 2024-12-30 | 40.60 | $39.37 | 134052 |
| 2024-12-27 | 40.73 | $39.48 | 160600 |
| 2024-12-26 | 40.86 | $39.76 | 186620 |
| 2024-12-24 | 40.97 | $39.68 | 84700 |
| 2024-12-23 | 41.11 | $39.50 | 180200 |
| 2024-12-20 | 41.28 | $39.57 | 949900 |
| 2024-12-19 | 41.46 | $39.61 | 277100 |
| 2024-12-18 | 41.65 | $39.21 | 368600 |
| 2024-12-17 | 41.91 | $41.03 | 207100 |
| 2024-12-16 | 42.00 | $41.29 | 185026 |
| 2024-12-13 | 42.08 | $41.81 | 228400 |
| 2024-12-12 | 42.10 | $41.57 | 154146 |
| 2024-12-11 | 42.16 | $41.84 | 198700 |
| 2024-12-10 | 42.19 | $41.97 | 159028 |
| 2024-12-09 | 42.22 | $41.76 | 184326 |
| 2024-12-06 | 42.27 | $41.90 | 141726 |
| 2024-12-05 | 42.31 | $42.30 | 133730 |
| 2024-12-04 | 42.31 | $42.93 | 134202 |
| 2024-12-03 | 42.24 | $42.94 | 161013 |
| 2024-12-02 | 42.17 | $43.26 | 261403 |
| 2024-11-29 | 42.05 | $43.82 | 106245 |
| 2024-11-27 | 41.87 | $43.34 | 234100 |
| 2024-11-26 | 41.71 | $43.29 | 166625 |
| 2024-11-25 | 41.54 | $43.85 | 326500 |
| 2024-11-22 | 41.30 | $43.78 | 201000 |
| 2024-11-21 | 41.04 | $43.21 | 229939 |
| 2024-11-20 | 40.81 | $42.12 | 163400 |
| 2024-11-19 | 40.67 | $41.84 | 174535 |
| 2024-11-18 | 40.55 | $41.61 | 213200 |
| 2024-11-15 | 40.44 | $41.15 | 211100 |
| 2024-11-14 | 40.37 | $40.63 | 292100 |
| 2024-11-13 | 40.34 | $41.29 | 237700 |
| 2024-11-12 | 40.24 | $41.63 | 272400 |
| 2024-11-11 | 40.09 | $41.44 | 188249 |
| 2024-11-08 | 39.95 | $40.88 | 236304 |
| 2024-11-07 | 39.85 | $40.36 | 190600 |
| 2024-11-06 | 39.80 | $40.91 | 426400 |
| 2024-11-05 | 39.68 | $39.10 | 168600 |
| 2024-11-04 | 39.74 | $38.42 | 255400 |
| 2024-11-01 | 39.88 | $38.51 | 197800 |
| 2024-10-31 | 40.02 | $38.89 | 186800 |
| 2024-10-30 | 40.14 | $40.00 | 161200 |
| 2024-10-29 | 40.16 | $40.00 | 241100 |
| 2024-10-28 | 40.18 | $40.41 | 133700 |
| 2024-10-25 | 40.15 | $39.96 | 228000 |
| 2024-10-24 | 40.17 | $40.33 | 203600 |
| 2024-10-23 | 40.15 | $40.56 | 263000 |
| 2024-10-22 | 40.11 | $40.55 | 257508 |
| 2024-10-21 | 40.06 | $40.49 | 221730 |
| 2024-10-18 | 40.02 | $40.67 | 138045 |
| 2024-10-17 | 39.95 | $40.55 | 193407 |
| 2024-10-16 | 39.89 | $41.22 | 251134 |
| 2024-10-15 | 39.75 | $40.55 | 202000 |
| 2024-10-14 | 39.66 | $40.25 | 145600 |
| 2024-10-11 | 39.60 | $39.84 | 148000 |
| 2024-10-10 | 39.58 | $39.00 | 217413 |
| 2024-10-09 | 39.64 | $39.25 | 308619 |
| 2024-10-08 | 39.68 | $38.84 | 229616 |
| 2024-10-07 | 39.77 | $38.88 | 226228 |
| 2024-10-04 | 39.86 | $39.52 | 541149 |
| 2024-10-03 | 39.90 | $39.12 | 150332 |
| 2024-10-02 | 39.98 | $39.67 | 159600 |
| 2024-10-01 | 40.01 | $40.40 | 176200 |
| 2024-09-30 | 39.97 | $40.82 | 249148 |
| 2024-09-27 | 39.88 | $40.46 | 285229 |
| 2024-09-26 | 39.82 | $40.08 | 214700 |
| 2024-09-25 | 39.79 | $40.03 | 358600 |
| 2024-09-24 | 39.77 | $40.00 | 211016 |
| 2024-09-23 | 39.74 | $39.95 | 171401 |
| 2024-09-20 | 39.72 | $39.48 | 775314 |
| 2024-09-19 | 39.75 | $40.01 | 219234 |
| 2024-09-18 | 39.72 | $40.06 | 206002 |
| 2024-09-17 | 39.68 | $40.49 | 347743 |
| 2024-09-16 | 39.60 | $40.61 | 300649 |
| 2024-09-13 | 39.49 | $40.33 | 213214 |
| 2024-09-12 | 39.40 | $39.30 | 187878 |
| 2024-09-11 | 39.41 | $39.05 | 291418 |
| 2024-09-10 | 39.45 | $39.50 | 144500 |
| 2024-09-09 | 39.44 | $38.94 | 229335 |
| 2024-09-06 | 39.50 | $39.22 | 266467 |
| 2024-09-05 | 39.53 | $40.05 | 254449 |
| 2024-09-04 | 39.47 | $39.71 | 157300 |
| 2024-09-03 | 39.45 | $39.62 | 269941 |
| 2024-08-30 | 39.43 | $40.22 | 205500 |
| 2024-08-29 | 39.34 | $40.15 | 148700 |
| 2024-08-28 | 39.26 | $40.23 | 501700 |
| 2024-08-27 | 39.16 | $40.44 | 241159 |
| 2024-08-26 | 39.02 | $40.28 | 176400 |
| 2024-08-23 | 38.89 | $40.11 | 202600 |
| 2024-08-22 | 38.76 | $39.53 | 157400 |
| 2024-08-21 | 38.68 | $39.34 | 179012 |
| 2024-08-20 | 38.61 | $39.10 | 182747 |
| 2024-08-19 | 38.56 | $38.95 | 163448 |
| 2024-08-16 | 38.52 | $38.61 | 243709 |
| 2024-08-15 | 38.51 | $38.64 | 239035 |
| 2024-08-14 | 38.50 | $37.85 | 146444 |
| 2024-08-13 | 38.56 | $37.90 | 189707 |
| 2024-08-12 | 38.63 | $37.75 | 241928 |
| 2024-08-09 | 38.73 | $38.26 | 255105 |
| 2024-08-08 | 38.78 | $38.20 | 287700 |
| 2024-08-07 | 38.84 | $37.91 | 357764 |
| 2024-08-06 | 38.94 | $38.39 | 286300 |
| 2024-08-05 | 38.99 | $38.09 | 354900 |
| 2024-08-02 | 39.09 | $38.92 | 423438 |
| 2024-08-01 | 39.11 | $40.36 | 303616 |
| 2024-07-31 | 38.97 | $39.98 | 267740 |
| 2024-07-30 | 38.87 | $40.74 | 255232 |
| 2024-07-29 | 38.67 | $40.59 | 252822 |
| 2024-07-26 | 38.47 | $40.71 | 151732 |
| 2024-07-25 | 38.23 | $40.35 | 233600 |
| 2024-07-24 | 38.01 | $40.03 | 401400 |
| 2024-07-23 | 37.80 | $39.79 | 200200 |
| 2024-07-22 | 37.59 | $39.64 | 183036 |
| 2024-07-19 | 37.37 | $39.34 | 229105 |
| 2024-07-18 | 37.16 | $39.84 | 205100 |
| 2024-07-17 | 36.88 | $40.24 | 216930 |
| 2024-07-16 | 36.53 | $39.04 | 220638 |
| 2024-07-15 | 36.26 | $37.89 | 215239 |
| 2024-07-12 | 36.09 | $37.88 | 190139 |
| 2024-07-11 | 35.90 | $37.33 | 308431 |
| 2024-07-10 | 35.75 | $36.04 | 207100 |
| 2024-07-09 | 35.72 | $35.48 | 337200 |
| 2024-07-08 | 35.75 | $35.25 | 168800 |
| 2024-07-05 | 35.80 | $35.31 | 147721 |
| 2024-07-03 | 35.85 | $35.53 | 109000 |
| 2024-07-02 | 35.89 | $35.91 | 162206 |
| 2024-07-01 | 35.88 | $35.73 | 343324 |
| 2024-06-28 | 35.90 | $36.11 | 632133 |
| 2024-06-27 | 35.88 | $35.68 | 160315 |
| 2024-06-26 | 35.90 | $35.34 | 320000 |
| 2024-06-25 | 35.96 | $35.23 | 231100 |
| 2024-06-24 | 36.03 | $35.39 | 265442 |
| 2024-06-21 | 36.10 | $34.95 | 550700 |
| 2024-06-20 | 36.22 | $35.21 | 299031 |
| 2024-06-18 | 36.33 | $35.02 | 295400 |
| 2024-06-17 | 36.47 | $35.45 | 182800 |
| 2024-06-14 | 36.57 | $35.42 | 268127 |
| 2024-06-13 | 36.70 | $35.50 | 278100 |
| 2024-06-12 | 36.82 | $35.67 | 256068 |
| 2024-06-11 | 36.94 | $35.77 | 191600 |
| 2024-06-10 | 37.07 | $35.99 | 192231 |
| 2024-06-07 | 37.18 | $36.12 | 167700 |
| 2024-06-06 | 37.29 | $36.55 | 152100 |
| 2024-06-05 | 37.37 | $36.90 | 177028 |
| 2024-06-04 | 37.42 | $37.36 | 144618 |
| 2024-06-03 | 37.42 | $37.58 | 203010 |
| 2024-05-31 | 37.41 | $37.42 | 346814 |
| 2024-05-30 | 37.41 | $36.93 | 328518 |
| 2024-05-29 | 37.46 | $35.38 | 225000 |
| 2024-05-28 | 37.68 | $35.67 | 332000 |
| 2024-05-24 | 37.89 | $36.23 | 245734 |
| 2024-05-23 | 38.06 | $36.73 | 188600 |
| 2024-05-22 | 38.20 | $37.98 | 176000 |
| 2024-05-21 | 38.22 | $38.75 | 146100 |
| 2024-05-20 | 38.17 | $38.71 | 231100 |
| 2024-05-17 | 38.11 | $38.54 | 229534 |
| 2024-05-16 | 38.07 | $38.49 | 182400 |
| 2024-05-15 | 38.02 | $38.15 | 182700 |
| 2024-05-14 | 38.01 | $37.99 | 374600 |
| 2024-05-13 | 38.01 | $38.48 | 196300 |
| 2024-05-10 | 37.96 | $38.64 | 209800 |
| 2024-05-09 | 37.89 | $38.36 | 210700 |
| 2024-05-08 | 37.84 | $38.47 | 327500 |
| 2024-05-07 | 37.78 | $38.37 | 243600 |
| 2024-05-06 | 37.71 | $37.86 | 334800 |
| 2024-05-03 | 37.70 | $38.63 | 242306 |
| 2024-05-02 | 37.60 | $38.79 | 251600 |
| 2024-05-01 | 37.48 | $38.17 | 350200 |
| 2024-04-30 | 37.40 | $38.15 | 201423 |
| 2024-04-29 | 37.32 | $38.23 | 168621 |
| 2024-04-26 | 37.23 | $38.32 | 307936 |
| 2024-04-25 | 37.11 | $38.66 | 210731 |
| 2024-04-24 | 36.95 | $38.58 | 344194 |
| 2024-04-23 | 36.78 | $38.31 | 257300 |
| 2024-04-22 | 36.62 | $38.00 | 231943 |
| 2024-04-19 | 36.47 | $37.68 | 327335 |
| 2024-04-18 | 36.34 | $36.59 | 187601 |
| 2024-04-17 | 36.32 | $35.89 | 267600 |
| 2024-04-16 | 36.36 | $35.51 | 244930 |
| 2024-04-15 | 36.45 | $35.73 | 261924 |
| 2024-04-12 | 36.53 | $36.13 | 239726 |
| 2024-04-11 | 36.57 | $36.07 | 237600 |
| 2024-04-10 | 36.62 | $35.71 | 345500 |
| 2024-04-09 | 36.72 | $36.70 | 166517 |
| 2024-04-08 | 36.72 | $36.78 | 204900 |
| 2024-04-05 | 36.72 | $36.41 | 164207 |
| 2024-04-04 | 36.75 | $36.75 | 195200 |
| 2024-04-03 | 36.75 | $36.98 | 232500 |
| 2024-04-02 | 36.72 | $36.81 | 304231 |
| 2024-04-01 | 36.72 | $37.12 | 216300 |
| 2024-03-28 | 36.67 | $37.22 | 327354 |
| 2024-03-27 | 36.62 | $36.67 | 616100 |
| 2024-03-26 | 36.61 | $35.60 | 323250 |
| 2024-03-25 | 36.72 | $36.35 | 216531 |
| 2024-03-22 | 36.76 | $35.89 | 266900 |
| 2024-03-21 | 36.85 | $36.49 | 278900 |
| 2024-03-20 | 36.88 | $36.46 | 213337 |
| 2024-03-19 | 36.93 | $36.07 | 211236 |
| 2024-03-18 | 37.02 | $35.89 | 316100 |
| 2024-03-15 | 37.14 | $36.35 | 760929 |
| 2024-03-14 | 37.22 | $36.16 | 461814 |
| 2024-03-13 | 37.33 | $36.96 | 344500 |
| 2024-03-12 | 37.37 | $37.73 | 243102 |
| 2024-03-11 | 37.33 | $38.30 | 217500 |
| 2024-03-08 | 37.23 | $37.70 | 202500 |
| 2024-03-07 | 37.18 | $37.55 | 198800 |
| 2024-03-06 | 37.14 | $37.38 | 223326 |
| 2024-03-05 | 37.12 | $37.20 | 293053 |
| 2024-03-04 | 37.11 | $37.68 | 288257 |
| 2024-03-01 | 37.05 | $36.93 | 286200 |
| 2024-02-29 | 37.06 | $36.74 | 527245 |
| 2024-02-28 | 37.10 | $37.15 | 444300 |
| 2024-02-27 | 37.09 | $36.57 | 482800 |
| 2024-02-26 | 37.15 | $36.60 | 684019 |
| 2024-02-23 | 37.20 | $35.85 | 912222 |
| 2024-02-22 | 37.35 | $39.76 | 3.2M |
| 2024-02-21 | 37.09 | $38.87 | 602746 |
| 2024-02-20 | 36.90 | $39.16 | 827131 |
| 2024-02-16 | 36.67 | $36.49 | 263800 |
| 2024-02-15 | 36.69 | $36.06 | 416542 |
| 2024-02-14 | 36.75 | $35.53 | 206026 |
| 2024-02-13 | 36.88 | $35.14 | 286400 |
| 2024-02-12 | 37.06 | $36.62 | 276814 |
| 2024-02-09 | 37.11 | $35.13 | 441807 |
| 2024-02-08 | 37.32 | $35.36 | 368700 |
| 2024-02-07 | 37.53 | $35.62 | 198940 |
| 2024-02-06 | 37.73 | $35.75 | 300752 |
| 2024-02-05 | 37.93 | $35.84 | 397300 |
| 2024-02-02 | 38.15 | $36.94 | 288200 |
| 2024-02-01 | 38.28 | $37.03 | 354386 |
| 2024-01-31 | 38.41 | $36.86 | 787630 |
| 2024-01-30 | 38.58 | $37.70 | 177122 |
| 2024-01-29 | 38.67 | $38.98 | 200603 |
| 2024-01-26 | 38.64 | $38.73 | 141400 |
| 2024-01-25 | 38.63 | $38.99 | 201600 |
| 2024-01-24 | 38.59 | $38.45 | 190932 |
| 2024-01-23 | 38.60 | $39.00 | 256300 |
| 2024-01-22 | 38.56 | $38.77 | 264800 |
| 2024-01-19 | 38.54 | $38.00 | 173264 |
| 2024-01-18 | 38.60 | $37.77 | 240817 |
| 2024-01-17 | 38.69 | $37.71 | 208700 |
| 2024-01-16 | 38.79 | $37.83 | 233800 |
| 2024-01-12 | 38.89 | $38.43 | 144108 |
| 2024-01-11 | 38.94 | $38.31 | 280000 |
| 2024-01-10 | 39.00 | $39.19 | 215402 |
| 2024-01-09 | 38.98 | $39.19 | 238832 |
| 2024-01-08 | 38.96 | $39.63 | 178200 |
| 2024-01-05 | 38.89 | $39.38 | 135700 |
| 2024-01-04 | 38.84 | $39.69 | 154700 |
| 2024-01-03 | 38.75 | $39.93 | 170000 |
| 2024-01-02 | 38.63 | $39.68 | 199844 |
| 2023-12-29 | 38.52 | $38.94 | 229636 |
| 2023-12-28 | 38.47 | $39.02 | 147566 |
| 2023-12-27 | 38.41 | $39.16 | 199723 |
| 2023-12-26 | 38.33 | $39.11 | 129800 |
| 2023-12-22 | 38.25 | $39.16 | 153218 |
| 2023-12-21 | 38.16 | $38.52 | 218010 |
| 2023-12-20 | 38.12 | $38.20 | 220059 |
| 2023-12-19 | 38.11 | $38.62 | 221934 |
| 2023-12-18 | 38.06 | $38.04 | 241006 |
| 2023-12-15 | 38.06 | $38.43 | 1.0M |
| 2023-12-14 | 38.02 | $39.28 | 325600 |
| 2023-12-13 | 37.89 | $39.76 | 374800 |
| 2023-12-12 | 37.69 | $38.38 | 173046 |
| 2023-12-11 | 37.62 | $38.60 | 216327 |
| 2023-12-08 | 37.51 | $38.63 | 190600 |
| 2023-12-07 | 37.40 | $38.58 | 173039 |
| 2023-12-06 | 37.27 | $38.31 | 196024 |
| 2023-12-05 | 37.16 | $37.73 | 225500 |
| 2023-12-04 | 37.10 | $38.18 | 223427 |
| 2023-12-01 | 36.99 | $37.30 | 239800 |
| 2023-11-30 | 36.96 | $36.62 | 243800 |
| 2023-11-29 | 36.99 | $36.37 | 298631 |
| 2023-11-28 | 37.06 | $36.70 | 166137 |
| 2023-11-27 | 37.10 | $36.73 | 201119 |
| 2023-11-24 | 37.13 | $36.47 | 87200 |
| 2023-11-22 | 37.20 | $36.65 | 140348 |
| 2023-11-21 | 37.26 | $36.30 | 169927 |
| 2023-11-20 | 37.36 | $36.73 | 253700 |
| 2023-11-17 | 37.43 | $37.22 | 195643 |
| 2023-11-16 | 37.45 | $37.15 | 190514 |
| 2023-11-15 | 37.48 | $37.36 | 291000 |
| 2023-11-14 | 37.50 | $37.26 | 1.1M |
| 2023-11-13 | 37.52 | $35.75 | 176359 |
| 2023-11-10 | 37.71 | $36.20 | 229600 |
| 2023-11-09 | 37.87 | $36.11 | 224300 |
| 2023-11-08 | 38.05 | $36.71 | 250302 |
| 2023-11-07 | 38.19 | $37.34 | 207900 |
| 2023-11-06 | 38.28 | $37.75 | 311600 |
| 2023-11-03 | 38.34 | $39.34 | 215200 |
| 2023-11-02 | 38.23 | $38.58 | 184262 |
| 2023-11-01 | 38.20 | $37.46 | 157900 |
| 2023-10-31 | 38.27 | $36.71 | 217000 |
| 2023-10-30 | 38.44 | $36.29 | 149600 |
| 2023-10-27 | 38.66 | $37.05 | 195600 |
| 2023-10-26 | 38.83 | $37.66 | 217540 |
| 2023-10-25 | 38.96 | $37.71 | 179407 |
| 2023-10-24 | 39.09 | $37.81 | 282700 |
| 2023-10-23 | 39.22 | $38.19 | 285700 |
| 2023-10-20 | 39.33 | $39.40 | 187500 |
| 2023-10-19 | 39.33 | $39.94 | 346300 |
| 2023-10-18 | 39.26 | $40.36 | 160100 |
| 2023-10-17 | 39.15 | $40.36 | 227916 |
| 2023-10-16 | 39.02 | $39.90 | 203714 |
| 2023-10-13 | 38.93 | $39.17 | 124826 |
| 2023-10-12 | 38.90 | $38.74 | 112608 |
| 2023-10-11 | 38.92 | $39.23 | 104300 |
| 2023-10-10 | 38.88 | $39.13 | 153728 |
| 2023-10-09 | 38.86 | $39.06 | 112650 |
| 2023-10-06 | 38.84 | $38.54 | 159112 |
| 2023-10-05 | 38.87 | $38.12 | 203600 |
| 2023-10-04 | 38.95 | $37.83 | 232206 |
| 2023-10-03 | 39.06 | $37.44 | 302048 |
| 2023-10-02 | 39.23 | $36.93 | 277900 |
| 2023-09-29 | 39.48 | $38.16 | 231939 |
| 2023-09-28 | 39.62 | $38.27 | 334900 |
| 2023-09-27 | 39.76 | $38.15 | 226500 |
| 2023-09-26 | 39.93 | $38.99 | 335100 |
| 2023-09-25 | 40.02 | $39.42 | 162430 |
| 2023-09-22 | 40.09 | $39.60 | 195685 |
| 2023-09-21 | 40.14 | $39.71 | 203361 |
| 2023-09-20 | 40.18 | $40.12 | 145200 |
| 2023-09-19 | 40.19 | $40.33 | 161112 |
| 2023-09-18 | 40.18 | $40.63 | 194123 |
| 2023-09-15 | 40.13 | $41.22 | 976607 |
| 2023-09-14 | 40.01 | $40.85 | 192731 |
| 2023-09-13 | 39.93 | $40.16 | 201400 |
| 2023-09-12 | 39.90 | $40.09 | 166736 |
| 2023-09-11 | 39.88 | $39.90 | 169200 |
| 2023-09-08 | 39.88 | $39.31 | 158928 |
| 2023-09-07 | 39.94 | $39.11 | 178435 |
| 2023-09-06 | 40.03 | $38.79 | 189415 |
| 2023-09-05 | 40.16 | $38.44 | 272825 |
| 2023-09-01 | 40.34 | $38.92 | 177920 |
| 2023-08-31 | 40.49 | $39.28 | 222300 |
| 2023-08-30 | 40.61 | $39.87 | 156623 |
| 2023-08-29 | 40.69 | $39.83 | 100939 |
| 2023-08-28 | 40.78 | $39.71 | 129672 |
| 2023-08-25 | 40.90 | $39.80 | 111934 |
| 2023-08-24 | 41.01 | $39.60 | 193200 |
| 2023-08-23 | 41.16 | $39.97 | 154706 |
| 2023-08-22 | 41.29 | $40.09 | 192110 |
| 2023-08-21 | 41.41 | $40.24 | 157900 |
| 2023-08-18 | 41.53 | $40.61 | 208424 |
| 2023-08-17 | 41.63 | $40.69 | 186824 |
| 2023-08-16 | 41.73 | $40.40 | 198630 |
| 2023-08-15 | 41.87 | $40.09 | 226937 |
| 2023-08-14 | 42.06 | $40.47 | 230100 |
| 2023-08-11 | 42.23 | $41.19 | 135500 |
| 2023-08-10 | 42.34 | $40.91 | 158045 |
| 2023-08-09 | 42.49 | $41.14 | 304500 |
| 2023-08-08 | 42.63 | $40.92 | 195316 |
| 2023-08-07 | 42.81 | $41.34 | 216500 |
| 2023-08-04 | 42.96 | $41.33 | 174700 |
| 2023-08-03 | 43.13 | $42.48 | 253910 |
| 2023-08-02 | 43.20 | $42.08 | 116508 |
| 2023-08-01 | 43.32 | $42.25 | 142205 |
| 2023-07-31 | 43.43 | $42.97 | 179600 |
| 2023-07-28 | 43.48 | $43.27 | 120718 |
| 2023-07-27 | 43.50 | $43.68 | 168445 |
| 2023-07-26 | 43.48 | $44.67 | 116600 |
| 2023-07-25 | 43.36 | $44.44 | 168300 |
| 2023-07-24 | 43.25 | $44.32 | 126313 |
| 2023-07-21 | 43.13 | $44.15 | 243200 |
| 2023-07-20 | 43.03 | $44.30 | 129514 |
| 2023-07-19 | 42.89 | $43.34 | 310500 |
| 2023-07-18 | 42.85 | $42.89 | 164300 |
| 2023-07-17 | 42.84 | $42.82 | 215600 |
| 2023-07-14 | 42.84 | $43.30 | 151823 |
| 2023-07-13 | 42.79 | $43.26 | 122336 |
| 2023-07-12 | 42.75 | $42.83 | 152409 |
| 2023-07-11 | 42.74 | $42.36 | 167722 |
| 2023-07-10 | 42.78 | $42.12 | 232530 |
| 2023-07-07 | 42.85 | $41.84 | 172200 |
| 2023-07-06 | 42.95 | $42.33 | 135500 |
| 2023-07-05 | 43.02 | $42.89 | 220712 |
| 2023-07-03 | 43.03 | $43.23 | 87120 |
| 2023-06-30 | 43.01 | $43.05 | 235809 |
| 2023-06-29 | 43.00 | $42.85 | 151300 |
| 2023-06-28 | 43.02 | $42.50 | 198949 |
| 2023-06-27 | 43.08 | $42.71 | 177116 |
| 2023-06-26 | 43.11 | $42.34 | 182303 |
| 2023-06-23 | 43.20 | $42.04 | 503733 |
| 2023-06-22 | 43.32 | $42.61 | 202249 |
| 2023-06-21 | 43.39 | $42.24 | 155300 |
| 2023-06-20 | 43.51 | $42.33 | 220001 |
| 2023-06-16 | 43.64 | $42.50 | 382348 |
| 2023-06-15 | 43.76 | $42.54 | 192266 |
| 2023-06-14 | 43.89 | $42.85 | 193800 |
| 2023-06-13 | 43.99 | $43.57 | 214000 |
| 2023-06-12 | 44.04 | $43.33 | 175000 |
| 2023-06-09 | 44.11 | $43.48 | 144111 |
| 2023-06-08 | 44.18 | $43.94 | 161314 |
| 2023-06-07 | 44.21 | $44.31 | 233816 |
| 2023-06-06 | 44.20 | $43.32 | 176126 |
| 2023-06-05 | 44.29 | $42.66 | 146077 |
| 2023-06-02 | 44.46 | $43.32 | 211700 |
| 2023-06-01 | 44.58 | $42.13 | 189651 |
| 2023-05-31 | 44.84 | $42.70 | 219400 |
| 2023-05-30 | 45.06 | $42.83 | 177100 |
| 2023-05-26 | 45.30 | $43.89 | 91000 |
| 2023-05-25 | 45.44 | $43.80 | 161232 |
| 2023-05-24 | 45.62 | $44.23 | 115833 |
| 2023-05-23 | 45.76 | $45.04 | 144748 |
| 2023-05-22 | 45.84 | $44.70 | 108616 |
| 2023-05-19 | 45.96 | $44.67 | 168300 |
| 2023-05-18 | 46.09 | $44.50 | 194200 |
| 2023-05-17 | 46.26 | $44.90 | 161200 |
| 2023-05-16 | 46.41 | $44.08 | 209600 |
| 2023-05-15 | 46.65 | $45.00 | 142600 |
| 2023-05-12 | 46.82 | $45.67 | 108756 |
| 2023-05-11 | 46.95 | $45.96 | 116600 |
| 2023-05-10 | 47.05 | $46.48 | 151112 |
| 2023-05-09 | 47.11 | $46.30 | 133500 |
| 2023-05-08 | 47.19 | $46.76 | 97854 |
| 2023-05-05 | 47.24 | $47.05 | 137618 |
| 2023-05-04 | 47.26 | $48.33 | 149000 |
| 2023-05-03 | 47.15 | $46.14 | 222700 |
| 2023-05-02 | 47.25 | $45.97 | 157200 |
| 2023-05-01 | 47.39 | $46.85 | 110033 |
| 2023-04-28 | 47.45 | $46.96 | 133600 |
| 2023-04-27 | 47.50 | $47.27 | 98400 |
| 2023-04-26 | 47.52 | $46.90 | 129000 |
| 2023-04-25 | 47.59 | $47.79 | 122200 |
| 2023-04-24 | 47.56 | $47.69 | 67637 |
| 2023-04-21 | 47.55 | $47.72 | 126000 |
| 2023-04-20 | 47.53 | $47.61 | 102808 |
| 2023-04-19 | 47.52 | $47.62 | 105707 |
| 2023-04-18 | 47.51 | $47.04 | 102740 |
| 2023-04-17 | 47.56 | $47.52 | 86934 |
| 2023-04-14 | 47.57 | $47.05 | 102400 |
| 2023-04-13 | 47.62 | $47.59 | 118200 |
| 2023-04-12 | 47.63 | $47.95 | 72220 |
| 2023-04-11 | 47.59 | $48.48 | 134001 |
| 2023-04-10 | 47.50 | $48.82 | 140339 |
| 2023-04-06 | 47.36 | $48.81 | 120501 |
| 2023-04-05 | 47.21 | $48.30 | 138746 |
| 2023-04-04 | 47.09 | $46.91 | 149448 |
| 2023-04-03 | 47.11 | $46.98 | 182137 |
| 2023-03-31 | 47.13 | $47.56 | 244700 |
| 2023-03-30 | 47.08 | $47.46 | 102648 |
| 2023-03-29 | 47.04 | $47.37 | 142715 |
| 2023-03-28 | 47.01 | $46.97 | 162400 |
| 2023-03-27 | 47.01 | $46.84 | 121300 |
| 2023-03-24 | 47.03 | $46.41 | 194517 |
| 2023-03-23 | 47.10 | $44.90 | 157305 |
| 2023-03-22 | 47.33 | $45.66 | 150100 |
| 2023-03-21 | 47.50 | $46.80 | 238700 |
| 2023-03-20 | 47.58 | $47.62 | 183700 |
| 2023-03-17 | 47.57 | $47.30 | 637036 |
| 2023-03-16 | 47.60 | $48.11 | 155320 |
| 2023-03-15 | 47.55 | $48.09 | 369653 |
| 2023-03-14 | 47.49 | $46.88 | 181400 |
| 2023-03-13 | 47.55 | $46.10 | 203131 |
| 2023-03-10 | 47.71 | $45.63 | 130206 |
| 2023-03-09 | 47.92 | $46.35 | 142500 |
| 2023-03-08 | 48.09 | $47.06 | 161000 |
| 2023-03-07 | 48.20 | $46.96 | 135100 |
| 2023-03-06 | 48.33 | $47.41 | 216346 |
| 2023-03-03 | 48.43 | $48.27 | 176401 |
| 2023-03-02 | 48.44 | $47.82 | 254800 |
| 2023-03-01 | 48.51 | $47.04 | 193200 |
| 2023-02-28 | 48.66 | $48.34 | 269729 |
| 2023-02-27 | 48.70 | $47.75 | 164200 |
| 2023-02-24 | 48.80 | $47.58 | 194500 |
| 2023-02-23 | 48.92 | $48.15 | 136636 |
| 2023-02-22 | 49.01 | $48.24 | 225004 |
| 2023-02-21 | 49.09 | $47.81 | 117644 |
| 2023-02-17 | 49.22 | $49.07 | 121748 |
| 2023-02-16 | 49.24 | $48.40 | 129900 |
| 2023-02-15 | 49.32 | $48.59 | 135602 |
| 2023-02-14 | 49.40 | $48.17 | 133327 |
| 2023-02-13 | 49.53 | $48.94 | 134401 |
| 2023-02-10 | 49.59 | $48.54 | 186000 |
| 2023-02-09 | 49.70 | $47.28 | 176514 |
| 2023-02-08 | 49.96 | $48.90 | 309984 |
| 2023-02-07 | 50.07 | $51.37 | 227937 |
| 2023-02-06 | 49.93 | $51.61 | 223748 |
| 2023-02-03 | 49.76 | $51.77 | 226700 |
| 2023-02-02 | 49.55 | $52.27 | 246400 |
| 2023-02-01 | 49.26 | $51.13 | 227021 |
| 2023-01-31 | 49.06 | $50.14 | 733500 |
| 2023-01-30 | 48.95 | $49.09 | 128706 |
| 2023-01-27 | 48.93 | $50.04 | 256900 |
| 2023-01-26 | 48.82 | $49.45 | 141600 |
| 2023-01-25 | 48.75 | $49.21 | 123700 |
| 2023-01-24 | 48.70 | $49.36 | 100800 |
| 2023-01-23 | 48.63 | $49.12 | 99084 |
| 2023-01-20 | 48.58 | $48.76 | 118700 |
| 2023-01-19 | 48.56 | $48.50 | 110421 |
| 2023-01-18 | 48.57 | $48.60 | 124700 |
| 2023-01-17 | 48.57 | $49.58 | 148214 |
| 2023-01-13 | 48.46 | $49.58 | 120221 |
| 2023-01-12 | 48.34 | $49.70 | 152832 |
| 2023-01-11 | 48.20 | $49.26 | 157500 |
| 2023-01-10 | 48.09 | $48.77 | 171000 |
| 2023-01-09 | 48.02 | $48.73 | 165100 |
| 2023-01-06 | 47.94 | $49.25 | 115601 |
| 2023-01-05 | 47.80 | $48.17 | 100400 |
| 2023-01-04 | 47.76 | $48.85 | 166710 |
| 2023-01-03 | 47.65 | $48.29 | 240640 |
| 2022-12-30 | 47.58 | $47.59 | 173400 |
| 2022-12-29 | 47.58 | $48.27 | 184900 |
| 2022-12-28 | 47.51 | $47.31 | 146747 |
| 2022-12-27 | 47.53 | $47.88 | 120700 |
| 2022-12-23 | 47.49 | $47.72 | 109700 |
| 2022-12-22 | 47.47 | $46.75 | 137800 |
| 2022-12-21 | 47.55 | $47.34 | 166500 |
| 2022-12-20 | 47.57 | $47.21 | 398849 |
| 2022-12-19 | 47.61 | $46.83 | 167800 |
| 2022-12-16 | 47.69 | $46.34 | 1.1M |
| 2022-12-15 | 47.83 | $46.91 | 176735 |
| 2022-12-14 | 47.93 | $47.33 | 169700 |
| 2022-12-13 | 47.99 | $47.88 | 272500 |
| 2022-12-12 | 48.00 | $48.36 | 159805 |
| 2022-12-09 | 47.96 | $47.97 | 132800 |
| 2022-12-08 | 47.96 | $47.82 | 158200 |
| 2022-12-07 | 47.98 | $48.21 | 170400 |
| 2022-12-06 | 47.95 | $47.54 | 196442 |
| 2022-12-05 | 48.00 | $47.33 | 255808 |
| 2022-12-02 | 48.07 | $46.68 | 308700 |
| 2022-12-01 | 48.21 | $47.65 | 235215 |
| 2022-11-30 | 48.27 | $50.11 | 257736 |
| 2022-11-29 | 48.08 | $49.41 | 148646 |
| 2022-11-28 | 47.94 | $49.32 | 170100 |
| 2022-11-25 | 47.79 | $49.59 | 93844 |
| 2022-11-23 | 47.60 | $49.61 | 128100 |
| 2022-11-22 | 47.39 | $49.74 | 178000 |
| 2022-11-21 | 47.15 | $49.32 | 217200 |
| 2022-11-18 | 46.92 | $48.69 | 164200 |
| 2022-11-17 | 46.73 | $47.40 | 269700 |
| 2022-11-16 | 46.66 | $47.87 | 154124 |
| 2022-11-15 | 46.53 | $47.91 | 135600 |
| 2022-11-14 | 46.39 | $47.49 | 146338 |
| 2022-11-11 | 46.27 | $47.19 | 158515 |
| 2022-11-10 | 46.18 | $47.08 | 248313 |
| 2022-11-09 | 46.08 | $45.40 | 207655 |
| 2022-11-08 | 46.15 | $44.52 | 190409 |
| 2022-11-07 | 46.32 | $44.94 | 219114 |
| 2022-11-04 | 46.47 | $46.64 | 165913 |
| 2022-11-03 | 46.45 | $46.10 | 122200 |
| 2022-11-02 | 46.49 | $46.80 | 188316 |
| 2022-11-01 | 46.45 | $47.75 | 166217 |
| 2022-10-31 | 46.32 | $48.09 | 171526 |
| 2022-10-28 | 46.13 | $48.12 | 150000 |
| 2022-10-27 | 45.92 | $47.45 | 146348 |
| 2022-10-26 | 45.76 | $46.67 | 134247 |
| 2022-10-25 | 45.67 | $46.43 | 173145 |
| 2022-10-24 | 45.59 | $45.45 | 155500 |
| 2022-10-21 | 45.60 | $45.81 | 159900 |
| 2022-10-20 | 45.58 | $45.15 | 175100 |
| 2022-10-19 | 45.62 | $46.19 | 141100 |
| 2022-10-18 | 45.56 | $46.87 | 167418 |
| 2022-10-17 | 45.43 | $45.96 | 228100 |
| 2022-10-14 | 45.37 | $45.31 | 182500 |
| 2022-10-13 | 45.38 | $45.61 | 232530 |
| 2022-10-12 | 45.35 | $43.95 | 231308 |
| 2022-10-11 | 45.50 | $44.56 | 271516 |
| 2022-10-10 | 45.60 | $42.79 | 151529 |
| 2022-10-07 | 45.89 | $42.73 | 222100 |
| 2022-10-06 | 46.22 | $43.31 | 175813 |
| 2022-10-05 | 46.53 | $44.17 | 195434 |
| 2022-10-04 | 46.78 | $45.29 | 209900 |
| 2022-10-03 | 46.94 | $44.33 | 250641 |
| 2022-09-30 | 47.21 | $43.38 | 275900 |
| 2022-09-29 | 47.61 | $44.91 | 245933 |
| 2022-09-28 | 47.90 | $46.39 | 262400 |
| 2022-09-27 | 48.06 | $45.58 | 340942 |
| 2022-09-26 | 48.32 | $46.32 | 271200 |
| 2022-09-23 | 48.53 | $46.89 | 190230 |
| 2022-09-22 | 48.70 | $47.26 | 128000 |
| 2022-09-21 | 48.85 | $47.20 | 154000 |
| 2022-09-20 | 49.03 | $47.91 | 173043 |
| 2022-09-19 | 49.15 | $48.45 | 149004 |
| 2022-09-16 | 49.22 | $47.92 | 389500 |
| 2022-09-15 | 49.36 | $47.93 | 201220 |
| 2022-09-14 | 49.51 | $48.70 | 194705 |
| 2022-09-13 | 49.59 | $47.84 | 185500 |
| 2022-09-12 | 49.77 | $49.73 | 256429 |
| 2022-09-09 | 49.78 | $48.67 | 143900 |
| 2022-09-08 | 49.90 | $48.30 | 174002 |
| 2022-09-07 | 50.06 | $49.41 | 224200 |
| 2022-09-06 | 50.13 | $48.29 | 275200 |
| 2022-09-02 | 50.33 | $47.49 | 186803 |
| 2022-09-01 | 50.63 | $47.67 | 217821 |
| 2022-08-31 | 50.94 | $47.61 | 323200 |
| 2022-08-30 | 51.29 | $48.13 | 234000 |
| 2022-08-29 | 51.62 | $49.70 | 189100 |
| 2022-08-26 | 51.82 | $49.89 | 138600 |
| 2022-08-25 | 52.02 | $50.15 | 178519 |
| 2022-08-24 | 52.22 | $49.62 | 152300 |
| 2022-08-23 | 52.49 | $50.41 | 170400 |
| 2022-08-22 | 52.71 | $51.38 | 151441 |
| 2022-08-19 | 52.85 | $52.76 | 125957 |
| 2022-08-18 | 52.86 | $52.86 | 146530 |
| 2022-08-17 | 52.87 | $53.16 | 143300 |
| 2022-08-16 | 52.83 | $53.67 | 187500 |
| 2022-08-15 | 52.75 | $53.11 | 184800 |
| 2022-08-12 | 52.71 | $52.65 | 165900 |
| 2022-08-11 | 52.71 | $51.61 | 158440 |
| 2022-08-10 | 52.83 | $51.72 | 214149 |
| 2022-08-09 | 52.95 | $52.30 | 203445 |
| 2022-08-08 | 53.02 | $52.33 | 200300 |
| 2022-08-05 | 53.09 | $52.56 | 196340 |
| 2022-08-04 | 53.14 | $53.41 | 174100 |
| 2022-08-03 | 53.12 | $53.32 | 175741 |
| 2022-08-02 | 53.09 | $53.61 | 112247 |
| 2022-08-01 | 53.04 | $53.56 | 113300 |
| 2022-07-29 | 52.98 | $53.67 | 118035 |
| 2022-07-28 | 52.91 | $53.65 | 142450 |
| 2022-07-27 | 52.83 | $53.15 | 138413 |
| 2022-07-26 | 52.80 | $53.07 | 104741 |
| 2022-07-25 | 52.77 | $52.86 | 255441 |
| 2022-07-22 | 52.76 | $52.20 | 167800 |
| 2022-07-21 | 52.82 | $51.91 | 208900 |
| 2022-07-20 | 52.92 | $52.90 | 212413 |
| 2022-07-19 | 52.92 | $53.63 | 163408 |
| 2022-07-18 | 52.85 | $53.16 | 116900 |
| 2022-07-15 | 52.81 | $54.05 | 209147 |
| 2022-07-14 | 52.68 | $53.23 | 154924 |
| 2022-07-13 | 52.63 | $52.58 | 209700 |
| 2022-07-12 | 52.63 | $52.15 | 120121 |
| 2022-07-11 | 52.68 | $52.44 | 156807 |
| 2022-07-08 | 52.71 | $52.06 | 175232 |
| 2022-07-07 | 52.77 | $52.72 | 328600 |
| 2022-07-06 | 52.78 | $52.96 | 206540 |
| 2022-07-05 | 52.76 | $51.85 | 240010 |
| 2022-07-01 | 52.86 | $54.58 | 195741 |
| 2022-06-30 | 52.68 | $53.10 | 234302 |
| 2022-06-29 | 52.63 | $52.95 | 169011 |
| 2022-06-28 | 52.60 | $53.14 | 285228 |
| 2022-06-27 | 52.54 | $53.48 | 204643 |
| 2022-06-24 | 52.44 | $52.39 | 767800 |
| 2022-06-23 | 52.45 | $52.12 | 226843 |
| 2022-06-22 | 52.48 | $52.08 | 214804 |
| 2022-06-21 | 52.52 | $51.76 | 335800 |
| 2022-06-17 | 52.61 | $51.69 | 1.4M |
| 2022-06-16 | 52.70 | $50.86 | 428700 |
| 2022-06-15 | 52.90 | $50.81 | 337500 |
| 2022-06-14 | 53.12 | $50.81 | 257500 |
| 2022-06-13 | 53.36 | $51.51 | 214600 |
| 2022-06-10 | 53.55 | $54.09 | 265500 |
| 2022-06-09 | 53.50 | $53.42 | 216900 |
| 2022-06-08 | 53.50 | $54.70 | 182900 |
| 2022-06-07 | 53.38 | $55.32 | 214805 |
| 2022-06-06 | 53.17 | $55.45 | 241528 |
| 2022-06-03 | 52.93 | $55.18 | 242106 |
| 2022-06-02 | 52.70 | $55.72 | 267903 |
| 2022-06-01 | 52.38 | $54.62 | 282900 |
| 2022-05-31 | 52.14 | $54.29 | 294100 |
| 2022-05-27 | 51.92 | $54.25 | 166227 |
| 2022-05-26 | 51.67 | $54.73 | 175600 |
| 2022-05-25 | 51.35 | $54.54 | 208948 |
| 2022-05-24 | 51.01 | $55.11 | 518015 |
| 2022-05-23 | 50.58 | $52.48 | 268512 |
| 2022-05-20 | 50.38 | $51.78 | 231435 |
| 2022-05-19 | 50.24 | $51.52 | 283423 |
| 2022-05-18 | 50.10 | $51.07 | 416365 |
| 2022-05-17 | 50.00 | $51.10 | 560700 |
| 2022-05-16 | 49.88 | $50.78 | 245200 |
| 2022-05-13 | 49.79 | $50.63 | 256601 |
| 2022-05-12 | 49.70 | $50.14 | 232401 |
| 2022-05-11 | 49.65 | $49.82 | 217608 |
| 2022-05-10 | 49.63 | $49.24 | 187600 |
| 2022-05-09 | 49.68 | $49.54 | 207000 |
| 2022-05-06 | 49.69 | $49.34 | 246500 |
| 2022-05-05 | 49.73 | $49.02 | 396944 |
| 2022-05-04 | 49.80 | $49.16 | 227600 |
| 2022-05-03 | 49.87 | $47.27 | 422300 |
| 2022-05-02 | 50.14 | $47.29 | 219486 |
| 2022-04-29 | 50.44 | $47.83 | 202700 |
| 2022-04-28 | 50.72 | $48.74 | 171200 |
| 2022-04-27 | 50.93 | $49.17 | 215319 |
| 2022-04-26 | 51.11 | $49.64 | 277123 |
| 2022-04-25 | 51.27 | $49.88 | 326237 |
| 2022-04-22 | 51.41 | $51.08 | 238126 |
| 2022-04-21 | 51.45 | $51.55 | 284500 |
| 2022-04-20 | 51.44 | $51.50 | 353200 |
| 2022-04-19 | 51.43 | $50.82 | 287915 |
| 2022-04-18 | 51.49 | $50.19 | 247629 |
| 2022-04-14 | 51.63 | $49.88 | 211636 |
| 2022-04-13 | 51.81 | $49.77 | 215800 |
| 2022-04-12 | 52.03 | $50.37 | 311000 |
| 2022-04-11 | 52.20 | $50.72 | 313339 |
| 2022-04-08 | 52.36 | $51.41 | 216200 |
| 2022-04-07 | 52.46 | $51.57 | 317900 |
| 2022-04-06 | 52.55 | $51.72 | 354230 |
| 2022-04-05 | 52.64 | $51.29 | 332800 |
| 2022-04-04 | 52.78 | $51.73 | 375500 |
| 2022-04-01 | 52.89 | $51.91 | 371500 |
| 2022-03-31 | 53.00 | $51.72 | 525100 |
| 2022-03-30 | 53.13 | $51.34 | 2.7M |
| 2022-03-29 | 53.32 | $55.48 | 154335 |
| 2022-03-28 | 53.09 | $54.59 | 105400 |
| 2022-03-25 | 52.93 | $55.05 | 132856 |
| 2022-03-24 | 52.71 | $53.14 | 74323 |
| 2022-03-23 | 52.67 | $52.66 | 139303 |
| 2022-03-22 | 52.67 | $52.64 | 217997 |
| 2022-03-21 | 52.67 | $53.34 | 227300 |
| 2022-03-18 | 52.60 | $52.68 | 648100 |
| 2022-03-17 | 52.59 | $52.75 | 188419 |
| 2022-03-16 | 52.58 | $53.18 | 298917 |
| 2022-03-15 | 52.51 | $53.10 | 334800 |
| 2022-03-14 | 52.45 | $54.56 | 263800 |
| 2022-03-11 | 52.23 | $55.00 | 220800 |
| 2022-03-10 | 51.94 | $56.40 | 213312 |
| 2022-03-09 | 51.47 | $55.39 | 224770 |
| 2022-03-08 | 51.05 | $56.27 | 413045 |
| 2022-03-07 | 50.50 | $55.81 | 204538 |
| 2022-03-04 | 49.95 | $55.98 | 320900 |
| 2022-03-03 | 49.31 | $54.88 | 209200 |
| 2022-03-02 | 48.72 | $53.89 | 231900 |
| 2022-03-01 | 48.18 | $52.22 | 274208 |
| 2022-02-28 | 47.76 | $52.01 | 431100 |
| 2022-02-25 | 47.31 | $49.70 | 229100 |
| 2022-02-24 | 47.06 | $46.97 | 305200 |
| 2022-02-23 | 47.06 | $46.60 | 238400 |
| 2022-02-22 | 47.11 | $47.08 | 180135 |
| 2022-02-18 | 47.12 | $46.30 | 204621 |
| 2022-02-17 | 47.20 | $47.24 | 352718 |
| 2022-02-16 | 47.20 | $46.74 | 278812 |
| 2022-02-15 | 47.25 | $46.43 | 106246 |
| 2022-02-14 | 47.33 | $46.63 | 153016 |
| 2022-02-11 | 47.41 | $46.83 | 109808 |
| 2022-02-10 | 47.47 | $46.10 | 192048 |
| 2022-02-09 | 47.61 | $47.44 | 130300 |
| 2022-02-08 | 47.63 | $47.11 | 108100 |
| 2022-02-07 | 47.68 | $46.94 | 115500 |
| 2022-02-04 | 47.76 | $46.97 | 114719 |
| 2022-02-03 | 47.85 | $47.56 | 101600 |
| 2022-02-02 | 47.88 | $47.65 | 162712 |
| 2022-02-01 | 47.90 | $47.61 | 201270 |
| 2022-01-31 | 47.93 | $47.34 | 207908 |
| 2022-01-28 | 47.99 | $47.51 | 196916 |
| 2022-01-27 | 48.04 | $47.31 | 191600 |
| 2022-01-26 | 48.12 | $47.32 | 188600 |
| 2022-01-25 | 48.20 | $47.35 | 121100 |
| 2022-01-24 | 48.29 | $47.11 | 238102 |
| 2022-01-21 | 48.42 | $47.54 | 176345 |
| 2022-01-20 | 48.51 | $48.29 | 179637 |
| 2022-01-19 | 48.54 | $48.54 | 171323 |
| 2022-01-18 | 48.53 | $48.85 | 143900 |
| 2022-01-14 | 48.50 | $49.82 | 164145 |
| 2022-01-13 | 48.36 | $48.42 | 178300 |
| 2022-01-12 | 48.36 | $47.82 | 147912 |
| 2022-01-11 | 48.41 | $48.25 | 184700 |
| 2022-01-10 | 48.43 | $49.38 | 210100 |
| 2022-01-07 | 48.33 | $49.80 | 131915 |
| 2022-01-06 | 48.18 | $49.54 | 130718 |
| 2022-01-05 | 48.03 | $49.57 | 127100 |
| 2022-01-04 | 47.87 | $49.35 | 132000 |
| 2022-01-03 | 47.71 | $48.77 | 181600 |
| 2021-12-31 | 47.60 | $48.78 | 92514 |
| 2021-12-30 | 47.48 | $48.75 | 91227 |
| 2021-12-29 | 47.35 | $48.74 | 100100 |
| 2021-12-28 | 47.20 | $48.34 | 145302 |
| 2021-12-27 | 47.08 | $48.35 | 116700 |
| 2021-12-23 | 46.95 | $48.28 | 90517 |
| 2021-12-22 | 46.80 | $48.33 | 118513 |
| 2021-12-21 | 46.64 | $47.84 | 188100 |
| 2021-12-20 | 46.52 | $48.05 | 176722 |
| 2021-12-17 | 46.36 | $47.69 | 613542 |
| 2021-12-16 | 46.22 | $48.43 | 215049 |
| 2021-12-15 | 45.98 | $47.64 | 293818 |
| 2021-12-14 | 45.81 | $46.35 | 262048 |
| 2021-12-13 | 45.75 | $47.15 | 290100 |
| 2021-12-10 | 45.61 | $46.96 | 125506 |
| 2021-12-09 | 45.46 | $46.51 | 135600 |
| 2021-12-08 | 45.35 | $46.38 | 139600 |
| 2021-12-07 | 45.24 | $46.06 | 191500 |
| 2021-12-06 | 45.16 | $46.04 | 219032 |
| 2021-12-03 | 45.07 | $44.51 | 140200 |
| 2021-12-02 | 45.12 | $43.78 | 149856 |
| 2021-12-01 | 45.27 | $43.24 | 208000 |
| 2021-11-30 | 45.48 | $43.12 | 235100 |
| 2021-11-29 | 45.73 | $44.48 | 186116 |
| 2021-11-26 | 45.86 | $44.25 | 105600 |
| 2021-11-24 | 46.03 | $45.62 | 122400 |
| 2021-11-23 | 46.07 | $45.57 | 122143 |
| 2021-11-22 | 46.12 | $45.85 | 144808 |
| 2021-11-19 | 46.15 | $45.61 | 215300 |
| 2021-11-18 | 46.21 | $45.78 | 212500 |
| 2021-11-17 | 46.25 | $45.97 | 176831 |
| 2021-11-16 | 46.28 | $46.23 | 241207 |
| 2021-11-15 | 46.29 | $46.87 | 292000 |
| 2021-11-12 | 46.23 | $46.07 | 181146 |
| 2021-11-11 | 46.24 | $45.66 | 113500 |
| 2021-11-10 | 46.31 | $45.72 | 166600 |
| 2021-11-09 | 46.37 | $45.19 | 261300 |
| 2021-11-08 | 46.49 | $45.73 | 203300 |
| 2021-11-05 | 46.57 | $47.03 | 273525 |
| 2021-11-04 | 46.52 | $46.19 | 195237 |
| 2021-11-03 | 46.56 | $46.37 | 131007 |
| 2021-11-02 | 46.58 | $45.64 | 137103 |
| 2021-11-01 | 46.68 | $46.09 | 178000 |
| 2021-10-29 | 46.74 | $45.09 | 178344 |
| 2021-10-28 | 46.91 | $45.35 | 187521 |
| 2021-10-27 | 47.07 | $46.23 | 185533 |
| 2021-10-26 | 47.16 | $46.83 | 172126 |
| 2021-10-25 | 47.20 | $47.14 | 156737 |
| 2021-10-22 | 47.20 | $46.78 | 134426 |
| 2021-10-21 | 47.25 | $47.05 | 135400 |
| 2021-10-20 | 47.27 | $47.48 | 98006 |
| 2021-10-19 | 47.25 | $46.92 | 94911 |
| 2021-10-18 | 47.28 | $46.62 | 109928 |
| 2021-10-15 | 47.35 | $47.40 | 165500 |
| 2021-10-14 | 47.35 | $47.46 | 82000 |
| 2021-10-13 | 47.34 | $47.08 | 93300 |
| 2021-10-12 | 47.36 | $46.73 | 87400 |
| 2021-10-11 | 47.43 | $46.61 | 81204 |
| 2021-10-08 | 47.52 | $46.83 | 70100 |
| 2021-10-07 | 47.59 | $47.01 | 110200 |
| 2021-10-06 | 47.65 | $47.30 | 121700 |
| 2021-10-05 | 47.69 | $47.10 | 141300 |
| 2021-10-04 | 47.75 | $47.21 | 106800 |
| 2021-10-01 | 47.80 | $46.34 | 101800 |
| 2021-09-30 | 47.96 | $45.99 | 90437 |
| 2021-09-29 | 48.16 | $46.63 | 90724 |
| 2021-09-28 | 48.33 | $45.73 | 111312 |
| 2021-09-27 | 48.60 | $46.05 | 123816 |
| 2021-09-24 | 48.87 | $46.26 | 97506 |
| 2021-09-23 | 49.14 | $46.90 | 93728 |
| 2021-09-22 | 49.38 | $47.24 | 78900 |
| 2021-09-21 | 49.60 | $47.13 | 123521 |
| 2021-09-20 | 49.86 | $47.69 | 110903 |
| 2021-09-17 | 50.09 | $47.96 | 469400 |
| 2021-09-16 | 50.32 | $47.87 | 109309 |
| 2021-09-15 | 50.57 | $48.15 | 120228 |
| 2021-09-14 | 50.83 | $48.14 | 136800 |
| 2021-09-13 | 51.11 | $49.07 | 117200 |
| 2021-09-10 | 51.33 | $49.23 | 148500 |
| 2021-09-09 | 51.55 | $50.02 | 115500 |
| 2021-09-08 | 51.71 | $51.11 | 90104 |
| 2021-09-07 | 51.77 | $50.46 | 117242 |
| 2021-09-03 | 51.91 | $51.00 | 99810 |
| 2021-09-02 | 52.01 | $51.59 | 72400 |
| 2021-09-01 | 52.05 | $51.96 | 78748 |
| 2021-08-31 | 52.06 | $51.45 | 70705 |
| 2021-08-30 | 52.12 | $51.39 | 68348 |
| 2021-08-27 | 52.20 | $51.08 | 123430 |
| 2021-08-26 | 52.32 | $50.47 | 90400 |
| 2021-08-25 | 52.51 | $51.59 | 75700 |
| 2021-08-24 | 52.61 | $51.95 | 99500 |
| 2021-08-23 | 52.68 | $51.95 | 109500 |
| 2021-08-20 | 52.76 | $52.32 | 110200 |
| 2021-08-19 | 52.80 | $51.78 | 116806 |
| 2021-08-18 | 52.91 | $51.91 | 103900 |
| 2021-08-17 | 53.02 | $52.90 | 77804 |
| 2021-08-16 | 53.03 | $53.04 | 108026 |
| 2021-08-13 | 53.03 | $53.53 | 100800 |
| 2021-08-12 | 52.97 | $52.64 | 101800 |
| 2021-08-11 | 53.01 | $53.26 | 79000 |
| 2021-08-10 | 52.98 | $52.84 | 89700 |
| 2021-08-09 | 53.00 | $52.86 | 67840 |
| 2021-08-06 | 53.01 | $53.43 | 97145 |
| 2021-08-05 | 52.97 | $53.48 | 98214 |
| 2021-08-04 | 52.91 | $53.79 | 155600 |
| 2021-08-03 | 52.82 | $54.06 | 139600 |
| 2021-08-02 | 52.69 | $53.03 | 111600 |
| 2021-07-30 | 52.65 | $52.29 | 126300 |
| 2021-07-29 | 52.69 | $53.10 | 118200 |
| 2021-07-28 | 52.65 | $53.76 | 152621 |
| 2021-07-27 | 52.53 | $53.84 | 107400 |
| 2021-07-26 | 52.39 | $52.81 | 123414 |
| 2021-07-23 | 52.35 | $51.95 | 68600 |
| 2021-07-22 | 52.39 | $51.05 | 113421 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.34
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.49
Average
44.73
Maximum
54.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.34 | $50.96 | 139771 |
| 2026-07-17 | 50.25 | $51.20 | 246248 |
| 2026-07-16 | 50.12 | $51.51 | 267800 |
| 2026-07-15 | 49.96 | $50.35 | 138307 |
| 2026-07-14 | 49.90 | $50.56 | 176226 |
| 2026-07-13 | 49.82 | $51.24 | 280212 |
| 2026-07-10 | 49.66 | $50.40 | 150100 |
| 2026-07-09 | 49.58 | $49.63 | 268200 |
| 2026-07-08 | 49.58 | $49.66 | 277436 |
| 2026-07-07 | 49.57 | $49.81 | 179401 |
| 2026-07-06 | 49.54 | $48.65 | 217717 |
| 2026-07-02 | 49.63 | $49.73 | 208700 |
| 2026-07-01 | 49.61 | $48.73 | 284800 |
| 2026-06-30 | 49.68 | $49.06 | 262630 |
| 2026-06-29 | 49.72 | $49.98 | 325800 |
| 2026-06-26 | 49.66 | $50.83 | 1.1M |
| 2026-06-25 | 49.51 | $50.50 | 259619 |
| 2026-06-24 | 49.39 | $50.53 | 459119 |
| 2026-06-23 | 49.26 | $49.91 | 229500 |
| 2026-06-22 | 49.20 | $48.70 | 269393 |
| 2026-06-18 | 49.25 | $49.02 | 802900 |
| 2026-06-17 | 49.28 | $48.87 | 232904 |
| 2026-06-16 | 49.33 | $49.38 | 261600 |
| 2026-06-15 | 49.33 | $49.64 | 253600 |
| 2026-06-12 | 49.30 | $49.86 | 169300 |
| 2026-06-11 | 49.25 | $49.28 | 246600 |
| 2026-06-10 | 49.26 | $50.00 | 206960 |
| 2026-06-09 | 49.20 | $49.67 | 371200 |
| 2026-06-08 | 49.18 | $48.93 | 226447 |
| 2026-06-05 | 49.23 | $49.78 | 230000 |
| 2026-06-04 | 49.20 | $48.89 | 232622 |
| 2026-06-03 | 49.26 | $48.24 | 229826 |
| 2026-06-02 | 49.40 | $48.61 | 223536 |
| 2026-06-01 | 49.53 | $47.84 | 251608 |
| 2026-05-29 | 49.75 | $48.49 | 338214 |
| 2026-05-28 | 49.93 | $49.15 | 246400 |
| 2026-05-27 | 50.07 | $50.28 | 547200 |
| 2026-05-26 | 50.12 | $49.89 | 242800 |
| 2026-05-22 | 50.22 | $49.93 | 216143 |
| 2026-05-21 | 50.33 | $49.82 | 194400 |
| 2026-05-20 | 50.47 | $49.92 | 282800 |
| 2026-05-19 | 50.61 | $50.20 | 295200 |
| 2026-05-18 | 50.74 | $49.55 | 269800 |
| 2026-05-15 | 50.94 | $48.42 | 269600 |
| 2026-05-14 | 51.28 | $49.91 | 322636 |
| 2026-05-13 | 51.50 | $49.71 | 357904 |
| 2026-05-12 | 51.76 | $50.16 | 226154 |
| 2026-05-11 | 52.00 | $50.46 | 316816 |
| 2026-05-08 | 52.23 | $50.44 | 315441 |
| 2026-05-07 | 52.49 | $50.19 | 423316 |
| 2026-05-06 | 52.79 | $48.66 | 446052 |
| 2026-05-05 | 53.28 | $52.70 | 167990 |
| 2026-05-04 | 53.39 | $52.85 | 202800 |
| 2026-05-01 | 53.49 | $52.86 | 153735 |
| 2026-04-30 | 53.60 | $53.00 | 232600 |
| 2026-04-29 | 53.70 | $53.12 | 165700 |
| 2026-04-28 | 53.79 | $53.37 | 136500 |
| 2026-04-27 | 53.86 | $53.57 | 175045 |
| 2026-04-24 | 53.90 | $53.36 | 254614 |
| 2026-04-23 | 53.97 | $53.51 | 154046 |
| 2026-04-22 | 54.01 | $52.18 | 153300 |
| 2026-04-21 | 54.18 | $52.21 | 158400 |
| 2026-04-20 | 54.35 | $53.35 | 189019 |
| 2026-04-17 | 54.40 | $54.04 | 201903 |
| 2026-04-16 | 54.38 | $54.53 | 140504 |
| 2026-04-15 | 54.30 | $54.39 | 180099 |
| 2026-04-14 | 54.23 | $54.58 | 143919 |
| 2026-04-13 | 54.12 | $54.58 | 179935 |
| 2026-04-10 | 54.02 | $55.60 | 204100 |
| 2026-04-09 | 53.79 | $55.80 | 293100 |
| 2026-04-08 | 53.53 | $55.06 | 296900 |
| 2026-04-07 | 53.32 | $55.04 | 274078 |
| 2026-04-06 | 53.10 | $54.55 | 230400 |
| 2026-04-02 | 52.91 | $54.66 | 204249 |
| 2026-04-01 | 52.70 | $53.70 | 216400 |
| 2026-03-31 | 52.58 | $53.22 | 243424 |
| 2026-03-30 | 52.50 | $53.62 | 262200 |
| 2026-03-27 | 52.37 | $52.83 | 227500 |
| 2026-03-26 | 52.33 | $52.86 | 175100 |
| 2026-03-25 | 52.26 | $52.47 | 448722 |
| 2026-03-24 | 52.23 | $52.25 | 246700 |
| 2026-03-23 | 52.20 | $52.15 | 324800 |
| 2026-03-20 | 52.17 | $51.42 | 1.3M |
| 2026-03-19 | 52.21 | $53.06 | 387339 |
| 2026-03-18 | 52.07 | $52.62 | 437810 |
| 2026-03-17 | 51.96 | $52.40 | 231460 |
| 2026-03-16 | 51.86 | $52.67 | 315924 |
| 2026-03-13 | 51.72 | $52.56 | 287700 |
| 2026-03-12 | 51.58 | $51.94 | 258938 |
| 2026-03-11 | 51.48 | $51.52 | 259000 |
| 2026-03-10 | 51.41 | $51.62 | 315000 |
| 2026-03-09 | 51.31 | $52.29 | 268876 |
| 2026-03-06 | 51.13 | $52.10 | 626914 |
| 2026-03-05 | 50.94 | $52.06 | 328604 |
| 2026-03-04 | 50.75 | $52.53 | 302005 |
| 2026-03-03 | 50.48 | $52.50 | 351600 |
| 2026-03-02 | 50.19 | $52.59 | 383600 |
| 2026-02-27 | 49.86 | $53.04 | 600200 |
| 2026-02-26 | 49.47 | $50.27 | 431400 |
| 2026-02-25 | 49.31 | $49.99 | 311351 |
| 2026-02-24 | 49.17 | $50.12 | 302400 |
| 2026-02-23 | 49.00 | $50.14 | 191627 |
| 2026-02-20 | 48.81 | $50.11 | 195500 |
| 2026-02-19 | 48.60 | $49.30 | 446831 |
| 2026-02-18 | 48.46 | $49.10 | 203301 |
| 2026-02-17 | 48.33 | $50.20 | 224058 |
| 2026-02-13 | 48.08 | $50.35 | 189100 |
| 2026-02-12 | 47.80 | $49.82 | 272300 |
| 2026-02-11 | 47.55 | $48.85 | 200900 |
| 2026-02-10 | 47.38 | $48.31 | 152926 |
| 2026-02-09 | 47.26 | $47.66 | 148900 |
| 2026-02-06 | 47.18 | $48.07 | 242000 |
| 2026-02-05 | 47.07 | $48.58 | 229300 |
| 2026-02-04 | 46.89 | $47.80 | 211300 |
| 2026-02-03 | 46.79 | $47.70 | 304478 |
| 2026-02-02 | 46.69 | $47.35 | 319311 |
| 2026-01-30 | 46.62 | $46.56 | 870700 |
| 2026-01-29 | 46.62 | $47.05 | 242479 |
| 2026-01-28 | 46.58 | $46.22 | 424540 |
| 2026-01-27 | 46.63 | $46.90 | 221430 |
| 2026-01-26 | 46.60 | $46.54 | 326604 |
| 2026-01-23 | 46.62 | $45.83 | 313100 |
| 2026-01-22 | 46.70 | $46.79 | 229300 |
| 2026-01-21 | 46.70 | $47.12 | 463500 |
| 2026-01-20 | 46.66 | $46.73 | 259615 |
| 2026-01-16 | 46.66 | $46.97 | 310839 |
| 2026-01-15 | 46.64 | $46.97 | 208730 |
| 2026-01-14 | 46.63 | $46.48 | 296600 |
| 2026-01-13 | 46.66 | $46.02 | 251000 |
| 2026-01-12 | 46.73 | $46.25 | 299880 |
| 2026-01-09 | 46.79 | $46.12 | 292928 |
| 2026-01-08 | 46.86 | $46.98 | 195202 |
| 2026-01-07 | 46.84 | $46.79 | 300823 |
| 2026-01-06 | 46.84 | $46.64 | 201400 |
| 2026-01-05 | 46.85 | $46.54 | 311916 |
| 2026-01-02 | 46.87 | $46.74 | 240400 |
| 2025-12-31 | 46.87 | $46.74 | 190034 |
| 2025-12-30 | 46.88 | $46.89 | 157100 |
| 2025-12-29 | 46.89 | $47.13 | 192280 |
| 2025-12-26 | 46.89 | $46.84 | 143542 |
| 2025-12-24 | 46.92 | $47.09 | 113700 |
| 2025-12-23 | 46.94 | $46.91 | 229502 |
| 2025-12-22 | 46.98 | $47.07 | 223529 |
| 2025-12-19 | 47.02 | $46.52 | 1.3M |
| 2025-12-18 | 47.11 | $47.46 | 220400 |
| 2025-12-17 | 47.11 | $47.40 | 322490 |
| 2025-12-16 | 47.11 | $46.88 | 250135 |
| 2025-12-15 | 47.17 | $46.88 | 285152 |
| 2025-12-12 | 47.23 | $46.78 | 235248 |
| 2025-12-11 | 47.32 | $46.44 | 221728 |
| 2025-12-10 | 47.44 | $46.15 | 344000 |
| 2025-12-09 | 47.59 | $46.07 | 197300 |
| 2025-12-08 | 47.76 | $46.19 | 298849 |
| 2025-12-05 | 47.92 | $46.24 | 302812 |
| 2025-12-04 | 48.07 | $46.21 | 284912 |
| 2025-12-03 | 48.23 | $47.86 | 247635 |
| 2025-12-02 | 48.23 | $48.28 | 284415 |
| 2025-12-01 | 48.18 | $48.92 | 231224 |
| 2025-11-28 | 48.04 | $49.47 | 138800 |
| 2025-11-26 | 47.85 | $49.19 | 444200 |
| 2025-11-25 | 47.66 | $48.85 | 282532 |
| 2025-11-24 | 47.50 | $48.49 | 247059 |
| 2025-11-21 | 47.36 | $48.09 | 279000 |
| 2025-11-20 | 47.27 | $47.61 | 273111 |
| 2025-11-19 | 47.21 | $47.11 | 255800 |
| 2025-11-18 | 47.21 | $47.56 | 203546 |
| 2025-11-17 | 47.16 | $47.45 | 253105 |
| 2025-11-14 | 47.11 | $47.98 | 262800 |
| 2025-11-13 | 47.01 | $48.26 | 246900 |
| 2025-11-12 | 46.87 | $48.13 | 329022 |
| 2025-11-11 | 46.72 | $47.77 | 285558 |
| 2025-11-10 | 46.59 | $47.00 | 289207 |
| 2025-11-07 | 46.52 | $46.80 | 214616 |
| 2025-11-06 | 46.46 | $46.59 | 250700 |
| 2025-11-05 | 46.41 | $46.04 | 240225 |
| 2025-11-04 | 46.40 | $46.73 | 218700 |
| 2025-11-03 | 46.31 | $46.29 | 259900 |
| 2025-10-31 | 46.25 | $45.53 | 254735 |
| 2025-10-30 | 46.26 | $46.23 | 259500 |
| 2025-10-29 | 46.19 | $46.00 | 390500 |
| 2025-10-28 | 46.14 | $47.13 | 208831 |
| 2025-10-27 | 45.97 | $47.53 | 193929 |
| 2025-10-24 | 45.74 | $47.77 | 144831 |
| 2025-10-23 | 45.48 | $47.31 | 198900 |
| 2025-10-22 | 45.25 | $47.06 | 536000 |
