Is Sonic Automotive, Inc. (SAH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sonic Automotive, Inc. (SAH) research center and poll results.
NYSE : SAH
Sonic Automotive, Inc.
$96.34 USD
-$4.03 (-4.02%)
- Volume
- 149.78K
- Average Volume
- 277.16K
- Market Capitalization
- $3.27B
- P/E Ratio
- 29.92
- Dividend Yield
- 1.61%
- Price Target
- $90.50
- Year High
- $104.30
- Year Low
- $54.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.46
- Current Ratio
- $1.03
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
89.11
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.62
Average
56.86
Maximum
89.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 89.11 | $96.34 | 149777 |
| 2026-07-17 | 88.33 | $100.37 | 194600 |
| 2026-07-16 | 87.22 | $102.72 | 321900 |
| 2026-07-15 | 86.26 | $99.73 | 378300 |
| 2026-07-14 | 85.46 | $92.38 | 139296 |
| 2026-07-13 | 85.07 | $90.51 | 400100 |
| 2026-07-10 | 84.76 | $94.54 | 281400 |
| 2026-07-09 | 84.24 | $95.31 | 459502 |
| 2026-07-08 | 83.72 | $88.01 | 296300 |
| 2026-07-07 | 83.45 | $87.26 | 167603 |
| 2026-07-06 | 83.20 | $85.91 | 215219 |
| 2026-07-02 | 83.12 | $83.73 | 155900 |
| 2026-07-01 | 83.09 | $83.05 | 273600 |
| 2026-06-30 | 83.18 | $84.79 | 172000 |
| 2026-06-29 | 83.14 | $84.67 | 301523 |
| 2026-06-26 | 83.03 | $84.51 | 572900 |
| 2026-06-25 | 82.99 | $82.71 | 187400 |
| 2026-06-24 | 83.04 | $83.62 | 208815 |
| 2026-06-23 | 82.79 | $81.43 | 192100 |
| 2026-06-22 | 82.63 | $80.58 | 243801 |
| 2026-06-18 | 82.39 | $80.73 | 758631 |
| 2026-06-17 | 82.04 | $78.13 | 221691 |
| 2026-06-16 | 81.78 | $83.65 | 143000 |
| 2026-06-15 | 81.30 | $83.71 | 168737 |
| 2026-06-12 | 80.81 | $84.61 | 192600 |
| 2026-06-11 | 80.47 | $84.25 | 150117 |
| 2026-06-10 | 80.07 | $84.15 | 255648 |
| 2026-06-09 | 79.79 | $84.82 | 199300 |
| 2026-06-08 | 79.59 | $82.69 | 289507 |
| 2026-06-05 | 79.51 | $82.16 | 350500 |
| 2026-06-04 | 79.41 | $84.32 | 185400 |
| 2026-06-03 | 79.15 | $83.29 | 256200 |
| 2026-06-02 | 78.92 | $84.80 | 247936 |
| 2026-06-01 | 78.46 | $83.87 | 265230 |
| 2026-05-29 | 78.09 | $82.62 | 241016 |
| 2026-05-28 | 77.90 | $83.74 | 200932 |
| 2026-05-27 | 77.37 | $83.58 | 249200 |
| 2026-05-26 | 76.81 | $78.69 | 315700 |
| 2026-05-22 | 76.46 | $78.16 | 231300 |
| 2026-05-21 | 76.14 | $75.90 | 359018 |
| 2026-05-20 | 75.91 | $73.69 | 403000 |
| 2026-05-19 | 75.78 | $72.87 | 382200 |
| 2026-05-18 | 75.64 | $74.06 | 376900 |
| 2026-05-15 | 75.52 | $73.96 | 404607 |
| 2026-05-14 | 75.36 | $77.84 | 294200 |
| 2026-05-13 | 74.83 | $76.12 | 390300 |
| 2026-05-12 | 74.32 | $78.58 | 245815 |
| 2026-05-11 | 73.81 | $80.82 | 290100 |
| 2026-05-08 | 73.17 | $81.20 | 271300 |
| 2026-05-07 | 72.51 | $80.13 | 313200 |
| 2026-05-06 | 71.90 | $79.00 | 314649 |
| 2026-05-05 | 71.24 | $78.79 | 242712 |
| 2026-05-04 | 70.48 | $75.59 | 325821 |
| 2026-05-01 | 69.87 | $76.43 | 367916 |
| 2026-04-30 | 69.29 | $78.75 | 456444 |
| 2026-04-29 | 68.61 | $73.31 | 349701 |
| 2026-04-28 | 68.38 | $72.39 | 209203 |
| 2026-04-27 | 68.09 | $71.58 | 187400 |
| 2026-04-24 | 67.81 | $71.84 | 127800 |
| 2026-04-23 | 67.56 | $71.22 | 180200 |
| 2026-04-22 | 67.26 | $71.02 | 187229 |
| 2026-04-21 | 66.93 | $70.07 | 158900 |
| 2026-04-20 | 66.56 | $71.78 | 178931 |
| 2026-04-17 | 65.98 | $70.70 | 165200 |
| 2026-04-16 | 65.49 | $67.37 | 161900 |
| 2026-04-15 | 65.15 | $65.89 | 153823 |
| 2026-04-14 | 64.88 | $68.23 | 177300 |
| 2026-04-13 | 64.51 | $68.07 | 181800 |
| 2026-04-10 | 64.10 | $68.06 | 143000 |
| 2026-04-09 | 63.73 | $67.83 | 164400 |
| 2026-04-08 | 63.41 | $65.96 | 188800 |
| 2026-04-07 | 63.14 | $63.50 | 225000 |
| 2026-04-06 | 63.02 | $63.31 | 234100 |
| 2026-04-02 | 62.92 | $64.87 | 229384 |
| 2026-04-01 | 62.80 | $65.25 | 296615 |
| 2026-03-31 | 62.74 | $68.57 | 424400 |
| 2026-03-30 | 62.44 | $66.74 | 361265 |
| 2026-03-27 | 62.18 | $65.93 | 375900 |
| 2026-03-26 | 62.02 | $66.80 | 388300 |
| 2026-03-25 | 61.85 | $65.31 | 321411 |
| 2026-03-24 | 61.72 | $64.29 | 366100 |
| 2026-03-23 | 61.64 | $62.83 | 502700 |
| 2026-03-20 | 61.64 | $60.04 | 988747 |
| 2026-03-19 | 61.97 | $60.97 | 555870 |
| 2026-03-18 | 62.15 | $60.55 | 402022 |
| 2026-03-17 | 62.26 | $60.50 | 375500 |
| 2026-03-16 | 62.15 | $60.84 | 396900 |
| 2026-03-13 | 62.12 | $59.89 | 371800 |
| 2026-03-12 | 62.16 | $60.69 | 313800 |
| 2026-03-11 | 62.16 | $61.43 | 438540 |
| 2026-03-10 | 62.09 | $60.40 | 414807 |
| 2026-03-09 | 62.15 | $61.22 | 423516 |
| 2026-03-06 | 62.21 | $61.26 | 317801 |
| 2026-03-05 | 62.17 | $62.44 | 283800 |
| 2026-03-04 | 62.18 | $64.14 | 330039 |
| 2026-03-03 | 61.98 | $62.62 | 426435 |
| 2026-03-02 | 61.87 | $61.47 | 344132 |
| 2026-02-27 | 61.79 | $62.72 | 404544 |
| 2026-02-26 | 61.67 | $63.43 | 432742 |
| 2026-02-25 | 61.59 | $62.58 | 379421 |
| 2026-02-24 | 61.52 | $62.85 | 311623 |
| 2026-02-23 | 61.43 | $62.75 | 492947 |
| 2026-02-20 | 61.36 | $66.63 | 502400 |
| 2026-02-19 | 61.20 | $64.53 | 521023 |
| 2026-02-18 | 61.17 | $62.89 | 486100 |
| 2026-02-17 | 61.14 | $58.28 | 363100 |
| 2026-02-13 | 61.38 | $60.11 | 262000 |
| 2026-02-12 | 61.59 | $60.69 | 164300 |
| 2026-02-11 | 61.71 | $60.85 | 152123 |
| 2026-02-10 | 61.83 | $59.99 | 222800 |
| 2026-02-09 | 62.03 | $61.55 | 134633 |
| 2026-02-06 | 62.19 | $62.46 | 187600 |
| 2026-02-05 | 62.29 | $60.40 | 320236 |
| 2026-02-04 | 62.42 | $62.58 | 168500 |
| 2026-02-03 | 62.46 | $60.20 | 244500 |
| 2026-02-02 | 62.60 | $60.44 | 168119 |
| 2026-01-30 | 62.66 | $59.96 | 228717 |
| 2026-01-29 | 62.76 | $60.27 | 163811 |
| 2026-01-28 | 62.88 | $61.70 | 215100 |
| 2026-01-27 | 62.99 | $61.29 | 82242 |
| 2026-01-26 | 63.14 | $61.07 | 127849 |
| 2026-01-23 | 63.30 | $61.23 | 155401 |
| 2026-01-22 | 63.45 | $63.41 | 159400 |
| 2026-01-21 | 63.48 | $64.00 | 162328 |
| 2026-01-20 | 63.46 | $62.38 | 207600 |
| 2026-01-16 | 63.52 | $62.92 | 168200 |
| 2026-01-15 | 63.61 | $64.36 | 304501 |
| 2026-01-14 | 63.64 | $63.10 | 167000 |
| 2026-01-13 | 63.77 | $63.25 | 189200 |
| 2026-01-12 | 63.87 | $64.05 | 156700 |
| 2026-01-09 | 64.04 | $64.75 | 116506 |
| 2026-01-08 | 64.13 | $64.47 | 146122 |
| 2026-01-07 | 64.18 | $62.95 | 83600 |
| 2026-01-06 | 64.22 | $63.45 | 174126 |