| 2025-10-21 | 45.02 | $46.95 | 213500 |
| 2025-10-20 | 44.79 | $46.66 | 212917 |
| 2025-10-17 | 44.57 | $45.97 | 200421 |
| 2025-10-16 | 44.40 | $45.43 | 198900 |
| 2025-10-15 | 44.26 | $45.20 | 240133 |
| 2025-10-14 | 44.13 | $44.41 | 235100 |
| 2025-10-13 | 44.07 | $43.84 | 167400 |
| 2025-10-10 | 44.04 | $44.61 | 272141 |
| 2025-10-09 | 43.94 | $43.68 | 256200 |
| 2025-10-08 | 43.91 | $44.12 | 192000 |
| 2025-10-07 | 43.83 | $44.07 | 192344 |
| 2025-10-06 | 43.74 | $44.10 | 229906 |
| 2025-10-03 | 43.64 | $44.39 | 212400 |
| 2025-10-02 | 43.49 | $44.23 | 171521 |
| 2025-10-01 | 43.35 | $44.36 | 181700 |
| 2025-09-30 | 43.18 | $44.93 | 205320 |
| 2025-09-29 | 42.94 | $44.81 | 195377 |
| 2025-09-26 | 42.70 | $44.65 | 230402 |
| 2025-09-25 | 42.45 | $43.69 | 181600 |
| 2025-09-24 | 42.29 | $43.60 | 276400 |
| 2025-09-23 | 42.12 | $43.58 | 203200 |
| 2025-09-22 | 41.95 | $42.82 | 197147 |
| 2025-09-19 | 41.84 | $42.53 | 536465 |
| 2025-09-18 | 41.75 | $42.39 | 233100 |
| 2025-09-17 | 41.67 | $42.15 | 253600 |
| 2025-09-16 | 41.60 | $41.60 | 230046 |
| 2025-09-15 | 41.58 | $41.84 | 170028 |
| 2025-09-12 | 41.53 | $42.27 | 211800 |
| 2025-09-11 | 41.43 | $42.21 | 259835 |
| 2025-09-10 | 41.33 | $41.47 | 190600 |
| 2025-09-09 | 41.30 | $41.27 | 222900 |
| 2025-09-08 | 41.29 | $41.19 | 249109 |
| 2025-09-05 | 41.27 | $41.84 | 263818 |
| 2025-09-04 | 41.19 | $41.55 | 231600 |
| 2025-09-03 | 41.12 | $41.35 | 206100 |
| 2025-09-02 | 41.07 | $41.42 | 182147 |
| 2025-08-29 | 41.00 | $41.53 | 193421 |
| 2025-08-28 | 40.92 | $41.30 | 241500 |
| 2025-08-27 | 40.85 | $41.50 | 319110 |
| 2025-08-26 | 40.75 | $41.10 | 353311 |
| 2025-08-25 | 40.69 | $41.32 | 195133 |
| 2025-08-22 | 40.61 | $42.07 | 320100 |
| 2025-08-21 | 40.45 | $40.71 | 161007 |
| 2025-08-20 | 40.42 | $40.73 | 226500 |
| 2025-08-19 | 40.39 | $40.63 | 322000 |
| 2025-08-18 | 40.38 | $40.08 | 207729 |
| 2025-08-15 | 40.43 | $40.56 | 364521 |
| 2025-08-14 | 40.44 | $40.83 | 236144 |
| 2025-08-13 | 40.43 | $41.25 | 235200 |
| 2025-08-12 | 40.39 | $40.82 | 253048 |
| 2025-08-11 | 40.38 | $40.38 | 272200 |
| 2025-08-08 | 40.43 | $39.97 | 193332 |
| 2025-08-07 | 40.53 | $40.05 | 225843 |
| 2025-08-06 | 40.62 | $39.72 | 331500 |
| 2025-08-05 | 40.75 | $39.48 | 346447 |
| 2025-08-04 | 40.92 | $40.20 | 205428 |
| 2025-08-01 | 41.02 | $39.88 | 261400 |
| 2025-07-31 | 41.16 | $39.92 | 286447 |
| 2025-07-30 | 41.30 | $40.60 | 233000 |
| 2025-07-29 | 41.37 | $40.62 | 216335 |
| 2025-07-28 | 41.44 | $40.50 | 338702 |
| 2025-07-25 | 41.51 | $40.86 | 210314 |
| 2025-07-24 | 41.55 | $40.81 | 274426 |
| 2025-07-23 | 41.58 | $41.40 | 306639 |
| 2025-07-22 | 41.56 | $42.36 | 401200 |
| 2025-07-21 | 41.44 | $42.21 | 203200 |
| 2025-07-18 | 41.32 | $41.53 | 220500 |
| 2025-07-17 | 41.25 | $41.77 | 227500 |
| 2025-07-16 | 41.16 | $42.00 | 251000 |
| 2025-07-15 | 41.03 | $41.64 | 246748 |
| 2025-07-14 | 40.93 | $42.13 | 259200 |
| 2025-07-11 | 40.77 | $41.49 | 270600 |
| 2025-07-10 | 40.66 | $41.80 | 204400 |
| 2025-07-09 | 40.52 | $41.45 | 234300 |
| 2025-07-08 | 40.41 | $41.03 | 377586 |
| 2025-07-07 | 40.33 | $41.12 | 419300 |
| 2025-07-03 | 40.23 | $41.28 | 140400 |
| 2025-07-02 | 40.12 | $40.74 | 274742 |
| 2025-07-01 | 40.05 | $40.60 | 391127 |
| 2025-06-30 | 40.00 | $39.72 | 310700 |
| 2025-06-27 | 40.03 | $39.78 | 465014 |
| 2025-06-26 | 40.07 | $39.89 | 327100 |
| 2025-06-25 | 40.10 | $39.64 | 711967 |
| 2025-06-24 | 40.17 | $41.17 | 557700 |
| 2025-06-23 | 40.08 | $40.63 | 397200 |
| 2025-06-20 | 40.05 | $39.62 | 772315 |
| 2025-06-18 | 40.12 | $39.71 | 258900 |
| 2025-06-17 | 40.19 | $39.90 | 253000 |
| 2025-06-16 | 40.25 | $39.75 | 492912 |
| 2025-06-13 | 40.33 | $39.74 | 335236 |
| 2025-06-12 | 40.41 | $40.28 | 229000 |
| 2025-06-11 | 40.45 | $40.07 | 251756 |
| 2025-06-10 | 40.50 | $40.39 | 258528 |
| 2025-06-09 | 40.53 | $39.97 | 220018 |
| 2025-06-06 | 40.61 | $39.70 | 199120 |
| 2025-06-05 | 40.74 | $39.81 | 338490 |
| 2025-06-04 | 40.87 | $39.76 | 250753 |
| 2025-06-03 | 41.03 | $40.70 | 230843 |
| 2025-06-02 | 41.11 | $40.72 | 194800 |
| 2025-05-30 | 41.21 | $40.97 | 274700 |
| 2025-05-29 | 41.28 | $40.90 | 273214 |
| 2025-05-28 | 41.38 | $40.96 | 315914 |
| 2025-05-27 | 41.48 | $41.41 | 272900 |
| 2025-05-23 | 41.55 | $40.76 | 168200 |
| 2025-05-22 | 41.70 | $40.45 | 173900 |
| 2025-05-21 | 41.90 | $40.95 | 260002 |
| 2025-05-20 | 42.06 | $41.76 | 259800 |
| 2025-05-19 | 42.15 | $41.54 | 239431 |
| 2025-05-16 | 42.27 | $41.10 | 258400 |
| 2025-05-15 | 42.44 | $40.73 | 275300 |
| 2025-05-14 | 42.66 | $39.78 | 414084 |
| 2025-05-13 | 42.98 | $40.53 | 314944 |
| 2025-05-12 | 43.24 | $41.22 | 444126 |
| 2025-05-09 | 43.43 | $42.83 | 318300 |
| 2025-05-08 | 43.46 | $43.57 | 323400 |
| 2025-05-07 | 43.40 | $43.95 | 321644 |
| 2025-05-06 | 43.29 | $43.63 | 295400 |
| 2025-05-05 | 43.19 | $43.55 | 389504 |
| 2025-05-02 | 43.09 | $43.20 | 195800 |
| 2025-05-01 | 43.02 | $42.94 | 218500 |
| 2025-04-30 | 42.98 | $43.10 | 290519 |
| 2025-04-29 | 42.92 | $43.78 | 245500 |
| 2025-04-28 | 42.79 | $43.76 | 762847 |
| 2025-04-25 | 42.66 | $43.95 | 797300 |
| 2025-04-24 | 42.50 | $43.97 | 437718 |
| 2025-04-23 | 42.32 | $43.61 | 460501 |
| 2025-04-22 | 42.17 | $44.11 | 549436 |
| 2025-04-21 | 41.96 | $43.16 | 250300 |
| 2025-04-17 | 41.83 | $42.99 | 425900 |
| 2025-04-16 | 41.70 | $42.59 | 240932 |
| 2025-04-15 | 41.62 | $42.43 | 273626 |
| 2025-04-14 | 41.55 | $42.01 | 213302 |
| 2025-04-11 | 41.51 | $41.26 | 202400 |
| 2025-04-10 | 41.55 | $40.74 | 300533 |
| 2025-04-09 | 41.65 | $40.40 | 372900 |
| 2025-04-08 | 41.77 | $40.34 | 308200 |
| 2025-04-07 | 41.91 | $40.06 | 480300 |
| 2025-04-04 | 42.08 | $41.21 | 413400 |
| 2025-04-03 | 42.15 | $43.36 | 235533 |
| 2025-04-02 | 42.00 | $43.16 | 195706 |
| 2025-04-01 | 41.87 | $43.01 | 286100 |
| 2025-03-31 | 41.74 | $42.72 | 251700 |
| 2025-03-28 | 41.64 | $42.63 | 253200 |
| 2025-03-27 | 41.54 | $41.69 | 158849 |
| 2025-03-26 | 41.53 | $41.20 | 159509 |
| 2025-03-25 | 41.56 | $40.98 | 201420 |
| 2025-03-24 | 41.63 | $41.38 | 195700 |
| 2025-03-21 | 41.65 | $41.27 | 713210 |
| 2025-03-20 | 41.68 | $41.85 | 146600 |
| 2025-03-19 | 41.66 | $42.08 | 150900 |
| 2025-03-18 | 41.61 | $41.96 | 170800 |
| 2025-03-17 | 41.57 | $41.91 | 148400 |
| 2025-03-14 | 41.52 | $41.83 | 201300 |
| 2025-03-13 | 41.48 | $41.11 | 226254 |
| 2025-03-12 | 41.51 | $40.96 | 199918 |
| 2025-03-11 | 41.55 | $41.48 | 260300 |
| 2025-03-10 | 41.54 | $41.61 | 244335 |
| 2025-03-07 | 41.50 | $41.93 | 219304 |
| 2025-03-06 | 41.43 | $41.42 | 235800 |
| 2025-03-05 | 41.40 | $41.66 | 271200 |
| 2025-03-04 | 41.34 | $42.10 | 363600 |
| 2025-03-03 | 41.23 | $42.37 | 344914 |
| 2025-02-28 | 41.08 | $40.88 | 319258 |
| 2025-02-27 | 41.07 | $41.14 | 426243 |
| 2025-02-26 | 41.03 | $41.76 | 284402 |
| 2025-02-25 | 40.92 | $41.74 | 199425 |
| 2025-02-24 | 40.81 | $41.51 | 241800 |
| 2025-02-21 | 40.71 | $41.42 | 181402 |
| 2025-02-20 | 40.62 | $40.96 | 162400 |
| 2025-02-19 | 40.56 | $41.34 | 127500 |
| 2025-02-18 | 40.47 | $41.23 | 150716 |
| 2025-02-14 | 40.38 | $40.64 | 117300 |
| 2025-02-13 | 40.35 | $41.06 | 154000 |
| 2025-02-12 | 40.27 | $40.82 | 152215 |
| 2025-02-11 | 40.20 | $40.82 | 141334 |
| 2025-02-10 | 40.13 | $40.00 | 140700 |
| 2025-02-07 | 40.12 | $39.99 | 153103 |
| 2025-02-06 | 40.11 | $40.48 | 150130 |
| 2025-02-05 | 40.05 | $40.41 | 157220 |
| 2025-02-04 | 39.98 | $39.90 | 268117 |
| 2025-02-03 | 39.97 | $39.82 | 217308 |
| 2025-01-31 | 39.96 | $39.92 | 244226 |
| 2025-01-30 | 39.93 | $40.49 | 252059 |
| 2025-01-29 | 39.85 | $39.74 | 218600 |
| 2025-01-28 | 39.84 | $40.36 | 186100 |
| 2025-01-27 | 39.76 | $40.76 | 361700 |
| 2025-01-24 | 39.65 | $39.88 | 221648 |
| 2025-01-23 | 39.61 | $39.75 | 173427 |
| 2025-01-22 | 39.59 | $39.86 | 218615 |
| 2025-01-21 | 39.55 | $41.22 | 207058 |
| 2025-01-17 | 39.38 | $40.41 | 266929 |
| 2025-01-16 | 39.28 | $40.15 | 202529 |
| 2025-01-15 | 39.22 | $39.36 | 255334 |
| 2025-01-14 | 39.24 | $39.44 | 231600 |
| 2025-01-13 | 39.27 | $38.72 | 203109 |
| 2025-01-10 | 39.38 | $38.31 | 172804 |
| 2025-01-08 | 39.54 | $39.17 | 155100 |
| 2025-01-07 | 39.64 | $38.58 | 174742 |
| 2025-01-06 | 39.81 | $38.69 | 202432 |
| 2025-01-03 | 39.98 | $39.69 | 138300 |
| 2025-01-02 | 40.08 | $39.52 | 158460 |
| 2024-12-31 | 40.20 | $39.56 | 159900 |
| 2024-12-30 | 40.34 | $39.37 | 134052 |
| 2024-12-27 | 40.52 | $39.48 | 160600 |
| 2024-12-26 | 40.71 | $39.76 | 186620 |
| 2024-12-24 | 40.89 | $39.68 | 84700 |
| 2024-12-23 | 41.10 | $39.50 | 180200 |
| 2024-12-20 | 41.34 | $39.57 | 949900 |
| 2024-12-19 | 41.59 | $39.61 | 277100 |
| 2024-12-18 | 41.85 | $39.21 | 368600 |
| 2024-12-17 | 42.17 | $41.03 | 207100 |
| 2024-12-16 | 42.31 | $41.29 | 185026 |
| 2024-12-13 | 42.43 | $41.81 | 228400 |
| 2024-12-12 | 42.49 | $41.57 | 154146 |
| 2024-12-11 | 42.57 | $41.84 | 198700 |
| 2024-12-10 | 42.63 | $41.97 | 159028 |
| 2024-12-09 | 42.67 | $41.76 | 184326 |
| 2024-12-06 | 42.72 | $41.90 | 141726 |
| 2024-12-05 | 42.76 | $42.30 | 133730 |
| 2024-12-04 | 42.75 | $42.93 | 134202 |
| 2024-12-03 | 42.67 | $42.94 | 161013 |
| 2024-12-02 | 42.56 | $43.26 | 261403 |
| 2024-11-29 | 42.40 | $43.82 | 106245 |
| 2024-11-27 | 42.16 | $43.34 | 234100 |
| 2024-11-26 | 41.95 | $43.29 | 166625 |
| 2024-11-25 | 41.73 | $43.85 | 326500 |
| 2024-11-22 | 41.44 | $43.78 | 201000 |
| 2024-11-21 | 41.14 | $43.21 | 229939 |
| 2024-11-20 | 40.88 | $42.12 | 163400 |
| 2024-11-19 | 40.71 | $41.84 | 174535 |
| 2024-11-18 | 40.57 | $41.61 | 213200 |
| 2024-11-15 | 40.44 | $41.15 | 211100 |
| 2024-11-14 | 40.36 | $40.63 | 292100 |
| 2024-11-13 | 40.32 | $41.29 | 237700 |
| 2024-11-12 | 40.22 | $41.63 | 272400 |
| 2024-11-11 | 40.08 | $41.44 | 188249 |
| 2024-11-08 | 39.96 | $40.88 | 236304 |
| 2024-11-07 | 39.88 | $40.36 | 190600 |
| 2024-11-06 | 39.85 | $40.91 | 426400 |
| 2024-11-05 | 39.76 | $39.10 | 168600 |
| 2024-11-04 | 39.83 | $38.42 | 255400 |
| 2024-11-01 | 39.98 | $38.51 | 197800 |
| 2024-10-31 | 40.12 | $38.89 | 186800 |
| 2024-10-30 | 40.22 | $40.00 | 161200 |
| 2024-10-29 | 40.22 | $40.00 | 241100 |
| 2024-10-28 | 40.22 | $40.41 | 133700 |
| 2024-10-25 | 40.19 | $39.96 | 228000 |
| 2024-10-24 | 40.19 | $40.33 | 203600 |
| 2024-10-23 | 40.17 | $40.56 | 263000 |
| 2024-10-22 | 40.11 | $40.55 | 257508 |
| 2024-10-21 | 40.06 | $40.49 | 221730 |
| 2024-10-18 | 40.01 | $40.67 | 138045 |
| 2024-10-17 | 39.93 | $40.55 | 193407 |
| 2024-10-16 | 39.87 | $41.22 | 251134 |
| 2024-10-15 | 39.74 | $40.55 | 202000 |
| 2024-10-14 | 39.66 | $40.25 | 145600 |
| 2024-10-11 | 39.62 | $39.84 | 148000 |
| 2024-10-10 | 39.63 | $39.00 | 217413 |
| 2024-10-09 | 39.71 | $39.25 | 308619 |
| 2024-10-08 | 39.77 | $38.84 | 229616 |
| 2024-10-07 | 39.87 | $38.88 | 226228 |
| 2024-10-04 | 39.96 | $39.52 | 541149 |
| 2024-10-03 | 40.00 | $39.12 | 150332 |
| 2024-10-02 | 40.07 | $39.67 | 159600 |
| 2024-10-01 | 40.10 | $40.40 | 176200 |
| 2024-09-30 | 40.05 | $40.82 | 249148 |
| 2024-09-27 | 39.96 | $40.46 | 285229 |
| 2024-09-26 | 39.90 | $40.08 | 214700 |
| 2024-09-25 | 39.87 | $40.03 | 358600 |
| 2024-09-24 | 39.86 | $40.00 | 211016 |
| 2024-09-23 | 39.85 | $39.95 | 171401 |
| 2024-09-20 | 39.84 | $39.48 | 775314 |
| 2024-09-19 | 39.88 | $40.01 | 219234 |
| 2024-09-18 | 39.87 | $40.06 | 206002 |
| 2024-09-17 | 39.84 | $40.49 | 347743 |
| 2024-09-16 | 39.77 | $40.61 | 300649 |
| 2024-09-13 | 39.68 | $40.33 | 213214 |
| 2024-09-12 | 39.60 | $39.30 | 187878 |
| 2024-09-11 | 39.62 | $39.05 | 291418 |
| 2024-09-10 | 39.66 | $39.50 | 144500 |
| 2024-09-09 | 39.64 | $38.94 | 229335 |
| 2024-09-06 | 39.67 | $39.22 | 266467 |
| 2024-09-05 | 39.68 | $40.05 | 254449 |
| 2024-09-04 | 39.59 | $39.71 | 157300 |
| 2024-09-03 | 39.53 | $39.62 | 269941 |
| 2024-08-30 | 39.47 | $40.22 | 205500 |
| 2024-08-29 | 39.35 | $40.15 | 148700 |
| 2024-08-28 | 39.23 | $40.23 | 501700 |
| 2024-08-27 | 39.11 | $40.44 | 241159 |
| 2024-08-26 | 38.97 | $40.28 | 176400 |
| 2024-08-23 | 38.84 | $40.11 | 202600 |
| 2024-08-22 | 38.73 | $39.53 | 157400 |
| 2024-08-21 | 38.69 | $39.34 | 179012 |
| 2024-08-20 | 38.66 | $39.10 | 182747 |
| 2024-08-19 | 38.66 | $38.95 | 163448 |
| 2024-08-16 | 38.68 | $38.61 | 243709 |
| 2024-08-15 | 38.73 | $38.64 | 239035 |
| 2024-08-14 | 38.79 | $37.85 | 146444 |
| 2024-08-13 | 38.93 | $37.90 | 189707 |
| 2024-08-12 | 39.07 | $37.75 | 241928 |
| 2024-08-09 | 39.23 | $38.26 | 255105 |
| 2024-08-08 | 39.34 | $38.20 | 287700 |
| 2024-08-07 | 39.45 | $37.91 | 357764 |
| 2024-08-06 | 39.58 | $38.39 | 286300 |
| 2024-08-05 | 39.65 | $38.09 | 354900 |
| 2024-08-02 | 39.73 | $38.92 | 423438 |
| 2024-08-01 | 39.72 | $40.36 | 303616 |
| 2024-07-31 | 39.55 | $39.98 | 267740 |
| 2024-07-30 | 39.39 | $40.74 | 255232 |
| 2024-07-29 | 39.14 | $40.59 | 252822 |
| 2024-07-26 | 38.88 | $40.71 | 151732 |
| 2024-07-25 | 38.59 | $40.35 | 233600 |
| 2024-07-24 | 38.30 | $40.03 | 401400 |
| 2024-07-23 | 38.03 | $39.79 | 200200 |
| 2024-07-22 | 37.75 | $39.64 | 183036 |
| 2024-07-19 | 37.47 | $39.34 | 229105 |
| 2024-07-18 | 37.20 | $39.84 | 205100 |
| 2024-07-17 | 36.85 | $40.24 | 216930 |
| 2024-07-16 | 36.45 | $39.04 | 220638 |
| 2024-07-15 | 36.14 | $37.89 | 215239 |
| 2024-07-12 | 35.93 | $37.88 | 190139 |
| 2024-07-11 | 35.71 | $37.33 | 308431 |
| 2024-07-10 | 35.54 | $36.04 | 207100 |
| 2024-07-09 | 35.49 | $35.48 | 337200 |
| 2024-07-08 | 35.49 | $35.25 | 168800 |
| 2024-07-05 | 35.52 | $35.31 | 147721 |
| 2024-07-03 | 35.56 | $35.53 | 109000 |
| 2024-07-02 | 35.58 | $35.91 | 162206 |
| 2024-07-01 | 35.57 | $35.73 | 343324 |
| 2024-06-28 | 35.59 | $36.11 | 632133 |
| 2024-06-27 | 35.58 | $35.68 | 160315 |
| 2024-06-26 | 35.61 | $35.34 | 320000 |
| 2024-06-25 | 35.67 | $35.23 | 231100 |
| 2024-06-24 | 35.74 | $35.39 | 265442 |
| 2024-06-21 | 35.81 | $34.95 | 550700 |
| 2024-06-20 | 35.93 | $35.21 | 299031 |
| 2024-06-18 | 36.05 | $35.02 | 295400 |
| 2024-06-17 | 36.20 | $35.45 | 182800 |
| 2024-06-14 | 36.33 | $35.42 | 268127 |
| 2024-06-13 | 36.47 | $35.50 | 278100 |
| 2024-06-12 | 36.61 | $35.67 | 256068 |
| 2024-06-11 | 36.76 | $35.77 | 191600 |
| 2024-06-10 | 36.90 | $35.99 | 192231 |
| 2024-06-07 | 37.04 | $36.12 | 167700 |
| 2024-06-06 | 37.17 | $36.55 | 152100 |
| 2024-06-05 | 37.28 | $36.90 | 177028 |
| 2024-06-04 | 37.36 | $37.36 | 144618 |
| 2024-06-03 | 37.39 | $37.58 | 203010 |
| 2024-05-31 | 37.41 | $37.42 | 346814 |
| 2024-05-30 | 37.45 | $36.93 | 328518 |
| 2024-05-29 | 37.55 | $35.38 | 225000 |
| 2024-05-28 | 37.80 | $35.67 | 332000 |
| 2024-05-24 | 38.04 | $36.23 | 245734 |
| 2024-05-23 | 38.24 | $36.73 | 188600 |
| 2024-05-22 | 38.40 | $37.98 | 176000 |
| 2024-05-21 | 38.44 | $38.75 | 146100 |
| 2024-05-20 | 38.40 | $38.71 | 231100 |
| 2024-05-17 | 38.37 | $38.54 | 229534 |
| 2024-05-16 | 38.35 | $38.49 | 182400 |
| 2024-05-15 | 38.32 | $38.15 | 182700 |
| 2024-05-14 | 38.32 | $37.99 | 374600 |
| 2024-05-13 | 38.32 | $38.48 | 196300 |
| 2024-05-10 | 38.26 | $38.64 | 209800 |
| 2024-05-09 | 38.17 | $38.36 | 210700 |
| 2024-05-08 | 38.10 | $38.47 | 327500 |
| 2024-05-07 | 38.00 | $38.37 | 243600 |
| 2024-05-06 | 37.91 | $37.86 | 334800 |
| 2024-05-03 | 37.86 | $38.63 | 242306 |
| 2024-05-02 | 37.73 | $38.79 | 251600 |
| 2024-05-01 | 37.57 | $38.17 | 350200 |
| 2024-04-30 | 37.46 | $38.15 | 201423 |
| 2024-04-29 | 37.35 | $38.23 | 168621 |
| 2024-04-26 | 37.23 | $38.32 | 307936 |
| 2024-04-25 | 37.09 | $38.66 | 210731 |
| 2024-04-24 | 36.91 | $38.58 | 344194 |
| 2024-04-23 | 36.73 | $38.31 | 257300 |
| 2024-04-22 | 36.56 | $38.00 | 231943 |
| 2024-04-19 | 36.41 | $37.68 | 327335 |
| 2024-04-18 | 36.28 | $36.59 | 187601 |
| 2024-04-17 | 36.26 | $35.89 | 267600 |
| 2024-04-16 | 36.31 | $35.51 | 244930 |
| 2024-04-15 | 36.39 | $35.73 | 261924 |
| 2024-04-12 | 36.46 | $36.13 | 239726 |
| 2024-04-11 | 36.49 | $36.07 | 237600 |
| 2024-04-10 | 36.52 | $35.71 | 345500 |
| 2024-04-09 | 36.60 | $36.70 | 166517 |
| 2024-04-08 | 36.60 | $36.78 | 204900 |
| 2024-04-05 | 36.59 | $36.41 | 164207 |
| 2024-04-04 | 36.62 | $36.75 | 195200 |
| 2024-04-03 | 36.63 | $36.98 | 232500 |
| 2024-04-02 | 36.61 | $36.81 | 304231 |
| 2024-04-01 | 36.61 | $37.12 | 216300 |
| 2024-03-28 | 36.59 | $37.22 | 327354 |
| 2024-03-27 | 36.55 | $36.67 | 616100 |
| 2024-03-26 | 36.56 | $35.60 | 323250 |
| 2024-03-25 | 36.68 | $36.35 | 216531 |
| 2024-03-22 | 36.73 | $35.89 | 266900 |
| 2024-03-21 | 36.83 | $36.49 | 278900 |
| 2024-03-20 | 36.88 | $36.46 | 213337 |
| 2024-03-19 | 36.95 | $36.07 | 211236 |
| 2024-03-18 | 37.07 | $35.89 | 316100 |
| 2024-03-15 | 37.21 | $36.35 | 760929 |
| 2024-03-14 | 37.30 | $36.16 | 461814 |
| 2024-03-13 | 37.41 | $36.96 | 344500 |
| 2024-03-12 | 37.44 | $37.73 | 243102 |
| 2024-03-11 | 37.38 | $38.30 | 217500 |
| 2024-03-08 | 37.26 | $37.70 | 202500 |
| 2024-03-07 | 37.18 | $37.55 | 198800 |
| 2024-03-06 | 37.11 | $37.38 | 223326 |
| 2024-03-05 | 37.05 | $37.20 | 293053 |
| 2024-03-04 | 36.99 | $37.68 | 288257 |
| 2024-03-01 | 36.89 | $36.93 | 286200 |
| 2024-02-29 | 36.86 | $36.74 | 527245 |
| 2024-02-28 | 36.85 | $37.15 | 444300 |
| 2024-02-27 | 36.80 | $36.57 | 482800 |
| 2024-02-26 | 36.82 | $36.60 | 684019 |
| 2024-02-23 | 36.85 | $35.85 | 912222 |
| 2024-02-22 | 36.96 | $39.76 | 3.2M |
| 2024-02-21 | 36.69 | $38.87 | 602746 |
| 2024-02-20 | 36.51 | $39.16 | 827131 |
| 2024-02-16 | 36.30 | $36.49 | 263800 |
| 2024-02-15 | 36.35 | $36.06 | 416542 |
| 2024-02-14 | 36.45 | $35.53 | 206026 |
| 2024-02-13 | 36.61 | $35.14 | 286400 |
| 2024-02-12 | 36.82 | $36.62 | 276814 |
| 2024-02-09 | 36.90 | $35.13 | 441807 |
| 2024-02-08 | 37.14 | $35.36 | 368700 |
| 2024-02-07 | 37.37 | $35.62 | 198940 |
| 2024-02-06 | 37.59 | $35.75 | 300752 |
| 2024-02-05 | 37.82 | $35.84 | 397300 |
| 2024-02-02 | 38.06 | $36.94 | 288200 |
| 2024-02-01 | 38.21 | $37.03 | 354386 |
| 2024-01-31 | 38.36 | $36.86 | 787630 |
| 2024-01-30 | 38.54 | $37.70 | 177122 |
| 2024-01-29 | 38.65 | $38.98 | 200603 |
| 2024-01-26 | 38.64 | $38.73 | 141400 |
| 2024-01-25 | 38.65 | $38.99 | 201600 |
| 2024-01-24 | 38.64 | $38.45 | 190932 |
| 2024-01-23 | 38.68 | $39.00 | 256300 |
| 2024-01-22 | 38.67 | $38.77 | 264800 |
| 2024-01-19 | 38.67 | $38.00 | 173264 |
| 2024-01-18 | 38.76 | $37.77 | 240817 |
| 2024-01-17 | 38.86 | $37.71 | 208700 |
| 2024-01-16 | 38.98 | $37.83 | 233800 |
| 2024-01-12 | 39.09 | $38.43 | 144108 |
| 2024-01-11 | 39.15 | $38.31 | 280000 |
| 2024-01-10 | 39.22 | $39.19 | 215402 |
| 2024-01-09 | 39.21 | $39.19 | 238832 |
| 2024-01-08 | 39.19 | $39.63 | 178200 |
| 2024-01-05 | 39.12 | $39.38 | 135700 |
| 2024-01-04 | 39.08 | $39.69 | 154700 |
| 2024-01-03 | 38.99 | $39.93 | 170000 |
| 2024-01-02 | 38.88 | $39.68 | 199844 |
| 2023-12-29 | 38.78 | $38.94 | 229636 |
| 2023-12-28 | 38.73 | $39.02 | 147566 |
| 2023-12-27 | 38.67 | $39.16 | 199723 |
| 2023-12-26 | 38.58 | $39.11 | 129800 |
| 2023-12-22 | 38.48 | $39.16 | 153218 |
| 2023-12-21 | 38.37 | $38.52 | 218010 |
| 2023-12-20 | 38.31 | $38.20 | 220059 |
| 2023-12-19 | 38.27 | $38.62 | 221934 |
| 2023-12-18 | 38.18 | $38.04 | 241006 |
| 2023-12-15 | 38.14 | $38.43 | 1.0M |
| 2023-12-14 | 38.06 | $39.28 | 325600 |
| 2023-12-13 | 37.89 | $39.76 | 374800 |
| 2023-12-12 | 37.67 | $38.38 | 173046 |
| 2023-12-11 | 37.56 | $38.60 | 216327 |
| 2023-12-08 | 37.41 | $38.63 | 190600 |
| 2023-12-07 | 37.26 | $38.58 | 173039 |
| 2023-12-06 | 37.10 | $38.31 | 196024 |
| 2023-12-05 | 36.96 | $37.73 | 225500 |
| 2023-12-04 | 36.87 | $38.18 | 223427 |
| 2023-12-01 | 36.75 | $37.30 | 239800 |
| 2023-11-30 | 36.72 | $36.62 | 243800 |
| 2023-11-29 | 36.76 | $36.37 | 298631 |
| 2023-11-28 | 36.82 | $36.70 | 166137 |
| 2023-11-27 | 36.85 | $36.73 | 201119 |
| 2023-11-24 | 36.88 | $36.47 | 87200 |
| 2023-11-22 | 36.93 | $36.65 | 140348 |
| 2023-11-21 | 36.98 | $36.30 | 169927 |
| 2023-11-20 | 37.07 | $36.73 | 253700 |
| 2023-11-17 | 37.12 | $37.22 | 195643 |
| 2023-11-16 | 37.14 | $37.15 | 190514 |
| 2023-11-15 | 37.17 | $37.36 | 291000 |
| 2023-11-14 | 37.20 | $37.26 | 1.1M |
| 2023-11-13 | 37.26 | $35.75 | 176359 |
| 2023-11-10 | 37.48 | $36.20 | 229600 |
| 2023-11-09 | 37.67 | $36.11 | 224300 |
| 2023-11-08 | 37.88 | $36.71 | 250302 |
| 2023-11-07 | 38.04 | $37.34 | 207900 |
| 2023-11-06 | 38.16 | $37.75 | 311600 |
| 2023-11-03 | 38.24 | $39.34 | 215200 |
| 2023-11-02 | 38.16 | $38.58 | 184262 |
| 2023-11-01 | 38.16 | $37.46 | 157900 |
| 2023-10-31 | 38.27 | $36.71 | 217000 |
| 2023-10-30 | 38.44 | $36.29 | 149600 |
| 2023-10-27 | 38.67 | $37.05 | 195600 |
| 2023-10-26 | 38.82 | $37.66 | 217540 |
| 2023-10-25 | 38.92 | $37.71 | 179407 |
| 2023-10-24 | 39.02 | $37.81 | 282700 |
| 2023-10-23 | 39.12 | $38.19 | 285700 |
| 2023-10-20 | 39.18 | $39.40 | 187500 |
| 2023-10-19 | 39.13 | $39.94 | 346300 |
| 2023-10-18 | 39.02 | $40.36 | 160100 |
| 2023-10-17 | 38.88 | $40.36 | 227916 |
| 2023-10-16 | 38.74 | $39.90 | 203714 |
| 2023-10-13 | 38.64 | $39.17 | 124826 |
| 2023-10-12 | 38.62 | $38.74 | 112608 |
| 2023-10-11 | 38.65 | $39.23 | 104300 |
| 2023-10-10 | 38.64 | $39.13 | 153728 |
| 2023-10-09 | 38.65 | $39.06 | 112650 |
| 2023-10-06 | 38.66 | $38.54 | 159112 |
| 2023-10-05 | 38.73 | $38.12 | 203600 |
| 2023-10-04 | 38.85 | $37.83 | 232206 |
| 2023-10-03 | 38.99 | $37.44 | 302048 |
| 2023-10-02 | 39.18 | $36.93 | 277900 |
| 2023-09-29 | 39.43 | $38.16 | 231939 |
| 2023-09-28 | 39.56 | $38.27 | 334900 |
| 2023-09-27 | 39.69 | $38.15 | 226500 |
| 2023-09-26 | 39.84 | $38.99 | 335100 |
| 2023-09-25 | 39.91 | $39.42 | 162430 |
| 2023-09-22 | 39.95 | $39.60 | 195685 |
| 2023-09-21 | 39.97 | $39.71 | 203361 |
| 2023-09-20 | 39.97 | $40.12 | 145200 |
| 2023-09-19 | 39.94 | $40.33 | 161112 |
| 2023-09-18 | 39.89 | $40.63 | 194123 |
| 2023-09-15 | 39.81 | $41.22 | 976607 |
| 2023-09-14 | 39.67 | $40.85 | 192731 |
| 2023-09-13 | 39.57 | $40.16 | 201400 |
| 2023-09-12 | 39.53 | $40.09 | 166736 |
| 2023-09-11 | 39.50 | $39.90 | 169200 |
| 2023-09-08 | 39.49 | $39.31 | 158928 |
| 2023-09-07 | 39.54 | $39.11 | 178435 |
| 2023-09-06 | 39.63 | $38.79 | 189415 |
| 2023-09-05 | 39.75 | $38.44 | 272825 |
| 2023-09-01 | 39.93 | $38.92 | 177920 |
| 2023-08-31 | 40.07 | $39.28 | 222300 |
| 2023-08-30 | 40.19 | $39.87 | 156623 |
| 2023-08-29 | 40.26 | $39.83 | 100939 |
| 2023-08-28 | 40.35 | $39.71 | 129672 |
| 2023-08-25 | 40.46 | $39.80 | 111934 |
| 2023-08-24 | 40.59 | $39.60 | 193200 |
| 2023-08-23 | 40.75 | $39.97 | 154706 |
| 2023-08-22 | 40.90 | $40.09 | 192110 |
| 2023-08-21 | 41.06 | $40.24 | 157900 |
| 2023-08-18 | 41.22 | $40.61 | 208424 |
| 2023-08-17 | 41.37 | $40.69 | 186824 |
| 2023-08-16 | 41.52 | $40.40 | 198630 |
| 2023-08-15 | 41.72 | $40.09 | 226937 |
| 2023-08-14 | 41.96 | $40.47 | 230100 |
| 2023-08-11 | 42.18 | $41.19 | 135500 |
| 2023-08-10 | 42.33 | $40.91 | 158045 |
| 2023-08-09 | 42.53 | $41.14 | 304500 |
| 2023-08-08 | 42.71 | $40.92 | 195316 |
| 2023-08-07 | 42.91 | $41.34 | 216500 |
| 2023-08-04 | 43.09 | $41.33 | 174700 |
| 2023-08-03 | 43.26 | $42.48 | 253910 |
| 2023-08-02 | 43.33 | $42.08 | 116508 |
| 2023-08-01 | 43.43 | $42.25 | 142205 |
| 2023-07-31 | 43.53 | $42.97 | 179600 |
| 2023-07-28 | 43.55 | $43.27 | 120718 |
| 2023-07-27 | 43.55 | $43.68 | 168445 |
| 2023-07-26 | 43.50 | $44.67 | 116600 |
| 2023-07-25 | 43.35 | $44.44 | 168300 |
| 2023-07-24 | 43.21 | $44.32 | 126313 |
| 2023-07-21 | 43.07 | $44.15 | 243200 |
| 2023-07-20 | 42.94 | $44.30 | 129514 |
| 2023-07-19 | 42.79 | $43.34 | 310500 |
| 2023-07-18 | 42.72 | $42.89 | 164300 |
| 2023-07-17 | 42.69 | $42.82 | 215600 |
| 2023-07-14 | 42.67 | $43.30 | 151823 |
| 2023-07-13 | 42.60 | $43.26 | 122336 |
| 2023-07-12 | 42.54 | $42.83 | 152409 |
| 2023-07-11 | 42.52 | $42.36 | 167722 |
| 2023-07-10 | 42.55 | $42.12 | 232530 |
| 2023-07-07 | 42.61 | $41.84 | 172200 |
| 2023-07-06 | 42.71 | $42.33 | 135500 |
| 2023-07-05 | 42.76 | $42.89 | 220712 |
| 2023-07-03 | 42.77 | $43.23 | 87120 |
| 2023-06-30 | 42.74 | $43.05 | 235809 |
| 2023-06-29 | 42.72 | $42.85 | 151300 |
| 2023-06-28 | 42.72 | $42.50 | 198949 |
| 2023-06-27 | 42.76 | $42.71 | 177116 |
| 2023-06-26 | 42.78 | $42.34 | 182303 |
| 2023-06-23 | 42.85 | $42.04 | 503733 |
| 2023-06-22 | 42.95 | $42.61 | 202249 |
| 2023-06-21 | 43.01 | $42.24 | 155300 |
| 2023-06-20 | 43.12 | $42.33 | 220001 |
| 2023-06-16 | 43.23 | $42.50 | 382348 |
| 2023-06-15 | 43.33 | $42.54 | 192266 |
| 2023-06-14 | 43.44 | $42.85 | 193800 |
| 2023-06-13 | 43.53 | $43.57 | 214000 |
| 2023-06-12 | 43.56 | $43.33 | 175000 |
| 2023-06-09 | 43.62 | $43.48 | 144111 |
| 2023-06-08 | 43.68 | $43.94 | 161314 |
| 2023-06-07 | 43.70 | $44.31 | 233816 |
| 2023-06-06 | 43.70 | $43.32 | 176126 |
| 2023-06-05 | 43.81 | $42.66 | 146077 |
| 2023-06-02 | 44.01 | $43.32 | 211700 |
| 2023-06-01 | 44.16 | $42.13 | 189651 |
| 2023-05-31 | 44.45 | $42.70 | 219400 |
| 2023-05-30 | 44.70 | $42.83 | 177100 |
| 2023-05-26 | 44.95 | $43.89 | 91000 |
| 2023-05-25 | 45.12 | $43.80 | 161232 |
| 2023-05-24 | 45.32 | $44.23 | 115833 |
| 2023-05-23 | 45.48 | $45.04 | 144748 |
| 2023-05-22 | 45.59 | $44.70 | 108616 |
| 2023-05-19 | 45.74 | $44.67 | 168300 |
| 2023-05-18 | 45.90 | $44.50 | 194200 |
| 2023-05-17 | 46.10 | $44.90 | 161200 |
| 2023-05-16 | 46.27 | $44.08 | 209600 |
| 2023-05-15 | 46.54 | $45.00 | 142600 |
| 2023-05-12 | 46.72 | $45.67 | 108756 |
| 2023-05-11 | 46.86 | $45.96 | 116600 |
| 2023-05-10 | 46.97 | $46.48 | 151112 |
| 2023-05-09 | 47.04 | $46.30 | 133500 |
| 2023-05-08 | 47.13 | $46.76 | 97854 |
| 2023-05-05 | 47.20 | $47.05 | 137618 |
| 2023-05-04 | 47.24 | $48.33 | 149000 |
| 2023-05-03 | 47.16 | $46.14 | 222700 |
| 2023-05-02 | 47.29 | $45.97 | 157200 |
| 2023-05-01 | 47.45 | $46.85 | 110033 |
| 2023-04-28 | 47.52 | $46.96 | 133600 |
| 2023-04-27 | 47.59 | $47.27 | 98400 |
| 2023-04-26 | 47.63 | $46.90 | 129000 |
| 2023-04-25 | 47.70 | $47.79 | 122200 |
| 2023-04-24 | 47.68 | $47.69 | 67637 |
| 2023-04-21 | 47.67 | $47.72 | 126000 |
| 2023-04-20 | 47.64 | $47.61 | 102808 |
| 2023-04-19 | 47.61 | $47.62 | 105707 |
| 2023-04-18 | 47.58 | $47.04 | 102740 |
| 2023-04-17 | 47.60 | $47.52 | 86934 |
| 2023-04-14 | 47.58 | $47.05 | 102400 |
| 2023-04-13 | 47.61 | $47.59 | 118200 |
| 2023-04-12 | 47.59 | $47.95 | 72220 |
| 2023-04-11 | 47.53 | $48.48 | 134001 |
| 2023-04-10 | 47.40 | $48.82 | 140339 |
| 2023-04-06 | 47.23 | $48.81 | 120501 |
| 2023-04-05 | 47.05 | $48.30 | 138746 |
| 2023-04-04 | 46.91 | $46.91 | 149448 |
| 2023-04-03 | 46.91 | $46.98 | 182137 |
| 2023-03-31 | 46.90 | $47.56 | 244700 |
| 2023-03-30 | 46.84 | $47.46 | 102648 |
| 2023-03-29 | 46.79 | $47.37 | 142715 |
| 2023-03-28 | 46.74 | $46.97 | 162400 |
| 2023-03-27 | 46.74 | $46.84 | 121300 |
| 2023-03-24 | 46.76 | $46.41 | 194517 |
| 2023-03-23 | 46.83 | $44.90 | 157305 |
| 2023-03-22 | 47.05 | $45.66 | 150100 |
| 2023-03-21 | 47.21 | $46.80 | 238700 |
| 2023-03-20 | 47.27 | $47.62 | 183700 |
| 2023-03-17 | 47.26 | $47.30 | 637036 |
| 2023-03-16 | 47.28 | $48.11 | 155320 |
| 2023-03-15 | 47.23 | $48.09 | 369653 |
| 2023-03-14 | 47.19 | $46.88 | 181400 |
| 2023-03-13 | 47.26 | $46.10 | 203131 |
| 2023-03-10 | 47.42 | $45.63 | 130206 |
| 2023-03-09 | 47.64 | $46.35 | 142500 |
| 2023-03-08 | 47.80 | $47.06 | 161000 |
| 2023-03-07 | 47.91 | $46.96 | 135100 |
| 2023-03-06 | 48.05 | $47.41 | 216346 |
| 2023-03-03 | 48.17 | $48.27 | 176401 |
| 2023-03-02 | 48.23 | $47.82 | 254800 |
| 2023-03-01 | 48.35 | $47.04 | 193200 |
| 2023-02-28 | 48.55 | $48.34 | 269729 |
| 2023-02-27 | 48.64 | $47.75 | 164200 |
| 2023-02-24 | 48.79 | $47.58 | 194500 |
| 2023-02-23 | 48.97 | $48.15 | 136636 |
| 2023-02-22 | 49.10 | $48.24 | 225004 |
| 2023-02-21 | 49.23 | $47.81 | 117644 |
| 2023-02-17 | 49.40 | $49.07 | 121748 |
| 2023-02-16 | 49.45 | $48.40 | 129900 |
| 2023-02-15 | 49.56 | $48.59 | 135602 |
| 2023-02-14 | 49.66 | $48.17 | 133327 |
| 2023-02-13 | 49.81 | $48.94 | 134401 |
| 2023-02-10 | 49.88 | $48.54 | 186000 |
| 2023-02-09 | 50.00 | $47.28 | 176514 |
| 2023-02-08 | 50.24 | $48.90 | 309984 |
| 2023-02-07 | 50.34 | $51.37 | 227937 |
| 2023-02-06 | 50.18 | $51.61 | 223748 |
| 2023-02-03 | 49.99 | $51.77 | 226700 |
| 2023-02-02 | 49.77 | $52.27 | 246400 |
| 2023-02-01 | 49.48 | $51.13 | 227021 |
| 2023-01-31 | 49.29 | $50.14 | 733500 |
| 2023-01-30 | 49.18 | $49.09 | 128706 |
| 2023-01-27 | 49.17 | $50.04 | 256900 |
| 2023-01-26 | 49.05 | $49.45 | 141600 |
| 2023-01-25 | 48.98 | $49.21 | 123700 |
| 2023-01-24 | 48.93 | $49.36 | 100800 |
| 2023-01-23 | 48.85 | $49.12 | 99084 |
| 2023-01-20 | 48.79 | $48.76 | 118700 |
| 2023-01-19 | 48.75 | $48.50 | 110421 |
| 2023-01-18 | 48.73 | $48.60 | 124700 |
| 2023-01-17 | 48.69 | $49.58 | 148214 |
| 2023-01-13 | 48.54 | $49.58 | 120221 |
| 2023-01-12 | 48.39 | $49.70 | 152832 |
| 2023-01-11 | 48.21 | $49.26 | 157500 |
| 2023-01-10 | 48.07 | $48.77 | 171000 |
| 2023-01-09 | 47.97 | $48.73 | 165100 |
| 2023-01-06 | 47.87 | $49.25 | 115601 |
| 2023-01-05 | 47.72 | $48.17 | 100400 |
| 2023-01-04 | 47.67 | $48.85 | 166710 |
| 2023-01-03 | 47.54 | $48.29 | 240640 |
| 2022-12-30 | 47.47 | $47.59 | 173400 |
| 2022-12-29 | 47.45 | $48.27 | 184900 |
| 2022-12-28 | 47.39 | $47.31 | 146747 |
| 2022-12-27 | 47.42 | $47.88 | 120700 |
| 2022-12-23 | 47.41 | $47.72 | 109700 |
| 2022-12-22 | 47.42 | $46.75 | 137800 |
| 2022-12-21 | 47.53 | $47.34 | 166500 |
| 2022-12-20 | 47.60 | $47.21 | 398849 |
| 2022-12-19 | 47.70 | $46.83 | 167800 |
| 2022-12-16 | 47.84 | $46.34 | 1.1M |
| 2022-12-15 | 48.03 | $46.91 | 176735 |
| 2022-12-14 | 48.17 | $47.33 | 169700 |
| 2022-12-13 | 48.27 | $47.88 | 272500 |
| 2022-12-12 | 48.32 | $48.36 | 159805 |
| 2022-12-09 | 48.32 | $47.97 | 132800 |
| 2022-12-08 | 48.35 | $47.82 | 158200 |
| 2022-12-07 | 48.39 | $48.21 | 170400 |
| 2022-12-06 | 48.37 | $47.54 | 196442 |
| 2022-12-05 | 48.40 | $47.33 | 255808 |
| 2022-12-02 | 48.44 | $46.68 | 308700 |
| 2022-12-01 | 48.55 | $47.65 | 235215 |
| 2022-11-30 | 48.56 | $50.11 | 257736 |
| 2022-11-29 | 48.33 | $49.41 | 148646 |
| 2022-11-28 | 48.15 | $49.32 | 170100 |
| 2022-11-25 | 47.98 | $49.59 | 93844 |
| 2022-11-23 | 47.77 | $49.61 | 128100 |
| 2022-11-22 | 47.55 | $49.74 | 178000 |
| 2022-11-21 | 47.29 | $49.32 | 217200 |
| 2022-11-18 | 47.06 | $48.69 | 164200 |
| 2022-11-17 | 46.88 | $47.40 | 269700 |
| 2022-11-16 | 46.81 | $47.87 | 154124 |
| 2022-11-15 | 46.68 | $47.91 | 135600 |
| 2022-11-14 | 46.55 | $47.49 | 146338 |
| 2022-11-11 | 46.45 | $47.19 | 158515 |
| 2022-11-10 | 46.37 | $47.08 | 248313 |
| 2022-11-09 | 46.29 | $45.40 | 207655 |
| 2022-11-08 | 46.36 | $44.52 | 190409 |
| 2022-11-07 | 46.52 | $44.94 | 219114 |
| 2022-11-04 | 46.63 | $46.64 | 165913 |
| 2022-11-03 | 46.56 | $46.10 | 122200 |
| 2022-11-02 | 46.53 | $46.80 | 188316 |
| 2022-11-01 | 46.42 | $47.75 | 166217 |
| 2022-10-31 | 46.20 | $48.09 | 171526 |
| 2022-10-28 | 45.94 | $48.12 | 150000 |
| 2022-10-27 | 45.64 | $47.45 | 146348 |
| 2022-10-26 | 45.41 | $46.67 | 134247 |
| 2022-10-25 | 45.24 | $46.43 | 173145 |
| 2022-10-24 | 45.09 | $45.45 | 155500 |
| 2022-10-21 | 45.04 | $45.81 | 159900 |
| 2022-10-20 | 44.97 | $45.15 | 175100 |
| 2022-10-19 | 44.96 | $46.19 | 141100 |
| 2022-10-18 | 44.86 | $46.87 | 167418 |
| 2022-10-17 | 44.70 | $45.96 | 228100 |
| 2022-10-14 | 44.64 | $45.31 | 182500 |
| 2022-10-13 | 44.65 | $45.61 | 232530 |
| 2022-10-12 | 44.65 | $43.95 | 231308 |
| 2022-10-11 | 44.82 | $44.56 | 271516 |
| 2022-10-10 | 44.96 | $42.79 | 151529 |
| 2022-10-07 | 45.29 | $42.73 | 222100 |
| 2022-10-06 | 45.66 | $43.31 | 175813 |
| 2022-10-05 | 46.00 | $44.17 | 195434 |
| 2022-10-04 | 46.28 | $45.29 | 209900 |
| 2022-10-03 | 46.47 | $44.33 | 250641 |
| 2022-09-30 | 46.76 | $43.38 | 275900 |
| 2022-09-29 | 47.17 | $44.91 | 245933 |
| 2022-09-28 | 47.44 | $46.39 | 262400 |
| 2022-09-27 | 47.58 | $45.58 | 340942 |
| 2022-09-26 | 47.82 | $46.32 | 271200 |
| 2022-09-23 | 48.01 | $46.89 | 190230 |
| 2022-09-22 | 48.15 | $47.26 | 128000 |
| 2022-09-21 | 48.27 | $47.20 | 154000 |
| 2022-09-20 | 48.41 | $47.91 | 173043 |
| 2022-09-19 | 48.50 | $48.45 | 149004 |
| 2022-09-16 | 48.56 | $47.92 | 389500 |
| 2022-09-15 | 48.70 | $47.93 | 201220 |
| 2022-09-14 | 48.86 | $48.70 | 194705 |
| 2022-09-13 | 48.96 | $47.84 | 185500 |
| 2022-09-12 | 49.18 | $49.73 | 256429 |
| 2022-09-09 | 49.23 | $48.67 | 143900 |
| 2022-09-08 | 49.39 | $48.30 | 174002 |
| 2022-09-07 | 49.61 | $49.41 | 224200 |
| 2022-09-06 | 49.73 | $48.29 | 275200 |
| 2022-09-02 | 49.98 | $47.49 | 186803 |
| 2022-09-01 | 50.33 | $47.67 | 217821 |
| 2022-08-31 | 50.69 | $47.61 | 323200 |
| 2022-08-30 | 51.09 | $48.13 | 234000 |
| 2022-08-29 | 51.46 | $49.70 | 189100 |
| 2022-08-26 | 51.69 | $49.89 | 138600 |
| 2022-08-25 | 51.93 | $50.15 | 178519 |
| 2022-08-24 | 52.16 | $49.62 | 152300 |
| 2022-08-23 | 52.46 | $50.41 | 170400 |
| 2022-08-22 | 52.69 | $51.38 | 151441 |
| 2022-08-19 | 52.84 | $52.76 | 125957 |
| 2022-08-18 | 52.86 | $52.86 | 146530 |
| 2022-08-17 | 52.86 | $53.16 | 143300 |
| 2022-08-16 | 52.83 | $53.67 | 187500 |
| 2022-08-15 | 52.76 | $53.11 | 184800 |
| 2022-08-12 | 52.73 | $52.65 | 165900 |
| 2022-08-11 | 52.76 | $51.61 | 158440 |
| 2022-08-10 | 52.89 | $51.72 | 214149 |
| 2022-08-09 | 53.02 | $52.30 | 203445 |
| 2022-08-08 | 53.09 | $52.33 | 200300 |
| 2022-08-05 | 53.16 | $52.56 | 196340 |
| 2022-08-04 | 53.21 | $53.41 | 174100 |
| 2022-08-03 | 53.17 | $53.32 | 175741 |
| 2022-08-02 | 53.13 | $53.61 | 112247 |
| 2022-08-01 | 53.07 | $53.56 | 113300 |
| 2022-07-29 | 53.01 | $53.67 | 118035 |
| 2022-07-28 | 52.93 | $53.65 | 142450 |
| 2022-07-27 | 52.86 | $53.15 | 138413 |
| 2022-07-26 | 52.84 | $53.07 | 104741 |
| 2022-07-25 | 52.82 | $52.86 | 255441 |
| 2022-07-22 | 52.82 | $52.20 | 167800 |
| 2022-07-21 | 52.88 | $51.91 | 208900 |
| 2022-07-20 | 52.98 | $52.90 | 212413 |
| 2022-07-19 | 52.97 | $53.63 | 163408 |
| 2022-07-18 | 52.88 | $53.16 | 116900 |
| 2022-07-15 | 52.83 | $54.05 | 209147 |
| 2022-07-14 | 52.68 | $53.23 | 154924 |
| 2022-07-13 | 52.59 | $52.58 | 209700 |
| 2022-07-12 | 52.56 | $52.15 | 120121 |
| 2022-07-11 | 52.58 | $52.44 | 156807 |
| 2022-07-08 | 52.58 | $52.06 | 175232 |
| 2022-07-07 | 52.63 | $52.72 | 328600 |
| 2022-07-06 | 52.62 | $52.96 | 206540 |
| 2022-07-05 | 52.61 | $51.85 | 240010 |
| 2022-07-01 | 52.72 | $54.58 | 195741 |
| 2022-06-30 | 52.57 | $53.10 | 234302 |
| 2022-06-29 | 52.57 | $52.95 | 169011 |
| 2022-06-28 | 52.59 | $53.14 | 285228 |
| 2022-06-27 | 52.60 | $53.48 | 204643 |
| 2022-06-24 | 52.58 | $52.39 | 767800 |
| 2022-06-23 | 52.68 | $52.12 | 226843 |
| 2022-06-22 | 52.81 | $52.08 | 214804 |
| 2022-06-21 | 52.95 | $51.76 | 335800 |
| 2022-06-17 | 53.13 | $51.69 | 1.4M |
| 2022-06-16 | 53.30 | $50.86 | 428700 |
| 2022-06-15 | 53.56 | $50.81 | 337500 |
| 2022-06-14 | 53.83 | $50.81 | 257500 |
| 2022-06-13 | 54.09 | $51.51 | 214600 |
| 2022-06-10 | 54.28 | $54.09 | 265500 |
| 2022-06-09 | 54.21 | $53.42 | 216900 |
| 2022-06-08 | 54.19 | $54.70 | 182900 |
| 2022-06-07 | 54.02 | $55.32 | 214805 |
| 2022-06-06 | 53.76 | $55.45 | 241528 |
| 2022-06-03 | 53.46 | $55.18 | 242106 |
| 2022-06-02 | 53.15 | $55.72 | 267903 |
| 2022-06-01 | 52.76 | $54.62 | 282900 |
| 2022-05-31 | 52.45 | $54.29 | 294100 |
| 2022-05-27 | 52.13 | $54.25 | 166227 |
| 2022-05-26 | 51.78 | $54.73 | 175600 |
| 2022-05-25 | 51.36 | $54.54 | 208948 |
| 2022-05-24 | 50.94 | $55.11 | 518015 |
| 2022-05-23 | 50.43 | $52.48 | 268512 |
| 2022-05-20 | 50.16 | $51.78 | 231435 |
| 2022-05-19 | 49.95 | $51.52 | 283423 |
| 2022-05-18 | 49.77 | $51.07 | 416365 |
| 2022-05-17 | 49.63 | $51.10 | 560700 |
| 2022-05-16 | 49.49 | $50.78 | 245200 |
| 2022-05-13 | 49.38 | $50.63 | 256601 |
| 2022-05-12 | 49.28 | $50.14 | 232401 |
| 2022-05-11 | 49.22 | $49.82 | 217608 |
| 2022-05-10 | 49.20 | $49.24 | 187600 |
| 2022-05-09 | 49.23 | $49.54 | 207000 |
| 2022-05-06 | 49.25 | $49.34 | 246500 |
| 2022-05-05 | 49.30 | $49.02 | 396944 |
| 2022-05-04 | 49.39 | $49.16 | 227600 |
| 2022-05-03 | 49.48 | $47.27 | 422300 |
| 2022-05-02 | 49.77 | $47.29 | 219486 |
| 2022-04-29 | 50.08 | $47.83 | 202700 |
| 2022-04-28 | 50.35 | $48.74 | 171200 |
| 2022-04-27 | 50.56 | $49.17 | 215319 |
| 2022-04-26 | 50.75 | $49.64 | 277123 |
| 2022-04-25 | 50.92 | $49.88 | 326237 |
| 2022-04-22 | 51.09 | $51.08 | 238126 |
| 2022-04-21 | 51.16 | $51.55 | 284500 |
| 2022-04-20 | 51.18 | $51.50 | 353200 |
| 2022-04-19 | 51.22 | $50.82 | 287915 |
| 2022-04-18 | 51.34 | $50.19 | 247629 |
| 2022-04-14 | 51.52 | $49.88 | 211636 |
| 2022-04-13 | 51.75 | $49.77 | 215800 |
| 2022-04-12 | 52.01 | $50.37 | 311000 |
| 2022-04-11 | 52.22 | $50.72 | 313339 |
| 2022-04-08 | 52.42 | $51.41 | 216200 |
| 2022-04-07 | 52.57 | $51.57 | 317900 |
| 2022-04-06 | 52.73 | $51.72 | 354230 |
| 2022-04-05 | 52.89 | $51.29 | 332800 |
| 2022-04-04 | 53.11 | $51.73 | 375500 |
| 2022-04-01 | 53.31 | $51.91 | 371500 |
| 2022-03-31 | 53.52 | $51.72 | 525100 |
| 2022-03-30 | 53.75 | $51.34 | 2.7M |
| 2022-03-29 | 54.04 | $55.48 | 154335 |
| 2022-03-28 | 53.91 | $54.59 | 105400 |
| 2022-03-25 | 53.86 | $55.05 | 132856 |
| 2022-03-24 | 53.74 | $53.14 | 74323 |
| 2022-03-23 | 53.77 | $52.66 | 139303 |
| 2022-03-22 | 53.82 | $52.64 | 217997 |
| 2022-03-21 | 53.85 | $53.34 | 227300 |
| 2022-03-18 | 53.77 | $52.68 | 648100 |
| 2022-03-17 | 53.73 | $52.75 | 188419 |
| 2022-03-16 | 53.66 | $53.18 | 298917 |
| 2022-03-15 | 53.51 | $53.10 | 334800 |
| 2022-03-14 | 53.34 | $54.56 | 263800 |
| 2022-03-11 | 52.99 | $55.00 | 220800 |
| 2022-03-10 | 52.56 | $56.40 | 213312 |
| 2022-03-09 | 51.95 | $55.39 | 224770 |
| 2022-03-08 | 51.40 | $56.27 | 413045 |
| 2022-03-07 | 50.72 | $55.81 | 204538 |
| 2022-03-04 | 50.05 | $55.98 | 320900 |
| 2022-03-03 | 49.31 | $54.88 | 209200 |
| 2022-03-02 | 48.65 | $53.89 | 231900 |
| 2022-03-01 | 48.05 | $52.22 | 274208 |
| 2022-02-28 | 47.59 | $52.01 | 431100 |
| 2022-02-25 | 47.13 | $49.70 | 229100 |
| 2022-02-24 | 46.87 | $46.97 | 305200 |
| 2022-02-23 | 46.88 | $46.60 | 238400 |
| 2022-02-22 | 46.92 | $47.08 | 180135 |
| 2022-02-18 | 46.92 | $46.30 | 204621 |
| 2022-02-17 | 47.00 | $47.24 | 352718 |
| 2022-02-16 | 47.00 | $46.74 | 278812 |
| 2022-02-15 | 47.05 | $46.43 | 106246 |
| 2022-02-14 | 47.14 | $46.63 | 153016 |
| 2022-02-11 | 47.23 | $46.83 | 109808 |
| 2022-02-10 | 47.30 | $46.10 | 192048 |
| 2022-02-09 | 47.46 | $47.44 | 130300 |
| 2022-02-08 | 47.49 | $47.11 | 108100 |
| 2022-02-07 | 47.56 | $46.94 | 115500 |
| 2022-02-04 | 47.67 | $46.97 | 114719 |
| 2022-02-03 | 47.78 | $47.56 | 101600 |
| 2022-02-02 | 47.84 | $47.65 | 162712 |
| 2022-02-01 | 47.91 | $47.61 | 201270 |
| 2022-01-31 | 47.98 | $47.34 | 207908 |
| 2022-01-28 | 48.09 | $47.51 | 196916 |
| 2022-01-27 | 48.19 | $47.31 | 191600 |
| 2022-01-26 | 48.31 | $47.32 | 188600 |
| 2022-01-25 | 48.44 | $47.35 | 121100 |
| 2022-01-24 | 48.57 | $47.11 | 238102 |
| 2022-01-21 | 48.72 | $47.54 | 176345 |
| 2022-01-20 | 48.84 | $48.29 | 179637 |
| 2022-01-19 | 48.89 | $48.54 | 171323 |
| 2022-01-18 | 48.91 | $48.85 | 143900 |
| 2022-01-14 | 48.90 | $49.82 | 164145 |
| 2022-01-13 | 48.78 | $48.42 | 178300 |
| 2022-01-12 | 48.80 | $47.82 | 147912 |
| 2022-01-11 | 48.86 | $48.25 | 184700 |
| 2022-01-10 | 48.88 | $49.38 | 210100 |
| 2022-01-07 | 48.78 | $49.80 | 131915 |
| 2022-01-06 | 48.63 | $49.54 | 130718 |
| 2022-01-05 | 48.48 | $49.57 | 127100 |
| 2022-01-04 | 48.32 | $49.35 | 132000 |
| 2022-01-03 | 48.16 | $48.77 | 181600 |
| 2021-12-31 | 48.03 | $48.78 | 92514 |
| 2021-12-30 | 47.88 | $48.75 | 91227 |
| 2021-12-29 | 47.71 | $48.74 | 100100 |
| 2021-12-28 | 47.51 | $48.34 | 145302 |
| 2021-12-27 | 47.33 | $48.35 | 116700 |
| 2021-12-23 | 47.13 | $48.28 | 90517 |
| 2021-12-22 | 46.93 | $48.33 | 118513 |
| 2021-12-21 | 46.70 | $47.84 | 188100 |
| 2021-12-20 | 46.52 | $48.05 | 176722 |
| 2021-12-17 | 46.30 | $47.69 | 613542 |
| 2021-12-16 | 46.11 | $48.43 | 215049 |
| 2021-12-15 | 45.83 | $47.64 | 293818 |
| 2021-12-14 | 45.63 | $46.35 | 262048 |
| 2021-12-13 | 45.54 | $47.15 | 290100 |
| 2021-12-10 | 45.38 | $46.96 | 125506 |
| 2021-12-09 | 45.23 | $46.51 | 135600 |
| 2021-12-08 | 45.12 | $46.38 | 139600 |
| 2021-12-07 | 45.02 | $46.06 | 191500 |
| 2021-12-06 | 44.94 | $46.04 | 219032 |
| 2021-12-03 | 44.87 | $44.51 | 140200 |
| 2021-12-02 | 44.96 | $43.78 | 149856 |
| 2021-12-01 | 45.12 | $43.24 | 208000 |
| 2021-11-30 | 45.35 | $43.12 | 235100 |
| 2021-11-29 | 45.61 | $44.48 | 186116 |
| 2021-11-26 | 45.73 | $44.25 | 105600 |
| 2021-11-24 | 45.89 | $45.62 | 122400 |
| 2021-11-23 | 45.92 | $45.57 | 122143 |
| 2021-11-22 | 45.96 | $45.85 | 144808 |
| 2021-11-19 | 45.97 | $45.61 | 215300 |
| 2021-11-18 | 46.02 | $45.78 | 212500 |
| 2021-11-17 | 46.06 | $45.97 | 176831 |
| 2021-11-16 | 46.08 | $46.23 | 241207 |
| 2021-11-15 | 46.09 | $46.87 | 292000 |
| 2021-11-12 | 46.03 | $46.07 | 181146 |
| 2021-11-11 | 46.05 | $45.66 | 113500 |
| 2021-11-10 | 46.12 | $45.72 | 166600 |
| 2021-11-09 | 46.20 | $45.19 | 261300 |
| 2021-11-08 | 46.33 | $45.73 | 203300 |
| 2021-11-05 | 46.41 | $47.03 | 273525 |
| 2021-11-04 | 46.37 | $46.19 | 195237 |
| 2021-11-03 | 46.41 | $46.37 | 131007 |
| 2021-11-02 | 46.44 | $45.64 | 137103 |
| 2021-11-01 | 46.55 | $46.09 | 178000 |
| 2021-10-29 | 46.62 | $45.09 | 178344 |
| 2021-10-28 | 46.79 | $45.35 | 187521 |
| 2021-10-27 | 46.93 | $46.23 | 185533 |
| 2021-10-26 | 47.00 | $46.83 | 172126 |
| 2021-10-25 | 47.00 | $47.14 | 156737 |
| 2021-10-22 | 46.97 | $46.78 | 134426 |
| 2021-10-21 | 46.97 | $47.05 | 135400 |
| 2021-10-20 | 46.95 | $47.48 | 98006 |
| 2021-10-19 | 46.88 | $46.92 | 94911 |
| 2021-10-18 | 46.87 | $46.62 | 109928 |
| 2021-10-15 | 46.89 | $47.40 | 165500 |
| 2021-10-14 | 46.84 | $47.46 | 82000 |
| 2021-10-13 | 46.78 | $47.08 | 93300 |
| 2021-10-12 | 46.77 | $46.73 | 87400 |
| 2021-10-11 | 46.80 | $46.61 | 81204 |
| 2021-10-08 | 46.85 | $46.83 | 70100 |
| 2021-10-07 | 46.89 | $47.01 | 110200 |
| 2021-10-06 | 46.92 | $47.30 | 121700 |
| 2021-10-05 | 46.95 | $47.10 | 141300 |
| 2021-10-04 | 47.01 | $47.21 | 106800 |
| 2021-10-01 | 47.08 | $46.34 | 101800 |
| 2021-09-30 | 47.26 | $45.99 | 90437 |
| 2021-09-29 | 47.50 | $46.63 | 90724 |
| 2021-09-28 | 47.70 | $45.73 | 111312 |
| 2021-09-27 | 48.02 | $46.05 | 123816 |
| 2021-09-24 | 48.33 | $46.26 | 97506 |
| 2021-09-23 | 48.63 | $46.90 | 93728 |
| 2021-09-22 | 48.90 | $47.24 | 78900 |
| 2021-09-21 | 49.16 | $47.13 | 123521 |
| 2021-09-20 | 49.46 | $47.69 | 110903 |
| 2021-09-17 | 49.72 | $47.96 | 469400 |
| 2021-09-16 | 49.97 | $47.87 | 109309 |
| 2021-09-15 | 50.25 | $48.15 | 120228 |
| 2021-09-14 | 50.53 | $48.14 | 136800 |
| 2021-09-13 | 50.83 | $49.07 | 117200 |
| 2021-09-10 | 51.07 | $49.23 | 148500 |
| 2021-09-09 | 51.31 | $50.02 | 115500 |
| 2021-09-08 | 51.48 | $51.11 | 90104 |
| 2021-09-07 | 51.56 | $50.46 | 117242 |
| 2021-09-03 | 51.72 | $51.00 | 99810 |
| 2021-09-02 | 51.83 | $51.59 | 72400 |
| 2021-09-01 | 51.90 | $51.96 | 78748 |
| 2021-08-31 | 51.94 | $51.45 | 70705 |
| 2021-08-30 | 52.04 | $51.39 | 68348 |
| 2021-08-27 | 52.15 | $51.08 | 123430 |
| 2021-08-26 | 52.30 | $50.47 | 90400 |
| 2021-08-25 | 52.52 | $51.59 | 75700 |
| 2021-08-24 | 52.65 | $51.95 | 99500 |
| 2021-08-23 | 52.75 | $51.95 | 109500 |
| 2021-08-20 | 52.85 | $52.32 | 110200 |
| 2021-08-19 | 52.92 | $51.78 | 116806 |
| 2021-08-18 | 53.03 | $51.91 | 103900 |
| 2021-08-17 | 53.13 | $52.90 | 77804 |
| 2021-08-16 | 53.14 | $53.04 | 108026 |
| 2021-08-13 | 53.12 | $53.53 | 100800 |
| 2021-08-12 | 53.06 | $52.64 | 101800 |
| 2021-08-11 | 53.08 | $53.26 | 79000 |
| 2021-08-10 | 53.03 | $52.84 | 89700 |
| 2021-08-09 | 53.03 | $52.86 | 67840 |
| 2021-08-06 | 53.01 | $53.43 | 97145 |
| 2021-08-05 | 52.94 | $53.48 | 98214 |
| 2021-08-04 | 52.85 | $53.79 | 155600 |
| 2021-08-03 | 52.73 | $54.06 | 139600 |
| 2021-08-02 | 52.57 | $53.03 | 111600 |
| 2021-07-30 | 52.50 | $52.29 | 126300 |
| 2021-07-29 | 52.51 | $53.10 | 118200 |
| 2021-07-28 | 52.44 | $53.76 | 152621 |
| 2021-07-27 | 52.30 | $53.84 | 107400 |
| 2021-07-26 | 52.15 | $52.81 | 123414 |
| 2021-07-23 | 52.10 | $51.95 | 68600 |
| 2021-07-22 | 52.13 | $51.05 | 113421 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.64
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.12
Average
44.71
Maximum
55.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.64 | $50.96 | 139771 |
| 2026-07-17 | 50.53 | $51.20 | 246248 |
| 2026-07-16 | 50.35 | $51.51 | 267800 |
| 2026-07-15 | 50.08 | $50.35 | 138307 |
| 2026-07-14 | 50.01 | $50.56 | 176226 |
| 2026-07-13 | 49.88 | $51.24 | 280212 |
| 2026-07-10 | 49.59 | $50.40 | 150100 |
| 2026-07-09 | 49.42 | $49.63 | 268200 |
| 2026-07-08 | 49.39 | $49.66 | 277436 |
| 2026-07-07 | 49.36 | $49.81 | 179401 |
| 2026-07-06 | 49.29 | $48.65 | 217717 |
| 2026-07-02 | 49.45 | $49.73 | 208700 |
| 2026-07-01 | 49.41 | $48.73 | 284800 |
| 2026-06-30 | 49.57 | $49.06 | 262630 |
| 2026-06-29 | 49.69 | $49.98 | 325800 |
| 2026-06-26 | 49.64 | $50.83 | 1.1M |
| 2026-06-25 | 49.41 | $50.50 | 259619 |
| 2026-06-24 | 49.21 | $50.53 | 459119 |
| 2026-06-23 | 48.96 | $49.91 | 229500 |
| 2026-06-22 | 48.82 | $48.70 | 269393 |
| 2026-06-18 | 48.91 | $49.02 | 802900 |
| 2026-06-17 | 48.95 | $48.87 | 232904 |
| 2026-06-16 | 49.02 | $49.38 | 261600 |
| 2026-06-15 | 49.01 | $49.64 | 253600 |
| 2026-06-12 | 48.95 | $49.86 | 169300 |
| 2026-06-11 | 48.83 | $49.28 | 246600 |
| 2026-06-10 | 48.82 | $50.00 | 206960 |
| 2026-06-09 | 48.66 | $49.67 | 371200 |
| 2026-06-08 | 48.55 | $48.93 | 226447 |
| 2026-06-05 | 48.58 | $49.78 | 230000 |
| 2026-06-04 | 48.44 | $48.89 | 232622 |
| 2026-06-03 | 48.48 | $48.24 | 229826 |
| 2026-06-02 | 48.66 | $48.61 | 223536 |
| 2026-06-01 | 48.81 | $47.84 | 251608 |
| 2026-05-29 | 49.14 | $48.49 | 338214 |
| 2026-05-28 | 49.40 | $49.15 | 246400 |
| 2026-05-27 | 49.57 | $50.28 | 547200 |
| 2026-05-26 | 49.53 | $49.89 | 242800 |
| 2026-05-22 | 49.58 | $49.93 | 216143 |
| 2026-05-21 | 49.63 | $49.82 | 194400 |
| 2026-05-20 | 49.71 | $49.92 | 282800 |
| 2026-05-19 | 49.80 | $50.20 | 295200 |
| 2026-05-18 | 49.84 | $49.55 | 269800 |
| 2026-05-15 | 50.04 | $48.42 | 269600 |
| 2026-05-14 | 50.52 | $49.91 | 322636 |
| 2026-05-13 | 50.76 | $49.71 | 357904 |
| 2026-05-12 | 51.09 | $50.16 | 226154 |
| 2026-05-11 | 51.38 | $50.46 | 316816 |
| 2026-05-08 | 51.66 | $50.44 | 315441 |
| 2026-05-07 | 52.00 | $50.19 | 423316 |
| 2026-05-06 | 52.44 | $48.66 | 446052 |
| 2026-05-05 | 53.28 | $52.70 | 167990 |
| 2026-05-04 | 53.40 | $52.85 | 202800 |
| 2026-05-01 | 53.51 | $52.86 | 153735 |
| 2026-04-30 | 53.63 | $53.00 | 232600 |
| 2026-04-29 | 53.75 | $53.12 | 165700 |
| 2026-04-28 | 53.85 | $53.37 | 136500 |
| 2026-04-27 | 53.92 | $53.57 | 175045 |
| 2026-04-24 | 53.95 | $53.36 | 254614 |
| 2026-04-23 | 54.04 | $53.51 | 154046 |
| 2026-04-22 | 54.10 | $52.18 | 153300 |
| 2026-04-21 | 54.45 | $52.21 | 158400 |
| 2026-04-20 | 54.85 | $53.35 | 189019 |
| 2026-04-17 | 55.06 | $54.04 | 201903 |
| 2026-04-16 | 55.16 | $54.53 | 140504 |
| 2026-04-15 | 55.16 | $54.39 | 180099 |
| 2026-04-14 | 55.19 | $54.58 | 143919 |
| 2026-04-13 | 55.17 | $54.58 | 179935 |
| 2026-04-10 | 55.15 | $55.60 | 204100 |
| 2026-04-09 | 54.89 | $55.80 | 293100 |
| 2026-04-08 | 54.55 | $55.06 | 296900 |
| 2026-04-07 | 54.30 | $55.04 | 274078 |
| 2026-04-06 | 54.01 | $54.55 | 230400 |
| 2026-04-02 | 53.77 | $54.66 | 204249 |
| 2026-04-01 | 53.46 | $53.70 | 216400 |
| 2026-03-31 | 53.30 | $53.22 | 243424 |
| 2026-03-30 | 53.20 | $53.62 | 262200 |
| 2026-03-27 | 53.00 | $52.83 | 227500 |
| 2026-03-26 | 52.93 | $52.86 | 175100 |
| 2026-03-25 | 52.84 | $52.47 | 448722 |
| 2026-03-24 | 52.81 | $52.25 | 246700 |
| 2026-03-23 | 52.81 | $52.15 | 324800 |
| 2026-03-20 | 52.83 | $51.42 | 1.3M |
| 2026-03-19 | 53.00 | $53.06 | 387339 |
| 2026-03-18 | 52.85 | $52.62 | 437810 |
| 2026-03-17 | 52.76 | $52.40 | 231460 |
| 2026-03-16 | 52.69 | $52.67 | 315924 |
| 2026-03-13 | 52.54 | $52.56 | 287700 |
| 2026-03-12 | 52.39 | $51.94 | 258938 |
| 2026-03-11 | 52.34 | $51.52 | 259000 |
| 2026-03-10 | 52.36 | $51.62 | 315000 |
| 2026-03-09 | 52.35 | $52.29 | 268876 |
| 2026-03-06 | 52.20 | $52.10 | 626914 |
| 2026-03-05 | 52.04 | $52.06 | 328604 |
| 2026-03-04 | 51.87 | $52.53 | 302005 |
| 2026-03-03 | 51.56 | $52.50 | 351600 |
| 2026-03-02 | 51.20 | $52.59 | 383600 |
| 2026-02-27 | 50.75 | $53.04 | 600200 |
| 2026-02-26 | 50.13 | $50.27 | 431400 |
| 2026-02-25 | 49.98 | $49.99 | 311351 |
| 2026-02-24 | 49.87 | $50.12 | 302400 |
| 2026-02-23 | 49.71 | $50.14 | 191627 |
| 2026-02-20 | 49.51 | $50.11 | 195500 |
| 2026-02-19 | 49.28 | $49.30 | 446831 |
| 2026-02-18 | 49.17 | $49.10 | 203301 |
| 2026-02-17 | 49.09 | $50.20 | 224058 |
| 2026-02-13 | 48.76 | $50.35 | 189100 |
| 2026-02-12 | 48.34 | $49.82 | 272300 |
| 2026-02-11 | 47.96 | $48.85 | 200900 |
| 2026-02-10 | 47.72 | $48.31 | 152926 |
| 2026-02-09 | 47.55 | $47.66 | 148900 |
| 2026-02-06 | 47.50 | $48.07 | 242000 |
| 2026-02-05 | 47.34 | $48.58 | 229300 |
| 2026-02-04 | 47.05 | $47.80 | 211300 |
| 2026-02-03 | 46.88 | $47.70 | 304478 |
| 2026-02-02 | 46.70 | $47.35 | 319311 |
| 2026-01-30 | 46.57 | $46.56 | 870700 |
| 2026-01-29 | 46.59 | $47.05 | 242479 |
| 2026-01-28 | 46.50 | $46.22 | 424540 |
| 2026-01-27 | 46.57 | $46.90 | 221430 |
| 2026-01-26 | 46.52 | $46.54 | 326604 |
| 2026-01-23 | 46.53 | $45.83 | 313100 |
| 2026-01-22 | 46.69 | $46.79 | 229300 |
| 2026-01-21 | 46.68 | $47.12 | 463500 |
| 2026-01-20 | 46.59 | $46.73 | 259615 |
| 2026-01-16 | 46.58 | $46.97 | 310839 |
| 2026-01-15 | 46.51 | $46.97 | 208730 |
| 2026-01-14 | 46.44 | $46.48 | 296600 |
| 2026-01-13 | 46.46 | $46.02 | 251000 |
| 2026-01-12 | 46.57 | $46.25 | 299880 |
| 2026-01-09 | 46.66 | $46.12 | 292928 |
| 2026-01-08 | 46.79 | $46.98 | 195202 |
| 2026-01-07 | 46.77 | $46.79 | 300823 |
| 2026-01-06 | 46.78 | $46.64 | 201400 |
| 2026-01-05 | 46.82 | $46.54 | 311916 |
| 2026-01-02 | 46.89 | $46.74 | 240400 |
| 2025-12-31 | 46.93 | $46.74 | 190034 |
| 2025-12-30 | 46.98 | $46.89 | 157100 |
| 2025-12-29 | 47.00 | $47.13 | 192280 |
| 2025-12-26 | 46.98 | $46.84 | 143542 |
| 2025-12-24 | 47.02 | $47.09 | 113700 |
| 2025-12-23 | 47.01 | $46.91 | 229502 |
| 2025-12-22 | 47.03 | $47.07 | 223529 |
| 2025-12-19 | 47.03 | $46.52 | 1.3M |
| 2025-12-18 | 47.14 | $47.46 | 220400 |
| 2025-12-17 | 47.07 | $47.40 | 322490 |
| 2025-12-16 | 47.00 | $46.88 | 250135 |
| 2025-12-15 | 47.03 | $46.88 | 285152 |
| 2025-12-12 | 47.07 | $46.78 | 235248 |
| 2025-12-11 | 47.14 | $46.44 | 221728 |
| 2025-12-10 | 47.28 | $46.15 | 344000 |
| 2025-12-09 | 47.51 | $46.07 | 197300 |
| 2025-12-08 | 47.80 | $46.19 | 298849 |
| 2025-12-05 | 48.10 | $46.24 | 302812 |
| 2025-12-04 | 48.44 | $46.21 | 284912 |
| 2025-12-03 | 48.83 | $47.86 | 247635 |
| 2025-12-02 | 48.94 | $48.28 | 284415 |
| 2025-12-01 | 48.97 | $48.92 | 231224 |
| 2025-11-28 | 48.86 | $49.47 | 138800 |
| 2025-11-26 | 48.61 | $49.19 | 444200 |
| 2025-11-25 | 48.38 | $48.85 | 282532 |
| 2025-11-24 | 48.18 | $48.49 | 247059 |
| 2025-11-21 | 48.01 | $48.09 | 279000 |
| 2025-11-20 | 47.90 | $47.61 | 273111 |
| 2025-11-19 | 47.86 | $47.11 | 255800 |
| 2025-11-18 | 47.93 | $47.56 | 203546 |
| 2025-11-17 | 47.90 | $47.45 | 253105 |
| 2025-11-14 | 47.88 | $47.98 | 262800 |
| 2025-11-13 | 47.74 | $48.26 | 246900 |
| 2025-11-12 | 47.52 | $48.13 | 329022 |
| 2025-11-11 | 47.28 | $47.77 | 285558 |
| 2025-11-10 | 47.07 | $47.00 | 289207 |
| 2025-11-07 | 46.99 | $46.80 | 214616 |
| 2025-11-06 | 46.93 | $46.59 | 250700 |
| 2025-11-05 | 46.91 | $46.04 | 240225 |
| 2025-11-04 | 46.98 | $46.73 | 218700 |
| 2025-11-03 | 46.93 | $46.29 | 259900 |
| 2025-10-31 | 46.94 | $45.53 | 254735 |
| 2025-10-30 | 47.12 | $46.23 | 259500 |
| 2025-10-29 | 47.17 | $46.00 | 390500 |
| 2025-10-28 | 47.26 | $47.13 | 208831 |
| 2025-10-27 | 47.13 | $47.53 | 193929 |
| 2025-10-24 | 46.88 | $47.77 | 144831 |
| 2025-10-23 | 46.54 | $47.31 | 198900 |
| 2025-10-22 | 46.23 | $47.06 | 536000 |
| 2025-10-21 | 45.91 | $46.95 | 213500 |
| 2025-10-20 | 45.56 | $46.66 | 212917 |
| 2025-10-17 | 45.21 | $45.97 | 200421 |
| 2025-10-16 | 44.95 | $45.43 | 198900 |
| 2025-10-15 | 44.74 | $45.20 | 240133 |
| 2025-10-14 | 44.55 | $44.41 | 235100 |
| 2025-10-13 | 44.50 | $43.84 | 167400 |
| 2025-10-10 | 44.55 | $44.61 | 272141 |
| 2025-10-09 | 44.43 | $43.68 | 256200 |
| 2025-10-08 | 44.50 | $44.12 | 192000 |
| 2025-10-07 | 44.47 | $44.07 | 192344 |
| 2025-10-06 | 44.45 | $44.10 | 229906 |
| 2025-10-03 | 44.41 | $44.39 | 212400 |
| 2025-10-02 | 44.29 | $44.23 | 171521 |
| 2025-10-01 | 44.19 | $44.36 | 181700 |
| 2025-09-30 | 44.04 | $44.93 | 205320 |
| 2025-09-29 | 43.73 | $44.81 | 195377 |
| 2025-09-26 | 43.40 | $44.65 | 230402 |
| 2025-09-25 | 43.04 | $43.69 | 181600 |
| 2025-09-24 | 42.82 | $43.60 | 276400 |
| 2025-09-23 | 42.58 | $43.58 | 203200 |
| 2025-09-22 | 42.31 | $42.82 | 197147 |
| 2025-09-19 | 42.15 | $42.53 | 536465 |
| 2025-09-18 | 42.02 | $42.39 | 233100 |
| 2025-09-17 | 41.90 | $42.15 | 253600 |
| 2025-09-16 | 41.80 | $41.60 | 230046 |
| 2025-09-15 | 41.81 | $41.84 | 170028 |
| 2025-09-12 | 41.76 | $42.27 | 211800 |
| 2025-09-11 | 41.62 | $42.21 | 259835 |
| 2025-09-10 | 41.46 | $41.47 | 190600 |
| 2025-09-09 | 41.43 | $41.27 | 222900 |
| 2025-09-08 | 41.44 | $41.19 | 249109 |
| 2025-09-05 | 41.47 | $41.84 | 263818 |
| 2025-09-04 | 41.36 | $41.55 | 231600 |
| 2025-09-03 | 41.29 | $41.35 | 206100 |
| 2025-09-02 | 41.25 | $41.42 | 182147 |
| 2025-08-29 | 41.19 | $41.53 | 193421 |
| 2025-08-28 | 41.10 | $41.30 | 241500 |
| 2025-08-27 | 41.03 | $41.50 | 319110 |
| 2025-08-26 | 40.92 | $41.10 | 353311 |
| 2025-08-25 | 40.87 | $41.32 | 195133 |
| 2025-08-22 | 40.77 | $42.07 | 320100 |
| 2025-08-21 | 40.49 | $40.71 | 161007 |
| 2025-08-20 | 40.45 | $40.73 | 226500 |
| 2025-08-19 | 40.41 | $40.63 | 322000 |
| 2025-08-18 | 40.38 | $40.08 | 207729 |
| 2025-08-15 | 40.46 | $40.56 | 364521 |
| 2025-08-14 | 40.45 | $40.83 | 236144 |
| 2025-08-13 | 40.39 | $41.25 | 235200 |
| 2025-08-12 | 40.23 | $40.82 | 253048 |
| 2025-08-11 | 40.14 | $40.38 | 272200 |
| 2025-08-08 | 40.12 | $39.97 | 193332 |
| 2025-08-07 | 40.19 | $40.05 | 225843 |
| 2025-08-06 | 40.26 | $39.72 | 331500 |
| 2025-08-05 | 40.41 | $39.48 | 346447 |
| 2025-08-04 | 40.63 | $40.20 | 205428 |
| 2025-08-01 | 40.74 | $39.88 | 261400 |
| 2025-07-31 | 40.94 | $39.92 | 286447 |
| 2025-07-30 | 41.16 | $40.60 | 233000 |
| 2025-07-29 | 41.27 | $40.62 | 216335 |
| 2025-07-28 | 41.40 | $40.50 | 338702 |
| 2025-07-25 | 41.57 | $40.86 | 210314 |
| 2025-07-24 | 41.69 | $40.81 | 274426 |
| 2025-07-23 | 41.83 | $41.40 | 306639 |
| 2025-07-22 | 41.88 | $42.36 | 401200 |
| 2025-07-21 | 41.72 | $42.21 | 203200 |
| 2025-07-18 | 41.57 | $41.53 | 220500 |
| 2025-07-17 | 41.54 | $41.77 | 227500 |
| 2025-07-16 | 41.45 | $42.00 | 251000 |
| 2025-07-15 | 41.30 | $41.64 | 246748 |
| 2025-07-14 | 41.19 | $42.13 | 259200 |
| 2025-07-11 | 40.97 | $41.49 | 270600 |
| 2025-07-10 | 40.84 | $41.80 | 204400 |
| 2025-07-09 | 40.62 | $41.45 | 234300 |
| 2025-07-08 | 40.44 | $41.03 | 377586 |
| 2025-07-07 | 40.33 | $41.12 | 419300 |
| 2025-07-03 | 40.17 | $41.28 | 140400 |
| 2025-07-02 | 39.96 | $40.74 | 274742 |
| 2025-07-01 | 39.83 | $40.60 | 391127 |
| 2025-06-30 | 39.71 | $39.72 | 310700 |
| 2025-06-27 | 39.76 | $39.78 | 465014 |
| 2025-06-26 | 39.81 | $39.89 | 327100 |
| 2025-06-25 | 39.85 | $39.64 | 711967 |
| 2025-06-24 | 39.94 | $41.17 | 557700 |
| 2025-06-23 | 39.74 | $40.63 | 397200 |
| 2025-06-20 | 39.61 | $39.62 | 772315 |
| 2025-06-18 | 39.68 | $39.71 | 258900 |
| 2025-06-17 | 39.75 | $39.90 | 253000 |
| 2025-06-16 | 39.79 | $39.75 | 492912 |
| 2025-06-13 | 39.88 | $39.74 | 335236 |
| 2025-06-12 | 39.99 | $40.28 | 229000 |
| 2025-06-11 | 40.00 | $40.07 | 251756 |
| 2025-06-10 | 40.06 | $40.39 | 258528 |
| 2025-06-09 | 40.07 | $39.97 | 220018 |
| 2025-06-06 | 40.17 | $39.70 | 199120 |
| 2025-06-05 | 40.35 | $39.81 | 338490 |
| 2025-06-04 | 40.54 | $39.76 | 250753 |
| 2025-06-03 | 40.77 | $40.70 | 230843 |
| 2025-06-02 | 40.85 | $40.72 | 194800 |
| 2025-05-30 | 40.94 | $40.97 | 274700 |
| 2025-05-29 | 40.99 | $40.90 | 273214 |
| 2025-05-28 | 41.06 | $40.96 | 315914 |
| 2025-05-27 | 41.14 | $41.41 | 272900 |
| 2025-05-23 | 41.14 | $40.76 | 168200 |
| 2025-05-22 | 41.28 | $40.45 | 173900 |
| 2025-05-21 | 41.52 | $40.95 | 260002 |
| 2025-05-20 | 41.68 | $41.76 | 259800 |
| 2025-05-19 | 41.70 | $41.54 | 239431 |
| 2025-05-16 | 41.78 | $41.10 | 258400 |
| 2025-05-15 | 41.96 | $40.73 | 275300 |
| 2025-05-14 | 42.25 | $39.78 | 414084 |
| 2025-05-13 | 42.79 | $40.53 | 314944 |
| 2025-05-12 | 43.26 | $41.22 | 444126 |
| 2025-05-09 | 43.65 | $42.83 | 318300 |
| 2025-05-08 | 43.77 | $43.57 | 323400 |
| 2025-05-07 | 43.75 | $43.95 | 321644 |
| 2025-05-06 | 43.63 | $43.63 | 295400 |
| 2025-05-05 | 43.57 | $43.55 | 389504 |
| 2025-05-02 | 43.51 | $43.20 | 195800 |
| 2025-05-01 | 43.50 | $42.94 | 218500 |
| 2025-04-30 | 43.55 | $43.10 | 290519 |
| 2025-04-29 | 43.57 | $43.78 | 245500 |
| 2025-04-28 | 43.45 | $43.76 | 762847 |
| 2025-04-25 | 43.30 | $43.95 | 797300 |
| 2025-04-24 | 43.09 | $43.97 | 437718 |
| 2025-04-23 | 42.84 | $43.61 | 460501 |
| 2025-04-22 | 42.62 | $44.11 | 549436 |
| 2025-04-21 | 42.26 | $43.16 | 250300 |
| 2025-04-17 | 42.03 | $42.99 | 425900 |
| 2025-04-16 | 41.81 | $42.59 | 240932 |
| 2025-04-15 | 41.63 | $42.43 | 273626 |
| 2025-04-14 | 41.46 | $42.01 | 213302 |
| 2025-04-11 | 41.34 | $41.26 | 202400 |
| 2025-04-10 | 41.37 | $40.74 | 300533 |
| 2025-04-09 | 41.51 | $40.40 | 372900 |
| 2025-04-08 | 41.75 | $40.34 | 308200 |
| 2025-04-07 | 42.04 | $40.06 | 480300 |
| 2025-04-04 | 42.43 | $41.21 | 413400 |
| 2025-04-03 | 42.64 | $43.36 | 235533 |
| 2025-04-02 | 42.43 | $43.16 | 195706 |
| 2025-04-01 | 42.22 | $43.01 | 286100 |
| 2025-03-31 | 42.01 | $42.72 | 251700 |
| 2025-03-28 | 41.83 | $42.63 | 253200 |
| 2025-03-27 | 41.63 | $41.69 | 158849 |
| 2025-03-26 | 41.60 | $41.20 | 159509 |
| 2025-03-25 | 41.67 | $40.98 | 201420 |
| 2025-03-24 | 41.79 | $41.38 | 195700 |
| 2025-03-21 | 41.84 | $41.27 | 713210 |
| 2025-03-20 | 41.93 | $41.85 | 146600 |
| 2025-03-19 | 41.90 | $42.08 | 150900 |
| 2025-03-18 | 41.82 | $41.96 | 170800 |
| 2025-03-17 | 41.75 | $41.91 | 148400 |
| 2025-03-14 | 41.68 | $41.83 | 201300 |
| 2025-03-13 | 41.62 | $41.11 | 226254 |
| 2025-03-12 | 41.69 | $40.96 | 199918 |
| 2025-03-11 | 41.80 | $41.48 | 260300 |
| 2025-03-10 | 41.82 | $41.61 | 244335 |
| 2025-03-07 | 41.81 | $41.93 | 219304 |
| 2025-03-06 | 41.73 | $41.42 | 235800 |
| 2025-03-05 | 41.74 | $41.66 | 271200 |
| 2025-03-04 | 41.70 | $42.10 | 363600 |
| 2025-03-03 | 41.56 | $42.37 | 344914 |
| 2025-02-28 | 41.33 | $40.88 | 319258 |
| 2025-02-27 | 41.38 | $41.14 | 426243 |
| 2025-02-26 | 41.39 | $41.76 | 284402 |
| 2025-02-25 | 41.26 | $41.74 | 199425 |
| 2025-02-24 | 41.11 | $41.51 | 241800 |
| 2025-02-21 | 40.98 | $41.42 | 181402 |
| 2025-02-20 | 40.85 | $40.96 | 162400 |
| 2025-02-19 | 40.79 | $41.34 | 127500 |
| 2025-02-18 | 40.65 | $41.23 | 150716 |
| 2025-02-14 | 40.50 | $40.64 | 117300 |
| 2025-02-13 | 40.45 | $41.06 | 154000 |
| 2025-02-12 | 40.30 | $40.82 | 152215 |
| 2025-02-11 | 40.18 | $40.82 | 141334 |
| 2025-02-10 | 40.04 | $40.00 | 140700 |
| 2025-02-07 | 40.05 | $39.99 | 153103 |
| 2025-02-06 | 40.06 | $40.48 | 150130 |
| 2025-02-05 | 39.97 | $40.41 | 157220 |
| 2025-02-04 | 39.89 | $39.90 | 268117 |
| 2025-02-03 | 39.90 | $39.82 | 217308 |
| 2025-01-31 | 39.92 | $39.92 | 244226 |
| 2025-01-30 | 39.93 | $40.49 | 252059 |
| 2025-01-29 | 39.83 | $39.74 | 218600 |
| 2025-01-28 | 39.86 | $40.36 | 186100 |
| 2025-01-27 | 39.77 | $40.76 | 361700 |
| 2025-01-24 | 39.58 | $39.88 | 221648 |
| 2025-01-23 | 39.55 | $39.75 | 173427 |
| 2025-01-22 | 39.54 | $39.86 | 218615 |
| 2025-01-21 | 39.51 | $41.22 | 207058 |
| 2025-01-17 | 39.19 | $40.41 | 266929 |
| 2025-01-16 | 38.99 | $40.15 | 202529 |
| 2025-01-15 | 38.82 | $39.36 | 255334 |
| 2025-01-14 | 38.79 | $39.44 | 231600 |
| 2025-01-13 | 38.75 | $38.72 | 203109 |
| 2025-01-10 | 38.85 | $38.31 | 172804 |
| 2025-01-08 | 39.07 | $39.17 | 155100 |
| 2025-01-07 | 39.14 | $38.58 | 174742 |
| 2025-01-06 | 39.35 | $38.69 | 202432 |
| 2025-01-03 | 39.58 | $39.69 | 138300 |
| 2025-01-02 | 39.63 | $39.52 | 158460 |
| 2024-12-31 | 39.74 | $39.56 | 159900 |
| 2024-12-30 | 39.86 | $39.37 | 134052 |
| 2024-12-27 | 40.04 | $39.48 | 160600 |
| 2024-12-26 | 40.22 | $39.76 | 186620 |
| 2024-12-24 | 40.39 | $39.68 | 84700 |
| 2024-12-23 | 40.60 | $39.50 | 180200 |
| 2024-12-20 | 40.89 | $39.57 | 949900 |
| 2024-12-19 | 41.20 | $39.61 | 277100 |
| 2024-12-18 | 41.57 | $39.21 | 368600 |
| 2024-12-17 | 42.07 | $41.03 | 207100 |
| 2024-12-16 | 42.27 | $41.29 | 185026 |
| 2024-12-13 | 42.45 | $41.81 | 228400 |
| 2024-12-12 | 42.55 | $41.57 | 154146 |
| 2024-12-11 | 42.71 | $41.84 | 198700 |
| 2024-12-10 | 42.83 | $41.97 | 159028 |
| 2024-12-09 | 42.94 | $41.76 | 184326 |
| 2024-12-06 | 43.12 | $41.90 | 141726 |
| 2024-12-05 | 43.28 | $42.30 | 133730 |
| 2024-12-04 | 43.39 | $42.93 | 134202 |
| 2024-12-03 | 43.37 | $42.94 | 161013 |
| 2024-12-02 | 43.34 | $43.26 | 261403 |
| 2024-11-29 | 43.24 | $43.82 | 106245 |
| 2024-11-27 | 42.99 | $43.34 | 234100 |
| 2024-11-26 | 42.80 | $43.29 | 166625 |
| 2024-11-25 | 42.58 | $43.85 | 326500 |
| 2024-11-22 | 42.20 | $43.78 | 201000 |
| 2024-11-21 | 41.78 | $43.21 | 229939 |
| 2024-11-20 | 41.40 | $42.12 | 163400 |
| 2024-11-19 | 41.18 | $41.84 | 174535 |
| 2024-11-18 | 40.99 | $41.61 | 213200 |
| 2024-11-15 | 40.81 | $41.15 | 211100 |
| 2024-11-14 | 40.70 | $40.63 | 292100 |
| 2024-11-13 | 40.68 | $41.29 | 237700 |
| 2024-11-12 | 40.52 | $41.63 | 272400 |
| 2024-11-11 | 40.26 | $41.44 | 188249 |
| 2024-11-08 | 39.99 | $40.88 | 236304 |
| 2024-11-07 | 39.80 | $40.36 | 190600 |
| 2024-11-06 | 39.69 | $40.91 | 426400 |
| 2024-11-05 | 39.44 | $39.10 | 168600 |
| 2024-11-04 | 39.54 | $38.42 | 255400 |
| 2024-11-01 | 39.79 | $38.51 | 197800 |
| 2024-10-31 | 40.07 | $38.89 | 186800 |
| 2024-10-30 | 40.32 | $40.00 | 161200 |
| 2024-10-29 | 40.36 | $40.00 | 241100 |
| 2024-10-28 | 40.42 | $40.41 | 133700 |
| 2024-10-25 | 40.40 | $39.96 | 228000 |
| 2024-10-24 | 40.46 | $40.33 | 203600 |
| 2024-10-23 | 40.46 | $40.56 | 263000 |
| 2024-10-22 | 40.41 | $40.55 | 257508 |
| 2024-10-21 | 40.34 | $40.49 | 221730 |
| 2024-10-18 | 40.28 | $40.67 | 138045 |
| 2024-10-17 | 40.17 | $40.55 | 193407 |
| 2024-10-16 | 40.07 | $41.22 | 251134 |
| 2024-10-15 | 39.81 | $40.55 | 202000 |
| 2024-10-14 | 39.65 | $40.25 | 145600 |
| 2024-10-11 | 39.52 | $39.84 | 148000 |
| 2024-10-10 | 39.47 | $39.00 | 217413 |
| 2024-10-09 | 39.58 | $39.25 | 308619 |
| 2024-10-08 | 39.65 | $38.84 | 229616 |
| 2024-10-07 | 39.82 | $38.88 | 226228 |
| 2024-10-04 | 40.02 | $39.52 | 541149 |
| 2024-10-03 | 40.11 | $39.12 | 150332 |
| 2024-10-02 | 40.29 | $39.67 | 159600 |
| 2024-10-01 | 40.39 | $40.40 | 176200 |
| 2024-09-30 | 40.35 | $40.82 | 249148 |
| 2024-09-27 | 40.21 | $40.46 | 285229 |
| 2024-09-26 | 40.12 | $40.08 | 214700 |
| 2024-09-25 | 40.10 | $40.03 | 358600 |
| 2024-09-24 | 40.08 | $40.00 | 211016 |
| 2024-09-23 | 40.06 | $39.95 | 171401 |
| 2024-09-20 | 40.05 | $39.48 | 775314 |
| 2024-09-19 | 40.14 | $40.01 | 219234 |
| 2024-09-18 | 40.12 | $40.06 | 206002 |
| 2024-09-17 | 40.09 | $40.49 | 347743 |
| 2024-09-16 | 39.97 | $40.61 | 300649 |
| 2024-09-13 | 39.79 | $40.33 | 213214 |
| 2024-09-12 | 39.65 | $39.30 | 187878 |
| 2024-09-11 | 39.69 | $39.05 | 291418 |
| 2024-09-10 | 39.80 | $39.50 | 144500 |
| 2024-09-09 | 39.82 | $38.94 | 229335 |
| 2024-09-06 | 39.97 | $39.22 | 266467 |
| 2024-09-05 | 40.08 | $40.05 | 254449 |
| 2024-09-04 | 40.03 | $39.71 | 157300 |
| 2024-09-03 | 40.04 | $39.62 | 269941 |
| 2024-08-30 | 40.06 | $40.22 | 205500 |
| 2024-08-29 | 39.96 | $40.15 | 148700 |
| 2024-08-28 | 39.86 | $40.23 | 501700 |
| 2024-08-27 | 39.71 | $40.44 | 241159 |
| 2024-08-26 | 39.50 | $40.28 | 176400 |
| 2024-08-23 | 39.29 | $40.11 | 202600 |
| 2024-08-22 | 39.07 | $39.53 | 157400 |
| 2024-08-21 | 38.95 | $39.34 | 179012 |
| 2024-08-20 | 38.83 | $39.10 | 182747 |
| 2024-08-19 | 38.75 | $38.95 | 163448 |
| 2024-08-16 | 38.69 | $38.61 | 243709 |
| 2024-08-15 | 38.69 | $38.64 | 239035 |
| 2024-08-14 | 38.68 | $37.85 | 146444 |
| 2024-08-13 | 38.84 | $37.90 | 189707 |
| 2024-08-12 | 39.01 | $37.75 | 241928 |
| 2024-08-09 | 39.23 | $38.26 | 255105 |
| 2024-08-08 | 39.39 | $38.20 | 287700 |
| 2024-08-07 | 39.57 | $37.91 | 357764 |
| 2024-08-06 | 39.84 | $38.39 | 286300 |
| 2024-08-05 | 40.06 | $38.09 | 354900 |
| 2024-08-02 | 40.36 | $38.92 | 423438 |
| 2024-08-01 | 40.53 | $40.36 | 303616 |
| 2024-07-31 | 40.41 | $39.98 | 267740 |
| 2024-07-30 | 40.35 | $40.74 | 255232 |
| 2024-07-29 | 40.11 | $40.59 | 252822 |
| 2024-07-26 | 39.86 | $40.71 | 151732 |
| 2024-07-25 | 39.54 | $40.35 | 233600 |
| 2024-07-24 | 39.23 | $40.03 | 401400 |
| 2024-07-23 | 38.93 | $39.79 | 200200 |
| 2024-07-22 | 38.63 | $39.64 | 183036 |
| 2024-07-19 | 38.31 | $39.34 | 229105 |
| 2024-07-18 | 37.99 | $39.84 | 205100 |
| 2024-07-17 | 37.51 | $40.24 | 216930 |
| 2024-07-16 | 36.87 | $39.04 | 220638 |
| 2024-07-15 | 36.38 | $37.89 | 215239 |
| 2024-07-12 | 36.05 | $37.88 | 190139 |
| 2024-07-11 | 35.67 | $37.33 | 308431 |
| 2024-07-10 | 35.34 | $36.04 | 207100 |
| 2024-07-09 | 35.24 | $35.48 | 337200 |
| 2024-07-08 | 35.24 | $35.25 | 168800 |
| 2024-07-05 | 35.29 | $35.31 | 147721 |
| 2024-07-03 | 35.34 | $35.53 | 109000 |
| 2024-07-02 | 35.36 | $35.91 | 162206 |
| 2024-07-01 | 35.29 | $35.73 | 343324 |
| 2024-06-28 | 35.27 | $36.11 | 632133 |
| 2024-06-27 | 35.15 | $35.68 | 160315 |
| 2024-06-26 | 35.12 | $35.34 | 320000 |
| 2024-06-25 | 35.16 | $35.23 | 231100 |
| 2024-06-24 | 35.22 | $35.39 | 265442 |
| 2024-06-21 | 35.27 | $34.95 | 550700 |
| 2024-06-20 | 35.43 | $35.21 | 299031 |
| 2024-06-18 | 35.56 | $35.02 | 295400 |
| 2024-06-17 | 35.75 | $35.45 | 182800 |
| 2024-06-14 | 35.89 | $35.42 | 268127 |
| 2024-06-13 | 36.06 | $35.50 | 278100 |
| 2024-06-12 | 36.25 | $35.67 | 256068 |
| 2024-06-11 | 36.43 | $35.77 | 191600 |
| 2024-06-10 | 36.62 | $35.99 | 192231 |
| 2024-06-07 | 36.80 | $36.12 | 167700 |
| 2024-06-06 | 36.99 | $36.55 | 152100 |
| 2024-06-05 | 37.11 | $36.90 | 177028 |
| 2024-06-04 | 37.18 | $37.36 | 144618 |
| 2024-06-03 | 37.17 | $37.58 | 203010 |
| 2024-05-31 | 37.11 | $37.42 | 346814 |
| 2024-05-30 | 37.08 | $36.93 | 328518 |
| 2024-05-29 | 37.14 | $35.38 | 225000 |
| 2024-05-28 | 37.55 | $35.67 | 332000 |
| 2024-05-24 | 37.96 | $36.23 | 245734 |
| 2024-05-23 | 38.31 | $36.73 | 188600 |
| 2024-05-22 | 38.62 | $37.98 | 176000 |
| 2024-05-21 | 38.71 | $38.75 | 146100 |
| 2024-05-20 | 38.65 | $38.71 | 231100 |
| 2024-05-17 | 38.59 | $38.54 | 229534 |
| 2024-05-16 | 38.55 | $38.49 | 182400 |
| 2024-05-15 | 38.51 | $38.15 | 182700 |
| 2024-05-14 | 38.53 | $37.99 | 374600 |
| 2024-05-13 | 38.59 | $38.48 | 196300 |
| 2024-05-10 | 38.56 | $38.64 | 209800 |
| 2024-05-09 | 38.48 | $38.36 | 210700 |
| 2024-05-08 | 38.44 | $38.47 | 327500 |
| 2024-05-07 | 38.37 | $38.37 | 243600 |
| 2024-05-06 | 38.31 | $37.86 | 334800 |
| 2024-05-03 | 38.34 | $38.63 | 242306 |
| 2024-05-02 | 38.21 | $38.79 | 251600 |
| 2024-05-01 | 38.02 | $38.17 | 350200 |
| 2024-04-30 | 37.94 | $38.15 | 201423 |
| 2024-04-29 | 37.83 | $38.23 | 168621 |
| 2024-04-26 | 37.70 | $38.32 | 307936 |
| 2024-04-25 | 37.52 | $38.66 | 210731 |
| 2024-04-24 | 37.23 | $38.58 | 344194 |
| 2024-04-23 | 36.92 | $38.31 | 257300 |
| 2024-04-22 | 36.61 | $38.00 | 231943 |
| 2024-04-19 | 36.32 | $37.68 | 327335 |
| 2024-04-18 | 36.05 | $36.59 | 187601 |
| 2024-04-17 | 35.97 | $35.89 | 267600 |
| 2024-04-16 | 36.02 | $35.51 | 244930 |
| 2024-04-15 | 36.17 | $35.73 | 261924 |
| 2024-04-12 | 36.29 | $36.13 | 239726 |
| 2024-04-11 | 36.35 | $36.07 | 237600 |
| 2024-04-10 | 36.43 | $35.71 | 345500 |
| 2024-04-09 | 36.60 | $36.70 | 166517 |
| 2024-04-08 | 36.59 | $36.78 | 204900 |
| 2024-04-05 | 36.57 | $36.41 | 164207 |
| 2024-04-04 | 36.62 | $36.75 | 195200 |
| 2024-04-03 | 36.60 | $36.98 | 232500 |
| 2024-04-02 | 36.54 | $36.81 | 304231 |
| 2024-04-01 | 36.50 | $37.12 | 216300 |
| 2024-03-28 | 36.39 | $37.22 | 327354 |
| 2024-03-27 | 36.25 | $36.67 | 616100 |
| 2024-03-26 | 36.20 | $35.60 | 323250 |
| 2024-03-25 | 36.36 | $36.35 | 216531 |
| 2024-03-22 | 36.40 | $35.89 | 266900 |
| 2024-03-21 | 36.55 | $36.49 | 278900 |
| 2024-03-20 | 36.59 | $36.46 | 213337 |
| 2024-03-19 | 36.65 | $36.07 | 211236 |
| 2024-03-18 | 36.80 | $35.89 | 316100 |
| 2024-03-15 | 37.02 | $36.35 | 760929 |
| 2024-03-14 | 37.17 | $36.16 | 461814 |
| 2024-03-13 | 37.39 | $36.96 | 344500 |
| 2024-03-12 | 37.48 | $37.73 | 243102 |
| 2024-03-11 | 37.41 | $38.30 | 217500 |
| 2024-03-08 | 37.22 | $37.70 | 202500 |
| 2024-03-07 | 37.12 | $37.55 | 198800 |
| 2024-03-06 | 37.03 | $37.38 | 223326 |
| 2024-03-05 | 36.97 | $37.20 | 293053 |
| 2024-03-04 | 36.94 | $37.68 | 288257 |
| 2024-03-01 | 36.80 | $36.93 | 286200 |
| 2024-02-29 | 36.80 | $36.74 | 527245 |
| 2024-02-28 | 36.84 | $37.15 | 444300 |
| 2024-02-27 | 36.80 | $36.57 | 482800 |
| 2024-02-26 | 36.88 | $36.60 | 684019 |
| 2024-02-23 | 36.96 | $35.85 | 912222 |
| 2024-02-22 | 37.22 | $39.76 | 3.2M |
| 2024-02-21 | 36.70 | $38.87 | 602746 |
| 2024-02-20 | 36.29 | $39.16 | 827131 |
| 2024-02-16 | 35.75 | $36.49 | 263800 |
| 2024-02-15 | 35.69 | $36.06 | 416542 |
| 2024-02-14 | 35.71 | $35.53 | 206026 |
| 2024-02-13 | 35.86 | $35.14 | 286400 |
| 2024-02-12 | 36.12 | $36.62 | 276814 |
| 2024-02-09 | 36.12 | $35.13 | 441807 |
| 2024-02-08 | 36.43 | $35.36 | 368700 |
| 2024-02-07 | 36.75 | $35.62 | 198940 |
| 2024-02-06 | 37.07 | $35.75 | 300752 |
| 2024-02-05 | 37.41 | $35.84 | 397300 |
| 2024-02-02 | 37.80 | $36.94 | 288200 |
| 2024-02-01 | 38.02 | $37.03 | 354386 |
| 2024-01-31 | 38.25 | $36.86 | 787630 |
| 2024-01-30 | 38.56 | $37.70 | 177122 |
| 2024-01-29 | 38.74 | $38.98 | 200603 |
| 2024-01-26 | 38.69 | $38.73 | 141400 |
| 2024-01-25 | 38.67 | $38.99 | 201600 |
| 2024-01-24 | 38.60 | $38.45 | 190932 |
| 2024-01-23 | 38.63 | $39.00 | 256300 |
| 2024-01-22 | 38.55 | $38.77 | 264800 |
| 2024-01-19 | 38.51 | $38.00 | 173264 |
| 2024-01-18 | 38.62 | $37.77 | 240817 |
| 2024-01-17 | 38.79 | $37.71 | 208700 |
| 2024-01-16 | 39.01 | $37.83 | 233800 |
| 2024-01-12 | 39.24 | $38.43 | 144108 |
| 2024-01-11 | 39.37 | $38.31 | 280000 |
| 2024-01-10 | 39.55 | $39.19 | 215402 |
| 2024-01-09 | 39.57 | $39.19 | 238832 |
| 2024-01-08 | 39.58 | $39.63 | 178200 |
| 2024-01-05 | 39.51 | $39.38 | 135700 |
| 2024-01-04 | 39.47 | $39.69 | 154700 |
| 2024-01-03 | 39.36 | $39.93 | 170000 |
| 2024-01-02 | 39.17 | $39.68 | 199844 |
| 2023-12-29 | 39.01 | $38.94 | 229636 |
| 2023-12-28 | 38.97 | $39.02 | 147566 |
| 2023-12-27 | 38.91 | $39.16 | 199723 |
| 2023-12-26 | 38.80 | $39.11 | 129800 |
| 2023-12-22 | 38.69 | $39.16 | 153218 |
| 2023-12-21 | 38.54 | $38.52 | 218010 |
| 2023-12-20 | 38.51 | $38.20 | 220059 |
| 2023-12-19 | 38.53 | $38.62 | 221934 |
| 2023-12-18 | 38.47 | $38.04 | 241006 |
| 2023-12-15 | 38.52 | $38.43 | 1.0M |
| 2023-12-14 | 38.49 | $39.28 | 325600 |
| 2023-12-13 | 38.27 | $39.76 | 374800 |
| 2023-12-12 | 37.92 | $38.38 | 173046 |
| 2023-12-11 | 37.79 | $38.60 | 216327 |
| 2023-12-08 | 37.61 | $38.63 | 190600 |
| 2023-12-07 | 37.38 | $38.58 | 173039 |
| 2023-12-06 | 37.13 | $38.31 | 196024 |
| 2023-12-05 | 36.90 | $37.73 | 225500 |
| 2023-12-04 | 36.75 | $38.18 | 223427 |
| 2023-12-01 | 36.48 | $37.30 | 239800 |
| 2023-11-30 | 36.37 | $36.62 | 243800 |
| 2023-11-29 | 36.37 | $36.37 | 298631 |
| 2023-11-28 | 36.44 | $36.70 | 166137 |
| 2023-11-27 | 36.45 | $36.73 | 201119 |
| 2023-11-24 | 36.46 | $36.47 | 87200 |
| 2023-11-22 | 36.53 | $36.65 | 140348 |
| 2023-11-21 | 36.57 | $36.30 | 169927 |
| 2023-11-20 | 36.70 | $36.73 | 253700 |
| 2023-11-17 | 36.77 | $37.22 | 195643 |
| 2023-11-16 | 36.74 | $37.15 | 190514 |
| 2023-11-15 | 36.73 | $37.36 | 291000 |
| 2023-11-14 | 36.68 | $37.26 | 1.1M |
| 2023-11-13 | 36.64 | $35.75 | 176359 |
| 2023-11-10 | 36.92 | $36.20 | 229600 |
| 2023-11-09 | 37.16 | $36.11 | 224300 |
| 2023-11-08 | 37.45 | $36.71 | 250302 |
| 2023-11-07 | 37.67 | $37.34 | 207900 |
| 2023-11-06 | 37.80 | $37.75 | 311600 |
| 2023-11-03 | 37.86 | $39.34 | 215200 |
| 2023-11-02 | 37.60 | $38.58 | 184262 |
| 2023-11-01 | 37.45 | $37.46 | 157900 |
| 2023-10-31 | 37.53 | $36.71 | 217000 |
| 2023-10-30 | 37.78 | $36.29 | 149600 |
| 2023-10-27 | 38.17 | $37.05 | 195600 |
| 2023-10-26 | 38.45 | $37.66 | 217540 |
| 2023-10-25 | 38.66 | $37.71 | 179407 |
| 2023-10-24 | 38.89 | $37.81 | 282700 |
| 2023-10-23 | 39.14 | $38.19 | 285700 |
| 2023-10-20 | 39.35 | $39.40 | 187500 |
| 2023-10-19 | 39.34 | $39.94 | 346300 |
| 2023-10-18 | 39.21 | $40.36 | 160100 |
| 2023-10-17 | 38.97 | $40.36 | 227916 |
| 2023-10-16 | 38.70 | $39.90 | 203714 |
| 2023-10-13 | 38.48 | $39.17 | 124826 |
| 2023-10-12 | 38.38 | $38.74 | 112608 |
| 2023-10-11 | 38.36 | $39.23 | 104300 |
| 2023-10-10 | 38.24 | $39.13 | 153728 |
| 2023-10-09 | 38.12 | $39.06 | 112650 |
| 2023-10-06 | 38.00 | $38.54 | 159112 |
| 2023-10-05 | 37.97 | $38.12 | 203600 |
| 2023-10-04 | 38.03 | $37.83 | 232206 |
| 2023-10-03 | 38.17 | $37.44 | 302048 |
| 2023-10-02 | 38.42 | $36.93 | 277900 |
| 2023-09-29 | 38.82 | $38.16 | 231939 |
| 2023-09-28 | 39.03 | $38.27 | 334900 |
| 2023-09-27 | 39.25 | $38.15 | 226500 |
| 2023-09-26 | 39.53 | $38.99 | 335100 |
| 2023-09-25 | 39.69 | $39.42 | 162430 |
| 2023-09-22 | 39.78 | $39.60 | 195685 |
| 2023-09-21 | 39.85 | $39.71 | 203361 |
| 2023-09-20 | 39.91 | $40.12 | 145200 |
| 2023-09-19 | 39.89 | $40.33 | 161112 |
| 2023-09-18 | 39.83 | $40.63 | 194123 |
| 2023-09-15 | 39.70 | $41.22 | 976607 |
| 2023-09-14 | 39.43 | $40.85 | 192731 |
| 2023-09-13 | 39.19 | $40.16 | 201400 |
| 2023-09-12 | 39.06 | $40.09 | 166736 |
| 2023-09-11 | 38.93 | $39.90 | 169200 |
| 2023-09-08 | 38.83 | $39.31 | 158928 |
| 2023-09-07 | 38.84 | $39.11 | 178435 |
| 2023-09-06 | 38.90 | $38.79 | 189415 |
| 2023-09-05 | 39.04 | $38.44 | 272825 |
| 2023-09-01 | 39.28 | $38.92 | 177920 |
| 2023-08-31 | 39.47 | $39.28 | 222300 |
| 2023-08-30 | 39.62 | $39.87 | 156623 |
| 2023-08-29 | 39.67 | $39.83 | 100939 |
| 2023-08-28 | 39.74 | $39.71 | 129672 |
| 2023-08-25 | 39.86 | $39.80 | 111934 |
| 2023-08-24 | 39.98 | $39.60 | 193200 |
| 2023-08-23 | 40.17 | $39.97 | 154706 |
| 2023-08-22 | 40.32 | $40.09 | 192110 |
| 2023-08-21 | 40.47 | $40.24 | 157900 |
| 2023-08-18 | 40.61 | $40.61 | 208424 |
| 2023-08-17 | 40.71 | $40.69 | 186824 |
| 2023-08-16 | 40.81 | $40.40 | 198630 |
| 2023-08-15 | 41.00 | $40.09 | 226937 |
| 2023-08-14 | 41.28 | $40.47 | 230100 |
| 2023-08-11 | 41.53 | $41.19 | 135500 |
| 2023-08-10 | 41.68 | $40.91 | 158045 |
| 2023-08-09 | 41.91 | $41.14 | 304500 |
| 2023-08-08 | 42.13 | $40.92 | 195316 |
| 2023-08-07 | 42.44 | $41.34 | 216500 |
| 2023-08-04 | 42.71 | $41.33 | 174700 |
| 2023-08-03 | 43.02 | $42.48 | 253910 |
| 2023-08-02 | 43.15 | $42.08 | 116508 |
| 2023-08-01 | 43.38 | $42.25 | 142205 |
| 2023-07-31 | 43.61 | $42.97 | 179600 |
| 2023-07-28 | 43.73 | $43.27 | 120718 |
| 2023-07-27 | 43.80 | $43.68 | 168445 |
| 2023-07-26 | 43.79 | $44.67 | 116600 |
| 2023-07-25 | 43.57 | $44.44 | 168300 |
| 2023-07-24 | 43.37 | $44.32 | 126313 |
| 2023-07-21 | 43.15 | $44.15 | 243200 |
| 2023-07-20 | 42.94 | $44.30 | 129514 |
| 2023-07-19 | 42.66 | $43.34 | 310500 |
| 2023-07-18 | 42.55 | $42.89 | 164300 |
| 2023-07-17 | 42.51 | $42.82 | 215600 |
| 2023-07-14 | 42.47 | $43.30 | 151823 |
| 2023-07-13 | 42.34 | $43.26 | 122336 |
| 2023-07-12 | 42.19 | $42.83 | 152409 |
| 2023-07-11 | 42.12 | $42.36 | 167722 |
| 2023-07-10 | 42.13 | $42.12 | 232530 |
| 2023-07-07 | 42.20 | $41.84 | 172200 |
| 2023-07-06 | 42.35 | $42.33 | 135500 |
| 2023-07-05 | 42.41 | $42.89 | 220712 |
| 2023-07-03 | 42.38 | $43.23 | 87120 |
| 2023-06-30 | 42.27 | $43.05 | 235809 |
| 2023-06-29 | 42.18 | $42.85 | 151300 |
| 2023-06-28 | 42.12 | $42.50 | 198949 |
| 2023-06-27 | 42.14 | $42.71 | 177116 |
| 2023-06-26 | 42.12 | $42.34 | 182303 |
| 2023-06-23 | 42.18 | $42.04 | 503733 |
| 2023-06-22 | 42.31 | $42.61 | 202249 |
| 2023-06-21 | 42.35 | $42.24 | 155300 |
| 2023-06-20 | 42.49 | $42.33 | 220001 |
| 2023-06-16 | 42.63 | $42.50 | 382348 |
| 2023-06-15 | 42.76 | $42.54 | 192266 |
| 2023-06-14 | 42.91 | $42.85 | 193800 |
| 2023-06-13 | 43.03 | $43.57 | 214000 |
| 2023-06-12 | 43.02 | $43.33 | 175000 |
| 2023-06-09 | 43.06 | $43.48 | 144111 |
| 2023-06-08 | 43.08 | $43.94 | 161314 |
| 2023-06-07 | 43.02 | $44.31 | 233816 |
| 2023-06-06 | 42.87 | $43.32 | 176126 |
| 2023-06-05 | 42.91 | $42.66 | 146077 |
| 2023-06-02 | 43.11 | $43.32 | 211700 |
| 2023-06-01 | 43.21 | $42.13 | 189651 |
| 2023-05-31 | 43.58 | $42.70 | 219400 |
| 2023-05-30 | 43.90 | $42.83 | 177100 |
| 2023-05-26 | 44.25 | $43.89 | 91000 |
| 2023-05-25 | 44.43 | $43.80 | 161232 |
| 2023-05-24 | 44.67 | $44.23 | 115833 |
| 2023-05-23 | 44.86 | $45.04 | 144748 |
| 2023-05-22 | 44.92 | $44.70 | 108616 |
| 2023-05-19 | 45.07 | $44.67 | 168300 |
| 2023-05-18 | 45.24 | $44.50 | 194200 |
| 2023-05-17 | 45.49 | $44.90 | 161200 |
| 2023-05-16 | 45.69 | $44.08 | 209600 |
| 2023-05-15 | 46.11 | $45.00 | 142600 |
| 2023-05-12 | 46.40 | $45.67 | 108756 |
| 2023-05-11 | 46.60 | $45.96 | 116600 |
| 2023-05-10 | 46.77 | $46.48 | 151112 |
| 2023-05-09 | 46.86 | $46.30 | 133500 |
| 2023-05-08 | 47.00 | $46.76 | 97854 |
| 2023-05-05 | 47.07 | $47.05 | 137618 |
| 2023-05-04 | 47.09 | $48.33 | 149000 |
| 2023-05-03 | 46.85 | $46.14 | 222700 |
| 2023-05-02 | 47.03 | $45.97 | 157200 |
| 2023-05-01 | 47.28 | $46.85 | 110033 |
| 2023-04-28 | 47.38 | $46.96 | 133600 |
| 2023-04-27 | 47.48 | $47.27 | 98400 |
| 2023-04-26 | 47.52 | $46.90 | 129000 |
| 2023-04-25 | 47.65 | $47.79 | 122200 |
| 2023-04-24 | 47.62 | $47.69 | 67637 |
| 2023-04-21 | 47.60 | $47.72 | 126000 |
| 2023-04-20 | 47.57 | $47.61 | 102808 |
| 2023-04-19 | 47.55 | $47.62 | 105707 |
| 2023-04-18 | 47.54 | $47.04 | 102740 |
| 2023-04-17 | 47.64 | $47.52 | 86934 |
| 2023-04-14 | 47.66 | $47.05 | 102400 |
| 2023-04-13 | 47.78 | $47.59 | 118200 |
| 2023-04-12 | 47.80 | $47.95 | 72220 |
| 2023-04-11 | 47.75 | $48.48 | 134001 |
| 2023-04-10 | 47.58 | $48.82 | 140339 |
| 2023-04-06 | 47.31 | $48.81 | 120501 |
| 2023-04-05 | 47.00 | $48.30 | 138746 |
| 2023-04-04 | 46.75 | $46.91 | 149448 |
| 2023-04-03 | 46.75 | $46.98 | 182137 |
| 2023-03-31 | 46.74 | $47.56 | 244700 |
| 2023-03-30 | 46.61 | $47.46 | 102648 |
| 2023-03-29 | 46.48 | $47.37 | 142715 |
| 2023-03-28 | 46.35 | $46.97 | 162400 |
| 2023-03-27 | 46.29 | $46.84 | 121300 |
| 2023-03-24 | 46.25 | $46.41 | 194517 |
| 2023-03-23 | 46.30 | $44.90 | 157305 |
| 2023-03-22 | 46.67 | $45.66 | 150100 |
| 2023-03-21 | 46.96 | $46.80 | 238700 |
| 2023-03-20 | 47.05 | $47.62 | 183700 |
| 2023-03-17 | 46.98 | $47.30 | 637036 |
| 2023-03-16 | 46.98 | $48.11 | 155320 |
| 2023-03-15 | 46.80 | $48.09 | 369653 |
| 2023-03-14 | 46.61 | $46.88 | 181400 |
| 2023-03-13 | 46.65 | $46.10 | 203131 |
| 2023-03-10 | 46.86 | $45.63 | 130206 |
| 2023-03-09 | 47.21 | $46.35 | 142500 |
| 2023-03-08 | 47.46 | $47.06 | 161000 |
| 2023-03-07 | 47.61 | $46.96 | 135100 |
| 2023-03-06 | 47.81 | $47.41 | 216346 |
| 2023-03-03 | 47.95 | $48.27 | 176401 |
| 2023-03-02 | 47.93 | $47.82 | 254800 |
| 2023-03-01 | 48.01 | $47.04 | 193200 |
| 2023-02-28 | 48.27 | $48.34 | 269729 |
| 2023-02-27 | 48.29 | $47.75 | 164200 |
| 2023-02-24 | 48.45 | $47.58 | 194500 |
| 2023-02-23 | 48.67 | $48.15 | 136636 |
| 2023-02-22 | 48.81 | $48.24 | 225004 |
| 2023-02-21 | 48.95 | $47.81 | 117644 |
| 2023-02-17 | 49.20 | $49.07 | 121748 |
| 2023-02-16 | 49.23 | $48.40 | 129900 |
| 2023-02-15 | 49.41 | $48.59 | 135602 |
| 2023-02-14 | 49.57 | $48.17 | 133327 |
| 2023-02-13 | 49.84 | $48.94 | 134401 |
| 2023-02-10 | 50.00 | $48.54 | 186000 |
| 2023-02-09 | 50.27 | $47.28 | 176514 |
| 2023-02-08 | 50.84 | $48.90 | 309984 |
| 2023-02-07 | 51.15 | $51.37 | 227937 |
| 2023-02-06 | 50.99 | $51.61 | 223748 |
| 2023-02-03 | 50.75 | $51.77 | 226700 |
| 2023-02-02 | 50.43 | $52.27 | 246400 |
| 2023-02-01 | 49.95 | $51.13 | 227021 |
| 2023-01-31 | 49.63 | $50.14 | 733500 |
| 2023-01-30 | 49.46 | $49.09 | 128706 |
| 2023-01-27 | 49.49 | $50.04 | 256900 |
| 2023-01-26 | 49.31 | $49.45 | 141600 |
| 2023-01-25 | 49.23 | $49.21 | 123700 |
| 2023-01-24 | 49.19 | $49.36 | 100800 |
| 2023-01-23 | 49.10 | $49.12 | 99084 |
| 2023-01-20 | 49.05 | $48.76 | 118700 |
| 2023-01-19 | 49.06 | $48.50 | 110421 |
| 2023-01-18 | 49.12 | $48.60 | 124700 |
| 2023-01-17 | 49.18 | $49.58 | 148214 |
| 2023-01-13 | 49.03 | $49.58 | 120221 |
| 2023-01-12 | 48.85 | $49.70 | 152832 |
| 2023-01-11 | 48.62 | $49.26 | 157500 |
| 2023-01-10 | 48.44 | $48.77 | 171000 |
| 2023-01-09 | 48.33 | $48.73 | 165100 |
| 2023-01-06 | 48.21 | $49.25 | 115601 |
| 2023-01-05 | 47.97 | $48.17 | 100400 |
| 2023-01-04 | 47.91 | $48.85 | 166710 |
| 2023-01-03 | 47.69 | $48.29 | 240640 |
| 2022-12-30 | 47.56 | $47.59 | 173400 |
| 2022-12-29 | 47.56 | $48.27 | 184900 |
| 2022-12-28 | 47.41 | $47.31 | 146747 |
| 2022-12-27 | 47.45 | $47.88 | 120700 |
| 2022-12-23 | 47.36 | $47.72 | 109700 |
| 2022-12-22 | 47.30 | $46.75 | 137800 |
| 2022-12-21 | 47.44 | $47.34 | 166500 |
| 2022-12-20 | 47.47 | $47.21 | 398849 |
| 2022-12-19 | 47.53 | $46.83 | 167800 |
| 2022-12-16 | 47.69 | $46.34 | 1.1M |
| 2022-12-15 | 47.97 | $46.91 | 176735 |
| 2022-12-14 | 48.18 | $47.33 | 169700 |
| 2022-12-13 | 48.33 | $47.88 | 272500 |
| 2022-12-12 | 48.39 | $48.36 | 159805 |
| 2022-12-09 | 48.36 | $47.97 | 132800 |
| 2022-12-08 | 48.40 | $47.82 | 158200 |
| 2022-12-07 | 48.47 | $48.21 | 170400 |
| 2022-12-06 | 48.48 | $47.54 | 196442 |
| 2022-12-05 | 48.62 | $47.33 | 255808 |
| 2022-12-02 | 48.83 | $46.68 | 308700 |
| 2022-12-01 | 49.20 | $47.65 | 235215 |
| 2022-11-30 | 49.42 | $50.11 | 257736 |
| 2022-11-29 | 49.15 | $49.41 | 148646 |
| 2022-11-28 | 48.99 | $49.32 | 170100 |
| 2022-11-25 | 48.81 | $49.59 | 93844 |
| 2022-11-23 | 48.54 | $49.61 | 128100 |
| 2022-11-22 | 48.21 | $49.74 | 178000 |
| 2022-11-21 | 47.80 | $49.32 | 217200 |
| 2022-11-18 | 47.41 | $48.69 | 164200 |
| 2022-11-17 | 47.09 | $47.40 | 269700 |
| 2022-11-16 | 46.99 | $47.87 | 154124 |
| 2022-11-15 | 46.77 | $47.91 | 135600 |
| 2022-11-14 | 46.51 | $47.49 | 146338 |
| 2022-11-11 | 46.29 | $47.19 | 158515 |
| 2022-11-10 | 46.09 | $47.08 | 248313 |
| 2022-11-09 | 45.90 | $45.40 | 207655 |
| 2022-11-08 | 46.02 | $44.52 | 190409 |
| 2022-11-07 | 46.35 | $44.94 | 219114 |
| 2022-11-04 | 46.64 | $46.64 | 165913 |
| 2022-11-03 | 46.63 | $46.10 | 122200 |
| 2022-11-02 | 46.72 | $46.80 | 188316 |
| 2022-11-01 | 46.68 | $47.75 | 166217 |
| 2022-10-31 | 46.43 | $48.09 | 171526 |
| 2022-10-28 | 46.06 | $48.12 | 150000 |
| 2022-10-27 | 45.64 | $47.45 | 146348 |
| 2022-10-26 | 45.29 | $46.67 | 134247 |
| 2022-10-25 | 45.05 | $46.43 | 173145 |
| 2022-10-24 | 44.82 | $45.45 | 155500 |
| 2022-10-21 | 44.77 | $45.81 | 159900 |
| 2022-10-20 | 44.64 | $45.15 | 175100 |
| 2022-10-19 | 44.63 | $46.19 | 141100 |
| 2022-10-18 | 44.40 | $46.87 | 167418 |
| 2022-10-17 | 44.01 | $45.96 | 228100 |
| 2022-10-14 | 43.74 | $45.31 | 182500 |
| 2022-10-13 | 43.58 | $45.61 | 232530 |
| 2022-10-12 | 43.35 | $43.95 | 231308 |
| 2022-10-11 | 43.43 | $44.56 | 271516 |
| 2022-10-10 | 43.41 | $42.79 | 151529 |
| 2022-10-07 | 43.77 | $42.73 | 222100 |
| 2022-10-06 | 44.21 | $43.31 | 175813 |
| 2022-10-05 | 44.62 | $44.17 | 195434 |
| 2022-10-04 | 44.91 | $45.29 | 209900 |
| 2022-10-03 | 45.03 | $44.33 | 250641 |
| 2022-09-30 | 45.38 | $43.38 | 275900 |
| 2022-09-29 | 45.99 | $44.91 | 245933 |
| 2022-09-28 | 46.39 | $46.39 | 262400 |
| 2022-09-27 | 46.55 | $45.58 | 340942 |
| 2022-09-26 | 46.91 | $46.32 | 271200 |
| 2022-09-23 | 47.18 | $46.89 | 190230 |
| 2022-09-22 | 47.39 | $47.26 | 128000 |
| 2022-09-21 | 47.55 | $47.20 | 154000 |
| 2022-09-20 | 47.76 | $47.91 | 173043 |
| 2022-09-19 | 47.86 | $48.45 | 149004 |
| 2022-09-16 | 47.87 | $47.92 | 389500 |
| 2022-09-15 | 48.01 | $47.93 | 201220 |
| 2022-09-14 | 48.16 | $48.70 | 194705 |
| 2022-09-13 | 48.19 | $47.84 | 185500 |
| 2022-09-12 | 48.41 | $49.73 | 256429 |
| 2022-09-09 | 48.28 | $48.67 | 143900 |
| 2022-09-08 | 48.36 | $48.30 | 174002 |
| 2022-09-07 | 48.53 | $49.41 | 224200 |
| 2022-09-06 | 48.51 | $48.29 | 275200 |
| 2022-09-02 | 48.72 | $47.49 | 186803 |
| 2022-09-01 | 49.15 | $47.67 | 217821 |
| 2022-08-31 | 49.62 | $47.61 | 323200 |
| 2022-08-30 | 50.18 | $48.13 | 234000 |
| 2022-08-29 | 50.73 | $49.70 | 189100 |
| 2022-08-26 | 51.04 | $49.89 | 138600 |
| 2022-08-25 | 51.36 | $50.15 | 178519 |
| 2022-08-24 | 51.69 | $49.62 | 152300 |
| 2022-08-23 | 52.18 | $50.41 | 170400 |
| 2022-08-22 | 52.58 | $51.38 | 151441 |
| 2022-08-19 | 52.85 | $52.76 | 125957 |
| 2022-08-18 | 52.87 | $52.86 | 146530 |
| 2022-08-17 | 52.87 | $53.16 | 143300 |
| 2022-08-16 | 52.81 | $53.67 | 187500 |
| 2022-08-15 | 52.63 | $53.11 | 184800 |
| 2022-08-12 | 52.54 | $52.65 | 165900 |
| 2022-08-11 | 52.54 | $51.61 | 158440 |
| 2022-08-10 | 52.75 | $51.72 | 214149 |
| 2022-08-09 | 52.97 | $52.30 | 203445 |
| 2022-08-08 | 53.11 | $52.33 | 200300 |
| 2022-08-05 | 53.27 | $52.56 | 196340 |
| 2022-08-04 | 53.40 | $53.41 | 174100 |
| 2022-08-03 | 53.37 | $53.32 | 175741 |
| 2022-08-02 | 53.35 | $53.61 | 112247 |
| 2022-08-01 | 53.27 | $53.56 | 113300 |
| 2022-07-29 | 53.19 | $53.67 | 118035 |
| 2022-07-28 | 53.06 | $53.65 | 142450 |
| 2022-07-27 | 52.92 | $53.15 | 138413 |
| 2022-07-26 | 52.87 | $53.07 | 104741 |
| 2022-07-25 | 52.82 | $52.86 | 255441 |
| 2022-07-22 | 52.80 | $52.20 | 167800 |
| 2022-07-21 | 52.93 | $51.91 | 208900 |
| 2022-07-20 | 53.13 | $52.90 | 212413 |
| 2022-07-19 | 53.15 | $53.63 | 163408 |
| 2022-07-18 | 53.03 | $53.16 | 116900 |
| 2022-07-15 | 52.98 | $54.05 | 209147 |
| 2022-07-14 | 52.74 | $53.23 | 154924 |
| 2022-07-13 | 52.63 | $52.58 | 209700 |
| 2022-07-12 | 52.64 | $52.15 | 120121 |
| 2022-07-11 | 52.74 | $52.44 | 156807 |
| 2022-07-08 | 52.80 | $52.06 | 175232 |
| 2022-07-07 | 52.95 | $52.72 | 328600 |
| 2022-07-06 | 52.98 | $52.96 | 206540 |
| 2022-07-05 | 52.96 | $51.85 | 240010 |
| 2022-07-01 | 53.17 | $54.58 | 195741 |
| 2022-06-30 | 52.84 | $53.10 | 234302 |
| 2022-06-29 | 52.77 | $52.95 | 169011 |
| 2022-06-28 | 52.72 | $53.14 | 285228 |
| 2022-06-27 | 52.62 | $53.48 | 204643 |
| 2022-06-24 | 52.43 | $52.39 | 767800 |
| 2022-06-23 | 52.44 | $52.12 | 226843 |
| 2022-06-22 | 52.51 | $52.08 | 214804 |
| 2022-06-21 | 52.59 | $51.76 | 335800 |
| 2022-06-17 | 52.76 | $51.69 | 1.4M |
| 2022-06-16 | 52.97 | $50.86 | 428700 |
| 2022-06-15 | 53.39 | $50.81 | 337500 |
| 2022-06-14 | 53.88 | $50.81 | 257500 |
| 2022-06-13 | 54.44 | $51.51 | 214600 |
| 2022-06-10 | 54.95 | $54.09 | 265500 |
| 2022-06-09 | 54.98 | $53.42 | 216900 |
| 2022-06-08 | 55.15 | $54.70 | 182900 |
| 2022-06-07 | 55.07 | $55.32 | 214805 |
| 2022-06-06 | 54.84 | $55.45 | 241528 |
| 2022-06-03 | 54.54 | $55.18 | 242106 |
| 2022-06-02 | 54.24 | $55.72 | 267903 |
| 2022-06-01 | 53.76 | $54.62 | 282900 |