| 2026-01-05 | 64.26 | $62.96 | 141900 |
| 2026-01-02 | 64.36 | $61.64 | 153044 |
| 2025-12-31 | 64.49 | $61.86 | 109328 |
| 2025-12-30 | 64.53 | $62.85 | 86400 |
| 2025-12-29 | 64.51 | $63.74 | 132600 |
| 2025-12-26 | 64.48 | $64.30 | 118400 |
| 2025-12-24 | 64.41 | $64.33 | 87200 |
| 2025-12-23 | 64.33 | $64.19 | 160300 |
| 2025-12-22 | 64.16 | $64.05 | 121700 |
| 2025-12-19 | 64.05 | $63.59 | 513300 |
| 2025-12-18 | 63.86 | $63.50 | 164500 |
| 2025-12-17 | 63.77 | $64.83 | 156336 |
| 2025-12-16 | 63.62 | $64.94 | 198721 |
| 2025-12-15 | 63.43 | $65.67 | 194200 |
| 2025-12-12 | 63.34 | $65.35 | 322700 |
| 2025-12-11 | 63.29 | $67.41 | 221221 |
| 2025-12-10 | 63.11 | $66.60 | 227836 |
| 2025-12-09 | 62.89 | $65.29 | 134700 |
| 2025-12-08 | 62.73 | $63.78 | 271700 |
| 2025-12-05 | 62.63 | $64.37 | 104644 |
| 2025-12-04 | 62.39 | $64.90 | 119238 |
| 2025-12-03 | 62.20 | $64.23 | 198700 |
| 2025-12-02 | 62.06 | $62.63 | 174800 |
| 2025-12-01 | 62.08 | $62.59 | 350900 |
| 2025-11-28 | 62.13 | $63.03 | 100049 |
| 2025-11-26 | 62.09 | $62.87 | 206742 |
| 2025-11-25 | 62.09 | $62.79 | 266021 |
| 2025-11-24 | 62.17 | $60.74 | 240200 |
| 2025-11-21 | 62.37 | $61.93 | 209445 |
| 2025-11-20 | 62.49 | $59.78 | 210824 |
| 2025-11-19 | 62.78 | $61.75 | 123500 |
| 2025-11-18 | 63.58 | $61.67 | 124900 |
| 2025-11-17 | 64.37 | $61.17 | 157003 |
| 2025-11-14 | 65.11 | $63.88 | 176600 |
| 2025-11-13 | 65.65 | $64.37 | 245100 |
| 2025-11-12 | 66.17 | $63.87 | 301000 |
| 2025-11-11 | 66.74 | $62.11 | 204000 |
| 2025-11-10 | 67.43 | $62.08 | 219915 |
| 2025-11-07 | 67.92 | $61.75 | 252342 |
| 2025-11-06 | 68.37 | $59.68 | 347712 |
| 2025-11-05 | 69.01 | $61.06 | 281709 |
| 2025-11-04 | 69.55 | $61.40 | 263700 |
| 2025-11-03 | 70.11 | $63.08 | 254400 |
| 2025-10-31 | 70.63 | $63.53 | 241700 |
| 2025-10-30 | 71.26 | $62.25 | 317780 |
| 2025-10-29 | 71.97 | $62.97 | 314308 |
| 2025-10-28 | 72.70 | $64.28 | 342100 |
| 2025-10-27 | 73.29 | $64.86 | 342221 |
| 2025-10-24 | 73.84 | $64.33 | 341900 |
| 2025-10-23 | 74.37 | $65.48 | 463662 |
| 2025-10-22 | 74.84 | $77.84 | 243021 |
| 2025-10-21 | 74.88 | $77.49 | 178833 |
| 2025-10-20 | 74.95 | $75.80 | 145400 |
| 2025-10-17 | 75.09 | $74.86 | 116800 |
| 2025-10-16 | 75.28 | $74.62 | 120544 |
| 2025-10-15 | 75.54 | $75.29 | 124534 |
| 2025-10-14 | 75.67 | $75.93 | 179761 |
| 2025-10-13 | 75.84 | $71.86 | 139200 |
| 2025-10-10 | 76.19 | $70.70 | 216436 |
| 2025-10-09 | 76.65 | $72.47 | 127150 |
| 2025-10-08 | 77.18 | $72.02 | 138100 |
| 2025-10-07 | 77.63 | $72.46 | 123650 |
| 2025-10-06 | 78.18 | $73.64 | 124090 |
| 2025-10-03 | 78.64 | $76.14 | 140437 |
| 2025-10-02 | 78.99 | $76.45 | 111818 |
| 2025-10-01 | 79.33 | $77.49 | 126110 |
| 2025-09-30 | 79.53 | $76.09 | 121700 |
| 2025-09-29 | 79.84 | $75.77 | 286407 |
| 2025-09-26 | 80.16 | $75.00 | 179902 |
| 2025-09-25 | 80.63 | $74.94 | 216627 |
| 2025-09-24 | 81.11 | $78.54 | 142904 |
| 2025-09-23 | 81.35 | $78.89 | 188149 |
| 2025-09-22 | 81.53 | $78.61 | 206716 |
| 2025-09-19 | 81.71 | $78.60 | 250500 |
| 2025-09-18 | 81.69 | $79.88 | 235500 |