| 2022-05-31 | 53.44 | $54.29 | 294100 |
| 2022-05-27 | 53.12 | $54.25 | 166227 |
| 2022-05-26 | 52.76 | $54.73 | 175600 |
| 2022-05-25 | 52.23 | $54.54 | 208948 |
| 2022-05-24 | 51.65 | $55.11 | 518015 |
| 2022-05-23 | 50.85 | $52.48 | 268512 |
| 2022-05-20 | 50.48 | $51.78 | 231435 |
| 2022-05-19 | 50.19 | $51.52 | 283423 |
| 2022-05-18 | 49.92 | $51.07 | 416365 |
| 2022-05-17 | 49.70 | $51.10 | 560700 |
| 2022-05-16 | 49.43 | $50.78 | 245200 |
| 2022-05-13 | 49.20 | $50.63 | 256601 |
| 2022-05-12 | 48.96 | $50.14 | 232401 |
| 2022-05-11 | 48.79 | $49.82 | 217608 |
| 2022-05-10 | 48.66 | $49.24 | 187600 |
| 2022-05-09 | 48.64 | $49.54 | 207000 |
| 2022-05-06 | 48.56 | $49.34 | 246500 |
| 2022-05-05 | 48.51 | $49.02 | 396944 |
| 2022-05-04 | 48.53 | $49.16 | 227600 |
| 2022-05-03 | 48.54 | $47.27 | 422300 |
| 2022-05-02 | 48.94 | $47.29 | 219486 |
| 2022-04-29 | 49.42 | $47.83 | 202700 |
| 2022-04-28 | 49.86 | $48.74 | 171200 |
| 2022-04-27 | 50.19 | $49.17 | 215319 |
| 2022-04-26 | 50.48 | $49.64 | 277123 |
| 2022-04-25 | 50.72 | $49.88 | 326237 |
| 2022-04-22 | 50.95 | $51.08 | 238126 |
| 2022-04-21 | 50.98 | $51.55 | 284500 |
| 2022-04-20 | 50.90 | $51.50 | 353200 |
| 2022-04-19 | 50.83 | $50.82 | 287915 |
| 2022-04-18 | 50.90 | $50.19 | 247629 |
| 2022-04-14 | 51.11 | $49.88 | 211636 |
| 2022-04-13 | 51.43 | $49.77 | 215800 |
| 2022-04-12 | 51.82 | $50.37 | 311000 |
| 2022-04-11 | 52.14 | $50.72 | 313339 |
| 2022-04-08 | 52.45 | $51.41 | 216200 |
| 2022-04-07 | 52.66 | $51.57 | 317900 |
| 2022-04-06 | 52.86 | $51.72 | 354230 |
| 2022-04-05 | 53.07 | $51.29 | 332800 |
| 2022-04-04 | 53.40 | $51.73 | 375500 |
| 2022-04-01 | 53.69 | $51.91 | 371500 |
| 2022-03-31 | 53.98 | $51.72 | 525100 |
| 2022-03-30 | 54.35 | $51.34 | 2.7M |
| 2022-03-29 | 54.86 | $55.48 | 154335 |
| 2022-03-28 | 54.57 | $54.59 | 105400 |
| 2022-03-25 | 54.41 | $55.05 | 132856 |
| 2022-03-24 | 54.11 | $53.14 | 74323 |
| 2022-03-23 | 54.17 | $52.66 | 139303 |
| 2022-03-22 | 54.33 | $52.64 | 217997 |
| 2022-03-21 | 54.51 | $53.34 | 227300 |
| 2022-03-18 | 54.57 | $52.68 | 648100 |
| 2022-03-17 | 54.76 | $52.75 | 188419 |
| 2022-03-16 | 54.95 | $53.18 | 298917 |
| 2022-03-15 | 55.07 | $53.10 | 334800 |
| 2022-03-14 | 55.22 | $54.56 | 263800 |
| 2022-03-11 | 55.07 | $55.00 | 220800 |
| 2022-03-10 | 54.78 | $56.40 | 213312 |
| 2022-03-09 | 54.14 | $55.39 | 224770 |
| 2022-03-08 | 53.60 | $56.27 | 413045 |
| 2022-03-07 | 52.77 | $55.81 | 204538 |
| 2022-03-04 | 51.89 | $55.98 | 320900 |
| 2022-03-03 | 50.82 | $54.88 | 209200 |
| 2022-03-02 | 49.81 | $53.89 | 231900 |
| 2022-03-01 | 48.84 | $52.22 | 274208 |
| 2022-02-28 | 48.05 | $52.01 | 431100 |
| 2022-02-25 | 47.19 | $49.70 | 229100 |
| 2022-02-24 | 46.67 | $46.97 | 305200 |
| 2022-02-23 | 46.65 | $46.60 | 238400 |
| 2022-02-22 | 46.71 | $47.08 | 180135 |
| 2022-02-18 | 46.67 | $46.30 | 204621 |
| 2022-02-17 | 46.80 | $47.24 | 352718 |
| 2022-02-16 | 46.75 | $46.74 | 278812 |
| 2022-02-15 | 46.79 | $46.43 | 106246 |
| 2022-02-14 | 46.92 | $46.63 | 153016 |
| 2022-02-11 | 47.02 | $46.83 | 109808 |
| 2022-02-10 | 47.10 | $46.10 | 192048 |
| 2022-02-09 | 47.35 | $47.44 | 130300 |
| 2022-02-08 | 47.36 | $47.11 | 108100 |
| 2022-02-07 | 47.44 | $46.94 | 115500 |
| 2022-02-04 | 47.57 | $46.97 | 114719 |
| 2022-02-03 | 47.72 | $47.56 | 101600 |
| 2022-02-02 | 47.77 | $47.65 | 162712 |
| 2022-02-01 | 47.81 | $47.61 | 201270 |
| 2022-01-31 | 47.86 | $47.34 | 207908 |
| 2022-01-28 | 47.97 | $47.51 | 196916 |
| 2022-01-27 | 48.07 | $47.31 | 191600 |
| 2022-01-26 | 48.23 | $47.32 | 188600 |
| 2022-01-25 | 48.41 | $47.35 | 121100 |
| 2022-01-24 | 48.61 | $47.11 | 238102 |
| 2022-01-21 | 48.89 | $47.54 | 176345 |
| 2022-01-20 | 49.13 | $48.29 | 179637 |
| 2022-01-19 | 49.24 | $48.54 | 171323 |
| 2022-01-18 | 49.31 | $48.85 | 143900 |
| 2022-01-14 | 49.33 | $49.82 | 164145 |
| 2022-01-13 | 49.14 | $48.42 | 178300 |
| 2022-01-12 | 49.21 | $47.82 | 147912 |
| 2022-01-11 | 49.41 | $48.25 | 184700 |
| 2022-01-10 | 49.55 | $49.38 | 210100 |
| 2022-01-07 | 49.47 | $49.80 | 131915 |
| 2022-01-06 | 49.28 | $49.54 | 130718 |
| 2022-01-05 | 49.11 | $49.57 | 127100 |
| 2022-01-04 | 48.90 | $49.35 | 132000 |
| 2022-01-03 | 48.69 | $48.77 | 181600 |
| 2021-12-31 | 48.57 | $48.78 | 92514 |
| 2021-12-30 | 48.43 | $48.75 | 91227 |
| 2021-12-29 | 48.26 | $48.74 | 100100 |
| 2021-12-28 | 48.06 | $48.34 | 145302 |
| 2021-12-27 | 47.92 | $48.35 | 116700 |
| 2021-12-23 | 47.74 | $48.28 | 90517 |
| 2021-12-22 | 47.54 | $48.33 | 118513 |
| 2021-12-21 | 47.29 | $47.84 | 188100 |
| 2021-12-20 | 47.11 | $48.05 | 176722 |
| 2021-12-17 | 46.85 | $47.69 | 613542 |
| 2021-12-16 | 46.62 | $48.43 | 215049 |
| 2021-12-15 | 46.20 | $47.64 | 293818 |
| 2021-12-14 | 45.87 | $46.35 | 262048 |
| 2021-12-13 | 45.77 | $47.15 | 290100 |
| 2021-12-10 | 45.47 | $46.96 | 125506 |
| 2021-12-09 | 45.17 | $46.51 | 135600 |
| 2021-12-08 | 44.92 | $46.38 | 139600 |
| 2021-12-07 | 44.66 | $46.06 | 191500 |
| 2021-12-06 | 44.43 | $46.04 | 219032 |
| 2021-12-03 | 44.17 | $44.51 | 140200 |
| 2021-12-02 | 44.19 | $43.78 | 149856 |
| 2021-12-01 | 44.37 | $43.24 | 208000 |
| 2021-11-30 | 44.70 | $43.12 | 235100 |
| 2021-11-29 | 45.12 | $44.48 | 186116 |
| 2021-11-26 | 45.32 | $44.25 | 105600 |
| 2021-11-24 | 45.60 | $45.62 | 122400 |
| 2021-11-23 | 45.64 | $45.57 | 122143 |
| 2021-11-22 | 45.70 | $45.85 | 144808 |
| 2021-11-19 | 45.71 | $45.61 | 215300 |
| 2021-11-18 | 45.78 | $45.78 | 212500 |
| 2021-11-17 | 45.83 | $45.97 | 176831 |
| 2021-11-16 | 45.84 | $46.23 | 241207 |
| 2021-11-15 | 45.81 | $46.87 | 292000 |
| 2021-11-12 | 45.63 | $46.07 | 181146 |
| 2021-11-11 | 45.60 | $45.66 | 113500 |
| 2021-11-10 | 45.66 | $45.72 | 166600 |
| 2021-11-09 | 45.71 | $45.19 | 261300 |
| 2021-11-08 | 45.89 | $45.73 | 203300 |
| 2021-11-05 | 45.99 | $47.03 | 273525 |
| 2021-11-04 | 45.83 | $46.19 | 195237 |
| 2021-11-03 | 45.83 | $46.37 | 131007 |
| 2021-11-02 | 45.79 | $45.64 | 137103 |
| 2021-11-01 | 45.91 | $46.09 | 178000 |
| 2021-10-29 | 45.95 | $45.09 | 178344 |
| 2021-10-28 | 46.21 | $45.35 | 187521 |
| 2021-10-27 | 46.47 | $46.23 | 185533 |
| 2021-10-26 | 46.58 | $46.83 | 172126 |
| 2021-10-25 | 46.59 | $47.14 | 156737 |
| 2021-10-22 | 46.54 | $46.78 | 134426 |
| 2021-10-21 | 46.56 | $47.05 | 135400 |
| 2021-10-20 | 46.53 | $47.48 | 98006 |
| 2021-10-19 | 46.41 | $46.92 | 94911 |
| 2021-10-18 | 46.39 | $46.62 | 109928 |
| 2021-10-15 | 46.44 | $47.40 | 165500 |
| 2021-10-14 | 46.33 | $47.46 | 82000 |
| 2021-10-13 | 46.20 | $47.08 | 93300 |
| 2021-10-12 | 46.13 | $46.73 | 87400 |
| 2021-10-11 | 46.14 | $46.61 | 81204 |
| 2021-10-08 | 46.17 | $46.83 | 70100 |
| 2021-10-07 | 46.17 | $47.01 | 110200 |
| 2021-10-06 | 46.15 | $47.30 | 121700 |
| 2021-10-05 | 46.06 | $47.10 | 141300 |
| 2021-10-04 | 46.02 | $47.21 | 106800 |
| 2021-10-01 | 45.95 | $46.34 | 101800 |
| 2021-09-30 | 46.06 | $45.99 | 90437 |
| 2021-09-29 | 46.27 | $46.63 | 90724 |
| 2021-09-28 | 46.40 | $45.73 | 111312 |
| 2021-09-27 | 46.74 | $46.05 | 123816 |
| 2021-09-24 | 47.08 | $46.26 | 97506 |
| 2021-09-23 | 47.44 | $46.90 | 93728 |
| 2021-09-22 | 47.74 | $47.24 | 78900 |
| 2021-09-21 | 48.01 | $47.13 | 123521 |
| 2021-09-20 | 48.37 | $47.69 | 110903 |
| 2021-09-17 | 48.67 | $47.96 | 469400 |
| 2021-09-16 | 48.96 | $47.87 | 109309 |
| 2021-09-15 | 49.34 | $48.15 | 120228 |
| 2021-09-14 | 49.72 | $48.14 | 136800 |
| 2021-09-13 | 50.17 | $49.07 | 117200 |
| 2021-09-10 | 50.50 | $49.23 | 148500 |
| 2021-09-09 | 50.85 | $50.02 | 115500 |
| 2021-09-08 | 51.10 | $51.11 | 90104 |
| 2021-09-07 | 51.16 | $50.46 | 117242 |
| 2021-09-03 | 51.37 | $51.00 | 99810 |
| 2021-09-02 | 51.51 | $51.59 | 72400 |
| 2021-09-01 | 51.54 | $51.96 | 78748 |
| 2021-08-31 | 51.51 | $51.45 | 70705 |
| 2021-08-30 | 51.58 | $51.39 | 68348 |
| 2021-08-27 | 51.68 | $51.08 | 123430 |
| 2021-08-26 | 51.86 | $50.47 | 90400 |
| 2021-08-25 | 52.20 | $51.59 | 75700 |
| 2021-08-24 | 52.36 | $51.95 | 99500 |
| 2021-08-23 | 52.47 | $51.95 | 109500 |
| 2021-08-20 | 52.60 | $52.32 | 110200 |
| 2021-08-19 | 52.68 | $51.78 | 116806 |
| 2021-08-18 | 52.88 | $51.91 | 103900 |
| 2021-08-17 | 53.09 | $52.90 | 77804 |
| 2021-08-16 | 53.12 | $53.04 | 108026 |
| 2021-08-13 | 53.13 | $53.53 | 100800 |
| 2021-08-12 | 53.04 | $52.64 | 101800 |
| 2021-08-11 | 53.11 | $53.26 | 79000 |
| 2021-08-10 | 53.07 | $52.84 | 89700 |
| 2021-08-09 | 53.11 | $52.86 | 67840 |
| 2021-08-06 | 53.15 | $53.43 | 97145 |
| 2021-08-05 | 53.08 | $53.48 | 98214 |
| 2021-08-04 | 52.98 | $53.79 | 155600 |
| 2021-08-03 | 52.80 | $54.06 | 139600 |
| 2021-08-02 | 52.54 | $53.03 | 111600 |
| 2021-07-30 | 52.45 | $52.29 | 126300 |
| 2021-07-29 | 52.51 | $53.10 | 118200 |
| 2021-07-28 | 52.40 | $53.76 | 152621 |
| 2021-07-27 | 52.14 | $53.84 | 107400 |
| 2021-07-26 | 51.82 | $52.81 | 123414 |
| 2021-07-23 | 51.68 | $51.95 | 68600 |
| 2021-07-22 | 51.69 | $51.05 | 113421 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.10
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.84
Average
44.72
Maximum
56.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 51.10 | $50.96 | 139771 |
| 2026-07-17 | 51.01 | $51.20 | 246248 |
| 2026-07-16 | 50.82 | $51.51 | 267800 |
| 2026-07-15 | 50.47 | $50.35 | 138307 |
| 2026-07-14 | 50.41 | $50.56 | 176226 |
| 2026-07-13 | 50.26 | $51.24 | 280212 |
| 2026-07-10 | 49.87 | $50.40 | 150100 |
| 2026-07-09 | 49.65 | $49.63 | 268200 |
| 2026-07-08 | 49.62 | $49.66 | 277436 |
| 2026-07-07 | 49.58 | $49.81 | 179401 |
| 2026-07-06 | 49.49 | $48.65 | 217717 |
| 2026-07-02 | 49.73 | $49.73 | 208700 |
| 2026-07-01 | 49.69 | $48.73 | 284800 |
| 2026-06-30 | 49.96 | $49.06 | 262630 |
| 2026-06-29 | 50.18 | $49.98 | 325800 |
| 2026-06-26 | 50.15 | $50.83 | 1.1M |
| 2026-06-25 | 49.84 | $50.50 | 259619 |
| 2026-06-24 | 49.57 | $50.53 | 459119 |
| 2026-06-23 | 49.23 | $49.91 | 229500 |
| 2026-06-22 | 49.01 | $48.70 | 269393 |
| 2026-06-18 | 49.13 | $49.02 | 802900 |
| 2026-06-17 | 49.18 | $48.87 | 232904 |
| 2026-06-16 | 49.29 | $49.38 | 261600 |
| 2026-06-15 | 49.27 | $49.64 | 253600 |
| 2026-06-12 | 49.17 | $49.86 | 169300 |
| 2026-06-11 | 48.98 | $49.28 | 246600 |
| 2026-06-10 | 48.93 | $50.00 | 206960 |
| 2026-06-09 | 48.66 | $49.67 | 371200 |
| 2026-06-08 | 48.44 | $48.93 | 226447 |
| 2026-06-05 | 48.43 | $49.78 | 230000 |
| 2026-06-04 | 48.15 | $48.89 | 232622 |
| 2026-06-03 | 48.11 | $48.24 | 229826 |
| 2026-06-02 | 48.28 | $48.61 | 223536 |
| 2026-06-01 | 48.39 | $47.84 | 251608 |
| 2026-05-29 | 48.78 | $48.49 | 338214 |
| 2026-05-28 | 49.07 | $49.15 | 246400 |
| 2026-05-27 | 49.23 | $50.28 | 547200 |
| 2026-05-26 | 49.08 | $49.89 | 242800 |
| 2026-05-22 | 49.04 | $49.93 | 216143 |
| 2026-05-21 | 48.99 | $49.82 | 194400 |
| 2026-05-20 | 48.99 | $49.92 | 282800 |
| 2026-05-19 | 48.98 | $50.20 | 295200 |
| 2026-05-18 | 48.90 | $49.55 | 269800 |
| 2026-05-15 | 49.03 | $48.42 | 269600 |
| 2026-05-14 | 49.57 | $49.91 | 322636 |
| 2026-05-13 | 49.77 | $49.71 | 357904 |
| 2026-05-12 | 50.11 | $50.16 | 226154 |
| 2026-05-11 | 50.40 | $50.46 | 316816 |
| 2026-05-08 | 50.67 | $50.44 | 315441 |
| 2026-05-07 | 51.03 | $50.19 | 423316 |
| 2026-05-06 | 51.56 | $48.66 | 446052 |
| 2026-05-05 | 52.70 | $52.70 | 167990 |
| 2026-05-04 | 52.82 | $52.85 | 202800 |
| 2026-05-01 | 52.93 | $52.86 | 153735 |
| 2026-04-30 | 53.06 | $53.00 | 232600 |
| 2026-04-29 | 53.18 | $53.12 | 165700 |
| 2026-04-28 | 53.29 | $53.37 | 136500 |
| 2026-04-27 | 53.35 | $53.57 | 175045 |
| 2026-04-24 | 53.37 | $53.36 | 254614 |
| 2026-04-23 | 53.45 | $53.51 | 154046 |
| 2026-04-22 | 53.51 | $52.18 | 153300 |
| 2026-04-21 | 54.00 | $52.21 | 158400 |
| 2026-04-20 | 54.58 | $53.35 | 189019 |
| 2026-04-17 | 54.92 | $54.04 | 201903 |
| 2026-04-16 | 55.11 | $54.53 | 140504 |
| 2026-04-15 | 55.18 | $54.39 | 180099 |
| 2026-04-14 | 55.29 | $54.58 | 143919 |
| 2026-04-13 | 55.35 | $54.58 | 179935 |
| 2026-04-10 | 55.40 | $55.60 | 204100 |
| 2026-04-09 | 55.13 | $55.80 | 293100 |
| 2026-04-08 | 54.72 | $55.06 | 296900 |
| 2026-04-07 | 54.43 | $55.04 | 274078 |
| 2026-04-06 | 54.08 | $54.55 | 230400 |
| 2026-04-02 | 53.78 | $54.66 | 204249 |
| 2026-04-01 | 53.38 | $53.70 | 216400 |
| 2026-03-31 | 53.18 | $53.22 | 243424 |
| 2026-03-30 | 53.09 | $53.62 | 262200 |
| 2026-03-27 | 52.83 | $52.83 | 227500 |
| 2026-03-26 | 52.76 | $52.86 | 175100 |
| 2026-03-25 | 52.66 | $52.47 | 448722 |
| 2026-03-24 | 52.65 | $52.25 | 246700 |
| 2026-03-23 | 52.69 | $52.15 | 324800 |
| 2026-03-20 | 52.77 | $51.42 | 1.3M |
| 2026-03-19 | 53.08 | $53.06 | 387339 |
| 2026-03-18 | 52.93 | $52.62 | 437810 |
| 2026-03-17 | 52.87 | $52.40 | 231460 |
| 2026-03-16 | 52.85 | $52.67 | 315924 |
| 2026-03-13 | 52.73 | $52.56 | 287700 |
| 2026-03-12 | 52.59 | $51.94 | 258938 |
| 2026-03-11 | 52.61 | $51.52 | 259000 |
| 2026-03-10 | 52.74 | $51.62 | 315000 |
| 2026-03-09 | 52.85 | $52.29 | 268876 |
| 2026-03-06 | 52.76 | $52.10 | 626914 |
| 2026-03-05 | 52.67 | $52.06 | 328604 |
| 2026-03-04 | 52.56 | $52.53 | 302005 |
| 2026-03-03 | 52.26 | $52.50 | 351600 |
| 2026-03-02 | 51.87 | $52.59 | 383600 |
| 2026-02-27 | 51.34 | $53.04 | 600200 |
| 2026-02-26 | 50.54 | $50.27 | 431400 |
| 2026-02-25 | 50.43 | $49.99 | 311351 |
| 2026-02-24 | 50.36 | $50.12 | 302400 |
| 2026-02-23 | 50.22 | $50.14 | 191627 |
| 2026-02-20 | 50.03 | $50.11 | 195500 |
| 2026-02-19 | 49.79 | $49.30 | 446831 |
| 2026-02-18 | 49.74 | $49.10 | 203301 |
| 2026-02-17 | 49.73 | $50.20 | 224058 |
| 2026-02-13 | 49.35 | $50.35 | 189100 |
| 2026-02-12 | 48.82 | $49.82 | 272300 |
| 2026-02-11 | 48.34 | $48.85 | 200900 |
| 2026-02-10 | 48.04 | $48.31 | 152926 |
| 2026-02-09 | 47.85 | $47.66 | 148900 |
| 2026-02-06 | 47.81 | $48.07 | 242000 |
| 2026-02-05 | 47.63 | $48.58 | 229300 |
| 2026-02-04 | 47.24 | $47.80 | 211300 |
| 2026-02-03 | 47.01 | $47.70 | 304478 |
| 2026-02-02 | 46.76 | $47.35 | 319311 |
| 2026-01-30 | 46.57 | $46.56 | 870700 |
| 2026-01-29 | 46.58 | $47.05 | 242479 |
| 2026-01-28 | 46.45 | $46.22 | 424540 |
| 2026-01-27 | 46.55 | $46.90 | 221430 |
| 2026-01-26 | 46.45 | $46.54 | 326604 |
| 2026-01-23 | 46.45 | $45.83 | 313100 |
| 2026-01-22 | 46.68 | $46.79 | 229300 |
| 2026-01-21 | 46.66 | $47.12 | 463500 |
| 2026-01-20 | 46.53 | $46.73 | 259615 |
| 2026-01-16 | 46.49 | $46.97 | 310839 |
| 2026-01-15 | 46.37 | $46.97 | 208730 |
| 2026-01-14 | 46.24 | $46.48 | 296600 |
| 2026-01-13 | 46.23 | $46.02 | 251000 |
| 2026-01-12 | 46.37 | $46.25 | 299880 |
| 2026-01-09 | 46.47 | $46.12 | 292928 |
| 2026-01-08 | 46.64 | $46.98 | 195202 |
| 2026-01-07 | 46.57 | $46.79 | 300823 |
| 2026-01-06 | 46.56 | $46.64 | 201400 |
| 2026-01-05 | 46.59 | $46.54 | 311916 |
| 2026-01-02 | 46.67 | $46.74 | 240400 |
| 2025-12-31 | 46.70 | $46.74 | 190034 |
| 2025-12-30 | 46.75 | $46.89 | 157100 |
| 2025-12-29 | 46.76 | $47.13 | 192280 |
| 2025-12-26 | 46.70 | $46.84 | 143542 |
| 2025-12-24 | 46.72 | $47.09 | 113700 |
| 2025-12-23 | 46.67 | $46.91 | 229502 |
| 2025-12-22 | 46.67 | $47.07 | 223529 |
| 2025-12-19 | 46.62 | $46.52 | 1.3M |
| 2025-12-18 | 46.74 | $47.46 | 220400 |
| 2025-12-17 | 46.60 | $47.40 | 322490 |
| 2025-12-16 | 46.45 | $46.88 | 250135 |
| 2025-12-15 | 46.43 | $46.88 | 285152 |
| 2025-12-12 | 46.42 | $46.78 | 235248 |
| 2025-12-11 | 46.45 | $46.44 | 221728 |
| 2025-12-10 | 46.60 | $46.15 | 344000 |
| 2025-12-09 | 46.88 | $46.07 | 197300 |
| 2025-12-08 | 47.25 | $46.19 | 298849 |
| 2025-12-05 | 47.66 | $46.24 | 302812 |
| 2025-12-04 | 48.15 | $46.21 | 284912 |
| 2025-12-03 | 48.75 | $47.86 | 247635 |
| 2025-12-02 | 48.94 | $48.28 | 284415 |
| 2025-12-01 | 49.04 | $48.92 | 231224 |
| 2025-11-28 | 48.95 | $49.47 | 138800 |
| 2025-11-26 | 48.65 | $49.19 | 444200 |
| 2025-11-25 | 48.36 | $48.85 | 282532 |
| 2025-11-24 | 48.10 | $48.49 | 247059 |
| 2025-11-21 | 47.90 | $48.09 | 279000 |
| 2025-11-20 | 47.76 | $47.61 | 273111 |
| 2025-11-19 | 47.74 | $47.11 | 255800 |
| 2025-11-18 | 47.87 | $47.56 | 203546 |
| 2025-11-17 | 47.87 | $47.45 | 253105 |
| 2025-11-14 | 47.90 | $47.98 | 262800 |
| 2025-11-13 | 47.76 | $48.26 | 246900 |
| 2025-11-12 | 47.48 | $48.13 | 329022 |
| 2025-11-11 | 47.17 | $47.77 | 285558 |
| 2025-11-10 | 46.90 | $47.00 | 289207 |
| 2025-11-07 | 46.81 | $46.80 | 214616 |
| 2025-11-06 | 46.76 | $46.59 | 250700 |
| 2025-11-05 | 46.75 | $46.04 | 240225 |
| 2025-11-04 | 46.90 | $46.73 | 218700 |
| 2025-11-03 | 46.86 | $46.29 | 259900 |
| 2025-10-31 | 46.94 | $45.53 | 254735 |
| 2025-10-30 | 47.26 | $46.23 | 259500 |
| 2025-10-29 | 47.42 | $46.00 | 390500 |
| 2025-10-28 | 47.66 | $47.13 | 208831 |
| 2025-10-27 | 47.58 | $47.53 | 193929 |
| 2025-10-24 | 47.34 | $47.77 | 144831 |
| 2025-10-23 | 46.95 | $47.31 | 198900 |
| 2025-10-22 | 46.60 | $47.06 | 536000 |
| 2025-10-21 | 46.24 | $46.95 | 213500 |
| 2025-10-20 | 45.82 | $46.66 | 212917 |
| 2025-10-17 | 45.38 | $45.97 | 200421 |
| 2025-10-16 | 45.05 | $45.43 | 198900 |
| 2025-10-15 | 44.81 | $45.20 | 240133 |
| 2025-10-14 | 44.58 | $44.41 | 235100 |
| 2025-10-13 | 44.54 | $43.84 | 167400 |
| 2025-10-10 | 44.66 | $44.61 | 272141 |
| 2025-10-09 | 44.55 | $43.68 | 256200 |
| 2025-10-08 | 44.71 | $44.12 | 192000 |
| 2025-10-07 | 44.75 | $44.07 | 192344 |
| 2025-10-06 | 44.79 | $44.10 | 229906 |
| 2025-10-03 | 44.82 | $44.39 | 212400 |
| 2025-10-02 | 44.76 | $44.23 | 171521 |
| 2025-10-01 | 44.71 | $44.36 | 181700 |
| 2025-09-30 | 44.59 | $44.93 | 205320 |
| 2025-09-29 | 44.25 | $44.81 | 195377 |
| 2025-09-26 | 43.86 | $44.65 | 230402 |
| 2025-09-25 | 43.41 | $43.69 | 181600 |
| 2025-09-24 | 43.17 | $43.60 | 276400 |
| 2025-09-23 | 42.88 | $43.58 | 203200 |
| 2025-09-22 | 42.54 | $42.82 | 197147 |
| 2025-09-19 | 42.35 | $42.53 | 536465 |
| 2025-09-18 | 42.20 | $42.39 | 233100 |
| 2025-09-17 | 42.06 | $42.15 | 253600 |
| 2025-09-16 | 41.95 | $41.60 | 230046 |
| 2025-09-15 | 42.00 | $41.84 | 170028 |
| 2025-09-12 | 41.97 | $42.27 | 211800 |
| 2025-09-11 | 41.79 | $42.21 | 259835 |
| 2025-09-10 | 41.59 | $41.47 | 190600 |
| 2025-09-09 | 41.57 | $41.27 | 222900 |
| 2025-09-08 | 41.61 | $41.19 | 249109 |
| 2025-09-05 | 41.68 | $41.84 | 263818 |
| 2025-09-04 | 41.55 | $41.55 | 231600 |
| 2025-09-03 | 41.49 | $41.35 | 206100 |
| 2025-09-02 | 41.46 | $41.42 | 182147 |
| 2025-08-29 | 41.41 | $41.53 | 193421 |
| 2025-08-28 | 41.30 | $41.30 | 241500 |
| 2025-08-27 | 41.24 | $41.50 | 319110 |
| 2025-08-26 | 41.10 | $41.10 | 353311 |
| 2025-08-25 | 41.05 | $41.32 | 195133 |
| 2025-08-22 | 40.92 | $42.07 | 320100 |
| 2025-08-21 | 40.52 | $40.71 | 161007 |
| 2025-08-20 | 40.46 | $40.73 | 226500 |
| 2025-08-19 | 40.39 | $40.63 | 322000 |
| 2025-08-18 | 40.34 | $40.08 | 207729 |
| 2025-08-15 | 40.44 | $40.56 | 364521 |
| 2025-08-14 | 40.43 | $40.83 | 236144 |
| 2025-08-13 | 40.32 | $41.25 | 235200 |
| 2025-08-12 | 40.06 | $40.82 | 253048 |
| 2025-08-11 | 39.89 | $40.38 | 272200 |
| 2025-08-08 | 39.82 | $39.97 | 193332 |
| 2025-08-07 | 39.87 | $40.05 | 225843 |
| 2025-08-06 | 39.92 | $39.72 | 331500 |
| 2025-08-05 | 40.09 | $39.48 | 346447 |
| 2025-08-04 | 40.38 | $40.20 | 205428 |
| 2025-08-01 | 40.51 | $39.88 | 261400 |
| 2025-07-31 | 40.78 | $39.92 | 286447 |
| 2025-07-30 | 41.09 | $40.60 | 233000 |
| 2025-07-29 | 41.25 | $40.62 | 216335 |
| 2025-07-28 | 41.44 | $40.50 | 338702 |
| 2025-07-25 | 41.71 | $40.86 | 210314 |
| 2025-07-24 | 41.92 | $40.81 | 274426 |
| 2025-07-23 | 42.18 | $41.40 | 306639 |
| 2025-07-22 | 42.31 | $42.36 | 401200 |
| 2025-07-21 | 42.15 | $42.21 | 203200 |
| 2025-07-18 | 41.99 | $41.53 | 220500 |
| 2025-07-17 | 42.01 | $41.77 | 227500 |
| 2025-07-16 | 41.94 | $42.00 | 251000 |
| 2025-07-15 | 41.78 | $41.64 | 246748 |
| 2025-07-14 | 41.69 | $42.13 | 259200 |
| 2025-07-11 | 41.42 | $41.49 | 270600 |
| 2025-07-10 | 41.29 | $41.80 | 204400 |
| 2025-07-09 | 41.01 | $41.45 | 234300 |
| 2025-07-08 | 40.79 | $41.03 | 377586 |
| 2025-07-07 | 40.65 | $41.12 | 419300 |
| 2025-07-03 | 40.45 | $41.28 | 140400 |
| 2025-07-02 | 40.15 | $40.74 | 274742 |
| 2025-07-01 | 39.96 | $40.60 | 391127 |
| 2025-06-30 | 39.77 | $39.72 | 310700 |
| 2025-06-27 | 39.83 | $39.78 | 465014 |
| 2025-06-26 | 39.88 | $39.89 | 327100 |
| 2025-06-25 | 39.91 | $39.64 | 711967 |
| 2025-06-24 | 40.04 | $41.17 | 557700 |
| 2025-06-23 | 39.71 | $40.63 | 397200 |
| 2025-06-20 | 39.49 | $39.62 | 772315 |
| 2025-06-18 | 39.55 | $39.71 | 258900 |
| 2025-06-17 | 39.60 | $39.90 | 253000 |
| 2025-06-16 | 39.61 | $39.75 | 492912 |
| 2025-06-13 | 39.68 | $39.74 | 335236 |
| 2025-06-12 | 39.78 | $40.28 | 229000 |
| 2025-06-11 | 39.74 | $40.07 | 251756 |
| 2025-06-10 | 39.77 | $40.39 | 258528 |
| 2025-06-09 | 39.71 | $39.97 | 220018 |
| 2025-06-06 | 39.79 | $39.70 | 199120 |
| 2025-06-05 | 39.97 | $39.81 | 338490 |
| 2025-06-04 | 40.18 | $39.76 | 250753 |
| 2025-06-03 | 40.46 | $40.70 | 230843 |
| 2025-06-02 | 40.51 | $40.72 | 194800 |
| 2025-05-30 | 40.57 | $40.97 | 274700 |
| 2025-05-29 | 40.58 | $40.90 | 273214 |
| 2025-05-28 | 40.63 | $40.96 | 315914 |
| 2025-05-27 | 40.67 | $41.41 | 272900 |
| 2025-05-23 | 40.59 | $40.76 | 168200 |
| 2025-05-22 | 40.72 | $40.45 | 173900 |
| 2025-05-21 | 40.98 | $40.95 | 260002 |
| 2025-05-20 | 41.15 | $41.76 | 259800 |
| 2025-05-19 | 41.10 | $41.54 | 239431 |
| 2025-05-16 | 41.13 | $41.10 | 258400 |
| 2025-05-15 | 41.32 | $40.73 | 275300 |
| 2025-05-14 | 41.67 | $39.78 | 414084 |
| 2025-05-13 | 42.41 | $40.53 | 314944 |
| 2025-05-12 | 43.08 | $41.22 | 444126 |
| 2025-05-09 | 43.67 | $42.83 | 318300 |
| 2025-05-08 | 43.87 | $43.57 | 323400 |
| 2025-05-07 | 43.88 | $43.95 | 321644 |
| 2025-05-06 | 43.76 | $43.63 | 295400 |
| 2025-05-05 | 43.71 | $43.55 | 389504 |
| 2025-05-02 | 43.66 | $43.20 | 195800 |
| 2025-05-01 | 43.71 | $42.94 | 218500 |
| 2025-04-30 | 43.84 | $43.10 | 290519 |
| 2025-04-29 | 43.93 | $43.78 | 245500 |
| 2025-04-28 | 43.83 | $43.76 | 762847 |
| 2025-04-25 | 43.69 | $43.95 | 797300 |
| 2025-04-24 | 43.45 | $43.97 | 437718 |
| 2025-04-23 | 43.14 | $43.61 | 460501 |
| 2025-04-22 | 42.87 | $44.11 | 549436 |
| 2025-04-21 | 42.38 | $43.16 | 250300 |
| 2025-04-17 | 42.07 | $42.99 | 425900 |
| 2025-04-16 | 41.75 | $42.59 | 240932 |
| 2025-04-15 | 41.48 | $42.43 | 273626 |
| 2025-04-14 | 41.21 | $42.01 | 213302 |
| 2025-04-11 | 41.01 | $41.26 | 202400 |
| 2025-04-10 | 41.02 | $40.74 | 300533 |
| 2025-04-09 | 41.19 | $40.40 | 372900 |
| 2025-04-08 | 41.51 | $40.34 | 308200 |
| 2025-04-07 | 41.92 | $40.06 | 480300 |
| 2025-04-04 | 42.51 | $41.21 | 413400 |
| 2025-04-03 | 42.86 | $43.36 | 235533 |
| 2025-04-02 | 42.59 | $43.16 | 195706 |
| 2025-04-01 | 42.32 | $43.01 | 286100 |
| 2025-03-31 | 42.04 | $42.72 | 251700 |
| 2025-03-28 | 41.79 | $42.63 | 253200 |
| 2025-03-27 | 41.50 | $41.69 | 158849 |
| 2025-03-26 | 41.45 | $41.20 | 159509 |
| 2025-03-25 | 41.54 | $40.98 | 201420 |
| 2025-03-24 | 41.72 | $41.38 | 195700 |
| 2025-03-21 | 41.81 | $41.27 | 713210 |
| 2025-03-20 | 41.95 | $41.85 | 146600 |
| 2025-03-19 | 41.94 | $42.08 | 150900 |
| 2025-03-18 | 41.85 | $41.96 | 170800 |
| 2025-03-17 | 41.76 | $41.91 | 148400 |
| 2025-03-14 | 41.68 | $41.83 | 201300 |
| 2025-03-13 | 41.59 | $41.11 | 226254 |
| 2025-03-12 | 41.72 | $40.96 | 199918 |
| 2025-03-11 | 41.91 | $41.48 | 260300 |
| 2025-03-10 | 41.97 | $41.61 | 244335 |
| 2025-03-07 | 42.00 | $41.93 | 219304 |
| 2025-03-06 | 41.93 | $41.42 | 235800 |
| 2025-03-05 | 41.99 | $41.66 | 271200 |
| 2025-03-04 | 41.99 | $42.10 | 363600 |
| 2025-03-03 | 41.83 | $42.37 | 344914 |
| 2025-02-28 | 41.55 | $40.88 | 319258 |
| 2025-02-27 | 41.68 | $41.14 | 426243 |
| 2025-02-26 | 41.74 | $41.76 | 284402 |
| 2025-02-25 | 41.60 | $41.74 | 199425 |
| 2025-02-24 | 41.44 | $41.51 | 241800 |
| 2025-02-21 | 41.30 | $41.42 | 181402 |
| 2025-02-20 | 41.16 | $40.96 | 162400 |
| 2025-02-19 | 41.12 | $41.34 | 127500 |
| 2025-02-18 | 40.95 | $41.23 | 150716 |
| 2025-02-14 | 40.78 | $40.64 | 117300 |
| 2025-02-13 | 40.74 | $41.06 | 154000 |
| 2025-02-12 | 40.56 | $40.82 | 152215 |
| 2025-02-11 | 40.41 | $40.82 | 141334 |
| 2025-02-10 | 40.23 | $40.00 | 140700 |
| 2025-02-07 | 40.26 | $39.99 | 153103 |
| 2025-02-06 | 40.31 | $40.48 | 150130 |
| 2025-02-05 | 40.20 | $40.41 | 157220 |
| 2025-02-04 | 40.09 | $39.90 | 268117 |
| 2025-02-03 | 40.12 | $39.82 | 217308 |
| 2025-01-31 | 40.18 | $39.92 | 244226 |
| 2025-01-30 | 40.22 | $40.49 | 252059 |
| 2025-01-29 | 40.08 | $39.74 | 218600 |
| 2025-01-28 | 40.15 | $40.36 | 186100 |
| 2025-01-27 | 40.04 | $40.76 | 361700 |
| 2025-01-24 | 39.77 | $39.88 | 221648 |
| 2025-01-23 | 39.73 | $39.75 | 173427 |
| 2025-01-22 | 39.72 | $39.86 | 218615 |
| 2025-01-21 | 39.67 | $41.22 | 207058 |
| 2025-01-17 | 39.19 | $40.41 | 266929 |
| 2025-01-16 | 38.86 | $40.15 | 202529 |
| 2025-01-15 | 38.56 | $39.36 | 255334 |
| 2025-01-14 | 38.45 | $39.44 | 231600 |
| 2025-01-13 | 38.30 | $38.72 | 203109 |
| 2025-01-10 | 38.36 | $38.31 | 172804 |
| 2025-01-08 | 38.58 | $39.17 | 155100 |
| 2025-01-07 | 38.59 | $38.58 | 174742 |
| 2025-01-06 | 38.80 | $38.69 | 202432 |
| 2025-01-03 | 39.03 | $39.69 | 138300 |
| 2025-01-02 | 39.02 | $39.52 | 158460 |
| 2024-12-31 | 39.07 | $39.56 | 159900 |
| 2024-12-30 | 39.14 | $39.37 | 134052 |
| 2024-12-27 | 39.30 | $39.48 | 160600 |
| 2024-12-26 | 39.47 | $39.76 | 186620 |
| 2024-12-24 | 39.60 | $39.68 | 84700 |
| 2024-12-23 | 39.80 | $39.50 | 180200 |
| 2024-12-20 | 40.12 | $39.57 | 949900 |
| 2024-12-19 | 40.50 | $39.61 | 277100 |
| 2024-12-18 | 40.95 | $39.21 | 368600 |
| 2024-12-17 | 41.64 | $41.03 | 207100 |
| 2024-12-16 | 41.91 | $41.29 | 185026 |
| 2024-12-13 | 42.15 | $41.81 | 228400 |
| 2024-12-12 | 42.28 | $41.57 | 154146 |
| 2024-12-11 | 42.52 | $41.84 | 198700 |
| 2024-12-10 | 42.71 | $41.97 | 159028 |
| 2024-12-09 | 42.90 | $41.76 | 184326 |
| 2024-12-06 | 43.20 | $41.90 | 141726 |
| 2024-12-05 | 43.50 | $42.30 | 133730 |
| 2024-12-04 | 43.73 | $42.93 | 134202 |
| 2024-12-03 | 43.80 | $42.94 | 161013 |
| 2024-12-02 | 43.86 | $43.26 | 261403 |
| 2024-11-29 | 43.82 | $43.82 | 106245 |
| 2024-11-27 | 43.57 | $43.34 | 234100 |
| 2024-11-26 | 43.40 | $43.29 | 166625 |
| 2024-11-25 | 43.19 | $43.85 | 326500 |
| 2024-11-22 | 42.75 | $43.78 | 201000 |
| 2024-11-21 | 42.21 | $43.21 | 229939 |
| 2024-11-20 | 41.73 | $42.12 | 163400 |
| 2024-11-19 | 41.47 | $41.84 | 174535 |
| 2024-11-18 | 41.24 | $41.61 | 213200 |
| 2024-11-15 | 41.03 | $41.15 | 211100 |
| 2024-11-14 | 40.90 | $40.63 | 292100 |
| 2024-11-13 | 40.91 | $41.29 | 237700 |
| 2024-11-12 | 40.71 | $41.63 | 272400 |
| 2024-11-11 | 40.35 | $41.44 | 188249 |
| 2024-11-08 | 39.97 | $40.88 | 236304 |
| 2024-11-07 | 39.68 | $40.36 | 190600 |
| 2024-11-06 | 39.50 | $40.91 | 426400 |
| 2024-11-05 | 39.10 | $39.10 | 168600 |
| 2024-11-04 | 39.20 | $38.42 | 255400 |
| 2024-11-01 | 39.54 | $38.51 | 197800 |
| 2024-10-31 | 39.92 | $38.89 | 186800 |
| 2024-10-30 | 40.28 | $40.00 | 161200 |
| 2024-10-29 | 40.35 | $40.00 | 241100 |
| 2024-10-28 | 40.45 | $40.41 | 133700 |
| 2024-10-25 | 40.43 | $39.96 | 228000 |
| 2024-10-24 | 40.54 | $40.33 | 203600 |
| 2024-10-23 | 40.56 | $40.56 | 263000 |
| 2024-10-22 | 40.51 | $40.55 | 257508 |
| 2024-10-21 | 40.44 | $40.49 | 221730 |
| 2024-10-18 | 40.37 | $40.67 | 138045 |
| 2024-10-17 | 40.23 | $40.55 | 193407 |
| 2024-10-16 | 40.10 | $41.22 | 251134 |
| 2024-10-15 | 39.72 | $40.55 | 202000 |
| 2024-10-14 | 39.47 | $40.25 | 145600 |
| 2024-10-11 | 39.26 | $39.84 | 148000 |
| 2024-10-10 | 39.14 | $39.00 | 217413 |
| 2024-10-09 | 39.27 | $39.25 | 308619 |
| 2024-10-08 | 39.35 | $38.84 | 229616 |
| 2024-10-07 | 39.57 | $38.88 | 226228 |
| 2024-10-04 | 39.84 | $39.52 | 541149 |
| 2024-10-03 | 39.96 | $39.12 | 150332 |
| 2024-10-02 | 40.24 | $39.67 | 159600 |
| 2024-10-01 | 40.39 | $40.40 | 176200 |
| 2024-09-30 | 40.35 | $40.82 | 249148 |
| 2024-09-27 | 40.16 | $40.46 | 285229 |
| 2024-09-26 | 40.04 | $40.08 | 214700 |
| 2024-09-25 | 40.01 | $40.03 | 358600 |
| 2024-09-24 | 39.99 | $40.00 | 211016 |
| 2024-09-23 | 39.98 | $39.95 | 171401 |
| 2024-09-20 | 39.97 | $39.48 | 775314 |
| 2024-09-19 | 40.11 | $40.01 | 219234 |
| 2024-09-18 | 40.10 | $40.06 | 206002 |
| 2024-09-17 | 40.08 | $40.49 | 347743 |
| 2024-09-16 | 39.91 | $40.61 | 300649 |
| 2024-09-13 | 39.66 | $40.33 | 213214 |
| 2024-09-12 | 39.44 | $39.30 | 187878 |
| 2024-09-11 | 39.50 | $39.05 | 291418 |
| 2024-09-10 | 39.66 | $39.50 | 144500 |
| 2024-09-09 | 39.70 | $38.94 | 229335 |
| 2024-09-06 | 39.93 | $39.22 | 266467 |
| 2024-09-05 | 40.11 | $40.05 | 254449 |
| 2024-09-04 | 40.06 | $39.71 | 157300 |
| 2024-09-03 | 40.11 | $39.62 | 269941 |
| 2024-08-30 | 40.18 | $40.22 | 205500 |
| 2024-08-29 | 40.08 | $40.15 | 148700 |
| 2024-08-28 | 39.97 | $40.23 | 501700 |
| 2024-08-27 | 39.80 | $40.44 | 241159 |
| 2024-08-26 | 39.52 | $40.28 | 176400 |
| 2024-08-23 | 39.23 | $40.11 | 202600 |
| 2024-08-22 | 38.92 | $39.53 | 157400 |
| 2024-08-21 | 38.72 | $39.34 | 179012 |
| 2024-08-20 | 38.55 | $39.10 | 182747 |
| 2024-08-19 | 38.41 | $38.95 | 163448 |
| 2024-08-16 | 38.29 | $38.61 | 243709 |
| 2024-08-15 | 38.26 | $38.64 | 239035 |
| 2024-08-14 | 38.21 | $37.85 | 146444 |
| 2024-08-13 | 38.41 | $37.90 | 189707 |
| 2024-08-12 | 38.63 | $37.75 | 241928 |
| 2024-08-09 | 38.95 | $38.26 | 255105 |
| 2024-08-08 | 39.17 | $38.20 | 287700 |
| 2024-08-07 | 39.46 | $37.91 | 357764 |
| 2024-08-06 | 39.89 | $38.39 | 286300 |
| 2024-08-05 | 40.26 | $38.09 | 354900 |
| 2024-08-02 | 40.79 | $38.92 | 423438 |
| 2024-08-01 | 41.16 | $40.36 | 303616 |
| 2024-07-31 | 41.13 | $39.98 | 267740 |
| 2024-07-30 | 41.19 | $40.74 | 255232 |
| 2024-07-29 | 41.00 | $40.59 | 252822 |
| 2024-07-26 | 40.79 | $40.71 | 151732 |
| 2024-07-25 | 40.47 | $40.35 | 233600 |
| 2024-07-24 | 40.17 | $40.03 | 401400 |
| 2024-07-23 | 39.89 | $39.79 | 200200 |
| 2024-07-22 | 39.60 | $39.64 | 183036 |
| 2024-07-19 | 39.27 | $39.34 | 229105 |
| 2024-07-18 | 38.95 | $39.84 | 205100 |
| 2024-07-17 | 38.38 | $40.24 | 216930 |
| 2024-07-16 | 37.54 | $39.04 | 220638 |
| 2024-07-15 | 36.89 | $37.89 | 215239 |
| 2024-07-12 | 36.46 | $37.88 | 190139 |
| 2024-07-11 | 35.93 | $37.33 | 308431 |
| 2024-07-10 | 35.45 | $36.04 | 207100 |
| 2024-07-09 | 35.29 | $35.48 | 337200 |
| 2024-07-08 | 35.27 | $35.25 | 168800 |
| 2024-07-05 | 35.32 | $35.31 | 147721 |
| 2024-07-03 | 35.37 | $35.53 | 109000 |
| 2024-07-02 | 35.37 | $35.91 | 162206 |
| 2024-07-01 | 35.25 | $35.73 | 343324 |
| 2024-06-28 | 35.18 | $36.11 | 632133 |
| 2024-06-27 | 34.97 | $35.68 | 160315 |
| 2024-06-26 | 34.86 | $35.34 | 320000 |
| 2024-06-25 | 34.84 | $35.23 | 231100 |
| 2024-06-24 | 34.87 | $35.39 | 265442 |
| 2024-06-21 | 34.86 | $34.95 | 550700 |
| 2024-06-20 | 35.01 | $35.21 | 299031 |
| 2024-06-18 | 35.12 | $35.02 | 295400 |
| 2024-06-17 | 35.32 | $35.45 | 182800 |
| 2024-06-14 | 35.45 | $35.42 | 268127 |
| 2024-06-13 | 35.62 | $35.50 | 278100 |
| 2024-06-12 | 35.82 | $35.67 | 256068 |
| 2024-06-11 | 36.02 | $35.77 | 191600 |
| 2024-06-10 | 36.24 | $35.99 | 192231 |
| 2024-06-07 | 36.44 | $36.12 | 167700 |
| 2024-06-06 | 36.66 | $36.55 | 152100 |
| 2024-06-05 | 36.80 | $36.90 | 177028 |
| 2024-06-04 | 36.86 | $37.36 | 144618 |
| 2024-06-03 | 36.79 | $37.58 | 203010 |
| 2024-05-31 | 36.65 | $37.42 | 346814 |
| 2024-05-30 | 36.54 | $36.93 | 328518 |
| 2024-05-29 | 36.56 | $35.38 | 225000 |
| 2024-05-28 | 37.09 | $35.67 | 332000 |
| 2024-05-24 | 37.65 | $36.23 | 245734 |
| 2024-05-23 | 38.15 | $36.73 | 188600 |
| 2024-05-22 | 38.61 | $37.98 | 176000 |
| 2024-05-21 | 38.77 | $38.75 | 146100 |
| 2024-05-20 | 38.71 | $38.71 | 231100 |
| 2024-05-17 | 38.65 | $38.54 | 229534 |
| 2024-05-16 | 38.62 | $38.49 | 182400 |
| 2024-05-15 | 38.59 | $38.15 | 182700 |
| 2024-05-14 | 38.66 | $37.99 | 374600 |
| 2024-05-13 | 38.80 | $38.48 | 196300 |
| 2024-05-10 | 38.79 | $38.64 | 209800 |
| 2024-05-09 | 38.73 | $38.36 | 210700 |
| 2024-05-08 | 38.73 | $38.47 | 327500 |
| 2024-05-07 | 38.69 | $38.37 | 243600 |
| 2024-05-06 | 38.66 | $37.86 | 334800 |
| 2024-05-03 | 38.77 | $38.63 | 242306 |
| 2024-05-02 | 38.66 | $38.79 | 251600 |
| 2024-05-01 | 38.46 | $38.17 | 350200 |
| 2024-04-30 | 38.40 | $38.15 | 201423 |
| 2024-04-29 | 38.33 | $38.23 | 168621 |
| 2024-04-26 | 38.20 | $38.32 | 307936 |
| 2024-04-25 | 38.01 | $38.66 | 210731 |
| 2024-04-24 | 37.65 | $38.58 | 344194 |
| 2024-04-23 | 37.24 | $38.31 | 257300 |
| 2024-04-22 | 36.82 | $38.00 | 231943 |
| 2024-04-19 | 36.41 | $37.68 | 327335 |
| 2024-04-18 | 36.00 | $36.59 | 187601 |
| 2024-04-17 | 35.86 | $35.89 | 267600 |
| 2024-04-16 | 35.91 | $35.51 | 244930 |
| 2024-04-15 | 36.10 | $35.73 | 261924 |
| 2024-04-12 | 36.26 | $36.13 | 239726 |
| 2024-04-11 | 36.33 | $36.07 | 237600 |
| 2024-04-10 | 36.44 | $35.71 | 345500 |
| 2024-04-09 | 36.68 | $36.70 | 166517 |
| 2024-04-08 | 36.68 | $36.78 | 204900 |
| 2024-04-05 | 36.64 | $36.41 | 164207 |
| 2024-04-04 | 36.71 | $36.75 | 195200 |
| 2024-04-03 | 36.69 | $36.98 | 232500 |
| 2024-04-02 | 36.60 | $36.81 | 304231 |
| 2024-04-01 | 36.54 | $37.12 | 216300 |
| 2024-03-28 | 36.37 | $37.22 | 327354 |
| 2024-03-27 | 36.13 | $36.67 | 616100 |
| 2024-03-26 | 36.03 | $35.60 | 323250 |
| 2024-03-25 | 36.24 | $36.35 | 216531 |
| 2024-03-22 | 36.27 | $35.89 | 266900 |
| 2024-03-21 | 36.46 | $36.49 | 278900 |
| 2024-03-20 | 36.50 | $36.46 | 213337 |
| 2024-03-19 | 36.56 | $36.07 | 211236 |
| 2024-03-18 | 36.76 | $35.89 | 316100 |
| 2024-03-15 | 37.07 | $36.35 | 760929 |
| 2024-03-14 | 37.30 | $36.16 | 461814 |
| 2024-03-13 | 37.64 | $36.96 | 344500 |
| 2024-03-12 | 37.79 | $37.73 | 243102 |
| 2024-03-11 | 37.73 | $38.30 | 217500 |
| 2024-03-08 | 37.48 | $37.70 | 202500 |
| 2024-03-07 | 37.35 | $37.55 | 198800 |
| 2024-03-06 | 37.25 | $37.38 | 223326 |
| 2024-03-05 | 37.17 | $37.20 | 293053 |
| 2024-03-04 | 37.14 | $37.68 | 288257 |
| 2024-03-01 | 36.94 | $36.93 | 286200 |
| 2024-02-29 | 36.94 | $36.74 | 527245 |
| 2024-02-28 | 37.00 | $37.15 | 444300 |
| 2024-02-27 | 36.95 | $36.57 | 482800 |
| 2024-02-26 | 37.07 | $36.60 | 684019 |
| 2024-02-23 | 37.20 | $35.85 | 912222 |
| 2024-02-22 | 37.61 | $39.76 | 3.2M |
| 2024-02-21 | 36.86 | $38.87 | 602746 |
| 2024-02-20 | 36.23 | $39.16 | 827131 |
| 2024-02-16 | 35.38 | $36.49 | 263800 |
| 2024-02-15 | 35.21 | $36.06 | 416542 |
| 2024-02-14 | 35.15 | $35.53 | 206026 |
| 2024-02-13 | 35.25 | $35.14 | 286400 |
| 2024-02-12 | 35.52 | $36.62 | 276814 |
| 2024-02-09 | 35.40 | $35.13 | 441807 |
| 2024-02-08 | 35.74 | $35.36 | 368700 |
| 2024-02-07 | 36.10 | $35.62 | 198940 |
| 2024-02-06 | 36.47 | $35.75 | 300752 |
| 2024-02-05 | 36.90 | $35.84 | 397300 |
| 2024-02-02 | 37.39 | $36.94 | 288200 |
| 2024-02-01 | 37.66 | $37.03 | 354386 |
| 2024-01-31 | 37.96 | $36.86 | 787630 |
| 2024-01-30 | 38.39 | $37.70 | 177122 |
| 2024-01-29 | 38.64 | $38.98 | 200603 |
| 2024-01-26 | 38.55 | $38.73 | 141400 |
| 2024-01-25 | 38.52 | $38.99 | 201600 |
| 2024-01-24 | 38.39 | $38.45 | 190932 |
| 2024-01-23 | 38.42 | $39.00 | 256300 |
| 2024-01-22 | 38.28 | $38.77 | 264800 |
| 2024-01-19 | 38.18 | $38.00 | 173264 |
| 2024-01-18 | 38.31 | $37.77 | 240817 |
| 2024-01-17 | 38.54 | $37.71 | 208700 |
| 2024-01-16 | 38.85 | $37.83 | 233800 |
| 2024-01-12 | 39.18 | $38.43 | 144108 |
| 2024-01-11 | 39.39 | $38.31 | 280000 |
| 2024-01-10 | 39.68 | $39.19 | 215402 |
| 2024-01-09 | 39.75 | $39.19 | 238832 |
| 2024-01-08 | 39.83 | $39.63 | 178200 |
| 2024-01-05 | 39.78 | $39.38 | 135700 |
| 2024-01-04 | 39.78 | $39.69 | 154700 |
| 2024-01-03 | 39.68 | $39.93 | 170000 |
| 2024-01-02 | 39.47 | $39.68 | 199844 |
| 2023-12-29 | 39.28 | $38.94 | 229636 |
| 2023-12-28 | 39.28 | $39.02 | 147566 |
| 2023-12-27 | 39.24 | $39.16 | 199723 |
| 2023-12-26 | 39.14 | $39.11 | 129800 |
| 2023-12-22 | 39.03 | $39.16 | 153218 |
| 2023-12-21 | 38.87 | $38.52 | 218010 |
| 2023-12-20 | 38.88 | $38.20 | 220059 |
| 2023-12-19 | 38.97 | $38.62 | 221934 |
| 2023-12-18 | 38.95 | $38.04 | 241006 |
| 2023-12-15 | 39.09 | $38.43 | 1.0M |
| 2023-12-14 | 39.13 | $39.28 | 325600 |
| 2023-12-13 | 38.89 | $39.76 | 374800 |
| 2023-12-12 | 38.45 | $38.38 | 173046 |
| 2023-12-11 | 38.34 | $38.60 | 216327 |
| 2023-12-08 | 38.12 | $38.63 | 190600 |
| 2023-12-07 | 37.84 | $38.58 | 173039 |
| 2023-12-06 | 37.51 | $38.31 | 196024 |
| 2023-12-05 | 37.19 | $37.73 | 225500 |
| 2023-12-04 | 36.99 | $38.18 | 223427 |
| 2023-12-01 | 36.60 | $37.30 | 239800 |
| 2023-11-30 | 36.41 | $36.62 | 243800 |
| 2023-11-29 | 36.39 | $36.37 | 298631 |
| 2023-11-28 | 36.46 | $36.70 | 166137 |
| 2023-11-27 | 36.45 | $36.73 | 201119 |
| 2023-11-24 | 36.43 | $36.47 | 87200 |
| 2023-11-22 | 36.49 | $36.65 | 140348 |
| 2023-11-21 | 36.52 | $36.30 | 169927 |
| 2023-11-20 | 36.67 | $36.73 | 253700 |
| 2023-11-17 | 36.73 | $37.22 | 195643 |
| 2023-11-16 | 36.66 | $37.15 | 190514 |
| 2023-11-15 | 36.59 | $37.36 | 291000 |
| 2023-11-14 | 36.46 | $37.26 | 1.1M |
| 2023-11-13 | 36.34 | $35.75 | 176359 |
| 2023-11-10 | 36.68 | $36.20 | 229600 |
| 2023-11-09 | 36.97 | $36.11 | 224300 |
| 2023-11-08 | 37.35 | $36.71 | 250302 |
| 2023-11-07 | 37.64 | $37.34 | 207900 |
| 2023-11-06 | 37.79 | $37.75 | 311600 |
| 2023-11-03 | 37.86 | $39.34 | 215200 |
| 2023-11-02 | 37.44 | $38.58 | 184262 |
| 2023-11-01 | 37.18 | $37.46 | 157900 |
| 2023-10-31 | 37.23 | $36.71 | 217000 |
| 2023-10-30 | 37.53 | $36.29 | 149600 |
| 2023-10-27 | 38.05 | $37.05 | 195600 |
| 2023-10-26 | 38.44 | $37.66 | 217540 |
| 2023-10-25 | 38.73 | $37.71 | 179407 |
| 2023-10-24 | 39.07 | $37.81 | 282700 |
| 2023-10-23 | 39.45 | $38.19 | 285700 |
| 2023-10-20 | 39.79 | $39.40 | 187500 |
| 2023-10-19 | 39.82 | $39.94 | 346300 |
| 2023-10-18 | 39.68 | $40.36 | 160100 |
| 2023-10-17 | 39.37 | $40.36 | 227916 |
| 2023-10-16 | 38.99 | $39.90 | 203714 |
| 2023-10-13 | 38.68 | $39.17 | 124826 |
| 2023-10-12 | 38.53 | $38.74 | 112608 |
| 2023-10-11 | 38.49 | $39.23 | 104300 |
| 2023-10-10 | 38.28 | $39.13 | 153728 |
| 2023-10-09 | 38.07 | $39.06 | 112650 |
| 2023-10-06 | 37.85 | $38.54 | 159112 |
| 2023-10-05 | 37.75 | $38.12 | 203600 |
| 2023-10-04 | 37.78 | $37.83 | 232206 |
| 2023-10-03 | 37.91 | $37.44 | 302048 |
| 2023-10-02 | 38.21 | $36.93 | 277900 |
| 2023-09-29 | 38.74 | $38.16 | 231939 |
| 2023-09-28 | 39.01 | $38.27 | 334900 |
| 2023-09-27 | 39.31 | $38.15 | 226500 |
| 2023-09-26 | 39.71 | $38.99 | 335100 |
| 2023-09-25 | 39.94 | $39.42 | 162430 |
| 2023-09-22 | 40.09 | $39.60 | 195685 |
| 2023-09-21 | 40.21 | $39.71 | 203361 |
| 2023-09-20 | 40.33 | $40.12 | 145200 |
| 2023-09-19 | 40.33 | $40.33 | 161112 |
| 2023-09-18 | 40.27 | $40.63 | 194123 |
| 2023-09-15 | 40.10 | $41.22 | 976607 |
| 2023-09-14 | 39.71 | $40.85 | 192731 |
| 2023-09-13 | 39.35 | $40.16 | 201400 |
| 2023-09-12 | 39.14 | $40.09 | 166736 |
| 2023-09-11 | 38.91 | $39.90 | 169200 |
| 2023-09-08 | 38.71 | $39.31 | 158928 |
| 2023-09-07 | 38.65 | $39.11 | 178435 |
| 2023-09-06 | 38.66 | $38.79 | 189415 |
| 2023-09-05 | 38.79 | $38.44 | 272825 |
| 2023-09-01 | 39.07 | $38.92 | 177920 |
| 2023-08-31 | 39.27 | $39.28 | 222300 |
| 2023-08-30 | 39.42 | $39.87 | 156623 |
| 2023-08-29 | 39.42 | $39.83 | 100939 |
| 2023-08-28 | 39.46 | $39.71 | 129672 |
| 2023-08-25 | 39.55 | $39.80 | 111934 |
| 2023-08-24 | 39.64 | $39.60 | 193200 |
| 2023-08-23 | 39.83 | $39.97 | 154706 |
| 2023-08-22 | 39.96 | $40.09 | 192110 |
| 2023-08-21 | 40.10 | $40.24 | 157900 |
| 2023-08-18 | 40.23 | $40.61 | 208424 |
| 2023-08-17 | 40.29 | $40.69 | 186824 |
| 2023-08-16 | 40.35 | $40.40 | 198630 |
| 2023-08-15 | 40.53 | $40.09 | 226937 |
| 2023-08-14 | 40.86 | $40.47 | 230100 |
| 2023-08-11 | 41.15 | $41.19 | 135500 |
| 2023-08-10 | 41.29 | $40.91 | 158045 |
| 2023-08-09 | 41.56 | $41.14 | 304500 |
| 2023-08-08 | 41.83 | $40.92 | 195316 |
| 2023-08-07 | 42.23 | $41.34 | 216500 |
| 2023-08-04 | 42.60 | $41.33 | 174700 |
| 2023-08-03 | 43.05 | $42.48 | 253910 |
| 2023-08-02 | 43.23 | $42.08 | 116508 |
| 2023-08-01 | 43.58 | $42.25 | 142205 |
| 2023-07-31 | 43.96 | $42.97 | 179600 |
| 2023-07-28 | 44.18 | $43.27 | 120718 |
| 2023-07-27 | 44.34 | $43.68 | 168445 |
| 2023-07-26 | 44.41 | $44.67 | 116600 |
| 2023-07-25 | 44.16 | $44.44 | 168300 |
| 2023-07-24 | 43.93 | $44.32 | 126313 |
| 2023-07-21 | 43.67 | $44.15 | 243200 |
| 2023-07-20 | 43.41 | $44.30 | 129514 |
| 2023-07-19 | 43.04 | $43.34 | 310500 |
| 2023-07-18 | 42.89 | $42.89 | 164300 |
| 2023-07-17 | 42.85 | $42.82 | 215600 |
| 2023-07-14 | 42.82 | $43.30 | 151823 |
| 2023-07-13 | 42.63 | $43.26 | 122336 |
| 2023-07-12 | 42.42 | $42.83 | 152409 |
| 2023-07-11 | 42.30 | $42.36 | 167722 |
| 2023-07-10 | 42.31 | $42.12 | 232530 |
| 2023-07-07 | 42.40 | $41.84 | 172200 |
| 2023-07-06 | 42.60 | $42.33 | 135500 |
| 2023-07-05 | 42.70 | $42.89 | 220712 |
| 2023-07-03 | 42.64 | $43.23 | 87120 |
| 2023-06-30 | 42.47 | $43.05 | 235809 |
| 2023-06-29 | 42.32 | $42.85 | 151300 |
| 2023-06-28 | 42.21 | $42.50 | 198949 |
| 2023-06-27 | 42.20 | $42.71 | 177116 |
| 2023-06-26 | 42.12 | $42.34 | 182303 |
| 2023-06-23 | 42.16 | $42.04 | 503733 |
| 2023-06-22 | 42.30 | $42.61 | 202249 |
| 2023-06-21 | 42.31 | $42.24 | 155300 |
| 2023-06-20 | 42.45 | $42.33 | 220001 |
| 2023-06-16 | 42.61 | $42.50 | 382348 |
| 2023-06-15 | 42.75 | $42.54 | 192266 |
| 2023-06-14 | 42.93 | $42.85 | 193800 |
| 2023-06-13 | 43.05 | $43.57 | 214000 |
| 2023-06-12 | 42.99 | $43.33 | 175000 |
| 2023-06-09 | 42.99 | $43.48 | 144111 |
| 2023-06-08 | 42.96 | $43.94 | 161314 |
| 2023-06-07 | 42.79 | $44.31 | 233816 |
| 2023-06-06 | 42.49 | $43.32 | 176126 |
| 2023-06-05 | 42.44 | $42.66 | 146077 |
| 2023-06-02 | 42.62 | $43.32 | 211700 |
| 2023-06-01 | 42.64 | $42.13 | 189651 |
| 2023-05-31 | 43.07 | $42.70 | 219400 |
| 2023-05-30 | 43.43 | $42.83 | 177100 |
| 2023-05-26 | 43.84 | $43.89 | 91000 |
| 2023-05-25 | 44.02 | $43.80 | 161232 |
| 2023-05-24 | 44.28 | $44.23 | 115833 |
| 2023-05-23 | 44.48 | $45.04 | 144748 |
| 2023-05-22 | 44.47 | $44.70 | 108616 |
| 2023-05-19 | 44.59 | $44.67 | 168300 |
| 2023-05-18 | 44.76 | $44.50 | 194200 |
| 2023-05-17 | 45.04 | $44.90 | 161200 |
| 2023-05-16 | 45.25 | $44.08 | 209600 |
| 2023-05-15 | 45.79 | $45.00 | 142600 |
| 2023-05-12 | 46.17 | $45.67 | 108756 |
| 2023-05-11 | 46.42 | $45.96 | 116600 |
| 2023-05-10 | 46.64 | $46.48 | 151112 |
| 2023-05-09 | 46.74 | $46.30 | 133500 |
| 2023-05-08 | 46.93 | $46.76 | 97854 |
| 2023-05-05 | 47.02 | $47.05 | 137618 |
| 2023-05-04 | 47.04 | $48.33 | 149000 |
| 2023-05-03 | 46.66 | $46.14 | 222700 |
| 2023-05-02 | 46.90 | $45.97 | 157200 |
| 2023-05-01 | 47.25 | $46.85 | 110033 |
| 2023-04-28 | 47.39 | $46.96 | 133600 |
| 2023-04-27 | 47.53 | $47.27 | 98400 |
| 2023-04-26 | 47.60 | $46.90 | 129000 |
| 2023-04-25 | 47.81 | $47.79 | 122200 |
| 2023-04-24 | 47.77 | $47.69 | 67637 |
| 2023-04-21 | 47.76 | $47.72 | 126000 |
| 2023-04-20 | 47.73 | $47.61 | 102808 |
| 2023-04-19 | 47.74 | $47.62 | 105707 |
| 2023-04-18 | 47.73 | $47.04 | 102740 |
| 2023-04-17 | 47.91 | $47.52 | 86934 |
| 2023-04-14 | 47.96 | $47.05 | 102400 |
| 2023-04-13 | 48.18 | $47.59 | 118200 |
| 2023-04-12 | 48.26 | $47.95 | 72220 |
| 2023-04-11 | 48.25 | $48.48 | 134001 |
| 2023-04-10 | 48.05 | $48.82 | 140339 |
| 2023-04-06 | 47.70 | $48.81 | 120501 |
| 2023-04-05 | 47.27 | $48.30 | 138746 |
| 2023-04-04 | 46.91 | $46.91 | 149448 |
| 2023-04-03 | 46.92 | $46.98 | 182137 |
| 2023-03-31 | 46.90 | $47.56 | 244700 |
| 2023-03-30 | 46.70 | $47.46 | 102648 |
| 2023-03-29 | 46.49 | $47.37 | 142715 |
| 2023-03-28 | 46.27 | $46.97 | 162400 |
| 2023-03-27 | 46.13 | $46.84 | 121300 |
| 2023-03-24 | 46.02 | $46.41 | 194517 |
| 2023-03-23 | 46.02 | $44.90 | 157305 |
| 2023-03-22 | 46.52 | $45.66 | 150100 |
| 2023-03-21 | 46.89 | $46.80 | 238700 |
| 2023-03-20 | 46.99 | $47.62 | 183700 |
| 2023-03-17 | 46.86 | $47.30 | 637036 |
| 2023-03-16 | 46.81 | $48.11 | 155320 |
| 2023-03-15 | 46.50 | $48.09 | 369653 |
| 2023-03-14 | 46.14 | $46.88 | 181400 |
| 2023-03-13 | 46.10 | $46.10 | 203131 |
| 2023-03-10 | 46.31 | $45.63 | 130206 |
| 2023-03-09 | 46.73 | $46.35 | 142500 |
| 2023-03-08 | 47.03 | $47.06 | 161000 |
| 2023-03-07 | 47.18 | $46.96 | 135100 |
| 2023-03-06 | 47.40 | $47.41 | 216346 |
| 2023-03-03 | 47.54 | $48.27 | 176401 |
| 2023-03-02 | 47.44 | $47.82 | 254800 |
| 2023-03-01 | 47.48 | $47.04 | 193200 |
| 2023-02-28 | 47.78 | $48.34 | 269729 |
| 2023-02-27 | 47.75 | $47.75 | 164200 |
| 2023-02-24 | 47.91 | $47.58 | 194500 |
| 2023-02-23 | 48.16 | $48.15 | 136636 |
| 2023-02-22 | 48.30 | $48.24 | 225004 |
| 2023-02-21 | 48.44 | $47.81 | 117644 |
| 2023-02-17 | 48.76 | $49.07 | 121748 |
| 2023-02-16 | 48.76 | $48.40 | 129900 |
| 2023-02-15 | 48.97 | $48.59 | 135602 |
| 2023-02-14 | 49.18 | $48.17 | 133327 |
| 2023-02-13 | 49.56 | $48.94 | 134401 |
| 2023-02-10 | 49.78 | $48.54 | 186000 |
| 2023-02-09 | 50.18 | $47.28 | 176514 |
| 2023-02-08 | 51.05 | $48.90 | 309984 |
| 2023-02-07 | 51.59 | $51.37 | 227937 |
| 2023-02-06 | 51.46 | $51.61 | 223748 |
| 2023-02-03 | 51.20 | $51.77 | 226700 |
| 2023-02-02 | 50.82 | $52.27 | 246400 |
| 2023-02-01 | 50.19 | $51.13 | 227021 |
| 2023-01-31 | 49.77 | $50.14 | 733500 |
| 2023-01-30 | 49.56 | $49.09 | 128706 |
| 2023-01-27 | 49.64 | $50.04 | 256900 |
| 2023-01-26 | 49.42 | $49.45 | 141600 |
| 2023-01-25 | 49.34 | $49.21 | 123700 |
| 2023-01-24 | 49.31 | $49.36 | 100800 |
| 2023-01-23 | 49.21 | $49.12 | 99084 |
| 2023-01-20 | 49.17 | $48.76 | 118700 |
| 2023-01-19 | 49.22 | $48.50 | 110421 |
| 2023-01-18 | 49.36 | $48.60 | 124700 |
| 2023-01-17 | 49.50 | $49.58 | 148214 |
| 2023-01-13 | 49.34 | $49.58 | 120221 |
| 2023-01-12 | 49.14 | $49.70 | 152832 |
| 2023-01-11 | 48.85 | $49.26 | 157500 |
| 2023-01-10 | 48.62 | $48.77 | 171000 |
| 2023-01-09 | 48.50 | $48.73 | 165100 |
| 2023-01-06 | 48.36 | $49.25 | 115601 |
| 2023-01-05 | 48.02 | $48.17 | 100400 |
| 2023-01-04 | 47.94 | $48.85 | 166710 |
| 2023-01-03 | 47.63 | $48.29 | 240640 |
| 2022-12-30 | 47.44 | $47.59 | 173400 |
| 2022-12-29 | 47.42 | $48.27 | 184900 |
| 2022-12-28 | 47.18 | $47.31 | 146747 |
| 2022-12-27 | 47.20 | $47.88 | 120700 |
| 2022-12-23 | 47.04 | $47.72 | 109700 |
| 2022-12-22 | 46.91 | $46.75 | 137800 |
| 2022-12-21 | 47.06 | $47.34 | 166500 |
| 2022-12-20 | 47.06 | $47.21 | 398849 |
| 2022-12-19 | 47.11 | $46.83 | 167800 |
| 2022-12-16 | 47.30 | $46.34 | 1.1M |
| 2022-12-15 | 47.68 | $46.91 | 176735 |
| 2022-12-14 | 47.97 | $47.33 | 169700 |
| 2022-12-13 | 48.19 | $47.88 | 272500 |
| 2022-12-12 | 48.29 | $48.36 | 159805 |
| 2022-12-09 | 48.24 | $47.97 | 132800 |
| 2022-12-08 | 48.31 | $47.82 | 158200 |
| 2022-12-07 | 48.44 | $48.21 | 170400 |
| 2022-12-06 | 48.47 | $47.54 | 196442 |
| 2022-12-05 | 48.71 | $47.33 | 255808 |
| 2022-12-02 | 49.06 | $46.68 | 308700 |
| 2022-12-01 | 49.68 | $47.65 | 235215 |
| 2022-11-30 | 50.12 | $50.11 | 257736 |
| 2022-11-29 | 49.85 | $49.41 | 148646 |
| 2022-11-28 | 49.73 | $49.32 | 170100 |
| 2022-11-25 | 49.60 | $49.59 | 93844 |
| 2022-11-23 | 49.33 | $49.61 | 128100 |
| 2022-11-22 | 48.97 | $49.74 | 178000 |
| 2022-11-21 | 48.48 | $49.32 | 217200 |
| 2022-11-18 | 48.01 | $48.69 | 164200 |
| 2022-11-17 | 47.61 | $47.40 | 269700 |
| 2022-11-16 | 47.53 | $47.87 | 154124 |
| 2022-11-15 | 47.28 | $47.91 | 135600 |
| 2022-11-14 | 46.94 | $47.49 | 146338 |
| 2022-11-11 | 46.67 | $47.19 | 158515 |
| 2022-11-10 | 46.42 | $47.08 | 248313 |
| 2022-11-09 | 46.15 | $45.40 | 207655 |
| 2022-11-08 | 46.36 | $44.52 | 190409 |
| 2022-11-07 | 46.88 | $44.94 | 219114 |
| 2022-11-04 | 47.38 | $46.64 | 165913 |
| 2022-11-03 | 47.44 | $46.10 | 122200 |
| 2022-11-02 | 47.67 | $46.80 | 188316 |
| 2022-11-01 | 47.72 | $47.75 | 166217 |
| 2022-10-31 | 47.46 | $48.09 | 171526 |
| 2022-10-28 | 47.04 | $48.12 | 150000 |
| 2022-10-27 | 46.50 | $47.45 | 146348 |
| 2022-10-26 | 46.05 | $46.67 | 134247 |
| 2022-10-25 | 45.74 | $46.43 | 173145 |
| 2022-10-24 | 45.44 | $45.45 | 155500 |
| 2022-10-21 | 45.39 | $45.81 | 159900 |
| 2022-10-20 | 45.21 | $45.15 | 175100 |
| 2022-10-19 | 45.21 | $46.19 | 141100 |
| 2022-10-18 | 44.88 | $46.87 | 167418 |
| 2022-10-17 | 44.27 | $45.96 | 228100 |
| 2022-10-14 | 43.83 | $45.31 | 182500 |
| 2022-10-13 | 43.52 | $45.61 | 232530 |
| 2022-10-12 | 43.06 | $43.95 | 231308 |
| 2022-10-11 | 43.05 | $44.56 | 271516 |
| 2022-10-10 | 42.87 | $42.79 | 151529 |
| 2022-10-07 | 43.24 | $42.73 | 222100 |
| 2022-10-06 | 43.74 | $43.31 | 175813 |
| 2022-10-05 | 44.19 | $44.17 | 195434 |
| 2022-10-04 | 44.49 | $45.29 | 209900 |
| 2022-10-03 | 44.52 | $44.33 | 250641 |
| 2022-09-30 | 44.89 | $43.38 | 275900 |
| 2022-09-29 | 45.66 | $44.91 | 245933 |
| 2022-09-28 | 46.14 | $46.39 | 262400 |
| 2022-09-27 | 46.27 | $45.58 | 340942 |
| 2022-09-26 | 46.70 | $46.32 | 271200 |
| 2022-09-23 | 47.01 | $46.89 | 190230 |
| 2022-09-22 | 47.23 | $47.26 | 128000 |
| 2022-09-21 | 47.39 | $47.20 | 154000 |
| 2022-09-20 | 47.62 | $47.91 | 173043 |
| 2022-09-19 | 47.70 | $48.45 | 149004 |
| 2022-09-16 | 47.63 | $47.92 | 389500 |
| 2022-09-15 | 47.73 | $47.93 | 201220 |
| 2022-09-14 | 47.87 | $48.70 | 194705 |
| 2022-09-13 | 47.81 | $47.84 | 185500 |
| 2022-09-12 | 48.02 | $49.73 | 256429 |
| 2022-09-09 | 47.71 | $48.67 | 143900 |
| 2022-09-08 | 47.68 | $48.30 | 174002 |
| 2022-09-07 | 47.79 | $49.41 | 224200 |
| 2022-09-06 | 47.60 | $48.29 | 275200 |
| 2022-09-02 | 47.74 | $47.49 | 186803 |
| 2022-09-01 | 48.20 | $47.67 | 217821 |
| 2022-08-31 | 48.72 | $47.61 | 323200 |
| 2022-08-30 | 49.40 | $48.13 | 234000 |
| 2022-08-29 | 50.08 | $49.70 | 189100 |
| 2022-08-26 | 50.43 | $49.89 | 138600 |
| 2022-08-25 | 50.81 | $50.15 | 178519 |
| 2022-08-24 | 51.21 | $49.62 | 152300 |
| 2022-08-23 | 51.87 | $50.41 | 170400 |
| 2022-08-22 | 52.42 | $51.38 | 151441 |
| 2022-08-19 | 52.80 | $52.76 | 125957 |
| 2022-08-18 | 52.82 | $52.86 | 146530 |
| 2022-08-17 | 52.82 | $53.16 | 143300 |
| 2022-08-16 | 52.73 | $53.67 | 187500 |
| 2022-08-15 | 52.45 | $53.11 | 184800 |
| 2022-08-12 | 52.29 | $52.65 | 165900 |
| 2022-08-11 | 52.25 | $51.61 | 158440 |
| 2022-08-10 | 52.53 | $51.72 | 214149 |
| 2022-08-09 | 52.84 | $52.30 | 203445 |
| 2022-08-08 | 53.03 | $52.33 | 200300 |
| 2022-08-05 | 53.26 | $52.56 | 196340 |
| 2022-08-04 | 53.46 | $53.41 | 174100 |
| 2022-08-03 | 53.44 | $53.32 | 175741 |
| 2022-08-02 | 53.44 | $53.61 | 112247 |
| 2022-08-01 | 53.34 | $53.56 | 113300 |
| 2022-07-29 | 53.23 | $53.67 | 118035 |
| 2022-07-28 | 53.06 | $53.65 | 142450 |
| 2022-07-27 | 52.86 | $53.15 | 138413 |
| 2022-07-26 | 52.77 | $53.07 | 104741 |
| 2022-07-25 | 52.69 | $52.86 | 255441 |
| 2022-07-22 | 52.66 | $52.20 | 167800 |
| 2022-07-21 | 52.83 | $51.91 | 208900 |
| 2022-07-20 | 53.13 | $52.90 | 212413 |
| 2022-07-19 | 53.17 | $53.63 | 163408 |
| 2022-07-18 | 53.00 | $53.16 | 116900 |
| 2022-07-15 | 52.94 | $54.05 | 209147 |
| 2022-07-14 | 52.58 | $53.23 | 154924 |
| 2022-07-13 | 52.40 | $52.58 | 209700 |
| 2022-07-12 | 52.39 | $52.15 | 120121 |
| 2022-07-11 | 52.52 | $52.44 | 156807 |
| 2022-07-08 | 52.59 | $52.06 | 175232 |
| 2022-07-07 | 52.79 | $52.72 | 328600 |
| 2022-07-06 | 52.83 | $52.96 | 206540 |
| 2022-07-05 | 52.79 | $51.85 | 240010 |
| 2022-07-01 | 53.11 | $54.58 | 195741 |
| 2022-06-30 | 52.62 | $53.10 | 234302 |
| 2022-06-29 | 52.50 | $52.95 | 169011 |
| 2022-06-28 | 52.40 | $53.14 | 285228 |
| 2022-06-27 | 52.22 | $53.48 | 204643 |
| 2022-06-24 | 51.90 | $52.39 | 767800 |
| 2022-06-23 | 51.86 | $52.12 | 226843 |
| 2022-06-22 | 51.90 | $52.08 | 214804 |
| 2022-06-21 | 51.97 | $51.76 | 335800 |
| 2022-06-17 | 52.16 | $51.69 | 1.4M |
| 2022-06-16 | 52.41 | $50.86 | 428700 |
| 2022-06-15 | 52.99 | $50.81 | 337500 |
| 2022-06-14 | 53.71 | $50.81 | 257500 |
| 2022-06-13 | 54.59 | $51.51 | 214600 |
| 2022-06-10 | 55.41 | $54.09 | 265500 |
| 2022-06-09 | 55.59 | $53.42 | 216900 |
| 2022-06-08 | 55.99 | $54.70 | 182900 |
| 2022-06-07 | 56.04 | $55.32 | 214805 |
| 2022-06-06 | 55.89 | $55.45 | 241528 |
| 2022-06-03 | 55.63 | $55.18 | 242106 |
| 2022-06-02 | 55.38 | $55.72 | 267903 |
| 2022-06-01 | 54.86 | $54.62 | 282900 |
| 2022-05-31 | 54.56 | $54.29 | 294100 |
| 2022-05-27 | 54.28 | $54.25 | 166227 |
| 2022-05-26 | 53.91 | $54.73 | 175600 |
| 2022-05-25 | 53.30 | $54.54 | 208948 |
| 2022-05-24 | 52.59 | $55.11 | 518015 |
| 2022-05-23 | 51.53 | $52.48 | 268512 |
| 2022-05-20 | 51.06 | $51.78 | 231435 |
| 2022-05-19 | 50.70 | $51.52 | 283423 |
| 2022-05-18 | 50.33 | $51.07 | 416365 |
| 2022-05-17 | 50.03 | $51.10 | 560700 |
| 2022-05-16 | 49.66 | $50.78 | 245200 |
| 2022-05-13 | 49.30 | $50.63 | 256601 |
| 2022-05-12 | 48.92 | $50.14 | 232401 |
| 2022-05-11 | 48.62 | $49.82 | 217608 |
| 2022-05-10 | 48.37 | $49.24 | 187600 |
| 2022-05-09 | 48.26 | $49.54 | 207000 |
| 2022-05-06 | 48.05 | $49.34 | 246500 |
| 2022-05-05 | 47.86 | $49.02 | 396944 |
| 2022-05-04 | 47.76 | $49.16 | 227600 |
| 2022-05-03 | 47.62 | $47.27 | 422300 |
| 2022-05-02 | 48.06 | $47.29 | 219486 |
| 2022-04-29 | 48.62 | $47.83 | 202700 |
| 2022-04-28 | 49.14 | $48.74 | 171200 |
| 2022-04-27 | 49.51 | $49.17 | 215319 |
| 2022-04-26 | 49.84 | $49.64 | 277123 |
| 2022-04-25 | 50.10 | $49.88 | 326237 |
| 2022-04-22 | 50.36 | $51.08 | 238126 |
| 2022-04-21 | 50.31 | $51.55 | 284500 |
| 2022-04-20 | 50.10 | $51.50 | 353200 |
| 2022-04-19 | 49.89 | $50.82 | 287915 |
| 2022-04-18 | 49.85 | $50.19 | 247629 |
| 2022-04-14 | 50.03 | $49.88 | 211636 |
| 2022-04-13 | 50.36 | $49.77 | 215800 |
| 2022-04-12 | 50.81 | $50.37 | 311000 |
| 2022-04-11 | 51.18 | $50.72 | 313339 |
| 2022-04-08 | 51.54 | $51.41 | 216200 |
| 2022-04-07 | 51.76 | $51.57 | 317900 |
| 2022-04-06 | 51.99 | $51.72 | 354230 |
| 2022-04-05 | 52.23 | $51.29 | 332800 |
| 2022-04-04 | 52.66 | $51.73 | 375500 |
| 2022-04-01 | 53.04 | $51.91 | 371500 |
| 2022-03-31 | 53.45 | $51.72 | 525100 |
| 2022-03-30 | 54.00 | $51.34 | 2.7M |
| 2022-03-29 | 54.79 | $55.48 | 154335 |
| 2022-03-28 | 54.42 | $54.59 | 105400 |
| 2022-03-25 | 54.25 | $55.05 | 132856 |
| 2022-03-24 | 53.87 | $53.14 | 74323 |
| 2022-03-23 | 54.01 | $52.66 | 139303 |
| 2022-03-22 | 54.31 | $52.64 | 217997 |
| 2022-03-21 | 54.66 | $53.34 | 227300 |
| 2022-03-18 | 54.86 | $52.68 | 648100 |
| 2022-03-17 | 55.28 | $52.75 | 188419 |
| 2022-03-16 | 55.74 | $53.18 | 298917 |
| 2022-03-15 | 56.13 | $53.10 | 334800 |
| 2022-03-14 | 56.59 | $54.56 | 263800 |
| 2022-03-11 | 56.65 | $55.00 | 220800 |
| 2022-03-10 | 56.54 | $56.40 | 213312 |
| 2022-03-09 | 55.92 | $55.39 | 224770 |
| 2022-03-08 | 55.43 | $56.27 | 413045 |
| 2022-03-07 | 54.51 | $55.81 | 204538 |
| 2022-03-04 | 53.49 | $55.98 | 320900 |
| 2022-03-03 | 52.17 | $54.88 | 209200 |
| 2022-03-02 | 50.87 | $53.89 | 231900 |
| 2022-03-01 | 49.58 | $52.22 | 274208 |
| 2022-02-28 | 48.52 | $52.01 | 431100 |
| 2022-02-25 | 47.28 | $49.70 | 229100 |
| 2022-02-24 | 46.51 | $46.97 | 305200 |
| 2022-02-23 | 46.44 | $46.60 | 238400 |
| 2022-02-22 | 46.48 | $47.08 | 180135 |
| 2022-02-18 | 46.38 | $46.30 | 204621 |
| 2022-02-17 | 46.52 | $47.24 | 352718 |
| 2022-02-16 | 46.39 | $46.74 | 278812 |
| 2022-02-15 | 46.40 | $46.43 | 106246 |
| 2022-02-14 | 46.52 | $46.63 | 153016 |
| 2022-02-11 | 46.61 | $46.83 | 109808 |
| 2022-02-10 | 46.67 | $46.10 | 192048 |
| 2022-02-09 | 46.98 | $47.44 | 130300 |
| 2022-02-08 | 46.94 | $47.11 | 108100 |
| 2022-02-07 | 47.01 | $46.94 | 115500 |
| 2022-02-04 | 47.15 | $46.97 | 114719 |
| 2022-02-03 | 47.31 | $47.56 | 101600 |
| 2022-02-02 | 47.33 | $47.65 | 162712 |
| 2022-02-01 | 47.33 | $47.61 | 201270 |
| 2022-01-31 | 47.36 | $47.34 | 207908 |
| 2022-01-28 | 47.47 | $47.51 | 196916 |
| 2022-01-27 | 47.57 | $47.31 | 191600 |
| 2022-01-26 | 47.76 | $47.32 | 188600 |
| 2022-01-25 | 47.98 | $47.35 | 121100 |
| 2022-01-24 | 48.25 | $47.11 | 238102 |
| 2022-01-21 | 48.65 | $47.54 | 176345 |
| 2022-01-20 | 49.00 | $48.29 | 179637 |
| 2022-01-19 | 49.19 | $48.54 | 171323 |
| 2022-01-18 | 49.33 | $48.85 | 143900 |
| 2022-01-14 | 49.40 | $49.82 | 164145 |
| 2022-01-13 | 49.16 | $48.42 | 178300 |
| 2022-01-12 | 49.31 | $47.82 | 147912 |
| 2022-01-11 | 49.67 | $48.25 | 184700 |
| 2022-01-10 | 49.96 | $49.38 | 210100 |
| 2022-01-07 | 49.94 | $49.80 | 131915 |
| 2022-01-06 | 49.77 | $49.54 | 130718 |
| 2022-01-05 | 49.62 | $49.57 | 127100 |
| 2022-01-04 | 49.41 | $49.35 | 132000 |
| 2022-01-03 | 49.22 | $48.77 | 181600 |
| 2021-12-31 | 49.14 | $48.78 | 92514 |
| 2021-12-30 | 49.04 | $48.75 | 91227 |
| 2021-12-29 | 48.90 | $48.74 | 100100 |
| 2021-12-28 | 48.72 | $48.34 | 145302 |
| 2021-12-27 | 48.61 | $48.35 | 116700 |
| 2021-12-23 | 48.46 | $48.28 | 90517 |
| 2021-12-22 | 48.28 | $48.33 | 118513 |
| 2021-12-21 | 48.03 | $47.84 | 188100 |
| 2021-12-20 | 47.87 | $48.05 | 176722 |
| 2021-12-17 | 47.59 | $47.69 | 613542 |
| 2021-12-16 | 47.35 | $48.43 | 215049 |
| 2021-12-15 | 46.81 | $47.64 | 293818 |
| 2021-12-14 | 46.40 | $46.35 | 262048 |
| 2021-12-13 | 46.29 | $47.15 | 290100 |
| 2021-12-10 | 45.91 | $46.96 | 125506 |
| 2021-12-09 | 45.50 | $46.51 | 135600 |
| 2021-12-08 | 45.14 | $46.38 | 139600 |
| 2021-12-07 | 44.75 | $46.06 | 191500 |
| 2021-12-06 | 44.38 | $46.04 | 219032 |
| 2021-12-03 | 43.94 | $44.51 | 140200 |
| 2021-12-02 | 43.91 | $43.78 | 149856 |
| 2021-12-01 | 44.10 | $43.24 | 208000 |
| 2021-11-30 | 44.53 | $43.12 | 235100 |
| 2021-11-29 | 45.09 | $44.48 | 186116 |
| 2021-11-26 | 45.35 | $44.25 | 105600 |
| 2021-11-24 | 45.75 | $45.62 | 122400 |
| 2021-11-23 | 45.80 | $45.57 | 122143 |
| 2021-11-22 | 45.89 | $45.85 | 144808 |
| 2021-11-19 | 45.91 | $45.61 | 215300 |
| 2021-11-18 | 46.01 | $45.78 | 212500 |
| 2021-11-17 | 46.07 | $45.97 | 176831 |
| 2021-11-16 | 46.10 | $46.23 | 241207 |
| 2021-11-15 | 46.05 | $46.87 | 292000 |
| 2021-11-12 | 45.79 | $46.07 | 181146 |
| 2021-11-11 | 45.73 | $45.66 | 113500 |
| 2021-11-10 | 45.80 | $45.72 | 166600 |
| 2021-11-09 | 45.86 | $45.19 | 261300 |
| 2021-11-08 | 46.11 | $45.73 | 203300 |
| 2021-11-05 | 46.25 | $47.03 | 273525 |
| 2021-11-04 | 46.01 | $46.19 | 195237 |
| 2021-11-03 | 45.98 | $46.37 | 131007 |
| 2021-11-02 | 45.91 | $45.64 | 137103 |
| 2021-11-01 | 46.05 | $46.09 | 178000 |
| 2021-10-29 | 46.09 | $45.09 | 178344 |
| 2021-10-28 | 46.46 | $45.35 | 187521 |
| 2021-10-27 | 46.83 | $46.23 | 185533 |
| 2021-10-26 | 47.01 | $46.83 | 172126 |
| 2021-10-25 | 47.03 | $47.14 | 156737 |
| 2021-10-22 | 46.97 | $46.78 | 134426 |
| 2021-10-21 | 47.01 | $47.05 | 135400 |
| 2021-10-20 | 46.98 | $47.48 | 98006 |
| 2021-10-19 | 46.80 | $46.92 | 94911 |
| 2021-10-18 | 46.77 | $46.62 | 109928 |
| 2021-10-15 | 46.83 | $47.40 | 165500 |
| 2021-10-14 | 46.66 | $47.46 | 82000 |
| 2021-10-13 | 46.45 | $47.08 | 93300 |
| 2021-10-12 | 46.32 | $46.73 | 87400 |
| 2021-10-11 | 46.28 | $46.61 | 81204 |
| 2021-10-08 | 46.28 | $46.83 | 70100 |
| 2021-10-07 | 46.22 | $47.01 | 110200 |
| 2021-10-06 | 46.11 | $47.30 | 121700 |
| 2021-10-05 | 45.91 | $47.10 | 141300 |
| 2021-10-04 | 45.73 | $47.21 | 106800 |
| 2021-10-01 | 45.51 | $46.34 | 101800 |
| 2021-09-30 | 45.53 | $45.99 | 90437 |
| 2021-09-29 | 45.70 | $46.63 | 90724 |
| 2021-09-28 | 45.72 | $45.73 | 111312 |
| 2021-09-27 | 46.07 | $46.05 | 123816 |
| 2021-09-24 | 46.41 | $46.26 | 97506 |
| 2021-09-23 | 46.79 | $46.90 | 93728 |
| 2021-09-22 | 47.07 | $47.24 | 78900 |
| 2021-09-21 | 47.33 | $47.13 | 123521 |
| 2021-09-20 | 47.70 | $47.69 | 110903 |
| 2021-09-17 | 48.00 | $47.96 | 469400 |
| 2021-09-16 | 48.30 | $47.87 | 109309 |
| 2021-09-15 | 48.72 | $48.15 | 120228 |
| 2021-09-14 | 49.16 | $48.14 | 136800 |
| 2021-09-13 | 49.72 | $49.07 | 117200 |
| 2021-09-10 | 50.12 | $49.23 | 148500 |
| 2021-09-09 | 50.57 | $50.02 | 115500 |
| 2021-09-08 | 50.87 | $51.11 | 90104 |
| 2021-09-07 | 50.91 | $50.46 | 117242 |
| 2021-09-03 | 51.17 | $51.00 | 99810 |
| 2021-09-02 | 51.32 | $51.59 | 72400 |
| 2021-09-01 | 51.33 | $51.96 | 78748 |
| 2021-08-31 | 51.23 | $51.45 | 70705 |
| 2021-08-30 | 51.27 | $51.39 | 68348 |
| 2021-08-27 | 51.36 | $51.08 | 123430 |
| 2021-08-26 | 51.57 | $50.47 | 90400 |
| 2021-08-25 | 52.03 | $51.59 | 75700 |
| 2021-08-24 | 52.23 | $51.95 | 99500 |
| 2021-08-23 | 52.38 | $51.95 | 109500 |
| 2021-08-20 | 52.55 | $52.32 | 110200 |
| 2021-08-19 | 52.65 | $51.78 | 116806 |
| 2021-08-18 | 52.95 | $51.91 | 103900 |
| 2021-08-17 | 53.27 | $52.90 | 77804 |
| 2021-08-16 | 53.34 | $53.04 | 108026 |
| 2021-08-13 | 53.37 | $53.53 | 100800 |
| 2021-08-12 | 53.26 | $52.64 | 101800 |
| 2021-08-11 | 53.41 | $53.26 | 79000 |
| 2021-08-10 | 53.38 | $52.84 | 89700 |
| 2021-08-09 | 53.47 | $52.86 | 67840 |
| 2021-08-06 | 53.58 | $53.43 | 97145 |
| 2021-08-05 | 53.52 | $53.48 | 98214 |
| 2021-08-04 | 53.43 | $53.79 | 155600 |
| 2021-08-03 | 53.21 | $54.06 | 139600 |
| 2021-08-02 | 52.86 | $53.03 | 111600 |
| 2021-07-30 | 52.76 | $52.29 | 126300 |
| 2021-07-29 | 52.86 | $53.10 | 118200 |
| 2021-07-28 | 52.73 | $53.76 | 152621 |
| 2021-07-27 | 52.36 | $53.84 | 107400 |
| 2021-07-26 | 51.89 | $52.81 | 123414 |
| 2021-07-23 | 51.65 | $51.95 | 68600 |
| 2021-07-22 | 51.63 | $51.05 | 113421 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.55
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.02
Average
49.86
Maximum
76.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 53.55 | $50.96 | 139771 |
| 2026-07-17 | 54.69 | $51.20 | 246248 |
| 2026-07-16 | 56.16 | $51.51 | 267800 |
| 2026-07-15 | 51.53 | $50.35 | 138307 |
| 2026-07-14 | 52.49 | $50.56 | 176226 |
| 2026-07-13 | 55.65 | $51.24 | 280212 |
| 2026-07-10 | 52.27 | $50.40 | 150100 |
| 2026-07-09 | 48.89 | $49.63 | 268200 |
| 2026-07-08 | 49.02 | $49.66 | 277436 |
| 2026-07-07 | 49.64 | $49.81 | 179401 |
| 2026-07-06 | 44.47 | $48.65 | 217717 |
| 2026-07-02 | 48.91 | $49.73 | 208700 |
| 2026-07-01 | 43.99 | $48.73 | 284800 |
| 2026-06-30 | 45.36 | $49.06 | 262630 |
| 2026-06-29 | 49.43 | $49.98 | 325800 |
| 2026-06-26 | 53.66 | $50.83 | 1.1M |
| 2026-06-25 | 52.15 | $50.50 | 259619 |
| 2026-06-24 | 52.30 | $50.53 | 459119 |
| 2026-06-23 | 49.50 | $49.91 | 229500 |
| 2026-06-22 | 43.34 | $48.70 | 269393 |
| 2026-06-18 | 44.71 | $49.02 | 802900 |
| 2026-06-17 | 43.92 | $48.87 | 232904 |
| 2026-06-16 | 46.05 | $49.38 | 261600 |
| 2026-06-15 | 47.15 | $49.64 | 253600 |
| 2026-06-12 | 48.08 | $49.86 | 169300 |
| 2026-06-11 | 45.39 | $49.28 | 246600 |
| 2026-06-10 | 48.34 | $50.00 | 206960 |
| 2026-06-09 | 46.84 | $49.67 | 371200 |
| 2026-06-08 | 43.32 | $48.93 | 226447 |
| 2026-06-05 | 46.69 | $49.78 | 230000 |
| 2026-06-04 | 42.22 | $48.89 | 232622 |
| 2026-06-03 | 38.65 | $48.24 | 229826 |
| 2026-06-02 | 39.98 | $48.61 | 223536 |
| 2026-06-01 | 35.58 | $47.84 | 251608 |
| 2026-05-29 | 37.80 | $48.49 | 338214 |
| 2026-05-28 | 40.23 | $49.15 | 246400 |
| 2026-05-27 | 44.92 | $50.28 | 547200 |
| 2026-05-26 | 42.73 | $49.89 | 242800 |
| 2026-05-22 | 42.90 | $49.93 | 216143 |
| 2026-05-21 | 42.31 | $49.82 | 194400 |
| 2026-05-20 | 42.69 | $49.92 | 282800 |
| 2026-05-19 | 43.73 | $50.20 | 295200 |
| 2026-05-18 | 40.53 | $49.55 | 269800 |
| 2026-05-15 | 34.39 | $48.42 | 269600 |
| 2026-05-14 | 39.50 | $49.91 | 322636 |
| 2026-05-13 | 38.33 | $49.71 | 357904 |
| 2026-05-12 | 39.99 | $50.16 | 226154 |
| 2026-05-11 | 41.11 | $50.46 | 316816 |
| 2026-05-08 | 41.00 | $50.44 | 315441 |
| 2026-05-07 | 39.73 | $50.19 | 423316 |
| 2026-05-06 | 31.07 | $48.66 | 446052 |
| 2026-05-05 | 48.58 | $52.70 | 167990 |
| 2026-05-04 | 49.57 | $52.85 | 202800 |
| 2026-05-01 | 49.63 | $52.86 | 153735 |
| 2026-04-30 | 50.49 | $53.00 | 232600 |
| 2026-04-29 | 51.22 | $53.12 | 165700 |
| 2026-04-28 | 52.72 | $53.37 | 136500 |
| 2026-04-27 | 53.92 | $53.57 | 175045 |
| 2026-04-24 | 52.85 | $53.36 | 254614 |
| 2026-04-23 | 53.70 | $53.51 | 154046 |
| 2026-04-22 | 46.47 | $52.18 | 153300 |
| 2026-04-21 | 46.63 | $52.21 | 158400 |
| 2026-04-20 | 53.05 | $53.35 | 189019 |
| 2026-04-17 | 57.62 | $54.04 | 201903 |
| 2026-04-16 | 61.17 | $54.53 | 140504 |
| 2026-04-15 | 60.51 | $54.39 | 180099 |
| 2026-04-14 | 61.87 | $54.58 | 143919 |
| 2026-04-13 | 61.87 | $54.58 | 179935 |
| 2026-04-10 | 69.41 | $55.60 | 204100 |
| 2026-04-09 | 71.02 | $55.80 | 293100 |
| 2026-04-08 | 68.45 | $55.06 | 296900 |
| 2026-04-07 | 68.37 | $55.04 | 274078 |
| 2026-04-06 | 66.59 | $54.55 | 230400 |
| 2026-04-02 | 67.40 | $54.66 | 204249 |
| 2026-04-01 | 63.75 | $53.70 | 216400 |
| 2026-03-31 | 61.72 | $53.22 | 243424 |
| 2026-03-30 | 64.59 | $53.62 | 262200 |
| 2026-03-27 | 61.20 | $52.83 | 227500 |
| 2026-03-26 | 61.41 | $52.86 | 175100 |
| 2026-03-25 | 59.69 | $52.47 | 448722 |
| 2026-03-24 | 58.70 | $52.25 | 246700 |
| 2026-03-23 | 58.25 | $52.15 | 324800 |
| 2026-03-20 | 54.90 | $51.42 | 1.3M |
| 2026-03-19 | 66.25 | $53.06 | 387339 |
| 2026-03-18 | 64.37 | $52.62 | 437810 |
| 2026-03-17 | 63.41 | $52.40 | 231460 |
| 2026-03-16 | 65.48 | $52.67 | 315924 |
| 2026-03-13 | 65.04 | $52.56 | 287700 |
| 2026-03-12 | 62.46 | $51.94 | 258938 |
| 2026-03-11 | 60.60 | $51.52 | 259000 |
| 2026-03-10 | 61.29 | $51.62 | 315000 |
| 2026-03-09 | 66.07 | $52.29 | 268876 |
| 2026-03-06 | 65.34 | $52.10 | 626914 |
| 2026-03-05 | 65.19 | $52.06 | 328604 |
| 2026-03-04 | 68.49 | $52.53 | 302005 |
| 2026-03-03 | 68.39 | $52.50 | 351600 |
| 2026-03-02 | 69.00 | $52.59 | 383600 |
| 2026-02-27 | 72.02 | $53.04 | 600200 |
| 2026-02-26 | 62.37 | $50.27 | 431400 |
| 2026-02-25 | 61.08 | $49.99 | 311351 |
| 2026-02-24 | 62.02 | $50.12 | 302400 |
| 2026-02-23 | 62.16 | $50.14 | 191627 |
| 2026-02-20 | 62.04 | $50.11 | 195500 |
| 2026-02-19 | 58.63 | $49.30 | 446831 |
| 2026-02-18 | 57.74 | $49.10 | 203301 |
| 2026-02-17 | 65.05 | $50.20 | 224058 |
| 2026-02-13 | 66.14 | $50.35 | 189100 |
| 2026-02-12 | 64.13 | $49.82 | 272300 |
| 2026-02-11 | 60.00 | $48.85 | 200900 |
| 2026-02-10 | 57.41 | $48.31 | 152926 |
| 2026-02-09 | 54.00 | $47.66 | 148900 |
| 2026-02-06 | 56.72 | $48.07 | 242000 |
| 2026-02-05 | 60.31 | $48.58 | 229300 |
| 2026-02-04 | 56.29 | $47.80 | 211300 |
| 2026-02-03 | 55.75 | $47.70 | 304478 |
| 2026-02-02 | 53.83 | $47.35 | 319311 |
| 2026-01-30 | 49.10 | $46.56 | 870700 |
| 2026-01-29 | 52.25 | $47.05 | 242479 |
| 2026-01-28 | 46.75 | $46.22 | 424540 |
| 2026-01-27 | 51.36 | $46.90 | 221430 |
| 2026-01-26 | 48.82 | $46.54 | 326604 |
| 2026-01-23 | 43.28 | $45.83 | 313100 |
| 2026-01-22 | 50.27 | $46.79 | 229300 |
| 2026-01-21 | 53.07 | $47.12 | 463500 |
| 2026-01-20 | 49.94 | $46.73 | 259615 |
| 2026-01-16 | 51.97 | $46.97 | 310839 |
| 2026-01-15 | 51.97 | $46.97 | 208730 |
| 2026-01-14 | 48.08 | $46.48 | 296600 |
| 2026-01-13 | 44.05 | $46.02 | 251000 |
| 2026-01-12 | 45.74 | $46.25 | 299880 |
| 2026-01-09 | 44.60 | $46.12 | 292928 |
| 2026-01-08 | 51.38 | $46.98 | 195202 |
| 2026-01-07 | 49.78 | $46.79 | 300823 |
| 2026-01-06 | 48.50 | $46.64 | 201400 |
| 2026-01-05 | 47.66 | $46.54 | 311916 |
| 2026-01-02 | 49.19 | $46.74 | 240400 |
| 2025-12-31 | 49.19 | $46.74 | 190034 |
| 2025-12-30 | 50.28 | $46.89 | 157100 |
| 2025-12-29 | 52.03 | $47.13 | 192280 |
| 2025-12-26 | 50.03 | $46.84 | 143542 |
| 2025-12-24 | 51.80 | $47.09 | 113700 |
| 2025-12-23 | 50.61 | $46.91 | 229502 |
| 2025-12-22 | 51.69 | $47.07 | 223529 |
| 2025-12-19 | 48.07 | $46.52 | 1.3M |
| 2025-12-18 | 54.72 | $47.46 | 220400 |
| 2025-12-17 | 54.34 | $47.40 | 322490 |
| 2025-12-16 | 50.92 | $46.88 | 250135 |
| 2025-12-15 | 50.92 | $46.88 | 285152 |
| 2025-12-12 | 50.27 | $46.78 | 235248 |
| 2025-12-11 | 48.06 | $46.44 | 221728 |
| 2025-12-10 | 46.12 | $46.15 | 344000 |
| 2025-12-09 | 45.58 | $46.07 | 197300 |
| 2025-12-08 | 46.23 | $46.19 | 298849 |
| 2025-12-05 | 46.50 | $46.24 | 302812 |
| 2025-12-04 | 46.32 | $46.21 | 284912 |
| 2025-12-03 | 55.82 | $47.86 | 247635 |
| 2025-12-02 | 58.73 | $48.28 | 284415 |
| 2025-12-01 | 63.53 | $48.92 | 231224 |
| 2025-11-28 | 68.07 | $49.47 | 138800 |
| 2025-11-26 | 66.92 | $49.19 | 444200 |
| 2025-11-25 | 65.50 | $48.85 | 282532 |
| 2025-11-24 | 63.94 | $48.49 | 247059 |
| 2025-11-21 | 62.13 | $48.09 | 279000 |
| 2025-11-20 | 59.83 | $47.61 | 273111 |
| 2025-11-19 | 57.26 | $47.11 | 255800 |
| 2025-11-18 | 60.57 | $47.56 | 203546 |
| 2025-11-17 | 60.03 | $47.45 | 253105 |
| 2025-11-14 | 64.02 | $47.98 | 262800 |
| 2025-11-13 | 66.23 | $48.26 | 246900 |
| 2025-11-12 | 65.71 | $48.13 | 329022 |
| 2025-11-11 | 64.25 | $47.77 | 285558 |
| 2025-11-10 | 60.89 | $47.00 | 289207 |
| 2025-11-07 | 59.96 | $46.80 | 214616 |
| 2025-11-06 | 58.99 | $46.59 | 250700 |
| 2025-11-05 | 56.35 | $46.04 | 240225 |
| 2025-11-04 | 61.03 | $46.73 | 218700 |
| 2025-11-03 | 58.96 | $46.29 | 259900 |
| 2025-10-31 | 55.06 | $45.53 | 254735 |
| 2025-10-30 | 60.06 | $46.23 | 259500 |
| 2025-10-29 | 58.89 | $46.00 | 390500 |
| 2025-10-28 | 68.18 | $47.13 | 208831 |
| 2025-10-27 | 72.00 | $47.53 | 193929 |
| 2025-10-24 | 74.38 | $47.77 | 144831 |
| 2025-10-23 | 72.74 | $47.31 | 198900 |
| 2025-10-22 | 71.81 | $47.06 | 536000 |
| 2025-10-21 | 71.40 | $46.95 | 213500 |
| 2025-10-20 | 70.33 | $46.66 | 212917 |
| 2025-10-17 | 67.57 | $45.97 | 200421 |
| 2025-10-16 | 65.17 | $45.43 | 198900 |
| 2025-10-15 | 64.09 | $45.20 | 240133 |
| 2025-10-14 | 60.06 | $44.41 | 235100 |
| 2025-10-13 | 56.73 | $43.84 | 167400 |
| 2025-10-10 | 63.53 | $44.61 | 272141 |
| 2025-10-09 | 57.71 | $43.68 | 256200 |
| 2025-10-08 | 62.17 | $44.12 | 192000 |
| 2025-10-07 | 61.85 | $44.07 | 192344 |
| 2025-10-06 | 62.15 | $44.10 | 229906 |
| 2025-10-03 | 65.02 | $44.39 | 212400 |
| 2025-10-02 | 64.15 | $44.23 | 171521 |
| 2025-10-01 | 65.40 | $44.36 | 181700 |
| 2025-09-30 | 71.20 | $44.93 | 205320 |
| 2025-09-29 | 70.68 | $44.81 | 195377 |
| 2025-09-26 | 69.99 | $44.65 | 230402 |
| 2025-09-25 | 65.38 | $43.69 | 181600 |
| 2025-09-24 | 64.90 | $43.60 | 276400 |
| 2025-09-23 | 64.79 | $43.58 | 203200 |
| 2025-09-22 | 60.61 | $42.82 | 197147 |
| 2025-09-19 | 58.84 | $42.53 | 536465 |
| 2025-09-18 | 57.97 | $42.39 | 233100 |
| 2025-09-17 | 56.48 | $42.15 | 253600 |
| 2025-09-16 | 52.83 | $41.60 | 230046 |
| 2025-09-15 | 54.73 | $41.84 | 170028 |
| 2025-09-12 | 58.31 | $42.27 | 211800 |
| 2025-09-11 | 57.94 | $42.21 | 259835 |
| 2025-09-10 | 53.15 | $41.47 | 190600 |
| 2025-09-09 | 51.74 | $41.27 | 222900 |
| 2025-09-08 | 51.18 | $41.19 | 249109 |
| 2025-09-05 | 56.20 | $41.84 | 263818 |
| 2025-09-04 | 54.30 | $41.55 | 231600 |
| 2025-09-03 | 52.96 | $41.35 | 206100 |
| 2025-09-02 | 53.48 | $41.42 | 182147 |
| 2025-08-29 | 54.28 | $41.53 | 193421 |
| 2025-08-28 | 52.89 | $41.30 | 241500 |
| 2025-08-27 | 54.25 | $41.50 | 319110 |
| 2025-08-26 | 51.89 | $41.10 | 353311 |
| 2025-08-25 | 53.33 | $41.32 | 195133 |
| 2025-08-22 | 58.59 | $42.07 | 320100 |
| 2025-08-21 | 50.11 | $40.71 | 161007 |
| 2025-08-20 | 50.25 | $40.73 | 226500 |
| 2025-08-19 | 49.57 | $40.63 | 322000 |
| 2025-08-18 | 45.64 | $40.08 | 207729 |
| 2025-08-15 | 48.79 | $40.56 | 364521 |
| 2025-08-14 | 50.66 | $40.83 | 236144 |
| 2025-08-13 | 53.70 | $41.25 | 235200 |
| 2025-08-12 | 50.83 | $40.82 | 253048 |
| 2025-08-11 | 47.68 | $40.38 | 272200 |
| 2025-08-08 | 44.53 | $39.97 | 193332 |
| 2025-08-07 | 45.03 | $40.05 | 225843 |
| 2025-08-06 | 42.49 | $39.72 | 331500 |
| 2025-08-05 | 40.60 | $39.48 | 346447 |
| 2025-08-04 | 44.81 | $40.20 | 205428 |
| 2025-08-01 | 42.28 | $39.88 | 261400 |
| 2025-07-31 | 42.51 | $39.92 | 286447 |
| 2025-07-30 | 46.63 | $40.60 | 233000 |
| 2025-07-29 | 46.76 | $40.62 | 216335 |
| 2025-07-28 | 45.92 | $40.50 | 338702 |
| 2025-07-25 | 48.07 | $40.86 | 210314 |
| 2025-07-24 | 47.75 | $40.81 | 274426 |
| 2025-07-23 | 51.33 | $41.40 | 306639 |
| 2025-07-22 | 58.07 | $42.36 | 401200 |
| 2025-07-21 | 57.23 | $42.21 | 203200 |
| 2025-07-18 | 53.23 | $41.53 | 220500 |
| 2025-07-17 | 54.96 | $41.77 | 227500 |
| 2025-07-16 | 56.63 | $42.00 | 251000 |
| 2025-07-15 | 54.57 | $41.64 | 246748 |
| 2025-07-14 | 58.13 | $42.13 | 259200 |
| 2025-07-11 | 54.45 | $41.49 | 270600 |
| 2025-07-10 | 56.74 | $41.80 | 204400 |
| 2025-07-09 | 54.70 | $41.45 | 234300 |
| 2025-07-08 | 52.11 | $41.03 | 377586 |
| 2025-07-07 | 52.72 | $41.12 | 419300 |
| 2025-07-03 | 53.79 | $41.28 | 140400 |
| 2025-07-02 | 50.58 | $40.74 | 274742 |
| 2025-07-01 | 49.72 | $40.60 | 391127 |
| 2025-06-30 | 43.88 | $39.72 | 310700 |
| 2025-06-27 | 44.22 | $39.78 | 465014 |
| 2025-06-26 | 44.81 | $39.89 | 327100 |
| 2025-06-25 | 43.17 | $39.64 | 711967 |
| 2025-06-24 | 52.18 | $41.17 | 557700 |
| 2025-06-23 | 48.58 | $40.63 | 397200 |
| 2025-06-20 | 40.64 | $39.62 | 772315 |
| 2025-06-18 | 41.18 | $39.71 | 258900 |
| 2025-06-17 | 42.30 | $39.90 | 253000 |
| 2025-06-16 | 41.10 | $39.75 | 492912 |
| 2025-06-13 | 41.02 | $39.74 | 335236 |
| 2025-06-12 | 44.01 | $40.28 | 229000 |
| 2025-06-11 | 42.46 | $40.07 | 251756 |
| 2025-06-10 | 44.24 | $40.39 | 258528 |
| 2025-06-09 | 41.17 | $39.97 | 220018 |
| 2025-06-06 | 39.13 | $39.70 | 199120 |
| 2025-06-05 | 39.66 | $39.81 | 338490 |
| 2025-06-04 | 39.31 | $39.76 | 250753 |
| 2025-06-03 | 43.95 | $40.70 | 230843 |
| 2025-06-02 | 44.05 | $40.72 | 194800 |
| 2025-05-30 | 45.34 | $40.97 | 274700 |
| 2025-05-29 | 44.91 | $40.90 | 273214 |
| 2025-05-28 | 45.20 | $40.96 | 315914 |
| 2025-05-27 | 47.37 | $41.41 | 272900 |
| 2025-05-23 | 43.66 | $40.76 | 168200 |
| 2025-05-22 | 41.80 | $40.45 | 173900 |
| 2025-05-21 | 44.03 | $40.95 | 260002 |
| 2025-05-20 | 47.96 | $41.76 | 259800 |
| 2025-05-19 | 46.73 | $41.54 | 239431 |
| 2025-05-16 | 44.23 | $41.10 | 258400 |
| 2025-05-15 | 42.06 | $40.73 | 275300 |
| 2025-05-14 | 35.99 | $39.78 | 414084 |
| 2025-05-13 | 39.06 | $40.53 | 314944 |
| 2025-05-12 | 42.21 | $41.22 | 444126 |
| 2025-05-09 | 51.40 | $42.83 | 318300 |
| 2025-05-08 | 56.80 | $43.57 | 323400 |
| 2025-05-07 | 59.86 | $43.95 | 321644 |
| 2025-05-06 | 58.05 | $43.63 | 295400 |
| 2025-05-05 | 57.60 | $43.55 | 389504 |
| 2025-05-02 | 55.60 | $43.20 | 195800 |
| 2025-05-01 | 54.07 | $42.94 | 218500 |
| 2025-04-30 | 55.18 | $43.10 | 290519 |
| 2025-04-29 | 60.17 | $43.78 | 245500 |
| 2025-04-28 | 60.07 | $43.76 | 762847 |
| 2025-04-25 | 61.47 | $43.95 | 797300 |
| 2025-04-24 | 61.62 | $43.97 | 437718 |
| 2025-04-23 | 60.01 | $43.61 | 460501 |
| 2025-04-22 | 63.52 | $44.11 | 549436 |
| 2025-04-21 | 59.22 | $43.16 | 250300 |
| 2025-04-17 | 58.39 | $42.99 | 425900 |
| 2025-04-16 | 56.40 | $42.59 | 240932 |
| 2025-04-15 | 55.59 | $42.43 | 273626 |
| 2025-04-14 | 53.44 | $42.01 | 213302 |
| 2025-04-11 | 49.27 | $41.26 | 202400 |
| 2025-04-10 | 46.10 | $40.74 | 300533 |
| 2025-04-09 | 43.91 | $40.40 | 372900 |
| 2025-04-08 | 43.53 | $40.34 | 308200 |
| 2025-04-07 | 41.77 | $40.06 | 480300 |
| 2025-04-04 | 47.56 | $41.21 | 413400 |
| 2025-04-03 | 63.13 | $43.36 | 235533 |
| 2025-04-02 | 62.03 | $43.16 | 195706 |
| 2025-04-01 | 61.21 | $43.01 | 286100 |
| 2025-03-31 | 59.60 | $42.72 | 251700 |
| 2025-03-28 | 59.10 | $42.63 | 253200 |
| 2025-03-27 | 53.37 | $41.69 | 158849 |
| 2025-03-26 | 49.90 | $41.20 | 159509 |
| 2025-03-25 | 48.26 | $40.98 | 201420 |
| 2025-03-24 | 51.15 | $41.38 | 195700 |
| 2025-03-21 | 50.38 | $41.27 | 713210 |
| 2025-03-20 | 54.75 | $41.85 | 146600 |
| 2025-03-19 | 56.60 | $42.08 | 150900 |
| 2025-03-18 | 55.86 | $41.96 | 170800 |
| 2025-03-17 | 55.56 | $41.91 | 148400 |
| 2025-03-14 | 55.10 | $41.83 | 201300 |
| 2025-03-13 | 50.70 | $41.11 | 226254 |
| 2025-03-12 | 49.73 | $40.96 | 199918 |
| 2025-03-11 | 53.19 | $41.48 | 260300 |
| 2025-03-10 | 54.08 | $41.61 | 244335 |
| 2025-03-07 | 56.29 | $41.93 | 219304 |
| 2025-03-06 | 53.41 | $41.42 | 235800 |
| 2025-03-05 | 55.03 | $41.66 | 271200 |
| 2025-03-04 | 58.11 | $42.10 | 363600 |
| 2025-03-03 | 60.07 | $42.37 | 344914 |
| 2025-02-28 | 51.50 | $40.88 | 319258 |
| 2025-02-27 | 53.40 | $41.14 | 426243 |
| 2025-02-26 | 58.27 | $41.76 | 284402 |
| 2025-02-25 | 58.15 | $41.74 | 199425 |
| 2025-02-24 | 56.83 | $41.51 | 241800 |
| 2025-02-21 | 56.32 | $41.42 | 181402 |
| 2025-02-20 | 53.64 | $40.96 | 162400 |
| 2025-02-19 | 56.35 | $41.34 | 127500 |
| 2025-02-18 | 55.74 | $41.23 | 150716 |
| 2025-02-14 | 52.31 | $40.64 | 117300 |
| 2025-02-13 | 55.20 | $41.06 | 154000 |
| 2025-02-12 | 53.82 | $40.82 | 152215 |
| 2025-02-11 | 53.82 | $40.82 | 141334 |
| 2025-02-10 | 48.96 | $40.00 | 140700 |
| 2025-02-07 | 48.90 | $39.99 | 153103 |
| 2025-02-06 | 51.84 | $40.48 | 150130 |
| 2025-02-05 | 51.44 | $40.41 | 157220 |
| 2025-02-04 | 48.51 | $39.90 | 268117 |
| 2025-02-03 | 48.04 | $39.82 | 217308 |
| 2025-01-31 | 48.56 | $39.92 | 244226 |
| 2025-01-30 | 51.61 | $40.49 | 252059 |
| 2025-01-29 | 47.49 | $39.74 | 218600 |
| 2025-01-28 | 50.90 | $40.36 | 186100 |
| 2025-01-27 | 53.24 | $40.76 | 361700 |
| 2025-01-24 | 48.26 | $39.88 | 221648 |
| 2025-01-23 | 47.48 | $39.75 | 173427 |
| 2025-01-22 | 48.06 | $39.86 | 218615 |
| 2025-01-21 | 56.21 | $41.22 | 207058 |
| 2025-01-17 | 51.57 | $40.41 | 266929 |
| 2025-01-16 | 49.95 | $40.15 | 202529 |
| 2025-01-15 | 44.60 | $39.36 | 255334 |
| 2025-01-14 | 45.07 | $39.44 | 231600 |
| 2025-01-13 | 39.72 | $38.72 | 203109 |
| 2025-01-10 | 36.37 | $38.31 | 172804 |
| 2025-01-08 | 40.90 | $39.17 | 155100 |
| 2025-01-07 | 35.67 | $38.58 | 174742 |
| 2025-01-06 | 36.24 | $38.69 | 202432 |
| 2025-01-03 | 42.01 | $39.69 | 138300 |
| 2025-01-02 | 40.48 | $39.52 | 158460 |
| 2024-12-31 | 40.72 | $39.56 | 159900 |
| 2024-12-30 | 39.09 | $39.37 | 134052 |
| 2024-12-27 | 39.69 | $39.48 | 160600 |
| 2024-12-26 | 41.22 | $39.76 | 186620 |
| 2024-12-24 | 40.60 | $39.68 | 84700 |
| 2024-12-23 | 39.23 | $39.50 | 180200 |
| 2024-12-20 | 39.56 | $39.57 | 949900 |
| 2024-12-19 | 39.75 | $39.61 | 277100 |
| 2024-12-18 | 36.93 | $39.21 | 368600 |
| 2024-12-17 | 46.29 | $41.03 | 207100 |
| 2024-12-16 | 47.94 | $41.29 | 185026 |
| 2024-12-13 | 51.42 | $41.81 | 228400 |
| 2024-12-12 | 49.82 | $41.57 | 154146 |
| 2024-12-11 | 51.64 | $41.84 | 198700 |
| 2024-12-10 | 52.51 | $41.97 | 159028 |
| 2024-12-09 | 51.25 | $41.76 | 184326 |
| 2024-12-06 | 52.13 | $41.90 | 141726 |
| 2024-12-05 | 54.68 | $42.30 | 133730 |
| 2024-12-04 | 59.00 | $42.93 | 134202 |
| 2024-12-03 | 59.07 | $42.94 | 161013 |
| 2024-12-02 | 61.30 | $43.26 | 261403 |
| 2024-11-29 | 65.39 | $43.82 | 106245 |
| 2024-11-27 | 63.40 | $43.34 | 234100 |
| 2024-11-26 | 63.19 | $43.29 | 166625 |
| 2024-11-25 | 67.29 | $43.85 | 326500 |
| 2024-11-22 | 67.03 | $43.78 | 201000 |
| 2024-11-21 | 64.93 | $43.21 | 229939 |
| 2024-11-20 | 60.33 | $42.12 | 163400 |
| 2024-11-19 | 59.01 | $41.84 | 174535 |
| 2024-11-18 | 57.93 | $41.61 | 213200 |
| 2024-11-15 | 55.70 | $41.15 | 211100 |
| 2024-11-14 | 53.02 | $40.63 | 292100 |
| 2024-11-13 | 57.19 | $41.29 | 237700 |
| 2024-11-12 | 59.47 | $41.63 | 272400 |
| 2024-11-11 | 58.59 | $41.44 | 188249 |
| 2024-11-08 | 55.92 | $40.88 | 236304 |
| 2024-11-07 | 53.25 | $40.36 | 190600 |
| 2024-11-06 | 56.70 | $40.91 | 426400 |
| 2024-11-05 | 45.73 | $39.10 | 168600 |
| 2024-11-04 | 40.34 | $38.42 | 255400 |
| 2024-11-01 | 40.85 | $38.51 | 197800 |
| 2024-10-31 | 43.03 | $38.89 | 186800 |
| 2024-10-30 | 50.53 | $40.00 | 161200 |
| 2024-10-29 | 50.53 | $40.00 | 241100 |
| 2024-10-28 | 53.64 | $40.41 | 133700 |
| 2024-10-25 | 50.46 | $39.96 | 228000 |
| 2024-10-24 | 53.32 | $40.33 | 203600 |
| 2024-10-23 | 55.16 | $40.56 | 263000 |
| 2024-10-22 | 55.10 | $40.55 | 257508 |
| 2024-10-21 | 54.73 | $40.49 | 221730 |
| 2024-10-18 | 56.05 | $40.67 | 138045 |
| 2024-10-17 | 55.37 | $40.55 | 193407 |
| 2024-10-16 | 60.31 | $41.22 | 251134 |
| 2024-10-15 | 56.63 | $40.55 | 202000 |
| 2024-10-14 | 54.85 | $40.25 | 145600 |
| 2024-10-11 | 52.31 | $39.84 | 148000 |
| 2024-10-10 | 46.44 | $39.00 | 217413 |
| 2024-10-09 | 48.11 | $39.25 | 308619 |
| 2024-10-08 | 45.03 | $38.84 | 229616 |
| 2024-10-07 | 45.27 | $38.88 | 226228 |
| 2024-10-04 | 49.44 | $39.52 | 541149 |
| 2024-10-03 | 46.52 | $39.12 | 150332 |
| 2024-10-02 | 50.32 | $39.67 | 159600 |
| 2024-10-01 | 56.10 | $40.40 | 176200 |
| 2024-09-30 | 59.86 | $40.82 | 249148 |
| 2024-09-27 | 57.54 | $40.46 | 285229 |
| 2024-09-26 | 54.94 | $40.08 | 214700 |
| 2024-09-25 | 54.59 | $40.03 | 358600 |
| 2024-09-24 | 54.39 | $40.00 | 211016 |
| 2024-09-23 | 54.06 | $39.95 | 171401 |
| 2024-09-20 | 50.97 | $39.48 | 775314 |
| 2024-09-19 | 54.93 | $40.01 | 219234 |
| 2024-09-18 | 55.32 | $40.06 | 206002 |
| 2024-09-17 | 58.68 | $40.49 | 347743 |
| 2024-09-16 | 59.64 | $40.61 | 300649 |
| 2024-09-13 | 58.12 | $40.33 | 213214 |
| 2024-09-12 | 51.77 | $39.30 | 187878 |
| 2024-09-11 | 50.03 | $39.05 | 291418 |
| 2024-09-10 | 53.33 | $39.50 | 144500 |
| 2024-09-09 | 49.38 | $38.94 | 229335 |
| 2024-09-06 | 51.45 | $39.22 | 266467 |
| 2024-09-05 | 58.33 | $40.05 | 254449 |
| 2024-09-04 | 56.04 | $39.71 | 157300 |
| 2024-09-03 | 55.42 | $39.62 | 269941 |
| 2024-08-30 | 60.82 | $40.22 | 205500 |
| 2024-08-29 | 60.39 | $40.15 | 148700 |
| 2024-08-28 | 61.11 | $40.23 | 501700 |
| 2024-08-27 | 63.00 | $40.44 | 241159 |
| 2024-08-26 | 62.15 | $40.28 | 176400 |
| 2024-08-23 | 61.26 | $40.11 | 202600 |
| 2024-08-22 | 58.06 | $39.53 | 157400 |
| 2024-08-21 | 56.95 | $39.34 | 179012 |
| 2024-08-20 | 55.54 | $39.10 | 182747 |
| 2024-08-19 | 54.66 | $38.95 | 163448 |
| 2024-08-16 | 52.64 | $38.61 | 243709 |
| 2024-08-15 | 52.84 | $38.64 | 239035 |
| 2024-08-14 | 47.96 | $37.85 | 146444 |
| 2024-08-13 | 48.26 | $37.90 | 189707 |
| 2024-08-12 | 47.32 | $37.75 | 241928 |
| 2024-08-09 | 50.27 | $38.26 | 255105 |
| 2024-08-08 | 49.92 | $38.20 | 287700 |
| 2024-08-07 | 48.25 | $37.91 | 357764 |
| 2024-08-06 | 50.92 | $38.39 | 286300 |
| 2024-08-05 | 49.25 | $38.09 | 354900 |
| 2024-08-02 | 54.07 | $38.92 | 423438 |
| 2024-08-01 | 64.47 | $40.36 | 303616 |
| 2024-07-31 | 62.67 | $39.98 | 267740 |
| 2024-07-30 | 69.35 | $40.74 | 255232 |
| 2024-07-29 | 68.72 | $40.59 | 252822 |
| 2024-07-26 | 69.80 | $40.71 | 151732 |
| 2024-07-25 | 68.39 | $40.35 | 233600 |
| 2024-07-24 | 67.08 | $40.03 | 401400 |
| 2024-07-23 | 66.09 | $39.79 | 200200 |
| 2024-07-22 | 65.46 | $39.64 | 183036 |
| 2024-07-19 | 64.22 | $39.34 | 229105 |
| 2024-07-18 | 68.11 | $39.84 | 205100 |
| 2024-07-17 | 71.39 | $40.24 | 216930 |
| 2024-07-16 | 66.83 | $39.04 | 220638 |
| 2024-07-15 | 61.20 | $37.89 | 215239 |
| 2024-07-12 | 61.15 | $37.88 | 190139 |
| 2024-07-11 | 58.07 | $37.33 | 308431 |
| 2024-07-10 | 49.09 | $36.04 | 207100 |
| 2024-07-09 | 44.16 | $35.48 | 337200 |
| 2024-07-08 | 41.97 | $35.25 | 168800 |
| 2024-07-05 | 42.38 | $35.31 | 147721 |
| 2024-07-03 | 43.88 | $35.53 | 109000 |
| 2024-07-02 | 46.60 | $35.91 | 162206 |
| 2024-07-01 | 45.07 | $35.73 | 343324 |
| 2024-06-28 | 47.81 | $36.11 | 632133 |
| 2024-06-27 | 44.16 | $35.68 | 160315 |
| 2024-06-26 | 41.06 | $35.34 | 320000 |
| 2024-06-25 | 40.04 | $35.23 | 231100 |
| 2024-06-24 | 41.02 | $35.39 | 265442 |
| 2024-06-21 | 36.97 | $34.95 | 550700 |
| 2024-06-20 | 38.46 | $35.21 | 299031 |
| 2024-06-18 | 36.70 | $35.02 | 295400 |
| 2024-06-17 | 39.10 | $35.45 | 182800 |
| 2024-06-14 | 38.83 | $35.42 | 268127 |
| 2024-06-13 | 39.27 | $35.50 | 278100 |
| 2024-06-12 | 40.17 | $35.67 | 256068 |
| 2024-06-11 | 40.70 | $35.77 | 191600 |
| 2024-06-10 | 41.84 | $35.99 | 192231 |
| 2024-06-07 | 42.51 | $36.12 | 167700 |
| 2024-06-06 | 44.76 | $36.55 | 152100 |
| 2024-06-05 | 46.67 | $36.90 | 177028 |
| 2024-06-04 | 49.30 | $37.36 | 144618 |
| 2024-06-03 | 50.59 | $37.58 | 203010 |
| 2024-05-31 | 49.68 | $37.42 | 346814 |
| 2024-05-30 | 46.82 | $36.93 | 328518 |
| 2024-05-29 | 35.88 | $35.38 | 225000 |
| 2024-05-28 | 37.24 | $35.67 | 332000 |
| 2024-05-24 | 40.03 | $36.23 | 245734 |
| 2024-05-23 | 42.74 | $36.73 | 188600 |
| 2024-05-22 | 50.95 | $37.98 | 176000 |
| 2024-05-21 | 57.40 | $38.75 | 146100 |
| 2024-05-20 | 57.13 | $38.71 | 231100 |
| 2024-05-17 | 56.02 | $38.54 | 229534 |
| 2024-05-16 | 55.69 | $38.49 | 182400 |
| 2024-05-15 | 53.49 | $38.15 | 182700 |
| 2024-05-14 | 52.43 | $37.99 | 374600 |
| 2024-05-13 | 56.15 | $38.48 | 196300 |
| 2024-05-10 | 57.41 | $38.64 | 209800 |
| 2024-05-09 | 55.76 | $38.36 | 210700 |
| 2024-05-08 | 56.57 | $38.47 | 327500 |
| 2024-05-07 | 56.02 | $38.37 | 243600 |
| 2024-05-06 | 53.10 | $37.86 | 334800 |
| 2024-05-03 | 58.68 | $38.63 | 242306 |
| 2024-05-02 | 59.93 | $38.79 | 251600 |
| 2024-05-01 | 56.53 | $38.17 | 350200 |
| 2024-04-30 | 56.42 | $38.15 | 201423 |
| 2024-04-29 | 56.99 | $38.23 | 168621 |
| 2024-04-26 | 57.60 | $38.32 | 307936 |
| 2024-04-25 | 59.92 | $38.66 | 210731 |
| 2024-04-24 | 59.56 | $38.58 | 344194 |
| 2024-04-23 | 58.34 | $38.31 | 257300 |
| 2024-04-22 | 56.93 | $38.00 | 231943 |
| 2024-04-19 | 55.45 | $37.68 | 327335 |
| 2024-04-18 | 49.89 | $36.59 | 187601 |
| 2024-04-17 | 45.75 | $35.89 | 267600 |
| 2024-04-16 | 43.34 | $35.51 | 244930 |
| 2024-04-15 | 44.43 | $35.73 | 261924 |
| 2024-04-12 | 46.44 | $36.13 | 239726 |
| 2024-04-11 | 46.09 | $36.07 | 237600 |
| 2024-04-10 | 44.02 | $35.71 | 345500 |
| 2024-04-09 | 48.93 | $36.70 | 166517 |
| 2024-04-08 | 49.35 | $36.78 | 204900 |
| 2024-04-05 | 47.36 | $36.41 | 164207 |
| 2024-04-04 | 49.05 | $36.75 | 195200 |
| 2024-04-03 | 50.20 | $36.98 | 232500 |
| 2024-04-02 | 49.36 | $36.81 | 304231 |
| 2024-04-01 | 50.84 | $37.12 | 216300 |
| 2024-03-28 | 51.31 | $37.22 | 327354 |
| 2024-03-27 | 48.84 | $36.67 | 616100 |
| 2024-03-26 | 43.54 | $35.60 | 323250 |
| 2024-03-25 | 46.76 | $36.35 | 216531 |
| 2024-03-22 | 44.37 | $35.89 | 266900 |
| 2024-03-21 | 46.99 | $36.49 | 278900 |
| 2024-03-20 | 46.84 | $36.46 | 213337 |
| 2024-03-19 | 44.93 | $36.07 | 211236 |
| 2024-03-18 | 44.04 | $35.89 | 316100 |
| 2024-03-15 | 45.83 | $36.35 | 760929 |
| 2024-03-14 | 44.95 | $36.16 | 461814 |
| 2024-03-13 | 48.06 | $36.96 | 344500 |
| 2024-03-12 | 51.30 | $37.73 | 243102 |
| 2024-03-11 | 53.86 | $38.30 | 217500 |
| 2024-03-08 | 51.44 | $37.70 | 202500 |
| 2024-03-07 | 50.83 | $37.55 | 198800 |
| 2024-03-06 | 50.15 | $37.38 | 223326 |
| 2024-03-05 | 49.45 | $37.20 | 293053 |
| 2024-03-04 | 51.27 | $37.68 | 288257 |
| 2024-03-01 | 48.45 | $36.93 | 286200 |
| 2024-02-29 | 47.72 | $36.74 | 527245 |
| 2024-02-28 | 49.15 | $37.15 | 444300 |
| 2024-02-27 | 47.02 | $36.57 | 482800 |
| 2024-02-26 | 47.12 | $36.60 | 684019 |
| 2024-02-23 | 44.40 | $35.85 | 912222 |
| 2024-02-22 | 59.55 | $39.76 | 3.2M |
| 2024-02-21 | 56.33 | $38.87 | 602746 |
| 2024-02-20 | 57.75 | $39.16 | 827131 |
| 2024-02-16 | 45.76 | $36.49 | 263800 |
| 2024-02-15 | 43.30 | $36.06 | 416542 |
| 2024-02-14 | 40.12 | $35.53 | 206026 |
| 2024-02-13 | 37.67 | $35.14 | 286400 |
| 2024-02-12 | 44.18 | $36.62 | 276814 |
| 2024-02-09 | 33.14 | $35.13 | 441807 |
| 2024-02-08 | 34.13 | $35.36 | 368700 |
| 2024-02-07 | 35.26 | $35.62 | 198940 |
| 2024-02-06 | 35.82 | $35.75 | 300752 |
| 2024-02-05 | 36.20 | $35.84 | 397300 |
| 2024-02-02 | 41.30 | $36.94 | 288200 |
| 2024-02-01 | 41.76 | $37.03 | 354386 |
| 2024-01-31 | 40.58 | $36.86 | 787630 |
| 2024-01-30 | 44.84 | $37.70 | 177122 |
| 2024-01-29 | 52.88 | $38.98 | 200603 |
| 2024-01-26 | 51.26 | $38.73 | 141400 |
| 2024-01-25 | 53.07 | $38.99 | 201600 |
| 2024-01-24 | 49.56 | $38.45 | 190932 |
| 2024-01-23 | 53.42 | $39.00 | 256300 |
| 2024-01-22 | 51.93 | $38.77 | 264800 |
| 2024-01-19 | 46.50 | $38.00 | 173264 |
| 2024-01-18 | 44.73 | $37.77 | 240817 |
| 2024-01-17 | 44.27 | $37.71 | 208700 |
| 2024-01-16 | 44.98 | $37.83 | 233800 |
| 2024-01-12 | 48.68 | $38.43 | 144108 |
| 2024-01-11 | 47.86 | $38.31 | 280000 |