| 2025-09-17 | 81.60 | $78.01 | 206829 |
| 2025-09-16 | 81.70 | $79.31 | 180500 |
| 2025-09-15 | 81.65 | $78.84 | 179149 |
| 2025-09-12 | 81.66 | $79.85 | 153765 |
| 2025-09-11 | 81.63 | $82.97 | 234400 |
| 2025-09-10 | 81.54 | $81.20 | 160460 |
| 2025-09-09 | 81.40 | $83.29 | 178140 |
| 2025-09-08 | 81.00 | $83.01 | 146200 |
| 2025-09-05 | 80.57 | $83.13 | 114416 |
| 2025-09-04 | 80.06 | $83.10 | 170700 |
| 2025-09-03 | 79.63 | $81.62 | 209436 |
| 2025-09-02 | 79.17 | $82.24 | 166205 |
| 2025-08-29 | 78.58 | $82.19 | 137930 |
| 2025-08-28 | 78.05 | $84.33 | 245900 |
| 2025-08-27 | 77.45 | $84.57 | 119800 |
| 2025-08-26 | 76.83 | $83.28 | 258700 |
| 2025-08-25 | 76.35 | $82.50 | 185928 |
| 2025-08-22 | 76.05 | $82.21 | 239350 |
| 2025-08-21 | 75.88 | $78.27 | 152900 |
| 2025-08-20 | 75.74 | $78.16 | 154639 |
| 2025-08-19 | 75.83 | $79.92 | 112200 |
| 2025-08-18 | 75.72 | $78.34 | 181524 |
| 2025-08-15 | 75.66 | $78.92 | 285140 |
| 2025-08-14 | 75.56 | $79.32 | 178100 |
| 2025-08-13 | 75.41 | $81.14 | 338330 |
| 2025-08-12 | 75.62 | $78.50 | 217533 |
| 2025-08-11 | 75.93 | $75.31 | 163425 |
| 2025-08-08 | 76.61 | $74.25 | 166817 |
| 2025-08-07 | 77.31 | $73.06 | 176509 |
| 2025-08-06 | 78.03 | $74.40 | 257900 |
| 2025-08-05 | 78.66 | $72.55 | 246906 |
| 2025-08-04 | 79.35 | $70.28 | 208631 |
| 2025-08-01 | 80.19 | $71.65 | 291841 |
| 2025-07-31 | 80.99 | $72.35 | 316500 |
| 2025-07-30 | 81.69 | $72.20 | 365062 |
| 2025-07-29 | 82.22 | $73.76 | 482100 |
| 2025-07-28 | 82.53 | $76.36 | 274323 |
| 2025-07-25 | 82.74 | $78.81 | 351111 |
| 2025-07-24 | 82.80 | $75.43 | 437700 |
| 2025-07-23 | 83.05 | $79.95 | 318600 |
| 2025-07-22 | 83.15 | $77.85 | 222218 |
| 2025-07-21 | 83.27 | $77.18 | 129400 |
| 2025-07-18 | 83.32 | $76.94 | 219743 |
| 2025-07-17 | 83.35 | $76.30 | 511081 |
| 2025-07-16 | 83.38 | $85.17 | 210742 |
| 2025-07-15 | 82.97 | $84.85 | 232100 |
| 2025-07-14 | 82.49 | $88.76 | 215018 |
| 2025-07-11 | 81.89 | $88.25 | 241600 |
| 2025-07-10 | 81.31 | $87.46 | 233500 |
| 2025-07-09 | 80.74 | $87.14 | 205090 |
| 2025-07-08 | 80.10 | $86.29 | 283716 |
| 2025-07-07 | 79.43 | $87.18 | 257900 |
| 2025-07-03 | 78.65 | $87.57 | 118500 |
| 2025-07-02 | 77.80 | $86.42 | 245500 |
| 2025-07-01 | 77.03 | $82.73 | 167714 |
| 2025-06-30 | 76.42 | $79.93 | 168800 |
| 2025-06-27 | 75.92 | $80.56 | 255200 |
| 2025-06-26 | 75.35 | $79.94 | 106948 |
| 2025-06-25 | 74.85 | $80.62 | 180200 |
| 2025-06-24 | 74.29 | $81.86 | 135523 |
| 2025-06-23 | 73.56 | $80.23 | 178100 |
| 2025-06-20 | 72.91 | $78.20 | 429318 |
| 2025-06-18 | 72.34 | $77.62 | 135800 |
| 2025-06-17 | 71.90 | $76.80 | 153249 |
| 2025-06-16 | 71.51 | $77.07 | 203200 |
| 2025-06-13 | 71.13 | $75.09 | 188400 |
| 2025-06-12 | 70.81 | $76.81 | 157428 |
| 2025-06-11 | 70.38 | $76.63 | 236147 |
| 2025-06-10 | 70.00 | $76.01 | 183737 |
| 2025-06-09 | 69.61 | $74.36 | 144600 |
| 2025-06-06 | 69.14 | $73.02 | 202849 |
| 2025-06-05 | 68.76 | $71.53 | 168500 |
| 2025-06-04 | 68.34 | $70.50 | 184200 |
| 2025-06-03 | 67.95 | $71.00 | 193200 |
| 2025-06-02 | 67.54 | $70.67 | 225800 |