| 2024-01-10 | 53.80 | $39.19 | 215402 |
| 2024-01-09 | 53.80 | $39.19 | 238832 |
| 2024-01-08 | 57.00 | $39.63 | 178200 |
| 2024-01-05 | 55.57 | $39.38 | 135700 |
| 2024-01-04 | 57.83 | $39.69 | 154700 |
| 2024-01-03 | 59.61 | $39.93 | 170000 |
| 2024-01-02 | 58.34 | $39.68 | 199844 |
| 2023-12-29 | 54.31 | $38.94 | 229636 |
| 2023-12-28 | 54.85 | $39.02 | 147566 |
| 2023-12-27 | 55.78 | $39.16 | 199723 |
| 2023-12-26 | 55.53 | $39.11 | 129800 |
| 2023-12-22 | 55.83 | $39.16 | 153218 |
| 2023-12-21 | 52.65 | $38.52 | 218010 |
| 2023-12-20 | 50.97 | $38.20 | 220059 |
| 2023-12-19 | 53.33 | $38.62 | 221934 |
| 2023-12-18 | 50.31 | $38.04 | 241006 |
| 2023-12-15 | 52.47 | $38.43 | 1.0M |
| 2023-12-14 | 57.62 | $39.28 | 325600 |
| 2023-12-13 | 60.81 | $39.76 | 374800 |
| 2023-12-12 | 53.81 | $38.38 | 173046 |
| 2023-12-11 | 55.31 | $38.60 | 216327 |
| 2023-12-08 | 55.51 | $38.63 | 190600 |
| 2023-12-07 | 55.26 | $38.58 | 173039 |
| 2023-12-06 | 53.89 | $38.31 | 196024 |
| 2023-12-05 | 50.84 | $37.73 | 225500 |
| 2023-12-04 | 53.45 | $38.18 | 223427 |
| 2023-12-01 | 48.54 | $37.30 | 239800 |
| 2023-11-30 | 44.23 | $36.62 | 243800 |
| 2023-11-29 | 42.55 | $36.37 | 298631 |
| 2023-11-28 | 44.22 | $36.70 | 166137 |
| 2023-11-27 | 44.37 | $36.73 | 201119 |
| 2023-11-24 | 42.77 | $36.47 | 87200 |
| 2023-11-22 | 43.59 | $36.65 | 140348 |
| 2023-11-21 | 41.50 | $36.30 | 169927 |
| 2023-11-20 | 43.38 | $36.73 | 253700 |
| 2023-11-17 | 45.61 | $37.22 | 195643 |
| 2023-11-16 | 45.23 | $37.15 | 190514 |
| 2023-11-15 | 46.15 | $37.36 | 291000 |
| 2023-11-14 | 45.65 | $37.26 | 1.1M |
| 2023-11-13 | 37.24 | $35.75 | 176359 |
| 2023-11-10 | 38.95 | $36.20 | 229600 |
| 2023-11-09 | 38.41 | $36.11 | 224300 |
| 2023-11-08 | 40.68 | $36.71 | 250302 |
| 2023-11-07 | 43.21 | $37.34 | 207900 |
| 2023-11-06 | 44.95 | $37.75 | 311600 |
| 2023-11-03 | 52.74 | $39.34 | 215200 |
| 2023-11-02 | 48.70 | $38.58 | 184262 |
| 2023-11-01 | 41.73 | $37.46 | 157900 |
| 2023-10-31 | 36.21 | $36.71 | 217000 |
| 2023-10-30 | 32.83 | $36.29 | 149600 |
| 2023-10-27 | 36.12 | $37.05 | 195600 |
| 2023-10-26 | 39.11 | $37.66 | 217540 |
| 2023-10-25 | 39.37 | $37.71 | 179407 |
| 2023-10-24 | 39.86 | $37.81 | 282700 |
| 2023-10-23 | 41.74 | $38.19 | 285700 |
| 2023-10-20 | 48.70 | $39.40 | 187500 |
| 2023-10-19 | 52.40 | $39.94 | 346300 |
| 2023-10-18 | 55.52 | $40.36 | 160100 |
| 2023-10-17 | 55.52 | $40.36 | 227916 |
| 2023-10-16 | 52.74 | $39.90 | 203714 |
| 2023-10-13 | 47.82 | $39.17 | 124826 |
| 2023-10-12 | 44.60 | $38.74 | 112608 |
| 2023-10-11 | 47.79 | $39.23 | 104300 |
| 2023-10-10 | 47.06 | $39.13 | 153728 |
| 2023-10-09 | 46.56 | $39.06 | 112650 |
| 2023-10-06 | 42.73 | $38.54 | 159112 |
| 2023-10-05 | 39.40 | $38.12 | 203600 |
| 2023-10-04 | 37.00 | $37.83 | 232206 |
| 2023-10-03 | 33.64 | $37.44 | 302048 |
| 2023-10-02 | 28.93 | $36.93 | 277900 |
| 2023-09-29 | 34.54 | $38.16 | 231939 |
| 2023-09-28 | 35.12 | $38.27 | 334900 |
| 2023-09-27 | 33.98 | $38.15 | 226500 |
| 2023-09-26 | 38.51 | $38.99 | 335100 |
| 2023-09-25 | 41.18 | $39.42 | 162430 |
| 2023-09-22 | 42.35 | $39.60 | 195685 |
| 2023-09-21 | 43.06 | $39.71 | 203361 |
| 2023-09-20 | 45.77 | $40.12 | 145200 |
| 2023-09-19 | 47.22 | $40.33 | 161112 |
| 2023-09-18 | 49.34 | $40.63 | 194123 |
| 2023-09-15 | 53.85 | $41.22 | 976607 |
| 2023-09-14 | 51.19 | $40.85 | 192731 |
| 2023-09-13 | 45.64 | $40.16 | 201400 |
| 2023-09-12 | 45.03 | $40.09 | 166736 |
| 2023-09-11 | 43.42 | $39.90 | 169200 |
| 2023-09-08 | 38.04 | $39.31 | 158928 |
| 2023-09-07 | 36.08 | $39.11 | 178435 |
| 2023-09-06 | 32.86 | $38.79 | 189415 |
| 2023-09-05 | 29.15 | $38.44 | 272825 |
| 2023-09-01 | 31.41 | $38.92 | 177920 |
| 2023-08-31 | 33.25 | $39.28 | 222300 |
| 2023-08-30 | 36.59 | $39.87 | 156623 |
| 2023-08-29 | 36.17 | $39.83 | 100939 |
| 2023-08-28 | 34.97 | $39.71 | 129672 |
| 2023-08-25 | 35.45 | $39.80 | 111934 |
| 2023-08-24 | 33.53 | $39.60 | 193200 |
| 2023-08-23 | 35.37 | $39.97 | 154706 |
| 2023-08-22 | 35.98 | $40.09 | 192110 |
| 2023-08-21 | 36.73 | $40.24 | 157900 |
| 2023-08-18 | 38.62 | $40.61 | 208424 |
| 2023-08-17 | 39.04 | $40.69 | 186824 |
| 2023-08-16 | 36.71 | $40.40 | 198630 |
| 2023-08-15 | 34.16 | $40.09 | 226937 |
| 2023-08-14 | 35.84 | $40.47 | 230100 |
| 2023-08-11 | 39.33 | $41.19 | 135500 |
| 2023-08-10 | 37.06 | $40.91 | 158045 |
| 2023-08-09 | 38.18 | $41.14 | 304500 |
| 2023-08-08 | 36.44 | $40.92 | 195316 |
| 2023-08-07 | 38.39 | $41.34 | 216500 |
| 2023-08-04 | 38.32 | $41.33 | 174700 |
| 2023-08-03 | 44.17 | $42.48 | 253910 |
| 2023-08-02 | 41.20 | $42.08 | 116508 |
| 2023-08-01 | 42.10 | $42.25 | 142205 |
| 2023-07-31 | 46.17 | $42.97 | 179600 |
| 2023-07-28 | 48.01 | $43.27 | 120718 |
| 2023-07-27 | 50.62 | $43.68 | 168445 |
| 2023-07-26 | 57.85 | $44.67 | 116600 |
| 2023-07-25 | 56.48 | $44.44 | 168300 |
| 2023-07-24 | 55.77 | $44.32 | 126313 |
| 2023-07-21 | 54.77 | $44.15 | 243200 |
| 2023-07-20 | 55.82 | $44.30 | 129514 |
| 2023-07-19 | 49.96 | $43.34 | 310500 |
| 2023-07-18 | 46.82 | $42.89 | 164300 |
| 2023-07-17 | 46.32 | $42.82 | 215600 |
| 2023-07-14 | 49.33 | $43.30 | 151823 |
| 2023-07-13 | 49.07 | $43.26 | 122336 |
| 2023-07-12 | 46.23 | $42.83 | 152409 |
| 2023-07-11 | 42.93 | $42.36 | 167722 |
| 2023-07-10 | 41.17 | $42.12 | 232530 |
| 2023-07-07 | 39.10 | $41.84 | 172200 |
| 2023-07-06 | 41.53 | $42.33 | 135500 |
| 2023-07-05 | 44.54 | $42.89 | 220712 |
| 2023-07-03 | 46.49 | $43.23 | 87120 |
| 2023-06-30 | 45.29 | $43.05 | 235809 |
| 2023-06-29 | 43.96 | $42.85 | 151300 |
| 2023-06-28 | 41.60 | $42.50 | 198949 |
| 2023-06-27 | 42.62 | $42.71 | 177116 |
| 2023-06-26 | 40.16 | $42.34 | 182303 |
| 2023-06-23 | 38.12 | $42.04 | 503733 |
| 2023-06-22 | 40.63 | $42.61 | 202249 |
| 2023-06-21 | 38.12 | $42.24 | 155300 |
| 2023-06-20 | 38.50 | $42.33 | 220001 |
| 2023-06-16 | 39.19 | $42.50 | 382348 |
| 2023-06-15 | 39.35 | $42.54 | 192266 |
| 2023-06-14 | 40.55 | $42.85 | 193800 |
| 2023-06-13 | 43.49 | $43.57 | 214000 |
| 2023-06-12 | 42.16 | $43.33 | 175000 |
| 2023-06-09 | 42.76 | $43.48 | 144111 |
| 2023-06-08 | 44.60 | $43.94 | 161314 |
| 2023-06-07 | 46.11 | $44.31 | 233816 |
| 2023-06-06 | 41.02 | $43.32 | 176126 |
| 2023-06-05 | 37.27 | $42.66 | 146077 |
| 2023-06-02 | 39.66 | $43.32 | 211700 |
| 2023-06-01 | 32.19 | $42.13 | 189651 |
| 2023-05-31 | 34.11 | $42.70 | 219400 |
| 2023-05-30 | 34.56 | $42.83 | 177100 |
| 2023-05-26 | 38.47 | $43.89 | 91000 |
| 2023-05-25 | 37.90 | $43.80 | 161232 |
| 2023-05-24 | 39.55 | $44.23 | 115833 |
| 2023-05-23 | 42.90 | $45.04 | 144748 |
| 2023-05-22 | 40.91 | $44.70 | 108616 |
| 2023-05-19 | 40.73 | $44.67 | 168300 |
| 2023-05-18 | 39.78 | $44.50 | 194200 |
| 2023-05-17 | 41.26 | $44.90 | 161200 |
| 2023-05-16 | 36.67 | $44.08 | 209600 |
| 2023-05-15 | 40.00 | $45.00 | 142600 |
| 2023-05-12 | 42.69 | $45.67 | 108756 |
| 2023-05-11 | 43.90 | $45.96 | 116600 |
| 2023-05-10 | 46.13 | $46.48 | 151112 |
| 2023-05-09 | 45.22 | $46.30 | 133500 |
| 2023-05-08 | 47.17 | $46.76 | 97854 |
| 2023-05-05 | 48.41 | $47.05 | 137618 |
| 2023-05-04 | 54.46 | $48.33 | 149000 |
| 2023-05-03 | 42.87 | $46.14 | 222700 |
| 2023-05-02 | 41.77 | $45.97 | 157200 |
| 2023-05-01 | 46.11 | $46.85 | 110033 |
| 2023-04-28 | 46.69 | $46.96 | 133600 |
| 2023-04-27 | 48.30 | $47.27 | 98400 |
| 2023-04-26 | 46.19 | $46.90 | 129000 |
| 2023-04-25 | 50.94 | $47.79 | 122200 |
| 2023-04-24 | 50.39 | $47.69 | 67637 |
| 2023-04-21 | 50.55 | $47.72 | 126000 |
| 2023-04-20 | 50.00 | $47.61 | 102808 |
| 2023-04-19 | 50.05 | $47.62 | 105707 |
| 2023-04-18 | 47.24 | $47.04 | 102740 |
| 2023-04-17 | 49.43 | $47.52 | 86934 |
| 2023-04-14 | 47.15 | $47.05 | 102400 |
| 2023-04-13 | 49.59 | $47.59 | 118200 |
| 2023-04-12 | 51.26 | $47.95 | 72220 |
| 2023-04-11 | 53.80 | $48.48 | 134001 |
| 2023-04-10 | 55.48 | $48.82 | 140339 |
| 2023-04-06 | 55.44 | $48.81 | 120501 |
| 2023-04-05 | 53.48 | $48.30 | 138746 |
| 2023-04-04 | 47.48 | $46.91 | 149448 |
| 2023-04-03 | 47.78 | $46.98 | 182137 |
| 2023-03-31 | 50.23 | $47.56 | 244700 |
| 2023-03-30 | 49.81 | $47.46 | 102648 |
| 2023-03-29 | 49.44 | $47.37 | 142715 |
| 2023-03-28 | 47.83 | $46.97 | 162400 |
| 2023-03-27 | 47.31 | $46.84 | 121300 |
| 2023-03-24 | 45.62 | $46.41 | 194517 |
| 2023-03-23 | 39.08 | $44.90 | 157305 |
| 2023-03-22 | 41.46 | $45.66 | 150100 |
| 2023-03-21 | 45.41 | $46.80 | 238700 |
| 2023-03-20 | 48.57 | $47.62 | 183700 |
| 2023-03-17 | 47.21 | $47.30 | 637036 |
| 2023-03-16 | 50.42 | $48.11 | 155320 |
| 2023-03-15 | 50.34 | $48.09 | 369653 |
| 2023-03-14 | 45.32 | $46.88 | 181400 |
| 2023-03-13 | 41.71 | $46.10 | 203131 |
| 2023-03-10 | 39.42 | $45.63 | 130206 |
| 2023-03-09 | 41.81 | $46.35 | 142500 |
| 2023-03-08 | 44.33 | $47.06 | 161000 |
| 2023-03-07 | 43.87 | $46.96 | 135100 |
| 2023-03-06 | 45.45 | $47.41 | 216346 |
| 2023-03-03 | 48.63 | $48.27 | 176401 |
| 2023-03-02 | 46.78 | $47.82 | 254800 |
| 2023-03-01 | 43.43 | $47.04 | 193200 |
| 2023-02-28 | 48.24 | $48.34 | 269729 |
| 2023-02-27 | 45.64 | $47.75 | 164200 |
| 2023-02-24 | 44.89 | $47.58 | 194500 |
| 2023-02-23 | 46.97 | $48.15 | 136636 |
| 2023-02-22 | 47.30 | $48.24 | 225004 |
| 2023-02-21 | 45.57 | $47.81 | 117644 |
| 2023-02-17 | 50.15 | $49.07 | 121748 |
| 2023-02-16 | 47.48 | $48.40 | 129900 |
| 2023-02-15 | 48.18 | $48.59 | 135602 |
| 2023-02-14 | 46.53 | $48.17 | 133327 |
| 2023-02-13 | 49.26 | $48.94 | 134401 |
| 2023-02-10 | 47.75 | $48.54 | 186000 |
| 2023-02-09 | 42.65 | $47.28 | 176514 |
| 2023-02-08 | 48.42 | $48.90 | 309984 |
| 2023-02-07 | 60.23 | $51.37 | 227937 |
| 2023-02-06 | 61.62 | $51.61 | 223748 |
| 2023-02-03 | 62.53 | $51.77 | 226700 |
| 2023-02-02 | 65.41 | $52.27 | 246400 |
| 2023-02-01 | 61.58 | $51.13 | 227021 |
| 2023-01-31 | 57.72 | $50.14 | 733500 |
| 2023-01-30 | 52.96 | $49.09 | 128706 |
| 2023-01-27 | 58.64 | $50.04 | 256900 |
| 2023-01-26 | 55.85 | $49.45 | 141600 |
| 2023-01-25 | 54.66 | $49.21 | 123700 |
| 2023-01-24 | 55.55 | $49.36 | 100800 |
| 2023-01-23 | 54.43 | $49.12 | 99084 |
| 2023-01-20 | 52.73 | $48.76 | 118700 |
| 2023-01-19 | 51.50 | $48.50 | 110421 |
| 2023-01-18 | 51.99 | $48.60 | 124700 |
| 2023-01-17 | 57.13 | $49.58 | 148214 |
| 2023-01-13 | 57.13 | $49.58 | 120221 |
| 2023-01-12 | 57.76 | $49.70 | 152832 |
| 2023-01-11 | 56.07 | $49.26 | 157500 |
| 2023-01-10 | 54.13 | $48.77 | 171000 |
| 2023-01-09 | 53.97 | $48.73 | 165100 |
| 2023-01-06 | 56.37 | $49.25 | 115601 |
| 2023-01-05 | 52.18 | $48.17 | 100400 |
| 2023-01-04 | 55.36 | $48.85 | 166710 |
| 2023-01-03 | 53.13 | $48.29 | 240640 |
| 2022-12-30 | 50.17 | $47.59 | 173400 |
| 2022-12-29 | 53.27 | $48.27 | 184900 |
| 2022-12-28 | 49.05 | $47.31 | 146747 |
| 2022-12-27 | 51.68 | $47.88 | 120700 |
| 2022-12-23 | 50.98 | $47.72 | 109700 |
| 2022-12-22 | 46.50 | $46.75 | 137800 |
| 2022-12-21 | 49.10 | $47.34 | 166500 |
| 2022-12-20 | 48.49 | $47.21 | 398849 |
| 2022-12-19 | 46.75 | $46.83 | 167800 |
| 2022-12-16 | 44.44 | $46.34 | 1.1M |
| 2022-12-15 | 46.68 | $46.91 | 176735 |
| 2022-12-14 | 48.38 | $47.33 | 169700 |
| 2022-12-13 | 50.68 | $47.88 | 272500 |
| 2022-12-12 | 52.76 | $48.36 | 159805 |
| 2022-12-09 | 51.21 | $47.97 | 132800 |
| 2022-12-08 | 50.62 | $47.82 | 158200 |
| 2022-12-07 | 52.18 | $48.21 | 170400 |
| 2022-12-06 | 49.65 | $47.54 | 196442 |
| 2022-12-05 | 48.85 | $47.33 | 255808 |
| 2022-12-02 | 46.32 | $46.68 | 308700 |
| 2022-12-01 | 49.81 | $47.65 | 235215 |
| 2022-11-30 | 60.85 | $50.11 | 257736 |
| 2022-11-29 | 58.35 | $49.41 | 148646 |
| 2022-11-28 | 58.03 | $49.32 | 170100 |
| 2022-11-25 | 59.36 | $49.59 | 93844 |
| 2022-11-23 | 59.45 | $49.61 | 128100 |
| 2022-11-22 | 60.05 | $49.74 | 178000 |
| 2022-11-21 | 58.78 | $49.32 | 217200 |
| 2022-11-18 | 56.82 | $48.69 | 164200 |
| 2022-11-17 | 52.41 | $47.40 | 269700 |
| 2022-11-16 | 54.33 | $47.87 | 154124 |
| 2022-11-15 | 54.49 | $47.91 | 135600 |
| 2022-11-14 | 53.10 | $47.49 | 146338 |
| 2022-11-11 | 52.11 | $47.19 | 158515 |
| 2022-11-10 | 51.76 | $47.08 | 248313 |
| 2022-11-09 | 45.94 | $45.40 | 207655 |
| 2022-11-08 | 42.50 | $44.52 | 190409 |
| 2022-11-07 | 43.76 | $44.94 | 219114 |
| 2022-11-04 | 49.42 | $46.64 | 165913 |
| 2022-11-03 | 47.37 | $46.10 | 122200 |
| 2022-11-02 | 49.86 | $46.80 | 188316 |
| 2022-11-01 | 53.50 | $47.75 | 166217 |
| 2022-10-31 | 54.85 | $48.09 | 171526 |
| 2022-10-28 | 54.97 | $48.12 | 150000 |
| 2022-10-27 | 52.84 | $47.45 | 146348 |
| 2022-10-26 | 50.23 | $46.67 | 134247 |
| 2022-10-25 | 49.41 | $46.43 | 173145 |
| 2022-10-24 | 45.96 | $45.45 | 155500 |
| 2022-10-21 | 47.08 | $45.81 | 159900 |
| 2022-10-20 | 44.74 | $45.15 | 175100 |
| 2022-10-19 | 47.91 | $46.19 | 141100 |
| 2022-10-18 | 50.12 | $46.87 | 167418 |
| 2022-10-17 | 47.02 | $45.96 | 228100 |
| 2022-10-14 | 44.68 | $45.31 | 182500 |
| 2022-10-13 | 45.56 | $45.61 | 232530 |
| 2022-10-12 | 39.26 | $43.95 | 231308 |
| 2022-10-11 | 40.91 | $44.56 | 271516 |
| 2022-10-10 | 33.15 | $42.79 | 151529 |
| 2022-10-07 | 32.86 | $42.73 | 222100 |
| 2022-10-06 | 34.20 | $43.31 | 175813 |
| 2022-10-05 | 36.27 | $44.17 | 195434 |
| 2022-10-04 | 39.21 | $45.29 | 209900 |
| 2022-10-03 | 34.91 | $44.33 | 250641 |
| 2022-09-30 | 30.27 | $43.38 | 275900 |
| 2022-09-29 | 33.98 | $44.91 | 245933 |
| 2022-09-28 | 38.28 | $46.39 | 262400 |
| 2022-09-27 | 33.93 | $45.58 | 340942 |
| 2022-09-26 | 36.14 | $46.32 | 271200 |
| 2022-09-23 | 37.95 | $46.89 | 190230 |
| 2022-09-22 | 39.16 | $47.26 | 128000 |
| 2022-09-21 | 38.86 | $47.20 | 154000 |
| 2022-09-20 | 41.15 | $47.91 | 173043 |
| 2022-09-19 | 42.97 | $48.45 | 149004 |
| 2022-09-16 | 40.51 | $47.92 | 389500 |
| 2022-09-15 | 40.54 | $47.93 | 201220 |
| 2022-09-14 | 42.97 | $48.70 | 194705 |
| 2022-09-13 | 39.10 | $47.84 | 185500 |
| 2022-09-12 | 45.56 | $49.73 | 256429 |
| 2022-09-09 | 40.30 | $48.67 | 143900 |
| 2022-09-08 | 38.33 | $48.30 | 174002 |
| 2022-09-07 | 42.32 | $49.41 | 224200 |
| 2022-09-06 | 35.93 | $48.29 | 275200 |
| 2022-09-02 | 30.72 | $47.49 | 186803 |
| 2022-09-01 | 31.26 | $47.67 | 217821 |
| 2022-08-31 | 30.88 | $47.61 | 323200 |
| 2022-08-30 | 32.38 | $48.13 | 234000 |
| 2022-08-29 | 37.62 | $49.70 | 189100 |
| 2022-08-26 | 38.34 | $49.89 | 138600 |
| 2022-08-25 | 39.31 | $50.15 | 178519 |
| 2022-08-24 | 36.18 | $49.62 | 152300 |
| 2022-08-23 | 39.03 | $50.41 | 170400 |
| 2022-08-22 | 42.97 | $51.38 | 151441 |
| 2022-08-19 | 49.77 | $52.76 | 125957 |
| 2022-08-18 | 50.32 | $52.86 | 146530 |
| 2022-08-17 | 51.95 | $53.16 | 143300 |
| 2022-08-16 | 54.82 | $53.67 | 187500 |
| 2022-08-15 | 52.06 | $53.11 | 184800 |
| 2022-08-12 | 49.66 | $52.65 | 165900 |
| 2022-08-11 | 43.59 | $51.61 | 158440 |
| 2022-08-10 | 44.12 | $51.72 | 214149 |
| 2022-08-09 | 47.01 | $52.30 | 203445 |
| 2022-08-08 | 47.16 | $52.33 | 200300 |
| 2022-08-05 | 48.30 | $52.56 | 196340 |
| 2022-08-04 | 52.76 | $53.41 | 174100 |
| 2022-08-03 | 52.31 | $53.32 | 175741 |
| 2022-08-02 | 53.86 | $53.61 | 112247 |
| 2022-08-01 | 53.63 | $53.56 | 113300 |
| 2022-07-29 | 54.18 | $53.67 | 118035 |
| 2022-07-28 | 54.10 | $53.65 | 142450 |
| 2022-07-27 | 52.08 | $53.15 | 138413 |
| 2022-07-26 | 51.76 | $53.07 | 104741 |
| 2022-07-25 | 50.93 | $52.86 | 255441 |
| 2022-07-22 | 48.30 | $52.20 | 167800 |
| 2022-07-21 | 47.11 | $51.91 | 208900 |
| 2022-07-20 | 50.90 | $52.90 | 212413 |
| 2022-07-19 | 53.94 | $53.63 | 163408 |
| 2022-07-18 | 52.19 | $53.16 | 116900 |
| 2022-07-15 | 56.01 | $54.05 | 209147 |
| 2022-07-14 | 53.00 | $53.23 | 154924 |
| 2022-07-13 | 50.45 | $52.58 | 209700 |
| 2022-07-12 | 48.70 | $52.15 | 120121 |
| 2022-07-11 | 49.82 | $52.44 | 156807 |
| 2022-07-08 | 48.33 | $52.06 | 175232 |
| 2022-07-07 | 50.83 | $52.72 | 328600 |
| 2022-07-06 | 51.75 | $52.96 | 206540 |
| 2022-07-05 | 47.57 | $51.85 | 240010 |
| 2022-07-01 | 59.63 | $54.58 | 195741 |
| 2022-06-30 | 53.57 | $53.10 | 234302 |
| 2022-06-29 | 52.89 | $52.95 | 169011 |
| 2022-06-28 | 53.84 | $53.14 | 285228 |
| 2022-06-27 | 55.54 | $53.48 | 204643 |
| 2022-06-24 | 50.81 | $52.39 | 767800 |
| 2022-06-23 | 49.55 | $52.12 | 226843 |
| 2022-06-22 | 49.37 | $52.08 | 214804 |
| 2022-06-21 | 47.94 | $51.76 | 335800 |
| 2022-06-17 | 47.63 | $51.69 | 1.4M |
| 2022-06-16 | 43.89 | $50.86 | 428700 |
| 2022-06-15 | 43.66 | $50.81 | 337500 |
| 2022-06-14 | 43.66 | $50.81 | 257500 |
| 2022-06-13 | 46.05 | $51.51 | 214600 |
| 2022-06-10 | 56.95 | $54.09 | 265500 |
| 2022-06-09 | 54.28 | $53.42 | 216900 |
| 2022-06-08 | 61.16 | $54.70 | 182900 |
| 2022-06-07 | 64.95 | $55.32 | 214805 |
| 2022-06-06 | 65.76 | $55.45 | 241528 |
| 2022-06-03 | 64.90 | $55.18 | 242106 |
| 2022-06-02 | 68.17 | $55.72 | 267903 |
| 2022-06-01 | 64.73 | $54.62 | 282900 |
| 2022-05-31 | 63.61 | $54.29 | 294100 |
| 2022-05-27 | 63.47 | $54.25 | 166227 |
| 2022-05-26 | 66.25 | $54.73 | 175600 |
| 2022-05-25 | 65.69 | $54.54 | 208948 |
| 2022-05-24 | 68.98 | $55.11 | 518015 |
| 2022-05-23 | 60.25 | $52.48 | 268512 |
| 2022-05-20 | 57.20 | $51.78 | 231435 |
| 2022-05-19 | 56.01 | $51.52 | 283423 |
| 2022-05-18 | 53.91 | $51.07 | 416365 |
| 2022-05-17 | 54.07 | $51.10 | 560700 |
| 2022-05-16 | 52.61 | $50.78 | 245200 |
| 2022-05-13 | 51.93 | $50.63 | 256601 |
| 2022-05-12 | 49.69 | $50.14 | 232401 |
| 2022-05-11 | 48.19 | $49.82 | 217608 |
| 2022-05-10 | 45.39 | $49.24 | 187600 |
| 2022-05-09 | 46.63 | $49.54 | 207000 |
| 2022-05-06 | 45.69 | $49.34 | 246500 |
| 2022-05-05 | 44.20 | $49.02 | 396944 |
| 2022-05-04 | 44.71 | $49.16 | 227600 |
| 2022-05-03 | 35.09 | $47.27 | 422300 |
| 2022-05-02 | 35.15 | $47.29 | 219486 |
| 2022-04-29 | 36.81 | $47.83 | 202700 |
| 2022-04-28 | 39.80 | $48.74 | 171200 |
| 2022-04-27 | 41.31 | $49.17 | 215319 |
| 2022-04-26 | 43.01 | $49.64 | 277123 |
| 2022-04-25 | 43.88 | $49.88 | 326237 |
| 2022-04-22 | 48.57 | $51.08 | 238126 |
| 2022-04-21 | 50.57 | $51.55 | 284500 |
| 2022-04-20 | 50.37 | $51.50 | 353200 |
| 2022-04-19 | 47.52 | $50.82 | 287915 |
| 2022-04-18 | 44.73 | $50.19 | 247629 |
| 2022-04-14 | 43.32 | $49.88 | 211636 |
| 2022-04-13 | 42.83 | $49.77 | 215800 |
| 2022-04-12 | 44.85 | $50.37 | 311000 |
| 2022-04-11 | 46.05 | $50.72 | 313339 |
| 2022-04-08 | 48.47 | $51.41 | 216200 |
| 2022-04-07 | 49.04 | $51.57 | 317900 |
| 2022-04-06 | 49.56 | $51.72 | 354230 |
| 2022-04-05 | 48.07 | $51.29 | 332800 |
| 2022-04-04 | 49.49 | $51.73 | 375500 |
| 2022-04-01 | 50.07 | $51.91 | 371500 |
| 2022-03-31 | 49.48 | $51.72 | 525100 |
| 2022-03-30 | 48.32 | $51.34 | 2.7M |
| 2022-03-29 | 63.43 | $55.48 | 154335 |
| 2022-03-28 | 60.93 | $54.59 | 105400 |
| 2022-03-25 | 63.05 | $55.05 | 132856 |
| 2022-03-24 | 57.19 | $53.14 | 74323 |
| 2022-03-23 | 55.51 | $52.66 | 139303 |
| 2022-03-22 | 55.44 | $52.64 | 217997 |
| 2022-03-21 | 58.47 | $53.34 | 227300 |
| 2022-03-18 | 56.33 | $52.68 | 648100 |
| 2022-03-17 | 56.63 | $52.75 | 188419 |
| 2022-03-16 | 58.40 | $53.18 | 298917 |
| 2022-03-15 | 58.17 | $53.10 | 334800 |
| 2022-03-14 | 64.40 | $54.56 | 263800 |
| 2022-03-11 | 66.43 | $55.00 | 220800 |
| 2022-03-10 | 73.45 | $56.40 | 213312 |
| 2022-03-09 | 71.38 | $55.39 | 224770 |
| 2022-03-08 | 76.31 | $56.27 | 413045 |
| 2022-03-07 | 75.46 | $55.81 | 204538 |
| 2022-03-04 | 76.42 | $55.98 | 320900 |
| 2022-03-03 | 74.43 | $54.88 | 209200 |
| 2022-03-02 | 72.45 | $53.89 | 231900 |
| 2022-03-01 | 68.54 | $52.22 | 274208 |
| 2022-02-28 | 68.00 | $52.01 | 431100 |
| 2022-02-25 | 60.97 | $49.70 | 229100 |
| 2022-02-24 | 48.19 | $46.97 | 305200 |
| 2022-02-23 | 45.91 | $46.60 | 238400 |
| 2022-02-22 | 48.54 | $47.08 | 180135 |
| 2022-02-18 | 43.54 | $46.30 | 204621 |
| 2022-02-17 | 48.99 | $47.24 | 352718 |
| 2022-02-16 | 45.55 | $46.74 | 278812 |
| 2022-02-15 | 43.29 | $46.43 | 106246 |
| 2022-02-14 | 44.42 | $46.63 | 153016 |
| 2022-02-11 | 45.54 | $46.83 | 109808 |
| 2022-02-10 | 40.29 | $46.10 | 192048 |
| 2022-02-09 | 48.44 | $47.44 | 130300 |
| 2022-02-08 | 45.88 | $47.11 | 108100 |
| 2022-02-07 | 44.53 | $46.94 | 115500 |
| 2022-02-04 | 44.72 | $46.97 | 114719 |
| 2022-02-03 | 48.52 | $47.56 | 101600 |
| 2022-02-02 | 49.12 | $47.65 | 162712 |
| 2022-02-01 | 48.85 | $47.61 | 201270 |
| 2022-01-31 | 47.06 | $47.34 | 207908 |
| 2022-01-28 | 48.07 | $47.51 | 196916 |
| 2022-01-27 | 46.79 | $47.31 | 191600 |
| 2022-01-26 | 46.85 | $47.32 | 188600 |
| 2022-01-25 | 47.00 | $47.35 | 121100 |
| 2022-01-24 | 45.62 | $47.11 | 238102 |
| 2022-01-21 | 47.74 | $47.54 | 176345 |
| 2022-01-20 | 51.72 | $48.29 | 179637 |
| 2022-01-19 | 53.12 | $48.54 | 171323 |
| 2022-01-18 | 54.87 | $48.85 | 143900 |
| 2022-01-14 | 60.84 | $49.82 | 164145 |
| 2022-01-13 | 53.98 | $48.42 | 178300 |
| 2022-01-12 | 50.44 | $47.82 | 147912 |
| 2022-01-11 | 53.22 | $48.25 | 184700 |
| 2022-01-10 | 61.72 | $49.38 | 210100 |
| 2022-01-07 | 65.41 | $49.80 | 131915 |
| 2022-01-06 | 64.15 | $49.54 | 130718 |
| 2022-01-05 | 64.41 | $49.57 | 127100 |
| 2022-01-04 | 63.39 | $49.35 | 132000 |
| 2022-01-03 | 60.55 | $48.77 | 181600 |
| 2021-12-31 | 60.63 | $48.78 | 92514 |
| 2021-12-30 | 60.48 | $48.75 | 91227 |
| 2021-12-29 | 60.44 | $48.74 | 100100 |
| 2021-12-28 | 58.62 | $48.34 | 145302 |
| 2021-12-27 | 58.69 | $48.35 | 116700 |
| 2021-12-23 | 58.39 | $48.28 | 90517 |
| 2021-12-22 | 58.68 | $48.33 | 118513 |
| 2021-12-21 | 56.67 | $47.84 | 188100 |
| 2021-12-20 | 57.81 | $48.05 | 176722 |
| 2021-12-17 | 56.38 | $47.69 | 613542 |
| 2021-12-16 | 60.39 | $48.43 | 215049 |
| 2021-12-15 | 57.31 | $47.64 | 293818 |
| 2021-12-14 | 51.46 | $46.35 | 262048 |
| 2021-12-13 | 55.98 | $47.15 | 290100 |
| 2021-12-10 | 55.09 | $46.96 | 125506 |
| 2021-12-09 | 52.95 | $46.51 | 135600 |
| 2021-12-08 | 52.33 | $46.38 | 139600 |
| 2021-12-07 | 50.80 | $46.06 | 191500 |
| 2021-12-06 | 50.71 | $46.04 | 219032 |
| 2021-12-03 | 42.80 | $44.51 | 140200 |
| 2021-12-02 | 38.31 | $43.78 | 149856 |
| 2021-12-01 | 34.71 | $43.24 | 208000 |
| 2021-11-30 | 33.90 | $43.12 | 235100 |
| 2021-11-29 | 39.16 | $44.48 | 186116 |
| 2021-11-26 | 37.60 | $44.25 | 105600 |
| 2021-11-24 | 43.96 | $45.62 | 122400 |
| 2021-11-23 | 43.63 | $45.57 | 122143 |
| 2021-11-22 | 45.04 | $45.85 | 144808 |
| 2021-11-19 | 43.55 | $45.61 | 215300 |
| 2021-11-18 | 44.36 | $45.78 | 212500 |
| 2021-11-17 | 45.25 | $45.97 | 176831 |
| 2021-11-16 | 46.46 | $46.23 | 241207 |
| 2021-11-15 | 49.57 | $46.87 | 292000 |
| 2021-11-12 | 45.22 | $46.07 | 181146 |
| 2021-11-11 | 42.82 | $45.66 | 113500 |
| 2021-11-10 | 43.08 | $45.72 | 166600 |
| 2021-11-09 | 39.99 | $45.19 | 261300 |
| 2021-11-08 | 42.21 | $45.73 | 203300 |
| 2021-11-05 | 48.34 | $47.03 | 273525 |
| 2021-11-04 | 43.28 | $46.19 | 195237 |
| 2021-11-03 | 44.16 | $46.37 | 131007 |
| 2021-11-02 | 39.41 | $45.64 | 137103 |
| 2021-11-01 | 41.48 | $46.09 | 178000 |
| 2021-10-29 | 34.20 | $45.09 | 178344 |
| 2021-10-28 | 35.28 | $45.35 | 187521 |
| 2021-10-27 | 39.28 | $46.23 | 185533 |
| 2021-10-26 | 42.40 | $46.83 | 172126 |
| 2021-10-25 | 44.12 | $47.14 | 156737 |
| 2021-10-22 | 41.51 | $46.78 | 134426 |
| 2021-10-21 | 42.94 | $47.05 | 135400 |
| 2021-10-20 | 45.30 | $47.48 | 98006 |
| 2021-10-19 | 41.30 | $46.92 | 94911 |
| 2021-10-18 | 39.03 | $46.62 | 109928 |
| 2021-10-15 | 43.15 | $47.40 | 165500 |
| 2021-10-14 | 43.49 | $47.46 | 82000 |
| 2021-10-13 | 40.72 | $47.08 | 93300 |
| 2021-10-12 | 38.06 | $46.73 | 87400 |
| 2021-10-11 | 37.14 | $46.61 | 81204 |
| 2021-10-08 | 38.12 | $46.83 | 70100 |
| 2021-10-07 | 38.93 | $47.01 | 110200 |
| 2021-10-06 | 40.22 | $47.30 | 121700 |
| 2021-10-05 | 38.89 | $47.10 | 141300 |
| 2021-10-04 | 39.35 | $47.21 | 106800 |
| 2021-10-01 | 33.46 | $46.34 | 101800 |
| 2021-09-30 | 30.89 | $45.99 | 90437 |
| 2021-09-29 | 33.11 | $46.63 | 90724 |
| 2021-09-28 | 26.02 | $45.73 | 111312 |
| 2021-09-27 | 26.98 | $46.05 | 123816 |
| 2021-09-24 | 27.62 | $46.26 | 97506 |
| 2021-09-23 | 29.66 | $46.90 | 93728 |
| 2021-09-22 | 30.80 | $47.24 | 78900 |
| 2021-09-21 | 29.97 | $47.13 | 123521 |
| 2021-09-20 | 31.82 | $47.69 | 110903 |
| 2021-09-17 | 32.75 | $47.96 | 469400 |
| 2021-09-16 | 32.12 | $47.87 | 109309 |
| 2021-09-15 | 33.03 | $48.15 | 120228 |
| 2021-09-14 | 32.96 | $48.14 | 136800 |
| 2021-09-13 | 36.02 | $49.07 | 117200 |
| 2021-09-10 | 36.57 | $49.23 | 148500 |
| 2021-09-09 | 39.41 | $50.02 | 115500 |
| 2021-09-08 | 43.88 | $51.11 | 90104 |
| 2021-09-07 | 40.03 | $50.46 | 117242 |
| 2021-09-03 | 42.32 | $51.00 | 99810 |
| 2021-09-02 | 45.00 | $51.59 | 72400 |
| 2021-09-01 | 46.76 | $51.96 | 78748 |
| 2021-08-31 | 43.88 | $51.45 | 70705 |
| 2021-08-30 | 43.54 | $51.39 | 68348 |
| 2021-08-27 | 41.81 | $51.08 | 123430 |
| 2021-08-26 | 38.26 | $50.47 | 90400 |
| 2021-08-25 | 42.81 | $51.59 | 75700 |
| 2021-08-24 | 44.42 | $51.95 | 99500 |
| 2021-08-23 | 44.42 | $51.95 | 109500 |
| 2021-08-20 | 46.03 | $52.32 | 110200 |
| 2021-08-19 | 43.18 | $51.78 | 116806 |
| 2021-08-18 | 43.71 | $51.91 | 103900 |
| 2021-08-17 | 47.95 | $52.90 | 77804 |
| 2021-08-16 | 48.59 | $53.04 | 108026 |
| 2021-08-13 | 50.82 | $53.53 | 100800 |
| 2021-08-12 | 46.58 | $52.64 | 101800 |
| 2021-08-11 | 49.40 | $53.26 | 79000 |
| 2021-08-10 | 47.35 | $52.84 | 89700 |
| 2021-08-09 | 47.44 | $52.86 | 67840 |
| 2021-08-06 | 49.92 | $53.43 | 97145 |
| 2021-08-05 | 50.14 | $53.48 | 98214 |
| 2021-08-04 | 51.47 | $53.79 | 155600 |
| 2021-08-03 | 52.62 | $54.06 | 139600 |
| 2021-08-02 | 48.43 | $53.03 | 111600 |
| 2021-07-30 | 45.13 | $52.29 | 126300 |
| 2021-07-29 | 48.35 | $53.10 | 118200 |
| 2021-07-28 | 51.18 | $53.76 | 152621 |
| 2021-07-27 | 51.53 | $53.84 | 107400 |
| 2021-07-26 | 47.14 | $52.81 | 123414 |
| 2021-07-23 | 43.05 | $51.95 | 68600 |
| 2021-07-22 | 38.30 | $51.05 | 113421 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.14
2026-07-20
Close Price
$50.96
Vol: 139771
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.61
Average
-50.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -46.14 | $50.96 | 139771 |
| 2026-07-17 | -39.78 | $51.20 | 246248 |
| 2026-07-16 | -6.87 | $51.51 | 267800 |
| 2026-07-15 | -38.36 | $50.35 | 138307 |
| 2026-07-14 | -31.76 | $50.56 | 176226 |
| 2026-07-13 | -10.38 | $51.24 | 280212 |
| 2026-07-10 | -36.79 | $50.40 | 150100 |
| 2026-07-09 | -61.01 | $49.63 | 268200 |
| 2026-07-08 | -60.06 | $49.66 | 277436 |
| 2026-07-07 | -55.35 | $49.81 | 179401 |
| 2026-07-06 | -91.82 | $48.65 | 217717 |
| 2026-07-02 | -57.86 | $49.73 | 208700 |
| 2026-07-01 | -84.27 | $48.73 | 284800 |
| 2026-06-30 | -64.36 | $49.06 | 262630 |
| 2026-06-29 | -39.75 | $49.98 | 325800 |
| 2026-06-26 | -18.50 | $50.83 | 1.1M |
| 2026-06-25 | -26.75 | $50.50 | 259619 |
| 2026-06-24 | -37.42 | $50.53 | 459119 |
| 2026-06-23 | -50.53 | $49.91 | 229500 |
| 2026-06-22 | -76.11 | $48.70 | 269393 |
| 2026-06-18 | -69.34 | $49.02 | 802900 |
| 2026-06-17 | -72.52 | $48.87 | 232904 |
| 2026-06-16 | -61.73 | $49.38 | 261600 |
| 2026-06-15 | -56.24 | $49.64 | 253600 |
| 2026-06-12 | -51.59 | $49.86 | 169300 |
| 2026-06-11 | -63.85 | $49.28 | 246600 |
| 2026-06-10 | -48.63 | $50.00 | 206960 |
| 2026-06-09 | -55.60 | $49.67 | 371200 |
| 2026-06-08 | -71.25 | $48.93 | 226447 |
| 2026-06-05 | -53.28 | $49.78 | 230000 |
| 2026-06-04 | -72.09 | $48.89 | 232622 |
| 2026-06-03 | -85.84 | $48.24 | 229826 |
| 2026-06-02 | -82.25 | $48.61 | 223536 |
| 2026-06-01 | -95.39 | $47.84 | 251608 |
| 2026-05-29 | -97.69 | $48.49 | 338214 |
| 2026-05-28 | -85.00 | $49.15 | 246400 |
| 2026-05-27 | -63.62 | $50.28 | 547200 |
| 2026-05-26 | -75.36 | $49.89 | 242800 |
| 2026-05-22 | -74.72 | $49.93 | 216143 |
| 2026-05-21 | -76.50 | $49.82 | 194400 |
| 2026-05-20 | -74.88 | $49.92 | 282800 |
| 2026-05-19 | -70.34 | $50.20 | 295200 |
| 2026-05-18 | -80.88 | $49.55 | 269800 |
| 2026-05-15 | -99.19 | $48.42 | 269600 |
| 2026-05-14 | -75.90 | $49.91 | 322636 |
| 2026-05-13 | -79.81 | $49.71 | 357904 |
| 2026-05-12 | -72.66 | $50.16 | 226154 |
| 2026-05-11 | -68.14 | $50.46 | 316816 |
| 2026-05-08 | -71.99 | $50.44 | 315441 |
| 2026-05-07 | -76.82 | $50.19 | 423316 |
| 2026-05-06 | -97.09 | $48.66 | 446052 |
| 2026-05-05 | -80.05 | $52.70 | 167990 |
| 2026-05-04 | -76.40 | $52.85 | 202800 |
| 2026-05-01 | -76.16 | $52.86 | 153735 |
| 2026-04-30 | -72.75 | $53.00 | 232600 |
| 2026-04-29 | -69.83 | $53.12 | 165700 |
| 2026-04-28 | -63.75 | $53.37 | 136500 |
| 2026-04-27 | -58.88 | $53.57 | 175045 |
| 2026-04-24 | -63.99 | $53.36 | 254614 |
| 2026-04-23 | -60.34 | $53.51 | 154046 |
| 2026-04-22 | -88.81 | $52.18 | 153300 |
| 2026-04-21 | -75.90 | $52.21 | 158400 |
| 2026-04-20 | -53.01 | $53.35 | 189019 |
| 2026-04-17 | -39.16 | $54.04 | 201903 |
| 2026-04-16 | -29.32 | $54.53 | 140504 |
| 2026-04-15 | -32.13 | $54.39 | 180099 |
| 2026-04-14 | -28.31 | $54.58 | 143919 |
| 2026-04-13 | -28.31 | $54.58 | 179935 |
| 2026-04-10 | -7.83 | $55.60 | 204100 |
| 2026-04-09 | -3.71 | $55.80 | 293100 |
| 2026-04-08 | -7.71 | $55.06 | 296900 |
| 2026-04-07 | -8.15 | $55.04 | 274078 |
| 2026-04-06 | -3.92 | $54.55 | 230400 |
| 2026-04-02 | -1.03 | $54.66 | 204249 |
| 2026-04-01 | -9.40 | $53.70 | 216400 |
| 2026-03-31 | -24.45 | $53.22 | 243424 |
| 2026-03-30 | -4.75 | $53.62 | 262200 |
| 2026-03-27 | -29.12 | $52.83 | 227500 |
| 2026-03-26 | -24.54 | $52.86 | 175100 |
| 2026-03-25 | -31.40 | $52.47 | 448722 |
| 2026-03-24 | -28.54 | $52.25 | 246700 |
| 2026-03-23 | -30.57 | $52.15 | 324800 |
| 2026-03-20 | -45.34 | $51.42 | 1.3M |
| 2026-03-19 | -12.15 | $53.06 | 387339 |
| 2026-03-18 | -21.05 | $52.62 | 437810 |
| 2026-03-17 | -25.51 | $52.40 | 231460 |
| 2026-03-16 | -20.04 | $52.67 | 315924 |
| 2026-03-13 | -22.27 | $52.56 | 287700 |
| 2026-03-12 | -34.82 | $51.94 | 258938 |
| 2026-03-11 | -38.70 | $51.52 | 259000 |
| 2026-03-10 | -32.96 | $51.62 | 315000 |
| 2026-03-09 | -21.51 | $52.29 | 268876 |
| 2026-03-06 | -24.49 | $52.10 | 626914 |
| 2026-03-05 | -25.12 | $52.06 | 328604 |
| 2026-03-04 | -17.74 | $52.53 | 302005 |
| 2026-03-03 | -17.44 | $52.50 | 351600 |
| 2026-03-02 | -15.09 | $52.59 | 383600 |
| 2026-02-27 | -5.95 | $53.04 | 600200 |
| 2026-02-26 | -13.81 | $50.27 | 431400 |
| 2026-02-25 | -19.59 | $49.99 | 311351 |
| 2026-02-24 | -16.91 | $50.12 | 302400 |
| 2026-02-23 | -16.43 | $50.14 | 191627 |
| 2026-02-20 | -15.19 | $50.11 | 195500 |
| 2026-02-19 | -30.77 | $49.30 | 446831 |
| 2026-02-18 | -34.62 | $49.10 | 203301 |
| 2026-02-17 | -13.46 | $50.20 | 224058 |
| 2026-02-13 | -2.11 | $50.35 | 189100 |
| 2026-02-12 | -2.83 | $49.82 | 272300 |
| 2026-02-11 | -11.02 | $48.85 | 200900 |
| 2026-02-10 | -26.27 | $48.31 | 152926 |
| 2026-02-09 | -44.63 | $47.66 | 148900 |
| 2026-02-06 | -33.05 | $48.07 | 242000 |
| 2026-02-05 | -10.28 | $48.58 | 229300 |
| 2026-02-04 | -22.22 | $47.80 | 211300 |
| 2026-02-03 | -21.57 | $47.70 | 304478 |
| 2026-02-02 | -15.31 | $47.35 | 319311 |
| 2026-01-30 | -55.61 | $46.56 | 870700 |
| 2026-01-29 | -30.61 | $47.05 | 242479 |
| 2026-01-28 | -72.96 | $46.22 | 424540 |
| 2026-01-27 | -38.27 | $46.90 | 221430 |
| 2026-01-26 | -56.63 | $46.54 | 326604 |
| 2026-01-23 | -92.86 | $45.83 | 313100 |
| 2026-01-22 | -43.88 | $46.79 | 229300 |
| 2026-01-21 | -27.04 | $47.12 | 463500 |
| 2026-01-20 | -46.94 | $46.73 | 259615 |
| 2026-01-16 | -34.69 | $46.97 | 310839 |
| 2026-01-15 | -34.69 | $46.97 | 208730 |
| 2026-01-14 | -59.69 | $46.48 | 296600 |
| 2026-01-13 | -83.16 | $46.02 | 251000 |
| 2026-01-12 | -71.43 | $46.25 | 299880 |
| 2026-01-09 | -78.06 | $46.12 | 292928 |
| 2026-01-08 | -34.18 | $46.98 | 195202 |
| 2026-01-07 | -43.88 | $46.79 | 300823 |
| 2026-01-06 | -51.53 | $46.64 | 201400 |
| 2026-01-05 | -56.63 | $46.54 | 311916 |
| 2026-01-02 | -57.56 | $46.74 | 240400 |
| 2025-12-31 | -67.42 | $46.74 | 190034 |
| 2025-12-30 | -69.47 | $46.89 | 157100 |
| 2025-12-29 | -63.16 | $47.13 | 192280 |
| 2025-12-26 | -70.79 | $46.84 | 143542 |
| 2025-12-24 | -65.13 | $47.09 | 113700 |
| 2025-12-23 | -69.74 | $46.91 | 229502 |
| 2025-12-22 | -65.64 | $47.07 | 223529 |
| 2025-12-19 | -79.74 | $46.52 | 1.3M |
| 2025-12-18 | -55.64 | $47.46 | 220400 |
| 2025-12-17 | -57.18 | $47.40 | 322490 |
| 2025-12-16 | -70.51 | $46.88 | 250135 |
| 2025-12-15 | -70.51 | $46.88 | 285152 |
| 2025-12-12 | -73.08 | $46.78 | 235248 |
| 2025-12-11 | -81.79 | $46.44 | 221728 |
| 2025-12-10 | -89.23 | $46.15 | 344000 |
| 2025-12-09 | -91.28 | $46.07 | 197300 |
| 2025-12-08 | -88.21 | $46.19 | 298849 |
| 2025-12-05 | -89.21 | $46.24 | 302812 |
| 2025-12-04 | -90.72 | $46.21 | 284912 |
| 2025-12-03 | -41.16 | $47.86 | 247635 |
| 2025-12-02 | -31.40 | $48.28 | 284415 |
| 2025-12-01 | -13.71 | $48.92 | 231224 |
| 2025-11-28 | -3.09 | $49.47 | 138800 |
| 2025-11-26 | -8.49 | $49.19 | 444200 |
| 2025-11-25 | -5.98 | $48.85 | 282532 |
| 2025-11-24 | -4.72 | $48.49 | 247059 |
| 2025-11-21 | -12.29 | $48.09 | 279000 |
| 2025-11-20 | -21.98 | $47.61 | 273111 |
| 2025-11-19 | -34.32 | $47.11 | 255800 |
| 2025-11-18 | -23.21 | $47.56 | 203546 |
| 2025-11-17 | -25.93 | $47.45 | 253105 |
| 2025-11-14 | -12.84 | $47.98 | 262800 |
| 2025-11-13 | -5.93 | $48.26 | 246900 |
| 2025-11-12 | -5.15 | $48.13 | 329022 |
| 2025-11-11 | -6.02 | $47.77 | 285558 |
| 2025-11-10 | -20.00 | $47.00 | 289207 |
| 2025-11-07 | -24.69 | $46.80 | 214616 |
| 2025-11-06 | -29.93 | $46.59 | 250700 |
| 2025-11-05 | -42.17 | $46.04 | 240225 |
| 2025-11-04 | -25.54 | $46.73 | 218700 |
| 2025-11-03 | -36.14 | $46.29 | 259900 |
| 2025-10-31 | -54.46 | $45.53 | 254735 |
| 2025-10-30 | -37.59 | $46.23 | 259500 |
| 2025-10-29 | -43.13 | $46.00 | 390500 |
| 2025-10-28 | -15.90 | $47.13 | 208831 |
| 2025-10-27 | -6.27 | $47.53 | 193929 |
| 2025-10-24 | -0.48 | $47.77 | 144831 |
| 2025-10-23 | -10.27 | $47.31 | 198900 |
| 2025-10-22 | -16.30 | $47.06 | 536000 |
| 2025-10-21 | -1.10 | $46.95 | 213500 |
| 2025-10-20 | -0.50 | $46.66 | 212917 |
| 2025-10-17 | -0.55 | $45.97 | 200421 |
| 2025-10-16 | -7.12 | $45.43 | 198900 |
| 2025-10-15 | -2.74 | $45.20 | 240133 |
| 2025-10-14 | -18.54 | $44.41 | 235100 |
| 2025-10-13 | -34.45 | $43.84 | 167400 |
| 2025-10-10 | -12.89 | $44.61 | 272141 |
| 2025-10-09 | -38.94 | $43.68 | 256200 |
| 2025-10-08 | -24.87 | $44.12 | 192000 |
| 2025-10-07 | -25.25 | $44.07 | 192344 |
| 2025-10-06 | -23.26 | $44.10 | 229906 |
| 2025-10-03 | -16.31 | $44.39 | 212400 |
| 2025-10-02 | -20.14 | $44.23 | 171521 |
| 2025-10-01 | -17.03 | $44.36 | 181700 |
| 2025-09-30 | -2.89 | $44.93 | 205320 |
| 2025-09-29 | -1.01 | $44.81 | 195377 |
| 2025-09-26 | -0.53 | $44.65 | 230402 |
| 2025-09-25 | -12.54 | $43.69 | 181600 |
| 2025-09-24 | -9.09 | $43.60 | 276400 |
| 2025-09-23 | -4.53 | $43.58 | 203200 |
| 2025-09-22 | -5.71 | $42.82 | 197147 |
| 2025-09-19 | -9.14 | $42.53 | 536465 |
| 2025-09-18 | -14.35 | $42.39 | 233100 |
| 2025-09-17 | -25.46 | $42.15 | 253600 |
| 2025-09-16 | -36.02 | $41.60 | 230046 |
| 2025-09-15 | -24.70 | $41.84 | 170028 |
| 2025-09-12 | -7.29 | $42.27 | 211800 |
| 2025-09-11 | -2.19 | $42.21 | 259835 |
| 2025-09-10 | -31.34 | $41.47 | 190600 |
| 2025-09-09 | -40.55 | $41.27 | 222900 |
| 2025-09-08 | -44.24 | $41.19 | 249109 |
| 2025-09-05 | -12.92 | $41.84 | 263818 |
| 2025-09-04 | -23.81 | $41.55 | 231600 |
| 2025-09-03 | -27.97 | $41.35 | 206100 |
| 2025-09-02 | -25.52 | $41.42 | 182147 |
| 2025-08-29 | -21.68 | $41.53 | 193421 |
| 2025-08-28 | -29.72 | $41.30 | 241500 |
| 2025-08-27 | -22.73 | $41.50 | 319110 |
| 2025-08-26 | -36.71 | $41.10 | 353311 |
| 2025-08-25 | -29.02 | $41.32 | 195133 |
| 2025-08-22 | -2.80 | $42.07 | 320100 |
| 2025-08-21 | -31.07 | $40.71 | 161007 |
| 2025-08-20 | -34.25 | $40.73 | 226500 |
| 2025-08-19 | -58.77 | $40.63 | 322000 |
| 2025-08-18 | -79.43 | $40.08 | 207729 |
| 2025-08-15 | -66.93 | $40.56 | 364521 |
| 2025-08-14 | -59.90 | $40.83 | 236144 |
| 2025-08-13 | -48.96 | $41.25 | 235200 |
| 2025-08-12 | -60.16 | $40.82 | 253048 |
| 2025-08-11 | -71.61 | $40.38 | 272200 |
| 2025-08-08 | -82.29 | $39.97 | 193332 |
| 2025-08-07 | -80.21 | $40.05 | 225843 |
| 2025-08-06 | -88.80 | $39.72 | 331500 |
| 2025-08-05 | -96.05 | $39.48 | 346447 |
| 2025-08-04 | -83.95 | $40.20 | 205428 |
| 2025-08-01 | -93.12 | $39.88 | 261400 |
| 2025-07-31 | -91.98 | $39.92 | 286447 |
| 2025-07-30 | -87.85 | $40.60 | 233000 |
| 2025-07-29 | -69.53 | $40.62 | 216335 |
| 2025-07-28 | -69.03 | $40.50 | 338702 |
| 2025-07-25 | -59.58 | $40.86 | 210314 |
| 2025-07-24 | -60.89 | $40.81 | 274426 |
| 2025-07-23 | -45.41 | $41.40 | 306639 |
| 2025-07-22 | -20.21 | $42.36 | 401200 |
| 2025-07-21 | -5.86 | $42.21 | 203200 |
| 2025-07-18 | -26.82 | $41.53 | 220500 |
| 2025-07-17 | -18.87 | $41.77 | 227500 |
| 2025-07-16 | -10.07 | $42.00 | 251000 |
| 2025-07-15 | -22.15 | $41.64 | 246748 |
| 2025-07-14 | -3.44 | $42.13 | 259200 |
| 2025-07-11 | -18.73 | $41.49 | 270600 |
| 2025-07-10 | -7.12 | $41.80 | 204400 |
| 2025-07-09 | -11.98 | $41.45 | 234300 |
| 2025-07-08 | -29.34 | $41.03 | 377586 |
| 2025-07-07 | -25.62 | $41.12 | 419300 |
| 2025-07-03 | -2.87 | $41.28 | 140400 |
| 2025-07-02 | -28.37 | $40.74 | 274742 |
| 2025-07-01 | -35.10 | $40.60 | 391127 |
| 2025-06-30 | -77.40 | $39.72 | 310700 |
| 2025-06-27 | -74.52 | $39.78 | 465014 |
| 2025-06-26 | -69.23 | $39.89 | 327100 |
| 2025-06-25 | -81.60 | $39.64 | 711967 |
| 2025-06-24 | -15.42 | $41.17 | 557700 |
| 2025-06-23 | -39.21 | $40.63 | 397200 |
| 2025-06-20 | -83.70 | $39.62 | 772315 |
| 2025-06-18 | -81.38 | $39.71 | 258900 |
| 2025-06-17 | -75.84 | $39.90 | 253000 |
| 2025-06-16 | -81.41 | $39.75 | 492912 |
| 2025-06-13 | -81.78 | $39.74 | 335236 |
| 2025-06-12 | -61.71 | $40.28 | 229000 |
| 2025-06-11 | -65.85 | $40.07 | 251756 |
| 2025-06-10 | -54.58 | $40.39 | 258528 |
| 2025-06-09 | -76.74 | $39.97 | 220018 |
| 2025-06-06 | -86.43 | $39.70 | 199120 |
| 2025-06-05 | -85.88 | $39.81 | 338490 |
| 2025-06-04 | -87.33 | $39.76 | 250753 |
| 2025-06-03 | -69.29 | $40.70 | 230843 |
| 2025-06-02 | -68.91 | $40.72 | 194800 |
| 2025-05-30 | -64.11 | $40.97 | 274700 |
| 2025-05-29 | -65.45 | $40.90 | 273214 |
| 2025-05-28 | -64.30 | $40.96 | 315914 |
| 2025-05-27 | -55.66 | $41.41 | 272900 |
| 2025-05-23 | -68.14 | $40.76 | 168200 |
| 2025-05-22 | -74.09 | $40.45 | 173900 |
| 2025-05-21 | -64.49 | $40.95 | 260002 |
| 2025-05-20 | -49.62 | $41.76 | 259800 |
| 2025-05-19 | -53.79 | $41.54 | 239431 |
| 2025-05-16 | -62.12 | $41.10 | 258400 |
| 2025-05-15 | -69.13 | $40.73 | 275300 |
| 2025-05-14 | -87.12 | $39.78 | 414084 |
| 2025-05-13 | -96.49 | $40.53 | 314944 |
| 2025-05-12 | -97.83 | $41.22 | 444126 |
| 2025-05-09 | -36.90 | $42.83 | 318300 |
| 2025-05-08 | -17.76 | $43.57 | 323400 |
| 2025-05-07 | -7.90 | $43.95 | 321644 |
| 2025-05-06 | -13.79 | $43.63 | 295400 |
| 2025-05-05 | -15.26 | $43.55 | 389504 |
| 2025-05-02 | -21.69 | $43.20 | 195800 |
| 2025-05-01 | -26.47 | $42.94 | 218500 |
| 2025-04-30 | -23.53 | $43.10 | 290519 |
| 2025-04-29 | -11.03 | $43.78 | 245500 |
| 2025-04-28 | -11.40 | $43.76 | 762847 |
| 2025-04-25 | -7.90 | $43.95 | 797300 |
| 2025-04-24 | -7.54 | $43.97 | 437718 |
| 2025-04-23 | -14.15 | $43.61 | 460501 |
| 2025-04-22 | -4.96 | $44.11 | 549436 |
| 2025-04-21 | -12.27 | $43.16 | 250300 |
| 2025-04-17 | -15.80 | $42.99 | 425900 |
| 2025-04-16 | -24.12 | $42.59 | 240932 |
| 2025-04-15 | -27.44 | $42.43 | 273626 |
| 2025-04-14 | -36.17 | $42.01 | 213302 |
| 2025-04-11 | -51.77 | $41.26 | 202400 |
| 2025-04-10 | -62.58 | $40.74 | 300533 |
| 2025-04-09 | -69.65 | $40.40 | 372900 |
| 2025-04-08 | -74.62 | $40.34 | 308200 |
| 2025-04-07 | -80.74 | $40.06 | 480300 |
| 2025-04-04 | -79.87 | $41.21 | 413400 |
| 2025-04-03 | -12.42 | $43.36 | 235533 |
| 2025-04-02 | -3.77 | $43.16 | 195706 |
| 2025-04-01 | -8.75 | $43.01 | 286100 |
| 2025-03-31 | -19.77 | $42.72 | 251700 |
| 2025-03-28 | -11.01 | $42.63 | 253200 |
| 2025-03-27 | -46.48 | $41.69 | 158849 |
| 2025-03-26 | -65.63 | $41.20 | 159509 |
| 2025-03-25 | -74.22 | $40.98 | 201420 |
| 2025-03-24 | -58.59 | $41.38 | 195700 |
| 2025-03-21 | -62.89 | $41.27 | 713210 |
| 2025-03-20 | -40.23 | $41.85 | 146600 |
| 2025-03-19 | -31.25 | $42.08 | 150900 |
| 2025-03-18 | -35.94 | $41.96 | 170800 |
| 2025-03-17 | -37.89 | $41.91 | 148400 |
| 2025-03-14 | -41.02 | $41.83 | 201300 |
| 2025-03-13 | -69.14 | $41.11 | 226254 |
| 2025-03-12 | -72.73 | $40.96 | 199918 |
| 2025-03-11 | -47.62 | $41.48 | 260300 |
| 2025-03-10 | -39.81 | $41.61 | 244335 |
| 2025-03-07 | -29.78 | $41.93 | 219304 |
| 2025-03-06 | -45.77 | $41.42 | 235800 |
| 2025-03-05 | -38.24 | $41.66 | 271200 |
| 2025-03-04 | -21.20 | $42.10 | 363600 |
| 2025-03-03 | -7.04 | $42.37 | 344914 |
| 2025-02-28 | -40.64 | $40.88 | 319258 |
| 2025-02-27 | -31.45 | $41.14 | 426243 |
| 2025-02-26 | -9.54 | $41.76 | 284402 |
| 2025-02-25 | -10.25 | $41.74 | 199425 |
| 2025-02-24 | -18.37 | $41.51 | 241800 |
| 2025-02-21 | -9.39 | $41.42 | 181402 |
| 2025-02-20 | -23.81 | $40.96 | 162400 |
| 2025-02-19 | -7.36 | $41.34 | 127500 |
| 2025-02-18 | -13.62 | $41.23 | 150716 |
| 2025-02-14 | -38.72 | $40.64 | 117300 |
| 2025-02-13 | -20.85 | $41.06 | 154000 |
| 2025-02-12 | -28.97 | $40.82 | 152215 |
| 2025-02-11 | -27.34 | $40.82 | 141334 |
| 2025-02-10 | -45.86 | $40.00 | 140700 |
| 2025-02-07 | -44.32 | $39.99 | 153103 |
| 2025-02-06 | -30.40 | $40.48 | 150130 |
| 2025-02-05 | -32.39 | $40.41 | 157220 |
| 2025-02-04 | -46.88 | $39.90 | 268117 |
| 2025-02-03 | -49.15 | $39.82 | 217308 |
| 2025-01-31 | -46.31 | $39.92 | 244226 |
| 2025-01-30 | -30.11 | $40.49 | 252059 |
| 2025-01-29 | -51.42 | $39.74 | 218600 |
| 2025-01-28 | -33.81 | $40.36 | 186100 |
| 2025-01-27 | -22.44 | $40.76 | 361700 |
| 2025-01-24 | -47.44 | $39.88 | 221648 |
| 2025-01-23 | -51.14 | $39.75 | 173427 |
| 2025-01-22 | -48.01 | $39.86 | 218615 |
| 2025-01-21 | -9.38 | $41.22 | 207058 |
| 2025-01-17 | -25.39 | $40.41 | 266929 |
| 2025-01-16 | -37.65 | $40.15 | 202529 |
| 2025-01-15 | -65.00 | $39.36 | 255334 |
| 2025-01-14 | -62.89 | $39.44 | 231600 |
| 2025-01-13 | -84.06 | $38.72 | 203109 |
| 2025-01-10 | -93.53 | $38.31 | 172804 |
| 2025-01-08 | -78.00 | $39.17 | 155100 |
| 2025-01-07 | -92.65 | $38.58 | 174742 |
| 2025-01-06 | -96.97 | $38.69 | 202432 |
| 2025-01-03 | -83.38 | $39.69 | 138300 |
| 2025-01-02 | -88.37 | $39.52 | 158460 |
| 2024-12-31 | -88.72 | $39.56 | 159900 |
| 2024-12-30 | -93.18 | $39.37 | 134052 |
| 2024-12-27 | -91.31 | $39.48 | 160600 |
| 2024-12-26 | -85.97 | $39.76 | 186620 |
| 2024-12-24 | -87.55 | $39.68 | 84700 |
| 2024-12-23 | -91.35 | $39.50 | 180200 |
| 2024-12-20 | -91.23 | $39.57 | 949900 |
| 2024-12-19 | -90.45 | $39.61 | 277100 |
| 2024-12-18 | -98.25 | $39.21 | 368600 |
| 2024-12-17 | -95.55 | $41.03 | 207100 |
| 2024-12-16 | -91.08 | $41.29 | 185026 |
| 2024-12-13 | -65.95 | $41.81 | 228400 |
| 2024-12-12 | -69.25 | $41.57 | 154146 |
| 2024-12-11 | -62.27 | $41.84 | 198700 |
| 2024-12-10 | -58.91 | $41.97 | 159028 |
| 2024-12-09 | -64.34 | $41.76 | 184326 |
| 2024-12-06 | -59.80 | $41.90 | 141726 |
| 2024-12-05 | -49.62 | $42.30 | 133730 |
| 2024-12-04 | -31.13 | $42.93 | 134202 |
| 2024-12-03 | -21.80 | $42.94 | 161013 |
| 2024-12-02 | -15.92 | $43.26 | 261403 |
| 2024-11-29 | -6.91 | $43.82 | 106245 |
| 2024-11-27 | -14.63 | $43.34 | 234100 |
| 2024-11-26 | -15.43 | $43.29 | 166625 |
| 2024-11-25 | -6.43 | $43.85 | 326500 |
| 2024-11-22 | -3.36 | $43.78 | 201000 |
| 2024-11-21 | -1.71 | $43.21 | 229939 |
| 2024-11-20 | -9.71 | $42.12 | 163400 |
| 2024-11-19 | -15.89 | $41.84 | 174535 |
| 2024-11-18 | -20.97 | $41.61 | 213200 |
| 2024-11-15 | -31.13 | $41.15 | 211100 |
| 2024-11-14 | -42.60 | $40.63 | 292100 |
| 2024-11-13 | -28.04 | $41.29 | 237700 |
| 2024-11-12 | -20.53 | $41.63 | 272400 |
| 2024-11-11 | -11.89 | $41.44 | 188249 |
| 2024-11-08 | -13.90 | $40.88 | 236304 |
| 2024-11-07 | -29.61 | $40.36 | 190600 |
| 2024-11-06 | -12.99 | $40.91 | 426400 |
| 2024-11-05 | -66.77 | $39.10 | 168600 |
| 2024-11-04 | -87.89 | $38.42 | 255400 |
| 2024-11-01 | -92.88 | $38.51 | 197800 |
| 2024-10-31 | -86.45 | $38.89 | 186800 |
| 2024-10-30 | -45.79 | $40.00 | 161200 |
| 2024-10-29 | -45.79 | $40.00 | 241100 |
| 2024-10-28 | -30.77 | $40.41 | 133700 |
| 2024-10-25 | -47.25 | $39.96 | 228000 |
| 2024-10-24 | -33.70 | $40.33 | 203600 |
| 2024-10-23 | -25.27 | $40.56 | 263000 |
| 2024-10-22 | -25.64 | $40.55 | 257508 |
| 2024-10-21 | -27.84 | $40.49 | 221730 |
| 2024-10-18 | -21.25 | $40.67 | 138045 |
| 2024-10-17 | -25.64 | $40.55 | 193407 |
| 2024-10-16 | -1.10 | $41.22 | 251134 |
| 2024-10-15 | -16.12 | $40.55 | 202000 |
| 2024-10-14 | -35.45 | $40.25 | 145600 |
| 2024-10-11 | -50.75 | $39.84 | 148000 |
| 2024-10-10 | -82.09 | $39.00 | 217413 |
| 2024-10-09 | -72.76 | $39.25 | 308619 |
| 2024-10-08 | -88.06 | $38.84 | 229616 |
| 2024-10-07 | -86.57 | $38.88 | 226228 |
| 2024-10-04 | -64.37 | $39.52 | 541149 |
| 2024-10-03 | -79.69 | $39.12 | 150332 |
| 2024-10-02 | -58.62 | $39.67 | 159600 |
| 2024-10-01 | -30.65 | $40.40 | 176200 |
| 2024-09-30 | -14.56 | $40.82 | 249148 |
| 2024-09-27 | -28.35 | $40.46 | 285229 |
| 2024-09-26 | -42.91 | $40.08 | 214700 |
| 2024-09-25 | -44.83 | $40.03 | 358600 |
| 2024-09-24 | -45.98 | $40.00 | 211016 |
| 2024-09-23 | -47.89 | $39.95 | 171401 |
| 2024-09-20 | -65.90 | $39.48 | 775314 |
| 2024-09-19 | -45.59 | $40.01 | 219234 |
| 2024-09-18 | -43.68 | $40.06 | 206002 |
| 2024-09-17 | -26.79 | $40.49 | 347743 |
| 2024-09-16 | -13.45 | $40.61 | 300649 |
| 2024-09-13 | -23.26 | $40.33 | 213214 |
| 2024-09-12 | -54.52 | $39.30 | 187878 |
| 2024-09-11 | -57.32 | $39.05 | 291418 |
| 2024-09-10 | -42.69 | $39.50 | 144500 |
| 2024-09-09 | -56.53 | $38.94 | 229335 |
| 2024-09-06 | -48.58 | $39.22 | 266467 |
| 2024-09-05 | -25.00 | $40.05 | 254449 |
| 2024-09-04 | -34.66 | $39.71 | 157300 |
| 2024-09-03 | -37.22 | $39.62 | 269941 |
| 2024-08-30 | -20.17 | $40.22 | 205500 |
| 2024-08-29 | -22.16 | $40.15 | 148700 |
| 2024-08-28 | -19.89 | $40.23 | 501700 |
| 2024-08-27 | -10.62 | $40.44 | 241159 |
| 2024-08-26 | -19.38 | $40.28 | 176400 |
| 2024-08-23 | -25.21 | $40.11 | 202600 |
| 2024-08-22 | -41.27 | $39.53 | 157400 |
| 2024-08-21 | -46.54 | $39.34 | 179012 |
| 2024-08-20 | -53.19 | $39.10 | 182747 |
| 2024-08-19 | -57.34 | $38.95 | 163448 |
| 2024-08-16 | -66.76 | $38.61 | 243709 |
| 2024-08-15 | -65.93 | $38.64 | 239035 |
| 2024-08-14 | -87.81 | $37.85 | 146444 |
| 2024-08-13 | -86.43 | $37.90 | 189707 |
| 2024-08-12 | -90.58 | $37.75 | 241928 |
| 2024-08-09 | -80.23 | $38.26 | 255105 |
| 2024-08-08 | -80.11 | $38.20 | 287700 |
| 2024-08-07 | -68.35 | $37.91 | 357764 |
| 2024-08-06 | -48.43 | $38.39 | 286300 |
| 2024-08-05 | -49.49 | $38.09 | 354900 |
| 2024-08-02 | -35.47 | $38.92 | 423438 |
| 2024-08-01 | -11.15 | $40.36 | 303616 |
| 2024-07-31 | -17.57 | $39.98 | 267740 |
| 2024-07-30 | -4.73 | $40.74 | 255232 |
| 2024-07-29 | -7.26 | $40.59 | 252822 |
| 2024-07-26 | -5.08 | $40.71 | 151732 |
| 2024-07-25 | -11.17 | $40.35 | 233600 |
| 2024-07-24 | -9.36 | $40.03 | 401400 |
| 2024-07-23 | -13.60 | $39.79 | 200200 |
| 2024-07-22 | -16.25 | $39.64 | 183036 |
| 2024-07-19 | -21.37 | $39.34 | 229105 |
| 2024-07-18 | -12.61 | $39.84 | 205100 |
| 2024-07-17 | -4.58 | $40.24 | 216930 |
| 2024-07-16 | -2.09 | $39.04 | 220638 |
| 2024-07-15 | -8.90 | $37.89 | 215239 |
| 2024-07-12 | -8.93 | $37.88 | 190139 |
| 2024-07-11 | -3.83 | $37.33 | 308431 |
| 2024-07-10 | -30.68 | $36.04 | 207100 |
| 2024-07-09 | -62.50 | $35.48 | 337200 |
| 2024-07-08 | -75.57 | $35.25 | 168800 |
| 2024-07-05 | -77.52 | $35.31 | 147721 |
| 2024-07-03 | -73.51 | $35.53 | 109000 |
| 2024-07-02 | -62.28 | $35.91 | 162206 |
| 2024-07-01 | -71.74 | $35.73 | 343324 |
| 2024-06-28 | -59.94 | $36.11 | 632133 |
| 2024-06-27 | -73.29 | $35.68 | 160315 |
| 2024-06-26 | -83.85 | $35.34 | 320000 |
| 2024-06-25 | -87.27 | $35.23 | 231100 |
| 2024-06-24 | -82.30 | $35.39 | 265442 |
| 2024-06-21 | -95.96 | $34.95 | 550700 |
| 2024-06-20 | -89.97 | $35.21 | 299031 |
| 2024-06-18 | -95.31 | $35.02 | 295400 |
| 2024-06-17 | -92.84 | $35.45 | 182800 |
| 2024-06-14 | -93.61 | $35.42 | 268127 |
| 2024-06-13 | -91.56 | $35.50 | 278100 |
| 2024-06-12 | -87.21 | $35.67 | 256068 |
| 2024-06-11 | -84.65 | $35.77 | 191600 |
| 2024-06-10 | -79.13 | $35.99 | 192231 |
| 2024-06-07 | -75.83 | $36.12 | 167700 |
| 2024-06-06 | -64.89 | $36.55 | 152100 |
| 2024-06-05 | -55.98 | $36.90 | 177028 |
| 2024-06-04 | -44.27 | $37.36 | 144618 |
| 2024-06-03 | -38.68 | $37.58 | 203010 |
| 2024-05-31 | -44.03 | $37.42 | 346814 |
| 2024-05-30 | -56.22 | $36.93 | 328518 |
| 2024-05-29 | -94.78 | $35.38 | 225000 |
| 2024-05-28 | -96.44 | $35.67 | 332000 |
| 2024-05-24 | -95.48 | $36.23 | 245734 |
| 2024-05-23 | -98.02 | $36.73 | 188600 |
| 2024-05-22 | -50.83 | $37.98 | 176000 |
| 2024-05-21 | -18.75 | $38.75 | 146100 |
| 2024-05-20 | -20.42 | $38.71 | 231100 |
| 2024-05-17 | -27.50 | $38.54 | 229534 |
| 2024-05-16 | -26.49 | $38.49 | 182400 |
| 2024-05-15 | -32.71 | $38.15 | 182700 |
| 2024-05-14 | -34.57 | $37.99 | 374600 |
| 2024-05-13 | -18.23 | $38.48 | 196300 |
| 2024-05-10 | -14.18 | $38.64 | 209800 |
| 2024-05-09 | -21.27 | $38.36 | 210700 |
| 2024-05-08 | -18.48 | $38.47 | 327500 |
| 2024-05-07 | -21.01 | $38.37 | 243600 |
| 2024-05-06 | -33.92 | $37.86 | 334800 |
| 2024-05-03 | -14.43 | $38.63 | 242306 |
| 2024-05-02 | -10.38 | $38.79 | 251600 |
| 2024-05-01 | -26.08 | $38.17 | 350200 |
| 2024-04-30 | -26.58 | $38.15 | 201423 |
| 2024-04-29 | -24.56 | $38.23 | 168621 |
| 2024-04-26 | -22.28 | $38.32 | 307936 |
| 2024-04-25 | -5.28 | $38.66 | 210731 |
| 2024-04-24 | -0.89 | $38.58 | 344194 |
| 2024-04-23 | -4.38 | $38.31 | 257300 |
| 2024-04-22 | -5.82 | $38.00 | 231943 |
| 2024-04-19 | -3.57 | $37.68 | 327335 |
| 2024-04-18 | -36.79 | $36.59 | 187601 |
| 2024-04-17 | -69.81 | $35.89 | 267600 |
| 2024-04-16 | -87.74 | $35.51 | 244930 |
| 2024-04-15 | -83.67 | $35.73 | 261924 |
| 2024-04-12 | -63.27 | $36.13 | 239726 |
| 2024-04-11 | -66.33 | $36.07 | 237600 |
| 2024-04-10 | -89.36 | $35.71 | 345500 |
| 2024-04-09 | -57.74 | $36.70 | 166517 |
| 2024-04-08 | -57.89 | $36.78 | 204900 |
| 2024-04-05 | -70.88 | $36.41 | 164207 |
| 2024-04-04 | -58.95 | $36.75 | 195200 |
| 2024-04-03 | -50.88 | $36.98 | 232500 |
| 2024-04-02 | -56.84 | $36.81 | 304231 |
| 2024-04-01 | -45.96 | $37.12 | 216300 |
| 2024-03-28 | -42.46 | $37.22 | 327354 |
| 2024-03-27 | -61.75 | $36.67 | 616100 |
| 2024-03-26 | -99.30 | $35.60 | 323250 |
| 2024-03-25 | -77.90 | $36.35 | 216531 |
| 2024-03-22 | -83.83 | $35.89 | 266900 |
| 2024-03-21 | -64.03 | $36.49 | 278900 |
| 2024-03-20 | -75.74 | $36.46 | 213337 |
| 2024-03-19 | -84.67 | $36.07 | 211236 |
| 2024-03-18 | -88.79 | $35.89 | 316100 |
| 2024-03-15 | -78.26 | $36.35 | 760929 |
| 2024-03-14 | -82.61 | $36.16 | 461814 |
| 2024-03-13 | -58.91 | $36.96 | 344500 |
| 2024-03-12 | -42.68 | $37.73 | 243102 |
| 2024-03-11 | -30.75 | $38.30 | 217500 |
| 2024-03-08 | -42.95 | $37.70 | 202500 |
| 2024-03-07 | -46.06 | $37.55 | 198800 |
| 2024-03-06 | -49.59 | $37.38 | 223326 |
| 2024-03-05 | -53.32 | $37.20 | 293053 |
| 2024-03-04 | -43.36 | $37.68 | 288257 |
| 2024-03-01 | -58.92 | $36.93 | 286200 |
| 2024-02-29 | -62.86 | $36.74 | 527245 |
| 2024-02-28 | -54.36 | $37.15 | 444300 |
| 2024-02-27 | -66.39 | $36.57 | 482800 |
| 2024-02-26 | -65.77 | $36.60 | 684019 |
| 2024-02-23 | -81.33 | $35.85 | 912222 |
| 2024-02-22 | -0.21 | $39.76 | 3.2M |
| 2024-02-21 | -17.65 | $38.87 | 602746 |
| 2024-02-20 | -9.46 | $39.16 | 827131 |
| 2024-02-16 | -66.88 | $36.49 | 263800 |
| 2024-02-15 | -76.13 | $36.06 | 416542 |
| 2024-02-14 | -87.53 | $35.53 | 206026 |
| 2024-02-13 | -95.91 | $35.14 | 286400 |
| 2024-02-12 | -64.09 | $36.62 | 276814 |
| 2024-02-09 | -96.13 | $35.13 | 441807 |
| 2024-02-08 | -94.64 | $35.36 | 368700 |
| 2024-02-07 | -98.03 | $35.62 | 198940 |
| 2024-02-06 | -95.30 | $35.75 | 300752 |
| 2024-02-05 | -98.96 | $35.84 | 397300 |
| 2024-02-02 | -85.37 | $36.94 | 288200 |
| 2024-02-01 | -88.40 | $37.03 | 354386 |
| 2024-01-31 | -93.19 | $36.86 | 787630 |
| 2024-01-30 | -87.16 | $37.70 | 177122 |
| 2024-01-29 | -43.92 | $38.98 | 200603 |
| 2024-01-26 | -52.36 | $38.73 | 141400 |
| 2024-01-25 | -43.58 | $38.99 | 201600 |
| 2024-01-24 | -61.82 | $38.45 | 190932 |
| 2024-01-23 | -43.24 | $39.00 | 256300 |
| 2024-01-22 | -51.01 | $38.77 | 264800 |
| 2024-01-19 | -77.03 | $38.00 | 173264 |
| 2024-01-18 | -84.80 | $37.77 | 240817 |
| 2024-01-17 | -86.82 | $37.71 | 208700 |
| 2024-01-16 | -99.19 | $37.83 | 233800 |
| 2024-01-12 | -80.08 | $38.43 | 144108 |
| 2024-01-11 | -84.67 | $38.31 | 280000 |
| 2024-01-10 | -50.96 | $39.19 | 215402 |
| 2024-01-09 | -50.96 | $39.19 | 238832 |
| 2024-01-08 | -34.10 | $39.63 | 178200 |
| 2024-01-05 | -43.68 | $39.38 | 135700 |
| 2024-01-04 | -30.07 | $39.69 | 154700 |
| 2024-01-03 | -20.00 | $39.93 | 170000 |
| 2024-01-02 | -24.78 | $39.68 | 199844 |
| 2023-12-29 | -38.54 | $38.94 | 229636 |
| 2023-12-28 | -33.63 | $39.02 | 147566 |
| 2023-12-27 | -30.49 | $39.16 | 199723 |
| 2023-12-26 | -31.61 | $39.11 | 129800 |
| 2023-12-22 | -30.49 | $39.16 | 153218 |
| 2023-12-21 | -44.84 | $38.52 | 218010 |
| 2023-12-20 | -52.02 | $38.20 | 220059 |
| 2023-12-19 | -42.60 | $38.62 | 221934 |
| 2023-12-18 | -55.61 | $38.04 | 241006 |
| 2023-12-15 | -46.86 | $38.43 | 1.0M |
| 2023-12-14 | -27.80 | $39.28 | 325600 |
| 2023-12-13 | -5.37 | $39.76 | 374800 |
| 2023-12-12 | -17.44 | $38.38 | 173046 |
| 2023-12-11 | -8.63 | $38.60 | 216327 |
| 2023-12-08 | -7.62 | $38.63 | 190600 |
| 2023-12-07 | -4.98 | $38.58 | 173039 |
| 2023-12-06 | -3.36 | $38.31 | 196024 |
| 2023-12-05 | -20.87 | $37.73 | 225500 |
| 2023-12-04 | -24.77 | $38.18 | 223427 |
| 2023-12-01 | -63.84 | $37.30 | 239800 |
| 2023-11-30 | -79.41 | $36.62 | 243800 |
| 2023-11-29 | -85.13 | $36.37 | 298631 |
| 2023-11-28 | -77.57 | $36.70 | 166137 |
| 2023-11-27 | -76.89 | $36.73 | 201119 |
| 2023-11-24 | -82.84 | $36.47 | 87200 |
| 2023-11-22 | -78.72 | $36.65 | 140348 |
| 2023-11-21 | -86.73 | $36.30 | 169927 |
| 2023-11-20 | -76.89 | $36.73 | 253700 |
| 2023-11-17 | -65.68 | $37.22 | 195643 |
| 2023-11-16 | -68.71 | $37.15 | 190514 |
| 2023-11-15 | -65.33 | $37.36 | 291000 |
| 2023-11-14 | -68.51 | $37.26 | 1.1M |
| 2023-11-13 | -99.39 | $35.75 | 176359 |
| 2023-11-10 | -90.28 | $36.20 | 229600 |
| 2023-11-09 | -99.13 | $36.11 | 224300 |
| 2023-11-08 | -86.06 | $36.71 | 250302 |
| 2023-11-07 | -72.33 | $37.34 | 207900 |
| 2023-11-06 | -63.40 | $37.75 | 311600 |
| 2023-11-03 | -28.76 | $39.34 | 215200 |
| 2023-11-02 | -45.32 | $38.58 | 184262 |
| 2023-11-01 | -69.72 | $37.46 | 157900 |
| 2023-10-31 | -86.06 | $36.71 | 217000 |
| 2023-10-30 | -95.21 | $36.29 | 149600 |
| 2023-10-27 | -88.26 | $37.05 | 195600 |
| 2023-10-26 | -73.35 | $37.66 | 217540 |
| 2023-10-25 | -72.13 | $37.71 | 179407 |
| 2023-10-24 | -69.68 | $37.81 | 282700 |
| 2023-10-23 | -60.39 | $38.19 | 285700 |
| 2023-10-20 | -30.81 | $39.40 | 187500 |
| 2023-10-19 | -17.60 | $39.94 | 346300 |
| 2023-10-18 | -7.34 | $40.36 | 160100 |
| 2023-10-17 | -7.56 | $40.36 | 227916 |
| 2023-10-16 | -22.01 | $39.90 | 203714 |
| 2023-10-13 | -43.72 | $39.17 | 124826 |
| 2023-10-12 | -57.37 | $38.74 | 112608 |
| 2023-10-11 | -47.74 | $39.23 | 104300 |
| 2023-10-10 | -49.71 | $39.13 | 153728 |
| 2023-10-09 | -51.08 | $39.06 | 112650 |
| 2023-10-06 | -61.30 | $38.54 | 159112 |
| 2023-10-05 | -69.55 | $38.12 | 203600 |
| 2023-10-04 | -75.25 | $37.83 | 232206 |
| 2023-10-03 | -82.91 | $37.44 | 302048 |
| 2023-10-02 | -93.85 | $36.93 | 277900 |
| 2023-09-29 | -90.44 | $38.16 | 231939 |
| 2023-09-28 | -87.60 | $38.27 | 334900 |
| 2023-09-27 | -90.70 | $38.15 | 226500 |
| 2023-09-26 | -68.99 | $38.99 | 335100 |
| 2023-09-25 | -57.88 | $39.42 | 162430 |
| 2023-09-22 | -53.23 | $39.60 | 195685 |
| 2023-09-21 | -50.39 | $39.71 | 203361 |
| 2023-09-20 | -39.79 | $40.12 | 145200 |
| 2023-09-19 | -34.37 | $40.33 | 161112 |
| 2023-09-18 | -26.62 | $40.63 | 194123 |
| 2023-09-15 | -11.37 | $41.22 | 976607 |
| 2023-09-14 | -6.71 | $40.85 | 192731 |
| 2023-09-13 | -27.74 | $40.16 | 201400 |
| 2023-09-12 | -29.88 | $40.09 | 166736 |
| 2023-09-11 | -36.45 | $39.90 | 169200 |
| 2023-09-08 | -57.30 | $39.31 | 158928 |
| 2023-09-07 | -64.61 | $39.11 | 178435 |
| 2023-09-06 | -73.19 | $38.79 | 189415 |
| 2023-09-05 | -82.57 | $38.44 | 272825 |
| 2023-09-01 | -98.52 | $38.92 | 177920 |
| 2023-08-31 | -98.38 | $39.28 | 222300 |
| 2023-08-30 | -89.44 | $39.87 | 156623 |
| 2023-08-29 | -91.42 | $39.83 | 100939 |
| 2023-08-28 | -95.45 | $39.71 | 129672 |
| 2023-08-25 | -93.47 | $39.80 | 111934 |
| 2023-08-24 | -98.54 | $39.60 | 193200 |
| 2023-08-23 | -93.92 | $39.97 | 154706 |
| 2023-08-22 | -94.50 | $40.09 | 192110 |
| 2023-08-21 | -94.14 | $40.24 | 157900 |
| 2023-08-18 | -86.67 | $40.61 | 208424 |
| 2023-08-17 | -85.05 | $40.69 | 186824 |
| 2023-08-16 | -90.91 | $40.40 | 198630 |
| 2023-08-15 | -97.17 | $40.09 | 226937 |
| 2023-08-14 | -92.48 | $40.47 | 230100 |
| 2023-08-11 | -86.48 | $41.19 | 135500 |
| 2023-08-10 | -93.01 | $40.91 | 158045 |
| 2023-08-09 | -87.65 | $41.14 | 304500 |
| 2023-08-08 | -92.77 | $40.92 | 195316 |
| 2023-08-07 | -88.78 | $41.34 | 216500 |
| 2023-08-04 | -95.20 | $41.33 | 174700 |
| 2023-08-03 | -69.54 | $42.48 | 253910 |
| 2023-08-02 | -86.50 | $42.08 | 116508 |
| 2023-08-01 | -81.29 | $42.25 | 142205 |
| 2023-07-31 | -59.20 | $42.97 | 179600 |
| 2023-07-28 | -50.00 | $43.27 | 120718 |
| 2023-07-27 | -37.42 | $43.68 | 168445 |
| 2023-07-26 | -7.06 | $44.67 | 116600 |
| 2023-07-25 | -6.98 | $44.44 | 168300 |
| 2023-07-24 | -8.22 | $44.32 | 126313 |
| 2023-07-21 | -14.04 | $44.15 | 243200 |
| 2023-07-20 | -1.85 | $44.30 | 129514 |
| 2023-07-19 | -9.09 | $43.34 | 310500 |
| 2023-07-18 | -33.16 | $42.89 | 164300 |
| 2023-07-17 | -36.90 | $42.82 | 215600 |
| 2023-07-14 | -11.23 | $43.30 | 151823 |
| 2023-07-13 | -22.49 | $43.26 | 122336 |
| 2023-07-12 | -47.11 | $42.83 | 152409 |
| 2023-07-11 | -68.56 | $42.36 | 167722 |
| 2023-07-10 | -80.08 | $42.12 | 232530 |
| 2023-07-07 | -96.54 | $41.84 | 172200 |
| 2023-07-06 | -78.11 | $42.33 | 135500 |
| 2023-07-05 | -56.98 | $42.89 | 220712 |
| 2023-07-03 | -44.15 | $43.23 | 87120 |
| 2023-06-30 | -50.94 | $43.05 | 235809 |
| 2023-06-29 | -58.49 | $42.85 | 151300 |
| 2023-06-28 | -71.70 | $42.50 | 198949 |
| 2023-06-27 | -63.77 | $42.71 | 177116 |
| 2023-06-26 | -77.74 | $42.34 | 182303 |
| 2023-06-23 | -89.06 | $42.04 | 503733 |
| 2023-06-22 | -74.40 | $42.61 | 202249 |
| 2023-06-21 | -86.90 | $42.24 | 155300 |
| 2023-06-20 | -86.34 | $42.33 | 220001 |
| 2023-06-16 | -81.69 | $42.50 | 382348 |
| 2023-06-15 | -80.60 | $42.54 | 192266 |
| 2023-06-14 | -72.13 | $42.85 | 193800 |
| 2023-06-13 | -52.46 | $43.57 | 214000 |
| 2023-06-12 | -63.41 | $43.33 | 175000 |
| 2023-06-09 | -63.58 | $43.48 | 144111 |
| 2023-06-08 | -55.39 | $43.94 | 161314 |
| 2023-06-07 | -54.58 | $44.31 | 233816 |
| 2023-06-06 | -72.71 | $43.32 | 176126 |
| 2023-06-05 | -84.80 | $42.66 | 146077 |
| 2023-06-02 | -76.08 | $43.32 | 211700 |
| 2023-06-01 | -95.41 | $42.13 | 189651 |
| 2023-05-31 | -92.35 | $42.70 | 219400 |
| 2023-05-30 | -98.40 | $42.83 | 177100 |
| 2023-05-26 | -88.54 | $43.89 | 91000 |
| 2023-05-25 | -90.32 | $43.80 | 161232 |
| 2023-05-24 | -96.06 | $44.23 | 115833 |
| 2023-05-23 | -77.26 | $45.04 | 144748 |
| 2023-05-22 | -85.15 | $44.70 | 108616 |
| 2023-05-19 | -85.85 | $44.67 | 168300 |
| 2023-05-18 | -89.79 | $44.50 | 194200 |
| 2023-05-17 | -80.51 | $44.90 | 161200 |
| 2023-05-16 | -99.54 | $44.08 | 209600 |
| 2023-05-15 | -96.01 | $45.00 | 142600 |
| 2023-05-12 | -95.07 | $45.67 | 108756 |
| 2023-05-11 | -89.93 | $45.96 | 116600 |
| 2023-05-10 | -70.52 | $46.48 | 151112 |
| 2023-05-09 | -80.07 | $46.30 | 133500 |
| 2023-05-08 | -68.53 | $46.76 | 97854 |
| 2023-05-05 | -60.00 | $47.05 | 137618 |
| 2023-05-04 | -22.35 | $48.33 | 149000 |
| 2023-05-03 | -86.76 | $46.14 | 222700 |
| 2023-05-02 | -91.76 | $45.97 | 157200 |
| 2023-05-01 | -83.27 | $46.85 | 110033 |
| 2023-04-28 | -79.18 | $46.96 | 133600 |
| 2023-04-27 | -67.66 | $47.27 | 98400 |
| 2023-04-26 | -83.91 | $46.90 | 129000 |
| 2023-04-25 | -49.81 | $47.79 | 122200 |
| 2023-04-24 | -53.64 | $47.69 | 67637 |
| 2023-04-21 | -31.64 | $47.72 | 126000 |
| 2023-04-20 | -34.02 | $47.61 | 102808 |
| 2023-04-19 | -33.79 | $47.62 | 105707 |
| 2023-04-18 | -47.13 | $47.04 | 102740 |
| 2023-04-17 | -36.09 | $47.52 | 86934 |
| 2023-04-14 | -46.90 | $47.05 | 102400 |
| 2023-04-13 | -34.48 | $47.59 | 118200 |
| 2023-04-12 | -26.21 | $47.95 | 72220 |
| 2023-04-11 | -14.02 | $48.48 | 134001 |
| 2023-04-10 | -4.90 | $48.82 | 140339 |
| 2023-04-06 | -1.45 | $48.81 | 120501 |
| 2023-04-05 | -9.18 | $48.30 | 138746 |
| 2023-04-04 | -44.64 | $46.91 | 149448 |
| 2023-04-03 | -42.86 | $46.98 | 182137 |
| 2023-03-31 | -28.06 | $47.56 | 244700 |
| 2023-03-30 | -30.61 | $47.46 | 102648 |
| 2023-03-29 | -32.91 | $47.37 | 142715 |
| 2023-03-28 | -43.11 | $46.97 | 162400 |
| 2023-03-27 | -46.43 | $46.84 | 121300 |
| 2023-03-24 | -57.40 | $46.41 | 194517 |
| 2023-03-23 | -95.92 | $44.90 | 157305 |
| 2023-03-22 | -83.21 | $45.66 | 150100 |
| 2023-03-21 | -54.20 | $46.80 | 238700 |
| 2023-03-20 | -34.17 | $47.62 | 183700 |
| 2023-03-17 | -48.55 | $47.30 | 637036 |
| 2023-03-16 | -30.43 | $48.11 | 155320 |
| 2023-03-15 | -30.87 | $48.09 | 369653 |
| 2023-03-14 | -57.94 | $46.88 | 181400 |
| 2023-03-13 | -75.39 | $46.10 | 203131 |
| 2023-03-10 | -85.91 | $45.63 | 130206 |
| 2023-03-09 | -99.05 | $46.35 | 142500 |
| 2023-03-08 | -87.14 | $47.06 | 161000 |
| 2023-03-07 | -89.38 | $46.96 | 135100 |
| 2023-03-06 | -81.99 | $47.41 | 216346 |
| 2023-03-03 | -68.71 | $48.27 | 176401 |
| 2023-03-02 | -76.68 | $47.82 | 254800 |
| 2023-03-01 | -89.77 | $47.04 | 193200 |
| 2023-02-28 | -77.29 | $48.34 | 269729 |
| 2023-02-27 | -88.55 | $47.75 | 164200 |
| 2023-02-24 | -91.79 | $47.58 | 194500 |
| 2023-02-23 | -80.92 | $48.15 | 136636 |
| 2023-02-22 | -79.20 | $48.24 | 225004 |
| 2023-02-21 | -87.40 | $47.81 | 117644 |
| 2023-02-17 | -63.36 | $49.07 | 121748 |
| 2023-02-16 | -76.15 | $48.40 | 129900 |
| 2023-02-15 | -72.94 | $48.59 | 135602 |
| 2023-02-14 | -81.00 | $48.17 | 133327 |
| 2023-02-13 | -66.22 | $48.94 | 134401 |
| 2023-02-10 | -73.90 | $48.54 | 186000 |
| 2023-02-09 | -98.08 | $47.28 | 176514 |
| 2023-02-08 | -76.54 | $48.90 | 309984 |
| 2023-02-07 | -22.37 | $51.37 | 227937 |
| 2023-02-06 | -17.11 | $51.61 | 223748 |
| 2023-02-03 | -13.60 | $51.77 | 226700 |
| 2023-02-02 | -2.55 | $52.27 | 246400 |
| 2023-02-01 | -12.24 | $51.13 | 227021 |
| 2023-01-31 | -21.99 | $50.14 | 733500 |
| 2023-01-30 | -38.59 | $49.09 | 128706 |
| 2023-01-27 | -8.04 | $50.04 | 256900 |
| 2023-01-26 | -19.50 | $49.45 | 141600 |
| 2023-01-25 | -28.01 | $49.21 | 123700 |
| 2023-01-24 | -17.68 | $49.36 | 100800 |
| 2023-01-23 | -20.66 | $49.12 | 99084 |
| 2023-01-20 | -29.11 | $48.76 | 118700 |
| 2023-01-19 | -35.21 | $48.50 | 110421 |
| 2023-01-18 | -32.86 | $48.60 | 124700 |
| 2023-01-17 | -9.05 | $49.58 | 148214 |
| 2023-01-13 | -9.05 | $49.58 | 120221 |
| 2023-01-12 | -5.24 | $49.70 | 152832 |
| 2023-01-11 | -8.67 | $49.26 | 157500 |
| 2023-01-10 | -20.14 | $48.77 | 171000 |
| 2023-01-09 | -21.08 | $48.73 | 165100 |
| 2023-01-06 | -8.90 | $49.25 | 115601 |
| 2023-01-05 | -30.45 | $48.17 | 100400 |
| 2023-01-04 | -13.61 | $48.85 | 166710 |
| 2023-01-03 | -27.48 | $48.29 | 240640 |
| 2022-12-30 | -44.80 | $47.59 | 173400 |
| 2022-12-29 | -44.89 | $48.27 | 184900 |
| 2022-12-28 | -63.07 | $47.31 | 146747 |
| 2022-12-27 | -52.27 | $47.88 | 120700 |
| 2022-12-23 | -55.30 | $47.72 | 109700 |
| 2022-12-22 | -73.67 | $46.75 | 137800 |
| 2022-12-21 | -62.50 | $47.34 | 166500 |
| 2022-12-20 | -64.96 | $47.21 | 398849 |
| 2022-12-19 | -72.16 | $46.83 | 167800 |
| 2022-12-16 | -81.44 | $46.34 | 1.1M |
| 2022-12-15 | -77.23 | $46.91 | 176735 |
| 2022-12-14 | -68.53 | $47.33 | 169700 |
| 2022-12-13 | -57.14 | $47.88 | 272500 |
| 2022-12-12 | -47.21 | $48.36 | 159805 |
| 2022-12-09 | -55.28 | $47.97 | 132800 |
| 2022-12-08 | -58.39 | $47.82 | 158200 |
| 2022-12-07 | -40.84 | $48.21 | 170400 |
| 2022-12-06 | -49.13 | $47.54 | 196442 |
| 2022-12-05 | -51.24 | $47.33 | 255808 |
| 2022-12-02 | -61.30 | $46.68 | 308700 |
| 2022-12-01 | -46.28 | $47.65 | 235215 |
| 2022-11-30 | -1.98 | $50.11 | 257736 |
| 2022-11-29 | -13.55 | $49.41 | 148646 |
| 2022-11-28 | -15.04 | $49.32 | 170100 |
| 2022-11-25 | -10.58 | $49.59 | 93844 |
| 2022-11-23 | -5.73 | $49.61 | 128100 |
| 2022-11-22 | -2.97 | $49.74 | 178000 |
| 2022-11-21 | -1.53 | $49.32 | 217200 |
| 2022-11-18 | -3.22 | $48.69 | 164200 |
| 2022-11-17 | -27.48 | $47.40 | 269700 |
| 2022-11-16 | -16.89 | $47.87 | 154124 |
| 2022-11-15 | -15.99 | $47.91 | 135600 |
| 2022-11-14 | -25.45 | $47.49 | 146338 |
| 2022-11-11 | -32.21 | $47.19 | 158515 |
| 2022-11-10 | -34.68 | $47.08 | 248313 |
| 2022-11-09 | -62.89 | $45.40 | 207655 |
| 2022-11-08 | -80.08 | $44.52 | 190409 |
| 2022-11-07 | -61.44 | $44.94 | 219114 |
| 2022-11-04 | -33.06 | $46.64 | 165913 |
| 2022-11-03 | -40.32 | $46.10 | 122200 |
| 2022-11-02 | -29.12 | $46.80 | 188316 |
| 2022-11-01 | -13.92 | $47.75 | 166217 |
| 2022-10-31 | -5.14 | $48.09 | 171526 |
| 2022-10-28 | -4.64 | $48.12 | 150000 |
| 2022-10-27 | -8.96 | $47.45 | 146348 |
| 2022-10-26 | -16.34 | $46.67 | 134247 |
| 2022-10-25 | -21.01 | $46.43 | 173145 |
| 2022-10-24 | -40.08 | $45.45 | 155500 |
| 2022-10-21 | -33.07 | $45.81 | 159900 |
| 2022-10-20 | -45.91 | $45.15 | 175100 |
| 2022-10-19 | -26.68 | $46.19 | 141100 |
| 2022-10-18 | -28.00 | $46.87 | 167418 |
| 2022-10-17 | -42.56 | $45.96 | 228100 |
| 2022-10-14 | -52.96 | $45.31 | 182500 |
| 2022-10-13 | -48.16 | $45.61 | 232530 |
| 2022-10-12 | -74.84 | $43.95 | 231308 |
| 2022-10-11 | -66.31 | $44.56 | 271516 |
| 2022-10-10 | -94.06 | $42.79 | 151529 |
| 2022-10-07 | -95.40 | $42.73 | 222100 |
| 2022-10-06 | -97.32 | $43.31 | 175813 |
| 2022-10-05 | -87.26 | $44.17 | 195434 |
| 2022-10-04 | -71.06 | $45.29 | 209900 |
| 2022-10-03 | -84.95 | $44.33 | 250641 |
| 2022-09-30 | -98.70 | $43.38 | 275900 |
| 2022-09-29 | -93.30 | $44.91 | 245933 |
| 2022-09-28 | -77.28 | $46.39 | 262400 |
| 2022-09-27 | -93.71 | $45.58 | 340942 |
| 2022-09-26 | -88.99 | $46.32 | 271200 |
| 2022-09-23 | -84.98 | $46.89 | 190230 |
| 2022-09-22 | -84.15 | $47.26 | 128000 |
| 2022-09-21 | -98.78 | $47.20 | 154000 |
| 2022-09-20 | -82.31 | $47.91 | 173043 |
| 2022-09-19 | -76.16 | $48.45 | 149004 |
| 2022-09-16 | -87.21 | $47.92 | 389500 |
| 2022-09-15 | -87.93 | $47.93 | 201220 |
| 2022-09-14 | -75.86 | $48.70 | 194705 |
| 2022-09-13 | -90.01 | $47.84 | 185500 |
| 2022-09-12 | -62.26 | $49.73 | 256429 |
| 2022-09-09 | -77.83 | $48.67 | 143900 |
| 2022-09-08 | -83.26 | $48.30 | 174002 |
| 2022-09-07 | -66.96 | $49.41 | 224200 |
| 2022-09-06 | -83.41 | $48.29 | 275200 |
| 2022-09-02 | -95.15 | $47.49 | 186803 |
| 2022-09-01 | -92.51 | $47.67 | 217821 |
| 2022-08-31 | -98.73 | $47.61 | 323200 |
| 2022-08-30 | -93.23 | $48.13 | 234000 |
| 2022-08-29 | -90.41 | $49.70 | 189100 |
| 2022-08-26 | -86.90 | $49.89 | 138600 |
| 2022-08-25 | -82.10 | $50.15 | 178519 |
| 2022-08-24 | -91.88 | $49.62 | 152300 |
| 2022-08-23 | -95.23 | $50.41 | 170400 |
| 2022-08-22 | -92.26 | $51.38 | 151441 |
| 2022-08-19 | -58.97 | $52.76 | 125957 |
| 2022-08-18 | -55.77 | $52.86 | 146530 |
| 2022-08-17 | -46.15 | $53.16 | 143300 |
| 2022-08-16 | -29.81 | $53.67 | 187500 |
| 2022-08-15 | -47.76 | $53.11 | 184800 |
| 2022-08-12 | -62.50 | $52.65 | 165900 |
| 2022-08-11 | -95.99 | $51.61 | 158440 |
| 2022-08-10 | -95.24 | $51.72 | 214149 |
| 2022-08-09 | -76.83 | $52.30 | 203445 |
| 2022-08-08 | -75.87 | $52.33 | 200300 |
| 2022-08-05 | -68.57 | $52.56 | 196340 |
| 2022-08-04 | -41.59 | $53.41 | 174100 |
| 2022-08-03 | -44.44 | $53.32 | 175741 |
| 2022-08-02 | -35.24 | $53.61 | 112247 |
| 2022-08-01 | -33.62 | $53.56 | 113300 |
| 2022-07-29 | -30.43 | $53.67 | 118035 |
| 2022-07-28 | -31.01 | $53.65 | 142450 |
| 2022-07-27 | -45.51 | $53.15 | 138413 |
| 2022-07-26 | -47.83 | $53.07 | 104741 |
| 2022-07-25 | -53.91 | $52.86 | 255441 |
| 2022-07-22 | -73.04 | $52.20 | 167800 |
| 2022-07-21 | -81.45 | $51.91 | 208900 |
| 2022-07-20 | -52.75 | $52.90 | 212413 |
| 2022-07-19 | -29.54 | $53.63 | 163408 |
| 2022-07-18 | -37.59 | $53.16 | 116900 |
| 2022-07-15 | -13.32 | $54.05 | 209147 |
| 2022-07-14 | -27.90 | $53.23 | 154924 |
| 2022-07-13 | -41.14 | $52.58 | 209700 |
| 2022-07-12 | -49.90 | $52.15 | 120121 |
| 2022-07-11 | -43.99 | $52.44 | 156807 |
| 2022-07-08 | -54.42 | $52.06 | 175232 |
| 2022-07-07 | -48.38 | $52.72 | 328600 |
| 2022-07-06 | -45.23 | $52.96 | 206540 |
| 2022-07-05 | -64.59 | $51.85 | 240010 |
| 2022-07-01 | -22.13 | $54.58 | 195741 |
| 2022-06-30 | -45.70 | $53.10 | 234302 |
| 2022-06-29 | -48.09 | $52.95 | 169011 |
| 2022-06-28 | -45.06 | $53.14 | 285228 |
| 2022-06-27 | -39.65 | $53.48 | 204643 |
| 2022-06-24 | -57.01 | $52.39 | 767800 |
| 2022-06-23 | -61.31 | $52.12 | 226843 |
| 2022-06-22 | -61.94 | $52.08 | 214804 |
| 2022-06-21 | -67.04 | $51.76 | 335800 |
| 2022-06-17 | -68.15 | $51.69 | 1.4M |
| 2022-06-16 | -81.37 | $50.86 | 428700 |
| 2022-06-15 | -87.90 | $50.81 | 337500 |
| 2022-06-14 | -86.43 | $50.81 | 257500 |
| 2022-06-13 | -74.71 | $51.51 | 214600 |
| 2022-06-10 | -28.10 | $54.09 | 265500 |
| 2022-06-09 | -37.78 | $53.42 | 216900 |
| 2022-06-08 | -18.79 | $54.70 | 182900 |
| 2022-06-07 | -8.62 | $55.32 | 214805 |
| 2022-06-06 | -6.90 | $55.45 | 241528 |
| 2022-06-03 | -10.48 | $55.18 | 242106 |
| 2022-06-02 | -1.33 | $55.72 | 267903 |
| 2022-06-01 | -8.74 | $54.62 | 282900 |
| 2022-05-31 | -12.69 | $54.29 | 294100 |
| 2022-05-27 | -13.03 | $54.25 | 166227 |
| 2022-05-26 | -7.35 | $54.73 | 175600 |
| 2022-05-25 | -9.60 | $54.54 | 208948 |
| 2022-05-24 | -0.61 | $55.11 | 518015 |
| 2022-05-23 | -7.48 | $52.48 | 268512 |
| 2022-05-20 | -11.78 | $51.78 | 231435 |
| 2022-05-19 | -16.49 | $51.52 | 283423 |
| 2022-05-18 | -24.64 | $51.07 | 416365 |
| 2022-05-17 | -22.12 | $51.10 | 560700 |
| 2022-05-16 | -28.07 | $50.78 | 245200 |
| 2022-05-13 | -30.86 | $50.63 | 256601 |
| 2022-05-12 | -39.96 | $50.14 | 232401 |
| 2022-05-11 | -45.91 | $49.82 | 217608 |
| 2022-05-10 | -56.69 | $49.24 | 187600 |
| 2022-05-09 | -51.12 | $49.54 | 207000 |
| 2022-05-06 | -54.83 | $49.34 | 246500 |
| 2022-05-05 | -60.78 | $49.02 | 396944 |
| 2022-05-04 | -58.18 | $49.16 | 227600 |
| 2022-05-03 | -93.31 | $47.27 | 422300 |
| 2022-05-02 | -92.94 | $47.29 | 219486 |
| 2022-04-29 | -96.96 | $47.83 | 202700 |
| 2022-04-28 | -93.92 | $48.74 | 171200 |
| 2022-04-27 | -92.03 | $49.17 | 215319 |
| 2022-04-26 | -95.88 | $49.64 | 277123 |
| 2022-04-25 | -92.08 | $49.88 | 326237 |
| 2022-04-22 | -75.70 | $51.08 | 238126 |
| 2022-04-21 | -67.98 | $51.55 | 284500 |
| 2022-04-20 | -68.80 | $51.50 | 353200 |
| 2022-04-19 | -79.97 | $50.82 | 287915 |
| 2022-04-18 | -90.31 | $50.19 | 247629 |
| 2022-04-14 | -96.51 | $49.88 | 211636 |
| 2022-04-13 | -99.50 | $49.77 | 215800 |
| 2022-04-12 | -91.41 | $50.37 | 311000 |
| 2022-04-11 | -85.40 | $50.72 | 313339 |
| 2022-04-08 | -73.54 | $51.41 | 216200 |
| 2022-04-07 | -74.32 | $51.57 | 317900 |
| 2022-04-06 | -72.05 | $51.72 | 354230 |
| 2022-04-05 | -79.97 | $51.29 | 332800 |
| 2022-04-04 | -76.03 | $51.73 | 375500 |
| 2022-04-01 | -73.71 | $51.91 | 371500 |
| 2022-03-31 | -76.16 | $51.72 | 525100 |
| 2022-03-30 | -81.06 | $51.34 | 2.7M |
| 2022-03-29 | -36.13 | $55.48 | 154335 |
| 2022-03-28 | -50.08 | $54.59 | 105400 |
| 2022-03-25 | -28.70 | $55.05 | 132856 |
| 2022-03-24 | -43.59 | $53.14 | 74323 |
| 2022-03-23 | -42.92 | $52.66 | 139303 |
| 2022-03-22 | -43.09 | $52.64 | 217997 |
| 2022-03-21 | -36.29 | $53.34 | 227300 |
| 2022-03-18 | -41.88 | $52.68 | 648100 |
| 2022-03-17 | -41.29 | $52.75 | 188419 |
| 2022-03-16 | -37.65 | $53.18 | 298917 |
| 2022-03-15 | -38.32 | $53.10 | 334800 |
| 2022-03-14 | -25.97 | $54.56 | 263800 |
| 2022-03-11 | -22.25 | $55.00 | 220800 |
| 2022-03-10 | -10.41 | $56.40 | 213312 |
| 2022-03-09 | -18.95 | $55.39 | 224770 |
| 2022-03-08 | -11.51 | $56.27 | 413045 |
| 2022-03-07 | -2.72 | $55.81 | 204538 |
| 2022-03-04 | -1.07 | $55.98 | 320900 |
| 2022-03-03 | -1.20 | $54.88 | 209200 |
| 2022-03-02 | -5.61 | $53.89 | 231900 |
| 2022-03-01 | -8.56 | $52.22 | 274208 |
| 2022-02-28 | -4.62 | $52.01 | 431100 |
| 2022-02-25 | -2.75 | $49.70 | 229100 |
| 2022-02-24 | -52.46 | $46.97 | 305200 |
| 2022-02-23 | -67.62 | $46.60 | 238400 |
| 2022-02-22 | -47.95 | $47.08 | 180135 |
| 2022-02-18 | -84.05 | $46.30 | 204621 |
| 2022-02-17 | -56.04 | $47.24 | 352718 |
| 2022-02-16 | -74.45 | $46.74 | 278812 |
| 2022-02-15 | -84.23 | $46.43 | 106246 |
| 2022-02-14 | -82.01 | $46.63 | 153016 |
| 2022-02-11 | -77.22 | $46.83 | 109808 |
| 2022-02-10 | -95.70 | $46.10 | 192048 |
| 2022-02-09 | -64.21 | $47.44 | 130300 |
| 2022-02-08 | -72.89 | $47.11 | 108100 |
| 2022-02-07 | -78.61 | $46.94 | 115500 |
| 2022-02-04 | -77.86 | $46.97 | 114719 |
| 2022-02-03 | -63.18 | $47.56 | 101600 |
| 2022-02-02 | -60.95 | $47.65 | 162712 |
| 2022-02-01 | -61.94 | $47.61 | 201270 |
| 2022-01-31 | -68.66 | $47.34 | 207908 |
| 2022-01-28 | -64.43 | $47.51 | 196916 |
| 2022-01-27 | -69.40 | $47.31 | 191600 |
| 2022-01-26 | -69.15 | $47.32 | 188600 |
| 2022-01-25 | -68.41 | $47.35 | 121100 |
| 2022-01-24 | -74.38 | $47.11 | 238102 |
| 2022-01-21 | -99.61 | $47.54 | 176345 |
| 2022-01-20 | -70.98 | $48.29 | 179637 |
| 2022-01-19 | -57.99 | $48.54 | 171323 |
| 2022-01-18 | -36.87 | $48.85 | 143900 |
| 2022-01-14 | -8.26 | $49.82 | 164145 |
| 2022-01-13 | -49.56 | $48.42 | 178300 |
| 2022-01-12 | -63.51 | $47.82 | 147912 |
| 2022-01-11 | -47.80 | $48.25 | 184700 |
| 2022-01-10 | -18.60 | $49.38 | 210100 |
| 2022-01-07 | -4.80 | $49.80 | 131915 |
| 2022-01-06 | -8.91 | $49.54 | 130718 |
| 2022-01-05 | -8.14 | $49.57 | 127100 |
| 2022-01-04 | -10.50 | $49.35 | 132000 |
| 2022-01-03 | -13.19 | $48.77 | 181600 |
| 2021-12-31 | -5.84 | $48.78 | 92514 |
| 2021-12-30 | -6.17 | $48.75 | 91227 |
| 2021-12-29 | -3.65 | $48.74 | 100100 |
| 2021-12-28 | -10.37 | $48.34 | 145302 |
| 2021-12-27 | -10.20 | $48.35 | 116700 |
| 2021-12-23 | -11.39 | $48.28 | 90517 |
| 2021-12-22 | -10.54 | $48.33 | 118513 |
| 2021-12-21 | -18.88 | $47.84 | 188100 |
| 2021-12-20 | -15.31 | $48.05 | 176722 |
| 2021-12-17 | -21.43 | $47.69 | 613542 |
| 2021-12-16 | -8.84 | $48.43 | 215049 |
| 2021-12-15 | -7.11 | $47.64 | 293818 |
| 2021-12-14 | -31.81 | $46.35 | 262048 |
| 2021-12-13 | -10.72 | $47.15 | 290100 |
| 2021-12-10 | -5.35 | $46.96 | 125506 |
| 2021-12-09 | -16.30 | $46.51 | 135600 |
| 2021-12-08 | -19.46 | $46.38 | 139600 |
| 2021-12-07 | -27.25 | $46.06 | 191500 |
| 2021-12-06 | -27.74 | $46.04 | 219032 |
| 2021-12-03 | -68.97 | $44.51 | 140200 |
| 2021-12-02 | -84.70 | $43.78 | 149856 |
| 2021-12-01 | -96.34 | $43.24 | 208000 |
| 2021-11-30 | -98.92 | $43.12 | 235100 |
| 2021-11-29 | -84.56 | $44.48 | 186116 |
| 2021-11-26 | -90.58 | $44.25 | 105600 |
| 2021-11-24 | -70.13 | $45.62 | 122400 |
| 2021-11-23 | -71.81 | $45.57 | 122143 |
| 2021-11-22 | -62.42 | $45.85 | 144808 |
| 2021-11-19 | -70.47 | $45.61 | 215300 |
| 2021-11-18 | -64.77 | $45.78 | 212500 |
| 2021-11-17 | -58.39 | $45.97 | 176831 |
| 2021-11-16 | -51.30 | $46.23 | 241207 |
| 2021-11-15 | -30.52 | $46.87 | 292000 |
| 2021-11-12 | -56.49 | $46.07 | 181146 |
| 2021-11-11 | -73.58 | $45.66 | 113500 |
| 2021-11-10 | -71.88 | $45.72 | 166600 |
| 2021-11-09 | -86.93 | $45.19 | 261300 |
| 2021-11-08 | -71.59 | $45.73 | 203300 |
| 2021-11-05 | -34.66 | $47.03 | 273525 |
| 2021-11-04 | -58.52 | $46.19 | 195237 |
| 2021-11-03 | -53.41 | $46.37 | 131007 |
| 2021-11-02 | -74.15 | $45.64 | 137103 |
| 2021-11-01 | -61.36 | $46.09 | 178000 |
| 2021-10-29 | -89.77 | $45.09 | 178344 |
| 2021-10-28 | -88.15 | $45.35 | 187521 |
| 2021-10-27 | -81.45 | $46.23 | 185533 |
| 2021-10-26 | -54.83 | $46.83 | 172126 |
| 2021-10-25 | -35.13 | $47.14 | 156737 |
| 2021-10-22 | -46.52 | $46.78 | 134426 |
| 2021-10-21 | -37.97 | $47.05 | 135400 |
| 2021-10-20 | -24.37 | $47.48 | 98006 |
| 2021-10-19 | -42.09 | $46.92 | 94911 |
| 2021-10-18 | -51.58 | $46.62 | 109928 |
| 2021-10-15 | -31.66 | $47.40 | 165500 |
| 2021-10-14 | -29.88 | $47.46 | 82000 |
| 2021-10-13 | -41.12 | $47.08 | 93300 |
| 2021-10-12 | -55.80 | $46.73 | 87400 |
| 2021-10-11 | -62.09 | $46.61 | 81204 |
| 2021-10-08 | -66.92 | $46.83 | 70100 |
| 2021-10-07 | -63.50 | $47.01 | 110200 |
| 2021-10-06 | -61.50 | $47.30 | 121700 |
| 2021-10-05 | -67.21 | $47.10 | 141300 |
| 2021-10-04 | -65.42 | $47.21 | 106800 |
| 2021-10-01 | -80.80 | $46.34 | 101800 |
| 2021-09-30 | -86.96 | $45.99 | 90437 |
| 2021-09-29 | -77.81 | $46.63 | 90724 |
| 2021-09-28 | -90.78 | $45.73 | 111312 |
| 2021-09-27 | -99.17 | $46.05 | 123816 |
| 2021-09-24 | -99.31 | $46.26 | 97506 |
| 2021-09-23 | -96.07 | $46.90 | 93728 |
| 2021-09-22 | -94.90 | $47.24 | 78900 |
| 2021-09-21 | -98.41 | $47.13 | 123521 |
| 2021-09-20 | -88.51 | $47.69 | 110903 |
| 2021-09-17 | -86.30 | $47.96 | 469400 |
| 2021-09-16 | -87.96 | $47.87 | 109309 |
| 2021-09-15 | -91.70 | $48.15 | 120228 |
| 2021-09-14 | -92.20 | $48.14 | 136800 |
| 2021-09-13 | -90.10 | $49.07 | 117200 |
| 2021-09-10 | -93.84 | $49.23 | 148500 |
| 2021-09-09 | -99.47 | $50.02 | 115500 |
| 2021-09-08 | -70.79 | $51.11 | 90104 |
| 2021-09-07 | -98.53 | $50.46 | 117242 |
| 2021-09-03 | -82.84 | $51.00 | 99810 |
| 2021-09-02 | -69.05 | $51.59 | 72400 |
| 2021-09-01 | -62.07 | $51.96 | 78748 |
| 2021-08-31 | -74.63 | $51.45 | 70705 |
| 2021-08-30 | -76.11 | $51.39 | 68348 |
| 2021-08-27 | -83.74 | $51.08 | 123430 |
| 2021-08-26 | -98.77 | $50.47 | 90400 |
| 2021-08-25 | -92.63 | $51.59 | 75700 |
| 2021-08-24 | -81.09 | $51.95 | 99500 |
| 2021-08-23 | -81.09 | $51.95 | 109500 |
| 2021-08-20 | -69.23 | $52.32 | 110200 |
| 2021-08-19 | -76.92 | $51.78 | 116806 |
| 2021-08-18 | -70.41 | $51.91 | 103900 |
| 2021-08-17 | -43.29 | $52.90 | 77804 |
| 2021-08-16 | -39.45 | $53.04 | 108026 |
| 2021-08-13 | -26.03 | $53.53 | 100800 |
| 2021-08-12 | -50.41 | $52.64 | 101800 |
| 2021-08-11 | -33.42 | $53.26 | 79000 |
| 2021-08-10 | -44.93 | $52.84 | 89700 |
| 2021-08-09 | -44.38 | $52.86 | 67840 |
| 2021-08-06 | -28.77 | $53.43 | 97145 |
| 2021-08-05 | -27.40 | $53.48 | 98214 |
| 2021-08-04 | -12.17 | $53.79 | 155600 |
| 2021-08-03 | -4.15 | $54.06 | 139600 |
| 2021-08-02 | -30.82 | $53.03 | 111600 |
| 2021-07-30 | -54.09 | $52.29 | 126300 |
| 2021-07-29 | -28.62 | $53.10 | 118200 |
| 2021-07-28 | -7.86 | $53.76 | 152621 |
| 2021-07-27 | 0.00 | $53.84 | 107400 |
| 2021-07-26 | -32.19 | $52.81 | 123414 |
| 2021-07-23 | -61.64 | $51.95 | 68600 |
| 2021-07-22 | -92.47 | $51.05 | 113421 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.55
2026-07-20
Close Price
$50.96
Vol: 139771Average Directional Index - Detailed Analysis
Minimum
5.84
Average
16.55
Maximum
50.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.55 | $50.96 | 139771 |
| 2026-07-17 | 10.00 | $51.20 | 246248 |
| 2026-07-16 | 9.19 | $51.51 | 267800 |
| 2026-07-15 | 8.83 | $50.35 | 138307 |
| 2026-07-14 | 8.88 | $50.56 | 176226 |
| 2026-07-13 | 8.60 | $51.24 | 280212 |
| 2026-07-10 | 8.29 | $50.40 | 150100 |
| 2026-07-09 | 8.50 | $49.63 | 268200 |
| 2026-07-08 | 8.91 | $49.66 | 277436 |
| 2026-07-07 | 9.38 | $49.81 | 179401 |
| 2026-07-06 | 9.88 | $48.65 | 217717 |
| 2026-07-02 | 9.96 | $49.73 | 208700 |
| 2026-07-01 | 10.28 | $48.73 | 284800 |
| 2026-06-30 | 10.49 | $49.06 | 262630 |
| 2026-06-29 | 10.92 | $49.98 | 325800 |
| 2026-06-26 | 11.28 | $50.83 | 1.1M |
| 2026-06-25 | 11.13 | $50.50 | 259619 |
| 2026-06-24 | 11.16 | $50.53 | 459119 |
| 2026-06-23 | 10.95 | $49.91 | 229500 |
| 2026-06-22 | 11.52 | $48.70 | 269393 |
| 2026-06-18 | 11.82 | $49.02 | 802900 |
| 2026-06-17 | 12.15 | $48.87 | 232904 |
| 2026-06-16 | 12.40 | $49.38 | 261600 |
| 2026-06-15 | 13.00 | $49.64 | 253600 |
| 2026-06-12 | 13.36 | $49.86 | 169300 |
| 2026-06-11 | 13.88 | $49.28 | 246600 |
| 2026-06-10 | 14.43 | $50.00 | 206960 |
| 2026-06-09 | 15.12 | $49.67 | 371200 |
| 2026-06-08 | 15.77 | $48.93 | 226447 |
| 2026-06-05 | 16.57 | $49.78 | 230000 |
| 2026-06-04 | 17.38 | $48.89 | 232622 |
| 2026-06-03 | 17.82 | $48.24 | 229826 |
| 2026-06-02 | 18.27 | $48.61 | 223536 |
| 2026-06-01 | 18.48 | $47.84 | 251608 |
| 2026-05-29 | 18.42 | $48.49 | 338214 |
| 2026-05-28 | 18.68 | $49.15 | 246400 |
| 2026-05-27 | 19.27 | $50.28 | 547200 |
| 2026-05-26 | 20.18 | $49.89 | 242800 |
| 2026-05-22 | 20.05 | $49.93 | 216143 |
| 2026-05-21 | 19.69 | $49.82 | 194400 |
| 2026-05-20 | 19.36 | $49.92 | 282800 |
| 2026-05-19 | 19.13 | $50.20 | 295200 |
| 2026-05-18 | 18.89 | $49.55 | 269800 |
| 2026-05-15 | 18.12 | $48.42 | 269600 |
| 2026-05-14 | 17.31 | $49.91 | 322636 |
| 2026-05-13 | 16.87 | $49.71 | 357904 |
| 2026-05-12 | 16.13 | $50.16 | 226154 |
| 2026-05-11 | 15.63 | $50.46 | 316816 |
| 2026-05-08 | 15.23 | $50.44 | 315441 |
| 2026-05-07 | 14.81 | $50.19 | 423316 |
| 2026-05-06 | 13.93 | $48.66 | 446052 |
| 2026-05-05 | 13.01 | $52.70 | 167990 |
| 2026-05-04 | 13.46 | $52.85 | 202800 |
| 2026-05-01 | 14.08 | $52.86 | 153735 |
| 2026-04-30 | 14.36 | $53.00 | 232600 |
| 2026-04-29 | 14.80 | $53.12 | 165700 |
| 2026-04-28 | 15.06 | $53.37 | 136500 |
| 2026-04-27 | 15.20 | $53.57 | 175045 |
| 2026-04-24 | 15.60 | $53.36 | 254614 |
| 2026-04-23 | 16.12 | $53.51 | 154046 |
| 2026-04-22 | 16.87 | $52.18 | 153300 |
| 2026-04-21 | 17.30 | $52.21 | 158400 |
| 2026-04-20 | 17.91 | $53.35 | 189019 |
| 2026-04-17 | 18.44 | $54.04 | 201903 |
| 2026-04-16 | 19.14 | $54.53 | 140504 |
| 2026-04-15 | 19.47 | $54.39 | 180099 |
| 2026-04-14 | 19.97 | $54.58 | 143919 |
| 2026-04-13 | 20.50 | $54.58 | 179935 |
| 2026-04-10 | 20.69 | $55.60 | 204100 |
| 2026-04-09 | 19.88 | $55.80 | 293100 |
| 2026-04-08 | 19.03 | $55.06 | 296900 |
| 2026-04-07 | 18.46 | $55.04 | 274078 |
| 2026-04-06 | 17.86 | $54.55 | 230400 |
| 2026-04-02 | 17.56 | $54.66 | 204249 |
| 2026-04-01 | 17.24 | $53.70 | 216400 |
| 2026-03-31 | 17.30 | $53.22 | 243424 |
| 2026-03-30 | 17.29 | $53.62 | 262200 |
| 2026-03-27 | 17.40 | $52.83 | 227500 |
| 2026-03-26 | 17.74 | $52.86 | 175100 |
| 2026-03-25 | 18.26 | $52.47 | 448722 |
| 2026-03-24 | 18.97 | $52.25 | 246700 |
| 2026-03-23 | 19.71 | $52.15 | 324800 |
| 2026-03-20 | 20.21 | $51.42 | 1.3M |
| 2026-03-19 | 20.73 | $53.06 | 387339 |
| 2026-03-18 | 20.56 | $52.62 | 437810 |
| 2026-03-17 | 20.64 | $52.40 | 231460 |
| 2026-03-16 | 20.32 | $52.67 | 315924 |
| 2026-03-13 | 20.08 | $52.56 | 287700 |
| 2026-03-12 | 20.07 | $51.94 | 258938 |
| 2026-03-11 | 20.20 | $51.52 | 259000 |
| 2026-03-10 | 20.64 | $51.62 | 315000 |
| 2026-03-09 | 20.84 | $52.29 | 268876 |
| 2026-03-06 | 21.04 | $52.10 | 626914 |
| 2026-03-05 | 21.26 | $52.06 | 328604 |
| 2026-03-04 | 21.08 | $52.53 | 302005 |
| 2026-03-03 | 20.76 | $52.50 | 351600 |
| 2026-03-02 | 20.42 | $52.59 | 383600 |
| 2026-02-27 | 19.28 | $53.04 | 600200 |
| 2026-02-26 | 18.13 | $50.27 | 431400 |
| 2026-02-25 | 17.98 | $49.99 | 311351 |
| 2026-02-24 | 18.08 | $50.12 | 302400 |
| 2026-02-23 | 17.68 | $50.14 | 191627 |
| 2026-02-20 | 16.88 | $50.11 | 195500 |
| 2026-02-19 | 16.39 | $49.30 | 446831 |
| 2026-02-18 | 16.11 | $49.10 | 203301 |
| 2026-02-17 | 15.74 | $50.20 | 224058 |
| 2026-02-13 | 14.46 | $50.35 | 189100 |
| 2026-02-12 | 13.29 | $49.82 | 272300 |
| 2026-02-11 | 12.31 | $48.85 | 200900 |
| 2026-02-10 | 11.75 | $48.31 | 152926 |
| 2026-02-09 | 11.42 | $47.66 | 148900 |
| 2026-02-06 | 11.48 | $48.07 | 242000 |
| 2026-02-05 | 10.79 | $48.58 | 229300 |
| 2026-02-04 | 10.29 | $47.80 | 211300 |
| 2026-02-03 | 10.13 | $47.70 | 304478 |
| 2026-02-02 | 10.08 | $47.35 | 319311 |
| 2026-01-30 | 10.52 | $46.56 | 870700 |
| 2026-01-29 | 10.30 | $47.05 | 242479 |
| 2026-01-28 | 10.30 | $46.22 | 424540 |
| 2026-01-27 | 10.19 | $46.90 | 221430 |
| 2026-01-26 | 10.25 | $46.54 | 326604 |
| 2026-01-23 | 10.03 | $45.83 | 313100 |
| 2026-01-22 | 9.80 | $46.79 | 229300 |
| 2026-01-21 | 10.21 | $47.12 | 463500 |
| 2026-01-20 | 10.65 | $46.73 | 259615 |
| 2026-01-16 | 10.90 | $46.97 | 310839 |
| 2026-01-15 | 11.23 | $46.97 | 208730 |
| 2026-01-14 | 11.70 | $46.48 | 296600 |
| 2026-01-13 | 11.63 | $46.02 | 251000 |
| 2026-01-12 | 11.55 | $46.25 | 299880 |
| 2026-01-09 | 11.55 | $46.12 | 292928 |
| 2026-01-08 | 11.75 | $46.98 | 195202 |
| 2026-01-07 | 12.37 | $46.79 | 300823 |
| 2026-01-06 | 12.27 | $46.64 | 201400 |
| 2026-01-05 | 12.18 | $46.54 | 311916 |
| 2026-01-02 | 11.88 | $46.74 | 240400 |
| 2025-12-31 | 12.10 | $46.74 | 190034 |
| 2025-12-30 | 12.51 | $46.89 | 157100 |
| 2025-12-29 | 13.02 | $47.13 | 192280 |
| 2025-12-26 | 13.56 | $46.84 | 143542 |
| 2025-12-24 | 14.19 | $47.09 | 113700 |
| 2025-12-23 | 14.94 | $46.91 | 229502 |
| 2025-12-22 | 15.68 | $47.07 | 223529 |
| 2025-12-19 | 16.46 | $46.52 | 1.3M |
| 2025-12-18 | 17.32 | $47.46 | 220400 |
| 2025-12-17 | 17.95 | $47.40 | 322490 |
| 2025-12-16 | 18.65 | $46.88 | 250135 |
| 2025-12-15 | 19.54 | $46.88 | 285152 |
| 2025-12-12 | 20.40 | $46.78 | 235248 |
| 2025-12-11 | 21.47 | $46.44 | 221728 |
| 2025-12-10 | 22.58 | $46.15 | 344000 |
| 2025-12-09 | 23.36 | $46.07 | 197300 |
| 2025-12-08 | 24.18 | $46.19 | 298849 |
| 2025-12-05 | 25.01 | $46.24 | 302812 |
| 2025-12-04 | 25.70 | $46.21 | 284912 |
| 2025-12-03 | 26.59 | $47.86 | 247635 |
| 2025-12-02 | 27.33 | $48.28 | 284415 |
| 2025-12-01 | 27.62 | $48.92 | 231224 |
| 2025-11-28 | 27.67 | $49.47 | 138800 |
| 2025-11-26 | 27.23 | $49.19 | 444200 |
| 2025-11-25 | 26.77 | $48.85 | 282532 |
| 2025-11-24 | 26.54 | $48.49 | 247059 |
| 2025-11-21 | 26.52 | $48.09 | 279000 |
| 2025-11-20 | 26.56 | $47.61 | 273111 |
| 2025-11-19 | 26.88 | $47.11 | 255800 |
| 2025-11-18 | 27.41 | $47.56 | 203546 |
| 2025-11-17 | 27.65 | $47.45 | 253105 |
| 2025-11-14 | 27.91 | $47.98 | 262800 |
| 2025-11-13 | 28.18 | $48.26 | 246900 |
| 2025-11-12 | 28.07 | $48.13 | 329022 |
| 2025-11-11 | 28.02 | $47.77 | 285558 |
| 2025-11-10 | 28.13 | $47.00 | 289207 |
| 2025-11-07 | 28.75 | $46.80 | 214616 |
| 2025-11-06 | 29.39 | $46.59 | 250700 |
| 2025-11-05 | 30.13 | $46.04 | 240225 |
| 2025-11-04 | 31.13 | $46.73 | 218700 |
| 2025-11-03 | 31.68 | $46.29 | 259900 |
| 2025-10-31 | 32.60 | $45.53 | 254735 |
| 2025-10-30 | 33.96 | $46.23 | 259500 |
| 2025-10-29 | 34.51 | $46.00 | 390500 |
| 2025-10-28 | 35.10 | $47.13 | 208831 |
| 2025-10-27 | 34.92 | $47.53 | 193929 |
| 2025-10-24 | 34.28 | $47.77 | 144831 |
| 2025-10-23 | 33.14 | $47.31 | 198900 |
| 2025-10-22 | 32.10 | $47.06 | 536000 |
| 2025-10-21 | 30.76 | $46.95 | 213500 |
| 2025-10-20 | 29.62 | $46.66 | 212917 |
| 2025-10-17 | 28.55 | $45.97 | 200421 |
| 2025-10-16 | 27.72 | $45.43 | 198900 |
| 2025-10-15 | 27.02 | $45.20 | 240133 |
| 2025-10-14 | 26.47 | $44.41 | 235100 |
| 2025-10-13 | 26.34 | $43.84 | 167400 |
| 2025-10-10 | 26.20 | $44.61 | 272141 |
| 2025-10-09 | 25.86 | $43.68 | 256200 |
| 2025-10-08 | 25.92 | $44.12 | 192000 |
| 2025-10-07 | 25.85 | $44.07 | 192344 |
| 2025-10-06 | 25.60 | $44.10 | 229906 |