| 2025-05-30 | 67.14 | $69.93 | 191345 |
| 2025-05-29 | 66.74 | $69.17 | 189300 |
| 2025-05-28 | 66.31 | $69.97 | 226131 |
| 2025-05-27 | 65.88 | $69.38 | 167200 |
| 2025-05-23 | 65.47 | $67.14 | 159500 |
| 2025-05-22 | 65.12 | $67.21 | 159710 |
| 2025-05-21 | 64.77 | $66.88 | 187500 |
| 2025-05-20 | 64.37 | $68.90 | 147630 |
| 2025-05-19 | 63.92 | $69.00 | 131800 |
| 2025-05-16 | 63.38 | $69.31 | 98500 |
| 2025-05-15 | 62.85 | $68.79 | 151000 |
| 2025-05-14 | 62.32 | $68.11 | 179101 |
| 2025-05-13 | 61.83 | $69.14 | 239116 |
| 2025-05-12 | 61.31 | $68.19 | 301101 |
| 2025-05-09 | 60.91 | $64.89 | 132935 |
| 2025-05-08 | 60.64 | $65.45 | 241400 |
| 2025-05-07 | 60.47 | $63.12 | 211173 |
| 2025-05-06 | 60.14 | $62.82 | 153804 |
| 2025-05-05 | 59.86 | $62.74 | 226000 |
| 2025-05-02 | 59.53 | $62.74 | 184500 |
| 2025-05-01 | 59.21 | $61.78 | 226300 |
| 2025-04-30 | 59.11 | $60.72 | 219821 |
| 2025-04-29 | 58.97 | $61.34 | 210100 |
| 2025-04-28 | 58.75 | $61.06 | 208200 |
| 2025-04-25 | 58.45 | $60.24 | 254525 |
| 2025-04-24 | 58.28 | $60.12 | 338138 |
| 2025-04-23 | 58.36 | $59.03 | 254300 |
| 2025-04-22 | 58.56 | $59.75 | 307139 |
| 2025-04-21 | 58.73 | $58.17 | 176215 |
| 2025-04-17 | 58.86 | $58.73 | 190600 |
| 2025-04-16 | 58.96 | $58.20 | 207548 |
| 2025-04-15 | 59.09 | $58.43 | 211241 |
| 2025-04-14 | 59.16 | $58.77 | 400800 |
| 2025-04-11 | 59.21 | $60.08 | 249600 |
| 2025-04-10 | 59.15 | $59.46 | 445740 |
| 2025-04-09 | 59.16 | $62.17 | 693100 |
| 2025-04-08 | 59.27 | $56.52 | 309570 |
| 2025-04-07 | 59.71 | $57.19 | 359734 |
| 2025-04-04 | 60.14 | $56.16 | 398404 |
| 2025-04-03 | 60.67 | $56.20 | 387500 |
| 2025-04-02 | 61.19 | $59.92 | 224306 |
| 2025-04-01 | 61.56 | $57.86 | 236408 |
| 2025-03-31 | 61.97 | $56.96 | 489925 |
| 2025-03-28 | 62.43 | $55.11 | 515149 |
| 2025-03-27 | 63.08 | $56.74 | 413700 |
| 2025-03-26 | 63.66 | $61.83 | 177900 |
| 2025-03-25 | 64.02 | $62.85 | 223602 |
| 2025-03-24 | 64.35 | $63.23 | 227200 |
| 2025-03-21 | 64.63 | $60.87 | 450894 |
| 2025-03-20 | 65.01 | $60.65 | 129800 |
| 2025-03-19 | 65.60 | $60.75 | 274200 |
| 2025-03-18 | 66.17 | $59.81 | 260100 |
| 2025-03-17 | 66.88 | $59.90 | 218800 |
| 2025-03-14 | 67.56 | $58.83 | 222600 |
| 2025-03-13 | 68.30 | $59.67 | 210937 |
| 2025-03-12 | 68.90 | $64.27 | 365800 |
| 2025-03-11 | 69.43 | $65.31 | 271800 |
| 2025-03-10 | 69.82 | $65.94 | 217300 |
| 2025-03-07 | 70.17 | $66.60 | 135135 |
| 2025-03-06 | 70.59 | $66.66 | 187005 |
| 2025-03-05 | 71.01 | $67.39 | 141900 |
| 2025-03-04 | 71.36 | $66.09 | 330423 |
| 2025-03-03 | 71.68 | $66.11 | 205040 |
| 2025-02-28 | 72.09 | $68.16 | 187900 |
| 2025-02-27 | 72.45 | $68.37 | 161427 |
| 2025-02-26 | 72.69 | $68.96 | 179814 |
| 2025-02-25 | 72.90 | $69.50 | 236100 |
| 2025-02-24 | 73.05 | $68.73 | 179800 |
| 2025-02-21 | 73.17 | $68.59 | 209500 |
| 2025-02-20 | 73.20 | $72.31 | 175605 |
| 2025-02-19 | 72.99 | $72.22 | 161500 |
| 2025-02-18 | 72.89 | $74.07 | 141200 |
| 2025-02-14 | 72.60 | $73.45 | 174144 |
| 2025-02-13 | 72.34 | $73.57 | 358500 |
| 2025-02-12 | 72.09 | $71.79 | 492522 |
| 2025-02-11 | 71.83 | $74.76 | 353024 |
| 2025-02-10 | 71.29 | $73.10 | 209800 |
| 2025-02-07 | 70.81 | $72.97 | 238100 |
| 2025-02-06 | 70.39 | $74.98 | 172400 |
| 2025-02-05 | 69.86 | $75.03 | 114400 |
| 2025-02-04 | 69.29 | $74.43 | 122400 |
| 2025-02-03 | 68.73 | $72.58 | 213500 |
| 2025-01-31 | 68.22 | $74.25 | 199844 |
| 2025-01-30 | 67.67 | $75.24 | 282478 |
| 2025-01-29 | 67.07 | $73.25 | 189206 |
| 2025-01-28 | 66.59 | $73.10 | 134506 |
| 2025-01-27 | 66.15 | $72.58 | 166100 |
| 2025-01-24 | 65.73 | $71.10 | 126800 |
| 2025-01-23 | 65.33 | $69.12 | 94000 |
| 2025-01-22 | 65.02 | $68.30 | 153822 |
| 2025-01-21 | 64.76 | $70.08 | 188120 |
| 2025-01-17 | 64.42 | $68.31 | 146400 |
| 2025-01-16 | 64.28 | $68.33 | 191006 |
| 2025-01-15 | 64.22 | $68.49 | 176500 |
| 2025-01-14 | 64.12 | $66.62 | 191809 |
| 2025-01-13 | 64.17 | $63.99 | 160500 |
| 2025-01-10 | 64.33 | $63.38 | 163700 |
| 2025-01-08 | 64.52 | $64.66 | 148707 |
| 2025-01-07 | 64.65 | $64.42 | 202600 |
| 2025-01-06 | 64.81 | $63.64 | 190300 |
| 2025-01-03 | 65.01 | $63.10 | 132500 |
| 2025-01-02 | 65.27 | $62.35 | 133134 |
| 2024-12-31 | 65.61 | $63.35 | 76003 |
| 2024-12-30 | 65.90 | $63.31 | 99502 |
| 2024-12-27 | 66.20 | $63.59 | 71507 |
| 2024-12-26 | 66.51 | $64.36 | 71539 |
| 2024-12-24 | 66.77 | $64.16 | 81313 |
| 2024-12-23 | 67.04 | $62.98 | 118200 |
| 2024-12-20 | 67.22 | $63.00 | 445131 |
| 2024-12-19 | 67.23 | $63.05 | 195900 |
| 2024-12-18 | 67.16 | $63.40 | 118514 |
| 2024-12-17 | 67.12 | $65.41 | 97207 |
| 2024-12-16 | 67.02 | $67.17 | 75400 |
| 2024-12-13 | 66.86 | $66.52 | 99700 |
| 2024-12-12 | 66.77 | $67.59 | 121100 |
| 2024-12-11 | 66.67 | $67.20 | 171200 |
| 2024-12-10 | 66.55 | $67.23 | 127600 |
| 2024-12-09 | 66.52 | $67.17 | 83136 |
| 2024-12-06 | 66.39 | $67.56 | 122100 |
| 2024-12-05 | 66.24 | $67.67 | 74800 |
| 2024-12-04 | 66.09 | $68.28 | 173600 |
| 2024-12-03 | 65.60 | $69.11 | 113812 |
| 2024-12-02 | 65.01 | $69.32 | 117400 |
| 2024-11-29 | 64.40 | $69.14 | 101100 |
| 2024-11-27 | 63.78 | $69.93 | 166215 |
| 2024-11-26 | 63.23 | $69.43 | 139700 |
| 2024-11-25 | 62.70 | $69.63 | 239100 |
| 2024-11-22 | 62.20 | $66.57 | 169100 |
| 2024-11-21 | 61.72 | $63.20 | 158433 |
| 2024-11-20 | 61.43 | $61.68 | 102746 |
| 2024-11-19 | 61.12 | $62.57 | 96200 |
| 2024-11-18 | 60.70 | $63.43 | 141800 |
| 2024-11-15 | 60.27 | $63.95 | 113716 |
| 2024-11-14 | 59.91 | $64.75 | 108900 |
| 2024-11-13 | 59.51 | $65.60 | 303600 |
| 2024-11-12 | 59.07 | $64.85 | 215617 |
| 2024-11-11 | 58.57 | $66.53 | 183719 |
| 2024-11-08 | 57.99 | $64.60 | 206307 |
| 2024-11-07 | 57.49 | $64.60 | 276305 |
| 2024-11-06 | 56.94 | $64.66 | 400900 |
| 2024-11-05 | 56.40 | $58.44 | 124500 |
| 2024-11-04 | 56.27 | $57.28 | 162400 |
| 2024-11-01 | 56.19 | $57.11 | 149400 |
| 2024-10-31 | 56.21 | $56.73 | 196000 |
| 2024-10-30 | 56.14 | $58.97 | 156803 |
| 2024-10-29 | 56.02 | $58.84 | 145246 |
| 2024-10-28 | 55.98 | $59.66 | 272302 |
| 2024-10-25 | 55.92 | $56.87 | 226800 |
| 2024-10-24 | 56.03 | $57.44 | 389950 |
| 2024-10-23 | 56.06 | $55.47 | 251900 |