| 2025-10-03 | 25.26 | $44.39 | 212400 |
| 2025-10-02 | 24.73 | $44.23 | 171521 |
| 2025-10-01 | 24.45 | $44.36 | 181700 |
| 2025-09-30 | 23.73 | $44.93 | 205320 |
| 2025-09-29 | 22.33 | $44.81 | 195377 |
| 2025-09-26 | 20.94 | $44.65 | 230402 |
| 2025-09-25 | 19.56 | $43.69 | 181600 |
| 2025-09-24 | 18.39 | $43.60 | 276400 |
| 2025-09-23 | 17.28 | $43.58 | 203200 |
| 2025-09-22 | 16.19 | $42.82 | 197147 |
| 2025-09-19 | 15.52 | $42.53 | 536465 |
| 2025-09-18 | 15.03 | $42.39 | 233100 |
| 2025-09-17 | 14.52 | $42.15 | 253600 |
| 2025-09-16 | 13.98 | $41.60 | 230046 |
| 2025-09-15 | 13.99 | $41.84 | 170028 |
| 2025-09-12 | 13.67 | $42.27 | 211800 |
| 2025-09-11 | 13.05 | $42.21 | 259835 |
| 2025-09-10 | 12.54 | $41.47 | 190600 |
| 2025-09-09 | 12.62 | $41.27 | 222900 |
| 2025-09-08 | 12.73 | $41.19 | 249109 |
| 2025-09-05 | 12.74 | $41.84 | 263818 |
| 2025-09-04 | 12.31 | $41.55 | 231600 |
| 2025-09-03 | 12.07 | $41.35 | 206100 |
| 2025-09-02 | 11.92 | $41.42 | 182147 |
| 2025-08-29 | 11.56 | $41.53 | 193421 |
| 2025-08-28 | 11.24 | $41.30 | 241500 |
| 2025-08-27 | 10.97 | $41.50 | 319110 |
| 2025-08-26 | 10.69 | $41.10 | 353311 |
| 2025-08-25 | 10.51 | $41.32 | 195133 |
| 2025-08-22 | 9.87 | $42.07 | 320100 |
| 2025-08-21 | 9.20 | $40.71 | 161007 |
| 2025-08-20 | 9.40 | $40.73 | 226500 |
| 2025-08-19 | 9.60 | $40.63 | 322000 |
| 2025-08-18 | 9.82 | $40.08 | 207729 |
| 2025-08-15 | 10.06 | $40.56 | 364521 |
| 2025-08-14 | 10.57 | $40.83 | 236144 |
| 2025-08-13 | 10.89 | $41.25 | 235200 |
| 2025-08-12 | 11.08 | $40.82 | 253048 |
| 2025-08-11 | 11.60 | $40.38 | 272200 |
| 2025-08-08 | 11.94 | $39.97 | 193332 |
| 2025-08-07 | 12.05 | $40.05 | 225843 |
| 2025-08-06 | 12.10 | $39.72 | 331500 |
| 2025-08-05 | 11.89 | $39.48 | 346447 |
| 2025-08-04 | 11.69 | $40.20 | 205428 |
| 2025-08-01 | 11.88 | $39.88 | 261400 |
| 2025-07-31 | 11.95 | $39.92 | 286447 |
| 2025-07-30 | 11.96 | $40.60 | 233000 |
| 2025-07-29 | 12.59 | $40.62 | 216335 |
| 2025-07-28 | 12.95 | $40.50 | 338702 |
| 2025-07-25 | 13.39 | $40.86 | 210314 |
| 2025-07-24 | 14.01 | $40.81 | 274426 |
| 2025-07-23 | 14.68 | $41.40 | 306639 |
| 2025-07-22 | 15.06 | $42.36 | 401200 |
| 2025-07-21 | 14.50 | $42.21 | 203200 |
| 2025-07-18 | 14.39 | $41.53 | 220500 |
| 2025-07-17 | 14.37 | $41.77 | 227500 |
| 2025-07-16 | 14.16 | $42.00 | 251000 |
| 2025-07-15 | 14.05 | $41.64 | 246748 |
| 2025-07-14 | 13.94 | $42.13 | 259200 |
| 2025-07-11 | 13.86 | $41.49 | 270600 |
| 2025-07-10 | 14.10 | $41.80 | 204400 |
| 2025-07-09 | 14.34 | $41.45 | 234300 |
| 2025-07-08 | 14.93 | $41.03 | 377586 |
| 2025-07-07 | 15.62 | $41.12 | 419300 |
| 2025-07-03 | 15.93 | $41.28 | 140400 |
| 2025-07-02 | 16.53 | $40.74 | 274742 |
| 2025-07-01 | 17.34 | $40.60 | 391127 |
| 2025-06-30 | 18.15 | $39.72 | 310700 |
| 2025-06-27 | 18.27 | $39.78 | 465014 |
| 2025-06-26 | 18.65 | $39.89 | 327100 |
| 2025-06-25 | 18.84 | $39.64 | 711967 |
| 2025-06-24 | 19.05 | $41.17 | 557700 |
| 2025-06-23 | 19.95 | $40.63 | 397200 |
| 2025-06-20 | 20.34 | $39.62 | 772315 |
| 2025-06-18 | 20.09 | $39.71 | 258900 |
| 2025-06-17 | 19.90 | $39.90 | 253000 |
| 2025-06-16 | 19.60 | $39.75 | 492912 |
| 2025-06-13 | 19.32 | $39.74 | 335236 |
| 2025-06-12 | 19.12 | $40.28 | 229000 |
| 2025-06-11 | 19.06 | $40.07 | 251756 |
| 2025-06-10 | 19.09 | $40.39 | 258528 |
| 2025-06-09 | 19.02 | $39.97 | 220018 |
| 2025-06-06 | 18.55 | $39.70 | 199120 |
| 2025-06-05 | 18.06 | $39.81 | 338490 |
| 2025-06-04 | 17.38 | $39.76 | 250753 |
| 2025-06-03 | 16.88 | $40.70 | 230843 |
| 2025-06-02 | 16.58 | $40.72 | 194800 |
| 2025-05-30 | 16.43 | $40.97 | 274700 |
| 2025-05-29 | 16.34 | $40.90 | 273214 |
| 2025-05-28 | 16.17 | $40.96 | 315914 |
| 2025-05-27 | 16.08 | $41.41 | 272900 |
| 2025-05-23 | 15.98 | $40.76 | 168200 |
| 2025-05-22 | 15.39 | $40.45 | 173900 |
| 2025-05-21 | 14.73 | $40.95 | 260002 |
| 2025-05-20 | 14.35 | $41.76 | 259800 |
| 2025-05-19 | 14.19 | $41.54 | 239431 |
| 2025-05-16 | 13.82 | $41.10 | 258400 |
| 2025-05-15 | 13.10 | $40.73 | 275300 |
| 2025-05-14 | 12.09 | $39.78 | 414084 |
| 2025-05-13 | 10.74 | $40.53 | 314944 |
| 2025-05-12 | 9.79 | $41.22 | 444126 |
| 2025-05-09 | 9.11 | $42.83 | 318300 |
| 2025-05-08 | 9.15 | $43.57 | 323400 |
| 2025-05-07 | 9.51 | $43.95 | 321644 |
| 2025-05-06 | 9.75 | $43.63 | 295400 |
| 2025-05-05 | 10.20 | $43.55 | 389504 |
| 2025-05-02 | 10.51 | $43.20 | 195800 |
| 2025-05-01 | 10.62 | $42.94 | 218500 |
| 2025-04-30 | 10.67 | $43.10 | 290519 |
| 2025-04-29 | 10.73 | $43.78 | 245500 |
| 2025-04-28 | 11.00 | $43.76 | 762847 |
| 2025-04-25 | 11.29 | $43.95 | 797300 |
| 2025-04-24 | 11.47 | $43.97 | 437718 |
| 2025-04-23 | 11.71 | $43.61 | 460501 |
| 2025-04-22 | 11.95 | $44.11 | 549436 |
| 2025-04-21 | 12.01 | $43.16 | 250300 |
| 2025-04-17 | 12.59 | $42.99 | 425900 |
| 2025-04-16 | 13.20 | $42.59 | 240932 |
| 2025-04-15 | 13.71 | $42.43 | 273626 |
| 2025-04-14 | 14.06 | $42.01 | 213302 |
| 2025-04-11 | 14.06 | $41.26 | 202400 |
| 2025-04-10 | 13.62 | $40.74 | 300533 |
| 2025-04-09 | 12.93 | $40.40 | 372900 |
| 2025-04-08 | 12.21 | $40.34 | 308200 |
| 2025-04-07 | 11.91 | $40.06 | 480300 |
| 2025-04-04 | 11.56 | $41.21 | 413400 |
| 2025-04-03 | 11.86 | $43.36 | 235533 |
| 2025-04-02 | 11.15 | $43.16 | 195706 |
| 2025-04-01 | 10.69 | $43.01 | 286100 |
| 2025-03-31 | 10.29 | $42.72 | 251700 |
| 2025-03-28 | 9.82 | $42.63 | 253200 |
| 2025-03-27 | 9.57 | $41.69 | 158849 |
| 2025-03-26 | 10.07 | $41.20 | 159509 |
| 2025-03-25 | 10.34 | $40.98 | 201420 |
| 2025-03-24 | 10.52 | $41.38 | 195700 |
| 2025-03-21 | 10.93 | $41.27 | 713210 |
| 2025-03-20 | 11.37 | $41.85 | 146600 |
| 2025-03-19 | 11.18 | $42.08 | 150900 |
| 2025-03-18 | 10.98 | $41.96 | 170800 |
| 2025-03-17 | 10.90 | $41.91 | 148400 |
| 2025-03-14 | 10.67 | $41.83 | 201300 |
| 2025-03-13 | 10.69 | $41.11 | 226254 |
| 2025-03-12 | 11.03 | $40.96 | 199918 |
| 2025-03-11 | 11.41 | $41.48 | 260300 |
| 2025-03-10 | 11.45 | $41.61 | 244335 |
| 2025-03-07 | 11.25 | $41.93 | 219304 |
| 2025-03-06 | 11.06 | $41.42 | 235800 |
| 2025-03-05 | 11.22 | $41.66 | 271200 |
| 2025-03-04 | 11.05 | $42.10 | 363600 |
| 2025-03-03 | 10.59 | $42.37 | 344914 |
| 2025-02-28 | 10.25 | $40.88 | 319258 |
| 2025-02-27 | 10.46 | $41.14 | 426243 |
| 2025-02-26 | 10.83 | $41.76 | 284402 |
| 2025-02-25 | 10.73 | $41.74 | 199425 |
| 2025-02-24 | 10.41 | $41.51 | 241800 |
| 2025-02-21 | 10.09 | $41.42 | 181402 |
| 2025-02-20 | 10.02 | $40.96 | 162400 |
| 2025-02-19 | 10.25 | $41.34 | 127500 |
| 2025-02-18 | 10.32 | $41.23 | 150716 |
| 2025-02-14 | 10.47 | $40.64 | 117300 |
| 2025-02-13 | 10.67 | $41.06 | 154000 |
| 2025-02-12 | 11.07 | $40.82 | 152215 |
| 2025-02-11 | 11.60 | $40.82 | 141334 |
| 2025-02-10 | 12.21 | $40.00 | 140700 |
| 2025-02-07 | 12.31 | $39.99 | 153103 |
| 2025-02-06 | 12.58 | $40.48 | 150130 |
| 2025-02-05 | 13.14 | $40.41 | 157220 |
| 2025-02-04 | 13.61 | $39.90 | 268117 |
| 2025-02-03 | 13.77 | $39.82 | 217308 |
| 2025-01-31 | 13.93 | $39.92 | 244226 |
| 2025-01-30 | 14.46 | $40.49 | 252059 |
| 2025-01-29 | 15.22 | $39.74 | 218600 |
| 2025-01-28 | 16.02 | $40.36 | 186100 |
| 2025-01-27 | 16.41 | $40.76 | 361700 |
| 2025-01-24 | 16.75 | $39.88 | 221648 |
| 2025-01-23 | 17.37 | $39.75 | 173427 |
| 2025-01-22 | 18.10 | $39.86 | 218615 |
| 2025-01-21 | 19.04 | $41.22 | 207058 |
| 2025-01-17 | 19.25 | $40.41 | 266929 |
| 2025-01-16 | 20.24 | $40.15 | 202529 |
| 2025-01-15 | 21.03 | $39.36 | 255334 |
| 2025-01-14 | 21.82 | $39.44 | 231600 |
| 2025-01-13 | 22.06 | $38.72 | 203109 |
| 2025-01-10 | 21.59 | $38.31 | 172804 |
| 2025-01-08 | 21.10 | $39.17 | 155100 |
| 2025-01-07 | 20.76 | $38.58 | 174742 |
| 2025-01-06 | 20.19 | $38.69 | 202432 |
| 2025-01-03 | 19.76 | $39.69 | 138300 |
| 2025-01-02 | 19.66 | $39.52 | 158460 |
| 2024-12-31 | 19.62 | $39.56 | 159900 |
| 2024-12-30 | 19.61 | $39.37 | 134052 |
| 2024-12-27 | 19.14 | $39.48 | 160600 |
| 2024-12-26 | 18.70 | $39.76 | 186620 |
| 2024-12-24 | 18.26 | $39.68 | 84700 |
| 2024-12-23 | 17.77 | $39.50 | 180200 |
| 2024-12-20 | 17.10 | $39.57 | 949900 |
| 2024-12-19 | 16.49 | $39.61 | 277100 |
| 2024-12-18 | 15.64 | $39.21 | 368600 |
| 2024-12-17 | 14.74 | $41.03 | 207100 |
| 2024-12-16 | 14.71 | $41.29 | 185026 |
| 2024-12-13 | 14.96 | $41.81 | 228400 |
| 2024-12-12 | 15.20 | $41.57 | 154146 |
| 2024-12-11 | 15.84 | $41.84 | 198700 |
| 2024-12-10 | 16.67 | $41.97 | 159028 |
| 2024-12-09 | 17.55 | $41.76 | 184326 |
| 2024-12-06 | 18.36 | $41.90 | 141726 |
| 2024-12-05 | 19.21 | $42.30 | 133730 |
| 2024-12-04 | 19.66 | $42.93 | 134202 |
| 2024-12-03 | 19.81 | $42.94 | 161013 |
| 2024-12-02 | 19.78 | $43.26 | 261403 |
| 2024-11-29 | 19.75 | $43.82 | 106245 |
| 2024-11-27 | 19.06 | $43.34 | 234100 |
| 2024-11-26 | 18.34 | $43.29 | 166625 |
| 2024-11-25 | 17.78 | $43.85 | 326500 |
| 2024-11-22 | 16.62 | $43.78 | 201000 |
| 2024-11-21 | 15.50 | $43.21 | 229939 |
| 2024-11-20 | 14.61 | $42.12 | 163400 |
| 2024-11-19 | 14.21 | $41.84 | 174535 |
| 2024-11-18 | 13.98 | $41.61 | 213200 |
| 2024-11-15 | 13.74 | $41.15 | 211100 |
| 2024-11-14 | 13.81 | $40.63 | 292100 |
| 2024-11-13 | 13.88 | $41.29 | 237700 |
| 2024-11-12 | 13.28 | $41.63 | 272400 |
| 2024-11-11 | 12.61 | $41.44 | 188249 |
| 2024-11-08 | 12.25 | $40.88 | 236304 |
| 2024-11-07 | 12.25 | $40.36 | 190600 |
| 2024-11-06 | 12.28 | $40.91 | 426400 |
| 2024-11-05 | 12.32 | $39.10 | 168600 |
| 2024-11-04 | 11.95 | $38.42 | 255400 |
| 2024-11-01 | 11.15 | $38.51 | 197800 |
| 2024-10-31 | 10.47 | $38.89 | 186800 |
| 2024-10-30 | 10.14 | $40.00 | 161200 |
| 2024-10-29 | 10.67 | $40.00 | 241100 |
| 2024-10-28 | 11.07 | $40.41 | 133700 |
| 2024-10-25 | 11.38 | $39.96 | 228000 |
| 2024-10-24 | 11.71 | $40.33 | 203600 |
| 2024-10-23 | 11.87 | $40.56 | 263000 |
| 2024-10-22 | 12.30 | $40.55 | 257508 |
| 2024-10-21 | 12.59 | $40.49 | 221730 |
| 2024-10-18 | 12.92 | $40.67 | 138045 |
| 2024-10-17 | 12.79 | $40.55 | 193407 |
| 2024-10-16 | 12.66 | $41.22 | 251134 |
| 2024-10-15 | 12.14 | $40.55 | 202000 |
| 2024-10-14 | 11.85 | $40.25 | 145600 |
| 2024-10-11 | 11.99 | $39.84 | 148000 |
| 2024-10-10 | 12.34 | $39.00 | 217413 |
| 2024-10-09 | 12.93 | $39.25 | 308619 |
| 2024-10-08 | 13.57 | $38.84 | 229616 |
| 2024-10-07 | 13.75 | $38.88 | 226228 |
| 2024-10-04 | 13.94 | $39.52 | 541149 |
| 2024-10-03 | 14.46 | $39.12 | 150332 |
| 2024-10-02 | 15.10 | $39.67 | 159600 |
| 2024-10-01 | 15.58 | $40.40 | 176200 |
| 2024-09-30 | 15.32 | $40.82 | 249148 |
| 2024-09-27 | 15.05 | $40.46 | 285229 |
| 2024-09-26 | 14.92 | $40.08 | 214700 |
| 2024-09-25 | 14.91 | $40.03 | 358600 |
| 2024-09-24 | 15.18 | $40.00 | 211016 |
| 2024-09-23 | 15.31 | $39.95 | 171401 |
| 2024-09-20 | 15.73 | $39.48 | 775314 |
| 2024-09-19 | 16.21 | $40.01 | 219234 |
| 2024-09-18 | 16.41 | $40.06 | 206002 |
| 2024-09-17 | 16.40 | $40.49 | 347743 |
| 2024-09-16 | 15.96 | $40.61 | 300649 |
| 2024-09-13 | 15.83 | $40.33 | 213214 |
| 2024-09-12 | 15.90 | $39.30 | 187878 |
| 2024-09-11 | 16.64 | $39.05 | 291418 |
| 2024-09-10 | 17.43 | $39.50 | 144500 |
| 2024-09-09 | 18.07 | $38.94 | 229335 |
| 2024-09-06 | 18.75 | $39.22 | 266467 |
| 2024-09-05 | 19.07 | $40.05 | 254449 |
| 2024-09-04 | 18.73 | $39.71 | 157300 |
| 2024-09-03 | 18.67 | $39.62 | 269941 |
| 2024-08-30 | 18.61 | $40.22 | 205500 |
| 2024-08-29 | 18.39 | $40.15 | 148700 |
| 2024-08-28 | 17.97 | $40.23 | 501700 |
| 2024-08-27 | 17.37 | $40.44 | 241159 |
| 2024-08-26 | 16.96 | $40.28 | 176400 |
| 2024-08-23 | 16.31 | $40.11 | 202600 |
| 2024-08-22 | 15.84 | $39.53 | 157400 |
| 2024-08-21 | 15.91 | $39.34 | 179012 |
| 2024-08-20 | 16.09 | $39.10 | 182747 |
| 2024-08-19 | 16.41 | $38.95 | 163448 |
| 2024-08-16 | 16.79 | $38.61 | 243709 |
| 2024-08-15 | 17.32 | $38.64 | 239035 |
| 2024-08-14 | 18.03 | $37.85 | 146444 |
| 2024-08-13 | 18.57 | $37.90 | 189707 |
| 2024-08-12 | 19.15 | $37.75 | 241928 |
| 2024-08-09 | 19.66 | $38.26 | 255105 |
| 2024-08-08 | 20.40 | $38.20 | 287700 |
| 2024-08-07 | 21.29 | $37.91 | 357764 |
| 2024-08-06 | 22.23 | $38.39 | 286300 |
| 2024-08-05 | 23.35 | $38.09 | 354900 |
| 2024-08-02 | 24.53 | $38.92 | 423438 |
| 2024-08-01 | 25.19 | $40.36 | 303616 |
| 2024-07-31 | 25.13 | $39.98 | 267740 |
| 2024-07-30 | 24.63 | $40.74 | 255232 |
| 2024-07-29 | 23.53 | $40.59 | 252822 |
| 2024-07-26 | 22.37 | $40.71 | 151732 |
| 2024-07-25 | 21.20 | $40.35 | 233600 |
| 2024-07-24 | 19.98 | $40.03 | 401400 |
| 2024-07-23 | 18.98 | $39.79 | 200200 |
| 2024-07-22 | 18.06 | $39.64 | 183036 |
| 2024-07-19 | 17.19 | $39.34 | 229105 |
| 2024-07-18 | 16.29 | $39.84 | 205100 |
| 2024-07-17 | 14.70 | $40.24 | 216930 |
| 2024-07-16 | 13.06 | $39.04 | 220638 |
| 2024-07-15 | 11.87 | $37.89 | 215239 |
| 2024-07-12 | 11.10 | $37.88 | 190139 |
| 2024-07-11 | 10.29 | $37.33 | 308431 |
| 2024-07-10 | 9.89 | $36.04 | 207100 |
| 2024-07-09 | 10.38 | $35.48 | 337200 |
| 2024-07-08 | 10.33 | $35.25 | 168800 |
| 2024-07-05 | 10.30 | $35.31 | 147721 |
| 2024-07-03 | 10.38 | $35.53 | 109000 |
| 2024-07-02 | 10.57 | $35.91 | 162206 |
| 2024-07-01 | 11.05 | $35.73 | 343324 |
| 2024-06-28 | 11.57 | $36.11 | 632133 |
| 2024-06-27 | 12.01 | $35.68 | 160315 |
| 2024-06-26 | 12.20 | $35.34 | 320000 |
| 2024-06-25 | 12.00 | $35.23 | 231100 |
| 2024-06-24 | 11.89 | $35.39 | 265442 |
| 2024-06-21 | 11.77 | $34.95 | 550700 |
| 2024-06-20 | 11.64 | $35.21 | 299031 |
| 2024-06-18 | 11.67 | $35.02 | 295400 |
| 2024-06-17 | 11.49 | $35.45 | 182800 |
| 2024-06-14 | 11.60 | $35.42 | 268127 |
| 2024-06-13 | 11.52 | $35.50 | 278100 |
| 2024-06-12 | 11.43 | $35.67 | 256068 |
| 2024-06-11 | 11.54 | $35.77 | 191600 |
| 2024-06-10 | 11.14 | $35.99 | 192231 |
| 2024-06-07 | 10.77 | $36.12 | 167700 |
| 2024-06-06 | 10.47 | $36.55 | 152100 |
| 2024-06-05 | 10.48 | $36.90 | 177028 |
| 2024-06-04 | 10.71 | $37.36 | 144618 |
| 2024-06-03 | 11.06 | $37.58 | 203010 |
| 2024-05-31 | 11.63 | $37.42 | 346814 |
| 2024-05-30 | 12.03 | $36.93 | 328518 |
| 2024-05-29 | 12.11 | $35.38 | 225000 |
| 2024-05-28 | 11.00 | $35.67 | 332000 |
| 2024-05-24 | 10.01 | $36.23 | 245734 |
| 2024-05-23 | 9.25 | $36.73 | 188600 |
| 2024-05-22 | 8.77 | $37.98 | 176000 |
| 2024-05-21 | 9.16 | $38.75 | 146100 |
| 2024-05-20 | 9.18 | $38.71 | 231100 |
| 2024-05-17 | 9.27 | $38.54 | 229534 |
| 2024-05-16 | 9.44 | $38.49 | 182400 |
| 2024-05-15 | 9.88 | $38.15 | 182700 |
| 2024-05-14 | 10.36 | $37.99 | 374600 |
| 2024-05-13 | 10.86 | $38.48 | 196300 |
| 2024-05-10 | 10.92 | $38.64 | 209800 |
| 2024-05-09 | 11.32 | $38.36 | 210700 |
| 2024-05-08 | 11.64 | $38.47 | 327500 |
| 2024-05-07 | 11.99 | $38.37 | 243600 |
| 2024-05-06 | 12.53 | $37.86 | 334800 |
| 2024-05-03 | 13.03 | $38.63 | 242306 |
| 2024-05-02 | 12.76 | $38.79 | 251600 |
| 2024-05-01 | 12.69 | $38.17 | 350200 |
| 2024-04-30 | 12.84 | $38.15 | 201423 |
| 2024-04-29 | 13.04 | $38.23 | 168621 |
| 2024-04-26 | 12.99 | $38.32 | 307936 |
| 2024-04-25 | 12.78 | $38.66 | 210731 |
| 2024-04-24 | 12.79 | $38.58 | 344194 |
| 2024-04-23 | 12.95 | $38.31 | 257300 |
| 2024-04-22 | 12.97 | $38.00 | 231943 |
| 2024-04-19 | 13.17 | $37.68 | 327335 |
| 2024-04-18 | 13.63 | $36.59 | 187601 |
| 2024-04-17 | 13.76 | $35.89 | 267600 |
| 2024-04-16 | 13.35 | $35.51 | 244930 |
| 2024-04-15 | 12.55 | $35.73 | 261924 |
| 2024-04-12 | 11.84 | $36.13 | 239726 |
| 2024-04-11 | 11.29 | $36.07 | 237600 |
| 2024-04-10 | 10.70 | $35.71 | 345500 |
| 2024-04-09 | 10.08 | $36.70 | 166517 |
| 2024-04-08 | 10.26 | $36.78 | 204900 |
| 2024-04-05 | 10.38 | $36.41 | 164207 |
| 2024-04-04 | 10.23 | $36.75 | 195200 |
| 2024-04-03 | 10.39 | $36.98 | 232500 |
| 2024-04-02 | 10.37 | $36.81 | 304231 |
| 2024-04-01 | 10.54 | $37.12 | 216300 |
| 2024-03-28 | 10.83 | $37.22 | 327354 |
| 2024-03-27 | 11.09 | $36.67 | 616100 |
| 2024-03-26 | 10.87 | $35.60 | 323250 |
| 2024-03-25 | 10.55 | $36.35 | 216531 |
| 2024-03-22 | 10.55 | $35.89 | 266900 |
| 2024-03-21 | 10.55 | $36.49 | 278900 |
| 2024-03-20 | 10.71 | $36.46 | 213337 |
| 2024-03-19 | 10.85 | $36.07 | 211236 |
| 2024-03-18 | 10.80 | $35.89 | 316100 |
| 2024-03-15 | 10.74 | $36.35 | 760929 |
| 2024-03-14 | 10.75 | $36.16 | 461814 |
| 2024-03-13 | 10.77 | $36.96 | 344500 |
| 2024-03-12 | 11.32 | $37.73 | 243102 |
| 2024-03-11 | 11.57 | $38.30 | 217500 |
| 2024-03-08 | 11.63 | $37.70 | 202500 |
| 2024-03-07 | 11.93 | $37.55 | 198800 |
| 2024-03-06 | 12.37 | $37.38 | 223326 |
| 2024-03-05 | 12.93 | $37.20 | 293053 |
| 2024-03-04 | 13.53 | $37.68 | 288257 |
| 2024-03-01 | 14.23 | $36.93 | 286200 |
| 2024-02-29 | 14.73 | $36.74 | 527245 |
| 2024-02-28 | 15.45 | $37.15 | 444300 |
| 2024-02-27 | 16.19 | $36.57 | 482800 |
| 2024-02-26 | 16.79 | $36.60 | 684019 |
| 2024-02-23 | 17.34 | $35.85 | 912222 |
| 2024-02-22 | 18.00 | $39.76 | 3.2M |
| 2024-02-21 | 17.85 | $38.87 | 602746 |
| 2024-02-20 | 17.36 | $39.16 | 827131 |
| 2024-02-16 | 17.06 | $36.49 | 263800 |
| 2024-02-15 | 17.72 | $36.06 | 416542 |
| 2024-02-14 | 18.09 | $35.53 | 206026 |
| 2024-02-13 | 18.02 | $35.14 | 286400 |
| 2024-02-12 | 17.94 | $36.62 | 276814 |
| 2024-02-09 | 18.00 | $35.13 | 441807 |
| 2024-02-08 | 17.01 | $35.36 | 368700 |
| 2024-02-07 | 16.04 | $35.62 | 198940 |
| 2024-02-06 | 15.24 | $35.75 | 300752 |
| 2024-02-05 | 14.40 | $35.84 | 397300 |
| 2024-02-02 | 13.64 | $36.94 | 288200 |
| 2024-02-01 | 13.16 | $37.03 | 354386 |
| 2024-01-31 | 12.86 | $36.86 | 787630 |
| 2024-01-30 | 12.53 | $37.70 | 177122 |
| 2024-01-29 | 12.88 | $38.98 | 200603 |
| 2024-01-26 | 13.31 | $38.73 | 141400 |
| 2024-01-25 | 13.55 | $38.99 | 201600 |
| 2024-01-24 | 13.99 | $38.45 | 190932 |
| 2024-01-23 | 14.46 | $39.00 | 256300 |
| 2024-01-22 | 14.57 | $38.77 | 264800 |
| 2024-01-19 | 14.90 | $38.00 | 173264 |
| 2024-01-18 | 15.46 | $37.77 | 240817 |
| 2024-01-17 | 15.82 | $37.71 | 208700 |
| 2024-01-16 | 16.19 | $37.83 | 233800 |
| 2024-01-12 | 16.94 | $38.43 | 144108 |
| 2024-01-11 | 17.61 | $38.31 | 280000 |
| 2024-01-10 | 18.32 | $39.19 | 215402 |
| 2024-01-09 | 18.37 | $39.19 | 238832 |
| 2024-01-08 | 18.30 | $39.63 | 178200 |
| 2024-01-05 | 18.07 | $39.38 | 135700 |
| 2024-01-04 | 17.66 | $39.69 | 154700 |
| 2024-01-03 | 16.94 | $39.93 | 170000 |
| 2024-01-02 | 16.18 | $39.68 | 199844 |
| 2023-12-29 | 15.56 | $38.94 | 229636 |
| 2023-12-28 | 15.40 | $39.02 | 147566 |
| 2023-12-27 | 15.00 | $39.16 | 199723 |
| 2023-12-26 | 14.58 | $39.11 | 129800 |
| 2023-12-22 | 14.08 | $39.16 | 153218 |
| 2023-12-21 | 13.54 | $38.52 | 218010 |
| 2023-12-20 | 13.40 | $38.20 | 220059 |
| 2023-12-19 | 13.18 | $38.62 | 221934 |
| 2023-12-18 | 13.24 | $38.04 | 241006 |
| 2023-12-15 | 13.31 | $38.43 | 1.0M |
| 2023-12-14 | 13.06 | $39.28 | 325600 |
| 2023-12-13 | 12.22 | $39.76 | 374800 |
| 2023-12-12 | 11.61 | $38.38 | 173046 |
| 2023-12-11 | 11.75 | $38.60 | 216327 |
| 2023-12-08 | 11.63 | $38.63 | 190600 |
| 2023-12-07 | 11.41 | $38.58 | 173039 |
| 2023-12-06 | 11.26 | $38.31 | 196024 |
| 2023-12-05 | 11.31 | $37.73 | 225500 |
| 2023-12-04 | 11.53 | $38.18 | 223427 |
| 2023-12-01 | 11.77 | $37.30 | 239800 |
| 2023-11-30 | 12.15 | $36.62 | 243800 |
| 2023-11-29 | 12.17 | $36.37 | 298631 |
| 2023-11-28 | 12.19 | $36.70 | 166137 |
| 2023-11-27 | 12.37 | $36.73 | 201119 |
| 2023-11-24 | 12.48 | $36.47 | 87200 |
| 2023-11-22 | 12.71 | $36.65 | 140348 |
| 2023-11-21 | 12.92 | $36.30 | 169927 |
| 2023-11-20 | 13.15 | $36.73 | 253700 |
| 2023-11-17 | 13.61 | $37.22 | 195643 |
| 2023-11-16 | 14.28 | $37.15 | 190514 |
| 2023-11-15 | 14.98 | $37.36 | 291000 |
| 2023-11-14 | 15.76 | $37.26 | 1.1M |
| 2023-11-13 | 16.35 | $35.75 | 176359 |
| 2023-11-10 | 16.26 | $36.20 | 229600 |
| 2023-11-09 | 16.16 | $36.11 | 224300 |
| 2023-11-08 | 16.22 | $36.71 | 250302 |
| 2023-11-07 | 16.36 | $37.34 | 207900 |
| 2023-11-06 | 16.91 | $37.75 | 311600 |
| 2023-11-03 | 17.74 | $39.34 | 215200 |
| 2023-11-02 | 18.21 | $38.58 | 184262 |
| 2023-11-01 | 18.90 | $37.46 | 157900 |
| 2023-10-31 | 18.95 | $36.71 | 217000 |
| 2023-10-30 | 18.29 | $36.29 | 149600 |
| 2023-10-27 | 17.59 | $37.05 | 195600 |
| 2023-10-26 | 17.12 | $37.66 | 217540 |
| 2023-10-25 | 17.07 | $37.71 | 179407 |
| 2023-10-24 | 16.56 | $37.81 | 282700 |
| 2023-10-23 | 16.17 | $38.19 | 285700 |
| 2023-10-20 | 16.12 | $39.40 | 187500 |
| 2023-10-19 | 16.86 | $39.94 | 346300 |
| 2023-10-18 | 17.51 | $40.36 | 160100 |
| 2023-10-17 | 18.02 | $40.36 | 227916 |
| 2023-10-16 | 18.55 | $39.90 | 203714 |
| 2023-10-13 | 19.43 | $39.17 | 124826 |
| 2023-10-12 | 19.79 | $38.74 | 112608 |
| 2023-10-11 | 20.16 | $39.23 | 104300 |
| 2023-10-10 | 20.92 | $39.13 | 153728 |
| 2023-10-09 | 21.63 | $39.06 | 112650 |
| 2023-10-06 | 22.26 | $38.54 | 159112 |
| 2023-10-05 | 22.51 | $38.12 | 203600 |
| 2023-10-04 | 22.47 | $37.83 | 232206 |
| 2023-10-03 | 22.00 | $37.44 | 302048 |
| 2023-10-02 | 21.11 | $36.93 | 277900 |
| 2023-09-29 | 20.20 | $38.16 | 231939 |
| 2023-09-28 | 19.94 | $38.27 | 334900 |
| 2023-09-27 | 19.39 | $38.15 | 226500 |
| 2023-09-26 | 18.87 | $38.99 | 335100 |
| 2023-09-25 | 18.73 | $39.42 | 162430 |
| 2023-09-22 | 18.75 | $39.60 | 195685 |
| 2023-09-21 | 19.15 | $39.71 | 203361 |
| 2023-09-20 | 19.56 | $40.12 | 145200 |
| 2023-09-19 | 20.46 | $40.33 | 161112 |
| 2023-09-18 | 21.48 | $40.63 | 194123 |
| 2023-09-15 | 22.39 | $41.22 | 976607 |
| 2023-09-14 | 23.08 | $40.85 | 192731 |
| 2023-09-13 | 24.29 | $40.16 | 201400 |
| 2023-09-12 | 25.10 | $40.09 | 166736 |
| 2023-09-11 | 25.68 | $39.90 | 169200 |
| 2023-09-08 | 26.08 | $39.31 | 158928 |
| 2023-09-07 | 25.82 | $39.11 | 178435 |
| 2023-09-06 | 25.57 | $38.79 | 189415 |
| 2023-09-05 | 24.62 | $38.44 | 272825 |
| 2023-09-01 | 23.55 | $38.92 | 177920 |
| 2023-08-31 | 23.04 | $39.28 | 222300 |
| 2023-08-30 | 22.73 | $39.87 | 156623 |
| 2023-08-29 | 22.63 | $39.83 | 100939 |
| 2023-08-28 | 22.37 | $39.71 | 129672 |
| 2023-08-25 | 22.18 | $39.80 | 111934 |
| 2023-08-24 | 21.69 | $39.60 | 193200 |
| 2023-08-23 | 21.17 | $39.97 | 154706 |
| 2023-08-22 | 20.71 | $40.09 | 192110 |
| 2023-08-21 | 20.31 | $40.24 | 157900 |
| 2023-08-18 | 20.00 | $40.61 | 208424 |
| 2023-08-17 | 20.04 | $40.69 | 186824 |
| 2023-08-16 | 19.91 | $40.40 | 198630 |
| 2023-08-15 | 19.52 | $40.09 | 226937 |
| 2023-08-14 | 18.86 | $40.47 | 230100 |
| 2023-08-11 | 18.24 | $41.19 | 135500 |
| 2023-08-10 | 18.12 | $40.91 | 158045 |
| 2023-08-09 | 17.99 | $41.14 | 304500 |
| 2023-08-08 | 17.50 | $40.92 | 195316 |
| 2023-08-07 | 16.98 | $41.34 | 216500 |
| 2023-08-04 | 16.59 | $41.33 | 174700 |
| 2023-08-03 | 16.34 | $42.48 | 253910 |
| 2023-08-02 | 15.66 | $42.08 | 116508 |
| 2023-08-01 | 15.21 | $42.25 | 142205 |
| 2023-07-31 | 14.93 | $42.97 | 179600 |
| 2023-07-28 | 14.99 | $43.27 | 120718 |
| 2023-07-27 | 15.23 | $43.68 | 168445 |
| 2023-07-26 | 15.88 | $44.67 | 116600 |
| 2023-07-25 | 16.14 | $44.44 | 168300 |
| 2023-07-24 | 16.61 | $44.32 | 126313 |
| 2023-07-21 | 17.32 | $44.15 | 243200 |
| 2023-07-20 | 17.72 | $44.30 | 129514 |
| 2023-07-19 | 18.31 | $43.34 | 310500 |
| 2023-07-18 | 18.77 | $42.89 | 164300 |
| 2023-07-17 | 19.24 | $42.82 | 215600 |
| 2023-07-14 | 20.07 | $43.30 | 151823 |
| 2023-07-13 | 20.90 | $43.26 | 122336 |
| 2023-07-12 | 21.63 | $42.83 | 152409 |
| 2023-07-11 | 22.20 | $42.36 | 167722 |
| 2023-07-10 | 22.20 | $42.12 | 232530 |
| 2023-07-07 | 21.90 | $41.84 | 172200 |
| 2023-07-06 | 21.69 | $42.33 | 135500 |
| 2023-07-05 | 21.83 | $42.89 | 220712 |
| 2023-07-03 | 22.39 | $43.23 | 87120 |
| 2023-06-30 | 23.09 | $43.05 | 235809 |
| 2023-06-29 | 23.58 | $42.85 | 151300 |
| 2023-06-28 | 23.88 | $42.50 | 198949 |
| 2023-06-27 | 23.68 | $42.71 | 177116 |
| 2023-06-26 | 23.53 | $42.34 | 182303 |
| 2023-06-23 | 23.21 | $42.04 | 503733 |
| 2023-06-22 | 22.87 | $42.61 | 202249 |
| 2023-06-21 | 22.11 | $42.24 | 155300 |
| 2023-06-20 | 21.32 | $42.33 | 220001 |
| 2023-06-16 | 20.63 | $42.50 | 382348 |
| 2023-06-15 | 19.99 | $42.54 | 192266 |
| 2023-06-14 | 19.41 | $42.85 | 193800 |
| 2023-06-13 | 19.01 | $43.57 | 214000 |
| 2023-06-12 | 18.66 | $43.33 | 175000 |
| 2023-06-09 | 18.39 | $43.48 | 144111 |
| 2023-06-08 | 18.18 | $43.94 | 161314 |
| 2023-06-07 | 18.28 | $44.31 | 233816 |
| 2023-06-06 | 18.37 | $43.32 | 176126 |
| 2023-06-05 | 17.75 | $42.66 | 146077 |
| 2023-06-02 | 16.97 | $43.32 | 211700 |
| 2023-06-01 | 16.06 | $42.13 | 189651 |
| 2023-05-31 | 14.86 | $42.70 | 219400 |
| 2023-05-30 | 13.76 | $42.83 | 177100 |
| 2023-05-26 | 12.83 | $43.89 | 91000 |
| 2023-05-25 | 12.22 | $43.80 | 161232 |
| 2023-05-24 | 11.57 | $44.23 | 115833 |
| 2023-05-23 | 11.39 | $45.04 | 144748 |
| 2023-05-22 | 11.47 | $44.70 | 108616 |
| 2023-05-19 | 11.03 | $44.67 | 168300 |
| 2023-05-18 | 10.55 | $44.50 | 194200 |
| 2023-05-17 | 10.05 | $44.90 | 161200 |
| 2023-05-16 | 9.54 | $44.08 | 209600 |
| 2023-05-15 | 8.86 | $45.00 | 142600 |
| 2023-05-12 | 8.54 | $45.67 | 108756 |
| 2023-05-11 | 8.60 | $45.96 | 116600 |
| 2023-05-10 | 8.89 | $46.48 | 151112 |
| 2023-05-09 | 9.28 | $46.30 | 133500 |
| 2023-05-08 | 9.39 | $46.76 | 97854 |
| 2023-05-05 | 9.82 | $47.05 | 137618 |
| 2023-05-04 | 10.27 | $48.33 | 149000 |
| 2023-05-03 | 10.75 | $46.14 | 222700 |
| 2023-05-02 | 10.40 | $45.97 | 157200 |
| 2023-05-01 | 9.94 | $46.85 | 110033 |
| 2023-04-28 | 10.09 | $46.96 | 133600 |
| 2023-04-27 | 10.15 | $47.27 | 98400 |
| 2023-04-26 | 10.03 | $46.90 | 129000 |
| 2023-04-25 | 10.04 | $47.79 | 122200 |
| 2023-04-24 | 10.51 | $47.69 | 67637 |
| 2023-04-21 | 10.95 | $47.72 | 126000 |
| 2023-04-20 | 11.47 | $47.61 | 102808 |
| 2023-04-19 | 11.66 | $47.62 | 105707 |
| 2023-04-18 | 11.86 | $47.04 | 102740 |
| 2023-04-17 | 11.92 | $47.52 | 86934 |
| 2023-04-14 | 12.17 | $47.05 | 102400 |
| 2023-04-13 | 12.35 | $47.59 | 118200 |
| 2023-04-12 | 12.54 | $47.95 | 72220 |
| 2023-04-11 | 13.07 | $48.48 | 134001 |
| 2023-04-10 | 13.29 | $48.82 | 140339 |
| 2023-04-06 | 13.56 | $48.81 | 120501 |
| 2023-04-05 | 13.91 | $48.30 | 138746 |
| 2023-04-04 | 14.46 | $46.91 | 149448 |
| 2023-04-03 | 14.65 | $46.98 | 182137 |
| 2023-03-31 | 14.89 | $47.56 | 244700 |
| 2023-03-30 | 15.43 | $47.46 | 102648 |
| 2023-03-29 | 15.99 | $47.37 | 142715 |
| 2023-03-28 | 16.36 | $46.97 | 162400 |
| 2023-03-27 | 16.53 | $46.84 | 121300 |
| 2023-03-24 | 16.78 | $46.41 | 194517 |
| 2023-03-23 | 16.56 | $44.90 | 157305 |
| 2023-03-22 | 15.91 | $45.66 | 150100 |
| 2023-03-21 | 15.55 | $46.80 | 238700 |
| 2023-03-20 | 15.46 | $47.62 | 183700 |
| 2023-03-17 | 15.84 | $47.30 | 637036 |
| 2023-03-16 | 16.17 | $48.11 | 155320 |
| 2023-03-15 | 16.69 | $48.09 | 369653 |
| 2023-03-14 | 17.04 | $46.88 | 181400 |
| 2023-03-13 | 17.05 | $46.10 | 203131 |
| 2023-03-10 | 16.60 | $45.63 | 130206 |
| 2023-03-09 | 15.66 | $46.35 | 142500 |
| 2023-03-08 | 15.18 | $47.06 | 161000 |
| 2023-03-07 | 14.79 | $46.96 | 135100 |
| 2023-03-06 | 14.39 | $47.41 | 216346 |
| 2023-03-03 | 14.07 | $48.27 | 176401 |
| 2023-03-02 | 14.00 | $47.82 | 254800 |
| 2023-03-01 | 13.49 | $47.04 | 193200 |
| 2023-02-28 | 12.95 | $48.34 | 269729 |
| 2023-02-27 | 12.78 | $47.75 | 164200 |
| 2023-02-24 | 12.63 | $47.58 | 194500 |
| 2023-02-23 | 12.17 | $48.15 | 136636 |
| 2023-02-22 | 12.03 | $48.24 | 225004 |
| 2023-02-21 | 11.70 | $47.81 | 117644 |
| 2023-02-17 | 11.35 | $49.07 | 121748 |
| 2023-02-16 | 11.34 | $48.40 | 129900 |
| 2023-02-15 | 10.88 | $48.59 | 135602 |
| 2023-02-14 | 10.53 | $48.17 | 133327 |
| 2023-02-13 | 10.35 | $48.94 | 134401 |
| 2023-02-10 | 10.34 | $48.54 | 186000 |
| 2023-02-09 | 10.04 | $47.28 | 176514 |
| 2023-02-08 | 9.72 | $48.90 | 309984 |
| 2023-02-07 | 9.98 | $51.37 | 227937 |
| 2023-02-06 | 9.95 | $51.61 | 223748 |
| 2023-02-03 | 9.34 | $51.77 | 226700 |
| 2023-02-02 | 8.71 | $52.27 | 246400 |
| 2023-02-01 | 7.61 | $51.13 | 227021 |
| 2023-01-31 | 6.78 | $50.14 | 733500 |
| 2023-01-30 | 6.24 | $49.09 | 128706 |
| 2023-01-27 | 6.18 | $50.04 | 256900 |
| 2023-01-26 | 5.84 | $49.45 | 141600 |
| 2023-01-25 | 5.91 | $49.21 | 123700 |
| 2023-01-24 | 5.99 | $49.36 | 100800 |
| 2023-01-23 | 6.15 | $49.12 | 99084 |
| 2023-01-20 | 6.35 | $48.76 | 118700 |
| 2023-01-19 | 6.40 | $48.50 | 110421 |
| 2023-01-18 | 6.53 | $48.60 | 124700 |
| 2023-01-17 | 6.88 | $49.58 | 148214 |
| 2023-01-13 | 6.86 | $49.58 | 120221 |
| 2023-01-12 | 6.76 | $49.70 | 152832 |
| 2023-01-11 | 6.67 | $49.26 | 157500 |
| 2023-01-10 | 6.87 | $48.77 | 171000 |
| 2023-01-09 | 7.08 | $48.73 | 165100 |
| 2023-01-06 | 7.44 | $49.25 | 115601 |
| 2023-01-05 | 7.72 | $48.17 | 100400 |
| 2023-01-04 | 7.86 | $48.85 | 166710 |
| 2023-01-03 | 8.14 | $48.29 | 240640 |
| 2022-12-30 | 8.17 | $47.59 | 173400 |
| 2022-12-29 | 8.21 | $48.27 | 184900 |
| 2022-12-28 | 8.41 | $47.31 | 146747 |
| 2022-12-27 | 8.56 | $47.88 | 120700 |
| 2022-12-23 | 8.83 | $47.72 | 109700 |
| 2022-12-22 | 8.96 | $46.75 | 137800 |
| 2022-12-21 | 8.78 | $47.34 | 166500 |
| 2022-12-20 | 9.23 | $47.21 | 398849 |
| 2022-12-19 | 9.59 | $46.83 | 167800 |
| 2022-12-16 | 9.73 | $46.34 | 1.1M |
| 2022-12-15 | 9.58 | $46.91 | 176735 |
| 2022-12-14 | 9.73 | $47.33 | 169700 |
| 2022-12-13 | 10.01 | $47.88 | 272500 |
| 2022-12-12 | 10.02 | $48.36 | 159805 |
| 2022-12-09 | 10.50 | $47.97 | 132800 |
| 2022-12-08 | 10.90 | $47.82 | 158200 |
| 2022-12-07 | 11.34 | $48.21 | 170400 |
| 2022-12-06 | 11.79 | $47.54 | 196442 |
| 2022-12-05 | 11.99 | $47.33 | 255808 |
| 2022-12-02 | 12.09 | $46.68 | 308700 |
| 2022-12-01 | 12.53 | $47.65 | 235215 |
| 2022-11-30 | 12.89 | $50.11 | 257736 |
| 2022-11-29 | 12.75 | $49.41 | 148646 |
| 2022-11-28 | 12.91 | $49.32 | 170100 |
| 2022-11-25 | 13.07 | $49.59 | 93844 |
| 2022-11-23 | 12.67 | $49.61 | 128100 |
| 2022-11-22 | 12.38 | $49.74 | 178000 |
| 2022-11-21 | 12.08 | $49.32 | 217200 |
| 2022-11-18 | 11.98 | $48.69 | 164200 |
| 2022-11-17 | 12.12 | $47.40 | 269700 |
| 2022-11-16 | 12.69 | $47.87 | 154124 |
| 2022-11-15 | 13.01 | $47.91 | 135600 |
| 2022-11-14 | 13.45 | $47.49 | 146338 |
| 2022-11-11 | 14.00 | $47.19 | 158515 |
| 2022-11-10 | 14.65 | $47.08 | 248313 |
| 2022-11-09 | 15.19 | $45.40 | 207655 |
| 2022-11-08 | 15.16 | $44.52 | 190409 |
| 2022-11-07 | 15.09 | $44.94 | 219114 |
| 2022-11-04 | 15.02 | $46.64 | 165913 |
| 2022-11-03 | 15.75 | $46.10 | 122200 |
| 2022-11-02 | 16.53 | $46.80 | 188316 |
| 2022-11-01 | 17.09 | $47.75 | 166217 |
| 2022-10-31 | 17.12 | $48.09 | 171526 |
| 2022-10-28 | 17.28 | $48.12 | 150000 |
| 2022-10-27 | 17.44 | $47.45 | 146348 |
| 2022-10-26 | 17.82 | $46.67 | 134247 |
| 2022-10-25 | 18.69 | $46.43 | 173145 |
| 2022-10-24 | 19.59 | $45.45 | 155500 |
| 2022-10-21 | 20.38 | $45.81 | 159900 |
| 2022-10-20 | 21.08 | $45.15 | 175100 |
| 2022-10-19 | 21.81 | $46.19 | 141100 |
| 2022-10-18 | 22.87 | $46.87 | 167418 |
| 2022-10-17 | 23.73 | $45.96 | 228100 |
| 2022-10-14 | 24.73 | $45.31 | 182500 |
| 2022-10-13 | 25.77 | $45.61 | 232530 |
| 2022-10-12 | 26.62 | $43.95 | 231308 |
| 2022-10-11 | 26.73 | $44.56 | 271516 |
| 2022-10-10 | 26.85 | $42.79 | 151529 |
| 2022-10-07 | 25.87 | $42.73 | 222100 |
| 2022-10-06 | 24.72 | $43.31 | 175813 |
| 2022-10-05 | 23.72 | $44.17 | 195434 |
| 2022-10-04 | 22.95 | $45.29 | 209900 |
| 2022-10-03 | 22.28 | $44.33 | 250641 |
| 2022-09-30 | 21.07 | $43.38 | 275900 |
| 2022-09-29 | 19.80 | $44.91 | 245933 |
| 2022-09-28 | 18.86 | $46.39 | 262400 |
| 2022-09-27 | 18.31 | $45.58 | 340942 |
| 2022-09-26 | 17.69 | $46.32 | 271200 |
| 2022-09-23 | 17.29 | $46.89 | 190230 |
| 2022-09-22 | 17.06 | $47.26 | 128000 |
| 2022-09-21 | 17.02 | $47.20 | 154000 |
| 2022-09-20 | 17.22 | $47.91 | 173043 |
| 2022-09-19 | 17.15 | $48.45 | 149004 |
| 2022-09-16 | 17.23 | $47.92 | 389500 |
| 2022-09-15 | 17.19 | $47.93 | 201220 |
| 2022-09-14 | 17.24 | $48.70 | 194705 |
| 2022-09-13 | 17.30 | $47.84 | 185500 |
| 2022-09-12 | 17.37 | $49.73 | 256429 |
| 2022-09-09 | 17.94 | $48.67 | 143900 |
| 2022-09-08 | 17.75 | $48.30 | 174002 |
| 2022-09-07 | 17.55 | $49.41 | 224200 |
| 2022-09-06 | 17.42 | $48.29 | 275200 |
| 2022-09-02 | 16.35 | $47.49 | 186803 |
| 2022-09-01 | 15.22 | $47.67 | 217821 |
| 2022-08-31 | 13.90 | $47.61 | 323200 |
| 2022-08-30 | 12.62 | $48.13 | 234000 |
| 2022-08-29 | 11.33 | $49.70 | 189100 |
| 2022-08-26 | 10.63 | $49.89 | 138600 |
| 2022-08-25 | 9.95 | $50.15 | 178519 |
| 2022-08-24 | 9.18 | $49.62 | 152300 |
| 2022-08-23 | 8.36 | $50.41 | 170400 |
| 2022-08-22 | 7.91 | $51.38 | 151441 |
| 2022-08-19 | 7.86 | $52.76 | 125957 |
| 2022-08-18 | 7.94 | $52.86 | 146530 |
| 2022-08-17 | 7.89 | $53.16 | 143300 |
| 2022-08-16 | 7.71 | $53.67 | 187500 |
| 2022-08-15 | 7.49 | $53.11 | 184800 |
| 2022-08-12 | 7.68 | $52.65 | 165900 |
| 2022-08-11 | 8.01 | $51.61 | 158440 |
| 2022-08-10 | 8.06 | $51.72 | 214149 |
| 2022-08-09 | 8.19 | $52.30 | 203445 |
| 2022-08-08 | 8.51 | $52.33 | 200300 |
| 2022-08-05 | 8.86 | $52.56 | 196340 |
| 2022-08-04 | 9.26 | $53.41 | 174100 |
| 2022-08-03 | 9.38 | $53.32 | 175741 |
| 2022-08-02 | 9.66 | $53.61 | 112247 |
| 2022-08-01 | 9.61 | $53.56 | 113300 |
| 2022-07-29 | 9.68 | $53.67 | 118035 |
| 2022-07-28 | 9.38 | $53.65 | 142450 |
| 2022-07-27 | 9.18 | $53.15 | 138413 |
| 2022-07-26 | 9.22 | $53.07 | 104741 |
| 2022-07-25 | 9.27 | $52.86 | 255441 |
| 2022-07-22 | 9.59 | $52.20 | 167800 |
| 2022-07-21 | 9.95 | $51.91 | 208900 |
| 2022-07-20 | 10.33 | $52.90 | 212413 |
| 2022-07-19 | 10.65 | $53.63 | 163408 |
| 2022-07-18 | 10.41 | $53.16 | 116900 |
| 2022-07-15 | 10.16 | $54.05 | 209147 |
| 2022-07-14 | 9.90 | $53.23 | 154924 |
| 2022-07-13 | 10.24 | $52.58 | 209700 |
| 2022-07-12 | 10.69 | $52.15 | 120121 |
| 2022-07-11 | 11.16 | $52.44 | 156807 |
| 2022-07-08 | 11.54 | $52.06 | 175232 |
| 2022-07-07 | 11.98 | $52.72 | 328600 |
| 2022-07-06 | 12.54 | $52.96 | 206540 |
| 2022-07-05 | 13.15 | $51.85 | 240010 |
| 2022-07-01 | 13.78 | $54.58 | 195741 |
| 2022-06-30 | 13.80 | $53.10 | 234302 |
| 2022-06-29 | 14.46 | $52.95 | 169011 |
| 2022-06-28 | 15.04 | $53.14 | 285228 |
| 2022-06-27 | 15.49 | $53.48 | 204643 |
| 2022-06-24 | 16.18 | $52.39 | 767800 |
| 2022-06-23 | 17.01 | $52.12 | 226843 |
| 2022-06-22 | 17.56 | $52.08 | 214804 |
| 2022-06-21 | 18.12 | $51.76 | 335800 |
| 2022-06-17 | 18.56 | $51.69 | 1.4M |
| 2022-06-16 | 18.82 | $50.86 | 428700 |
| 2022-06-15 | 18.58 | $50.81 | 337500 |
| 2022-06-14 | 18.62 | $50.81 | 257500 |
| 2022-06-13 | 18.66 | $51.51 | 214600 |
| 2022-06-10 | 19.17 | $54.09 | 265500 |
| 2022-06-09 | 19.88 | $53.42 | 216900 |
| 2022-06-08 | 20.45 | $54.70 | 182900 |
| 2022-06-07 | 20.18 | $55.32 | 214805 |
| 2022-06-06 | 19.77 | $55.45 | 241528 |
| 2022-06-03 | 19.17 | $55.18 | 242106 |
| 2022-06-02 | 18.55 | $55.72 | 267903 |
| 2022-06-01 | 17.94 | $54.62 | 282900 |
| 2022-05-31 | 17.67 | $54.29 | 294100 |
| 2022-05-27 | 17.51 | $54.25 | 166227 |
| 2022-05-26 | 17.13 | $54.73 | 175600 |
| 2022-05-25 | 16.38 | $54.54 | 208948 |
| 2022-05-24 | 15.59 | $55.11 | 518015 |
| 2022-05-23 | 14.82 | $52.48 | 268512 |
| 2022-05-20 | 14.81 | $51.78 | 231435 |
| 2022-05-19 | 15.22 | $51.52 | 283423 |
| 2022-05-18 | 15.83 | $51.07 | 416365 |
| 2022-05-17 | 16.13 | $51.10 | 560700 |
| 2022-05-16 | 16.94 | $50.78 | 245200 |
| 2022-05-13 | 17.71 | $50.63 | 256601 |
| 2022-05-12 | 18.23 | $50.14 | 232401 |
| 2022-05-11 | 18.52 | $49.82 | 217608 |
| 2022-05-10 | 18.82 | $49.24 | 187600 |
| 2022-05-09 | 18.89 | $49.54 | 207000 |
| 2022-05-06 | 19.10 | $49.34 | 246500 |
| 2022-05-05 | 19.26 | $49.02 | 396944 |
| 2022-05-04 | 19.31 | $49.16 | 227600 |
| 2022-05-03 | 19.21 | $47.27 | 422300 |
| 2022-05-02 | 18.43 | $47.29 | 219486 |
| 2022-04-29 | 17.61 | $47.83 | 202700 |
| 2022-04-28 | 16.98 | $48.74 | 171200 |
| 2022-04-27 | 16.60 | $49.17 | 215319 |
| 2022-04-26 | 16.32 | $49.64 | 277123 |
| 2022-04-25 | 16.22 | $49.88 | 326237 |
| 2022-04-22 | 16.11 | $51.08 | 238126 |
| 2022-04-21 | 16.63 | $51.55 | 284500 |
| 2022-04-20 | 17.33 | $51.50 | 353200 |
| 2022-04-19 | 17.99 | $50.82 | 287915 |
| 2022-04-18 | 18.28 | $50.19 | 247629 |
| 2022-04-14 | 18.54 | $49.88 | 211636 |
| 2022-04-13 | 18.44 | $49.77 | 215800 |
| 2022-04-12 | 18.36 | $50.37 | 311000 |
| 2022-04-11 | 18.42 | $50.72 | 313339 |
| 2022-04-08 | 18.63 | $51.41 | 216200 |
| 2022-04-07 | 19.10 | $51.57 | 317900 |
| 2022-04-06 | 19.55 | $51.72 | 354230 |
| 2022-04-05 | 20.23 | $51.29 | 332800 |
| 2022-04-04 | 20.94 | $51.73 | 375500 |
| 2022-04-01 | 21.80 | $51.91 | 371500 |
| 2022-03-31 | 22.82 | $51.72 | 525100 |
| 2022-03-30 | 23.78 | $51.34 | 2.7M |
| 2022-03-29 | 24.79 | $55.48 | 154335 |
| 2022-03-28 | 24.49 | $54.59 | 105400 |
| 2022-03-25 | 24.31 | $55.05 | 132856 |
| 2022-03-24 | 24.16 | $53.14 | 74323 |
| 2022-03-23 | 24.60 | $52.66 | 139303 |
| 2022-03-22 | 25.22 | $52.64 | 217997 |
| 2022-03-21 | 25.50 | $53.34 | 227300 |
| 2022-03-18 | 25.97 | $52.68 | 648100 |
| 2022-03-17 | 26.87 | $52.75 | 188419 |
| 2022-03-16 | 27.42 | $53.18 | 298917 |
| 2022-03-15 | 28.09 | $53.10 | 334800 |
| 2022-03-14 | 28.37 | $54.56 | 263800 |
| 2022-03-11 | 27.85 | $55.00 | 220800 |
| 2022-03-10 | 26.93 | $56.40 | 213312 |
| 2022-03-09 | 25.98 | $55.39 | 224770 |
| 2022-03-08 | 24.46 | $56.27 | 413045 |
| 2022-03-07 | 22.79 | $55.81 | 204538 |
| 2022-03-04 | 21.37 | $55.98 | 320900 |
| 2022-03-03 | 19.88 | $54.88 | 209200 |
| 2022-03-02 | 18.58 | $53.89 | 231900 |
| 2022-03-01 | 17.37 | $52.22 | 274208 |
| 2022-02-28 | 16.56 | $52.01 | 431100 |
| 2022-02-25 | 15.89 | $49.70 | 229100 |
| 2022-02-24 | 16.33 | $46.97 | 305200 |
| 2022-02-23 | 15.94 | $46.60 | 238400 |
| 2022-02-22 | 15.82 | $47.08 | 180135 |
| 2022-02-18 | 15.39 | $46.30 | 204621 |
| 2022-02-17 | 15.05 | $47.24 | 352718 |
| 2022-02-16 | 14.97 | $46.74 | 278812 |
| 2022-02-15 | 14.49 | $46.43 | 106246 |
| 2022-02-14 | 14.06 | $46.63 | 153016 |
| 2022-02-11 | 13.62 | $46.83 | 109808 |
| 2022-02-10 | 13.30 | $46.10 | 192048 |
| 2022-02-09 | 12.95 | $47.44 | 130300 |
| 2022-02-08 | 13.26 | $47.11 | 108100 |
| 2022-02-07 | 13.33 | $46.94 | 115500 |
| 2022-02-04 | 13.35 | $46.97 | 114719 |
| 2022-02-03 | 13.36 | $47.56 | 101600 |
| 2022-02-02 | 13.87 | $47.65 | 162712 |
| 2022-02-01 | 14.51 | $47.61 | 201270 |
| 2022-01-31 | 15.03 | $47.34 | 207908 |
| 2022-01-28 | 15.32 | $47.51 | 196916 |
| 2022-01-27 | 15.66 | $47.31 | 191600 |
| 2022-01-26 | 16.41 | $47.32 | 188600 |
| 2022-01-25 | 17.03 | $47.35 | 121100 |
| 2022-01-24 | 17.50 | $47.11 | 238102 |
| 2022-01-21 | 18.00 | $47.54 | 176345 |
| 2022-01-20 | 18.40 | $48.29 | 179637 |
| 2022-01-19 | 18.33 | $48.54 | 171323 |
| 2022-01-18 | 18.06 | $48.85 | 143900 |
| 2022-01-14 | 17.74 | $49.82 | 164145 |
| 2022-01-13 | 17.38 | $48.42 | 178300 |
| 2022-01-12 | 17.77 | $47.82 | 147912 |
| 2022-01-11 | 18.27 | $48.25 | 184700 |
| 2022-01-10 | 18.61 | $49.38 | 210100 |
| 2022-01-07 | 17.90 | $49.80 | 131915 |
| 2022-01-06 | 17.21 | $49.54 | 130718 |
| 2022-01-05 | 16.62 | $49.57 | 127100 |
| 2022-01-04 | 15.99 | $49.35 | 132000 |
| 2022-01-03 | 15.38 | $48.77 | 181600 |
| 2021-12-31 | 14.95 | $48.78 | 92514 |
| 2021-12-30 | 14.70 | $48.75 | 91227 |
| 2021-12-29 | 14.29 | $48.74 | 100100 |
| 2021-12-28 | 14.00 | $48.34 | 145302 |
| 2021-12-27 | 13.73 | $48.35 | 116700 |
| 2021-12-23 | 13.62 | $48.28 | 90517 |
| 2021-12-22 | 13.25 | $48.33 | 118513 |
| 2021-12-21 | 13.06 | $47.84 | 188100 |
| 2021-12-20 | 12.85 | $48.05 | 176722 |
| 2021-12-17 | 12.97 | $47.69 | 613542 |
| 2021-12-16 | 12.44 | $48.43 | 215049 |
| 2021-12-15 | 11.81 | $47.64 | 293818 |
| 2021-12-14 | 11.62 | $46.35 | 262048 |
| 2021-12-13 | 11.48 | $47.15 | 290100 |
| 2021-12-10 | 10.88 | $46.96 | 125506 |
| 2021-12-09 | 10.57 | $46.51 | 135600 |
| 2021-12-08 | 10.37 | $46.38 | 139600 |
| 2021-12-07 | 10.30 | $46.06 | 191500 |
| 2021-12-06 | 10.32 | $46.04 | 219032 |
| 2021-12-03 | 10.45 | $44.51 | 140200 |
| 2021-12-02 | 10.42 | $43.78 | 149856 |
| 2021-12-01 | 10.25 | $43.24 | 208000 |
| 2021-11-30 | 10.07 | $43.12 | 235100 |
| 2021-11-29 | 9.46 | $44.48 | 186116 |
| 2021-11-26 | 9.32 | $44.25 | 105600 |
| 2021-11-24 | 9.18 | $45.62 | 122400 |
| 2021-11-23 | 9.59 | $45.57 | 122143 |
| 2021-11-22 | 9.67 | $45.85 | 144808 |
| 2021-11-19 | 9.75 | $45.61 | 215300 |
| 2021-11-18 | 10.22 | $45.78 | 212500 |
| 2021-11-17 | 10.49 | $45.97 | 176831 |
| 2021-11-16 | 10.71 | $46.23 | 241207 |
| 2021-11-15 | 10.70 | $46.87 | 292000 |
| 2021-11-12 | 10.69 | $46.07 | 181146 |
| 2021-11-11 | 11.15 | $45.66 | 113500 |
| 2021-11-10 | 11.60 | $45.72 | 166600 |
| 2021-11-09 | 12.08 | $45.19 | 261300 |
| 2021-11-08 | 12.32 | $45.73 | 203300 |
| 2021-11-05 | 12.65 | $47.03 | 273525 |
| 2021-11-04 | 13.10 | $46.19 | 195237 |
| 2021-11-03 | 13.26 | $46.37 | 131007 |
| 2021-11-02 | 13.37 | $45.64 | 137103 |
| 2021-11-01 | 13.34 | $46.09 | 178000 |
| 2021-10-29 | 13.24 | $45.09 | 178344 |
| 2021-10-28 | 12.86 | $45.35 | 187521 |
| 2021-10-27 | 12.57 | $46.23 | 185533 |
| 2021-10-26 | 12.79 | $46.83 | 172126 |
| 2021-10-25 | 13.44 | $47.14 | 156737 |
| 2021-10-22 | 13.89 | $46.78 | 134426 |
| 2021-10-21 | 14.37 | $47.05 | 135400 |
| 2021-10-20 | 14.97 | $47.48 | 98006 |
| 2021-10-19 | 15.70 | $46.92 | 94911 |
| 2021-10-18 | 15.95 | $46.62 | 109928 |
| 2021-10-15 | 16.43 | $47.40 | 165500 |
| 2021-10-14 | 17.14 | $47.46 | 82000 |
| 2021-10-13 | 17.78 | $47.08 | 93300 |
| 2021-10-12 | 18.25 | $46.73 | 87400 |
| 2021-10-11 | 18.91 | $46.61 | 81204 |
| 2021-10-08 | 19.59 | $46.83 | 70100 |
| 2021-10-07 | 20.04 | $47.01 | 110200 |
| 2021-10-06 | 20.62 | $47.30 | 121700 |
| 2021-10-05 | 21.10 | $47.10 | 141300 |
| 2021-10-04 | 22.14 | $47.21 | 106800 |
| 2021-10-01 | 23.16 | $46.34 | 101800 |
| 2021-09-30 | 23.96 | $45.99 | 90437 |
| 2021-09-29 | 24.82 | $46.63 | 90724 |
| 2021-09-28 | 25.64 | $45.73 | 111312 |
| 2021-09-27 | 26.19 | $46.05 | 123816 |
| 2021-09-24 | 27.19 | $46.26 | 97506 |
| 2021-09-23 | 28.06 | $46.90 | 93728 |
| 2021-09-22 | 29.21 | $47.24 | 78900 |
| 2021-09-21 | 30.55 | $47.13 | 123521 |
| 2021-09-20 | 32.03 | $47.69 | 110903 |
| 2021-09-17 | 33.59 | $47.96 | 469400 |
| 2021-09-16 | 35.35 | $47.87 | 109309 |
| 2021-09-15 | 37.20 | $48.15 | 120228 |
| 2021-09-14 | 38.89 | $48.14 | 136800 |
| 2021-09-13 | 40.68 | $49.07 | 117200 |
| 2021-09-10 | 42.19 | $49.23 | 148500 |
| 2021-09-09 | 43.60 | $50.02 | 115500 |
| 2021-09-08 | 44.57 | $51.11 | 90104 |
| 2021-09-07 | 45.59 | $50.46 | 117242 |
| 2021-09-03 | 46.46 | $51.00 | 99810 |
| 2021-09-02 | 47.17 | $51.59 | 72400 |
| 2021-09-01 | 47.55 | $51.96 | 78748 |
| 2021-08-31 | 47.95 | $51.45 | 70705 |
| 2021-08-30 | 48.39 | $51.39 | 68348 |
| 2021-08-27 | 48.94 | $51.08 | 123430 |
| 2021-08-26 | 49.56 | $50.47 | 90400 |
| 2021-08-25 | 50.21 | $51.59 | 75700 |
| 2021-08-24 | 50.41 | $51.95 | 99500 |
| 2021-08-23 | 50.63 | $51.95 | 109500 |
| 2021-08-20 | 50.70 | $52.32 | 110200 |
| 2021-08-19 | 50.81 | $51.78 | 116806 |
| 2021-08-18 | 50.81 | $51.91 | 103900 |
| 2021-08-17 | 50.80 | $52.90 | 77804 |
| 2021-08-16 | 50.45 | $53.04 | 108026 |
| 2021-08-13 | 49.90 | $53.53 | 100800 |
| 2021-08-12 | 49.34 | $52.64 | 101800 |
| 2021-08-11 | 48.80 | $53.26 | 79000 |
| 2021-08-10 | 48.14 | $52.84 | 89700 |
| 2021-08-09 | 47.49 | $52.86 | 67840 |
| 2021-08-06 | 46.70 | $53.43 | 97145 |
| 2021-08-05 | 45.69 | $53.48 | 98214 |
| 2021-08-04 | 44.62 | $53.79 | 155600 |
| 2021-08-03 | 43.53 | $54.06 | 139600 |
| 2021-08-02 | 42.27 | $53.03 | 111600 |
| 2021-07-30 | 40.98 | $52.29 | 126300 |
| 2021-07-29 | 39.65 | $53.10 | 118200 |
| 2021-07-28 | 37.99 | $53.76 | 152621 |
| 2021-07-27 | 36.25 | $53.84 | 107400 |
| 2021-07-26 | 34.42 | $52.81 | 123414 |
| 2021-07-23 | 32.54 | $51.95 | 68600 |
| 2021-07-22 | 30.59 | $51.05 | 113421 |
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