| 2024-10-22 | 56.14 | $54.27 | 113436 |
| 2024-10-21 | 56.30 | $54.85 | 174800 |
| 2024-10-18 | 56.41 | $56.67 | 116000 |
| 2024-10-17 | 56.46 | $56.78 | 124100 |
| 2024-10-16 | 56.55 | $56.77 | 119543 |
| 2024-10-15 | 56.54 | $54.88 | 129200 |
| 2024-10-14 | 56.62 | $54.95 | 111600 |
| 2024-10-11 | 56.65 | $54.62 | 135400 |
| 2024-10-10 | 56.71 | $53.62 | 190100 |
| 2024-10-09 | 56.75 | $53.74 | 122611 |
| 2024-10-08 | 56.74 | $55.82 | 138100 |
| 2024-10-07 | 56.65 | $55.78 | 124979 |
| 2024-10-04 | 56.73 | $57.39 | 176233 |
| 2024-10-03 | 56.75 | $55.45 | 107700 |
| 2024-10-02 | 56.90 | $56.46 | 91735 |
| 2024-10-01 | 57.03 | $58.02 | 112000 |
| 2024-09-30 | 57.15 | $58.48 | 169246 |
| 2024-09-27 | 57.34 | $59.06 | 211229 |
| 2024-09-26 | 57.50 | $58.06 | 194700 |
| 2024-09-25 | 57.70 | $57.07 | 157607 |
| 2024-09-24 | 57.98 | $57.44 | 82141 |
| 2024-09-23 | 58.26 | $57.21 | 108400 |
| 2024-09-20 | 58.53 | $57.62 | 402700 |
| 2024-09-19 | 58.64 | $58.53 | 116800 |
| 2024-09-18 | 58.76 | $56.50 | 186307 |
| 2024-09-17 | 58.98 | $56.53 | 225800 |
| 2024-09-16 | 59.21 | $55.51 | 94213 |
| 2024-09-13 | 59.48 | $55.96 | 157600 |
| 2024-09-12 | 59.66 | $54.37 | 158700 |
| 2024-09-11 | 59.79 | $53.54 | 192614 |
| 2024-09-10 | 60.01 | $54.08 | 329735 |
| 2024-09-09 | 60.20 | $57.36 | 237100 |
| 2024-09-06 | 60.32 | $57.71 | 169900 |
| 2024-09-05 | 60.43 | $58.54 | 125800 |
| 2024-09-04 | 60.44 | $59.07 | 89932 |
| 2024-09-03 | 60.37 | $60.28 | 185039 |
| 2024-08-30 | 60.24 | $62.34 | 150400 |
| 2024-08-29 | 59.92 | $62.28 | 127648 |
| 2024-08-28 | 59.72 | $62.01 | 101700 |
| 2024-08-27 | 59.60 | $62.73 | 110300 |
| 2024-08-26 | 59.34 | $63.04 | 184926 |
| 2024-08-23 | 59.02 | $62.56 | 170434 |
| 2024-08-22 | 58.81 | $59.79 | 93626 |
| 2024-08-21 | 58.67 | $60.95 | 142400 |
| 2024-08-20 | 58.45 | $61.04 | 177200 |
| 2024-08-19 | 58.16 | $61.04 | 249704 |
| 2024-08-16 | 57.96 | $60.83 | 153600 |
| 2024-08-15 | 57.77 | $59.59 | 225100 |
| 2024-08-14 | 57.70 | $56.97 | 147815 |
| 2024-08-13 | 57.81 | $58.08 | 147200 |
| 2024-08-12 | 57.82 | $57.79 | 236200 |
| 2024-08-09 | 57.76 | $59.80 | 222021 |
| 2024-08-08 | 57.60 | $59.88 | 200746 |
| 2024-08-07 | 57.36 | $58.80 | 242400 |
| 2024-08-06 | 57.03 | $57.57 | 164615 |
| 2024-08-05 | 56.71 | $57.78 | 562700 |
| 2024-08-02 | 56.46 | $55.89 | 285900 |
| 2024-08-01 | 56.28 | $58.34 | 216400 |
| 2024-07-31 | 56.05 | $59.54 | 203410 |
| 2024-07-30 | 55.76 | $57.48 | 133400 |
| 2024-07-29 | 55.57 | $56.74 | 182200 |
| 2024-07-26 | 55.46 | $58.30 | 159000 |
| 2024-07-25 | 55.25 | $57.06 | 171700 |
| 2024-07-24 | 55.09 | $56.41 | 195335 |
| 2024-07-23 | 54.96 | $55.25 | 236422 |
| 2024-07-22 | 54.97 | $57.00 | 100842 |
| 2024-07-19 | 54.86 | $57.10 | 154200 |
| 2024-07-18 | 54.78 | $58.17 | 174400 |
| 2024-07-17 | 54.72 | $59.27 | 166200 |
| 2024-07-16 | 54.63 | $58.30 | 240300 |
| 2024-07-15 | 54.53 | $56.48 | 250936 |
| 2024-07-12 | 54.54 | $56.69 | 234000 |
| 2024-07-11 | 54.63 | $55.11 | 175823 |
| 2024-07-10 | 54.71 | $52.04 | 136500 |
| 2024-07-09 | 54.97 | $51.32 | 144200 |
| 2024-07-08 | 55.23 | $52.72 | 224749 |
| 2024-07-05 | 55.46 | $52.22 | 90615 |
| 2024-07-03 | 55.72 | $53.73 | 54700 |
| 2024-07-02 | 55.90 | $53.78 | 85200 |
| 2024-07-01 | 56.11 | $53.77 | 117200 |
| 2024-06-28 | 56.26 | $54.47 | 343200 |
| 2024-06-27 | 56.33 | $54.19 | 121472 |
| 2024-06-26 | 56.37 | $53.68 | 135600 |
| 2024-06-25 | 56.50 | $53.96 | 159635 |
| 2024-06-24 | 56.63 | $55.42 | 162827 |
| 2024-06-21 | 56.66 | $54.74 | 425403 |
| 2024-06-20 | 56.75 | $55.44 | 139400 |
| 2024-06-18 | 56.85 | $57.02 | 119914 |
| 2024-06-17 | 56.87 | $57.55 | 131400 |
| 2024-06-14 | 56.95 | $56.19 | 158034 |
| 2024-06-13 | 57.12 | $56.78 | 173500 |
| 2024-06-12 | 57.26 | $58.51 | 146900 |
| 2024-06-11 | 57.30 | $56.66 | 238806 |
| 2024-06-10 | 57.37 | $57.16 | 181845 |
| 2024-06-07 | 57.42 | $56.54 | 183400 |
| 2024-06-06 | 57.52 | $57.32 | 187541 |
| 2024-06-05 | 57.55 | $57.42 | 121100 |
| 2024-06-04 | 57.55 | $57.30 | 154028 |
| 2024-06-03 | 57.57 | $58.12 | 153724 |
| 2024-05-31 | 57.48 | $56.67 | 145322 |
| 2024-05-30 | 57.50 | $55.87 | 156325 |
| 2024-05-29 | 57.58 | $55.03 | 163400 |
| 2024-05-28 | 57.72 | $56.31 | 134700 |
| 2024-05-24 | 57.92 | $56.60 | 102413 |
| 2024-05-23 | 58.20 | $55.92 | 198400 |
| 2024-05-22 | 58.24 | $56.65 | 151246 |
| 2024-05-21 | 57.96 | $57.34 | 95600 |
| 2024-05-20 | 57.64 | $57.55 | 124445 |
| 2024-05-17 | 57.23 | $58.99 | 108133 |
| 2024-05-16 | 56.71 | $59.67 | 113333 |
| 2024-05-15 | 56.13 | $59.59 | 217846 |
| 2024-05-14 | 55.59 | $59.24 | 302407 |
| 2024-05-13 | 55.10 | $58.17 | 252507 |
| 2024-05-10 | 54.66 | $58.06 | 191916 |
| 2024-05-09 | 54.25 | $58.50 | 338100 |
| 2024-05-08 | 53.84 | $58.04 | 122600 |
| 2024-05-07 | 53.49 | $57.31 | 121831 |
| 2024-05-06 | 53.28 | $57.74 | 144815 |
| 2024-05-03 | 53.00 | $56.43 | 143648 |
| 2024-05-02 | 52.81 | $57.08 | 213320 |
| 2024-05-01 | 52.62 | $57.28 | 280400 |
| 2024-04-30 | 52.46 | $57.84 | 373338 |
| 2024-04-29 | 52.30 | $60.37 | 349124 |
| 2024-04-26 | 52.09 | $62.30 | 817300 |
| 2024-04-25 | 51.82 | $56.67 | 600000 |
| 2024-04-24 | 51.80 | $51.12 | 217700 |
| 2024-04-23 | 51.95 | $50.90 | 161742 |
| 2024-04-22 | 52.11 | $49.36 | 318834 |
| 2024-04-19 | 52.35 | $48.62 | 205416 |
| 2024-04-18 | 52.65 | $48.06 | 187135 |
| 2024-04-17 | 52.95 | $48.62 | 188400 |
| 2024-04-16 | 53.14 | $49.56 | 197359 |
| 2024-04-15 | 53.27 | $49.35 | 265448 |
| 2024-04-12 | 53.44 | $49.90 | 240300 |
| 2024-04-11 | 53.53 | $50.34 | 351100 |
| 2024-04-10 | 53.64 | $51.01 | 212835 |
| 2024-04-09 | 53.70 | $53.09 | 288720 |
| 2024-04-08 | 53.66 | $52.05 | 141108 |
| 2024-04-05 | 53.66 | $52.76 | 203315 |
| 2024-04-04 | 53.72 | $53.10 | 147824 |
| 2024-04-03 | 53.64 | $54.26 | 124013 |
| 2024-04-02 | 53.49 | $54.55 | 163830 |
| 2024-04-01 | 53.33 | $56.17 | 123912 |
| 2024-03-28 | 53.14 | $56.94 | 147806 |
| 2024-03-27 | 52.92 | $56.19 | 193800 |
| 2024-03-26 | 52.67 | $54.11 | 120421 |
| 2024-03-25 | 52.54 | $54.07 | 96007 |
| 2024-03-22 | 52.38 | $54.31 | 211807 |
| 2024-03-21 | 52.26 | $54.54 | 202905 |
| 2024-03-20 | 52.10 | $53.99 | 130616 |
| 2024-03-19 | 51.97 | $52.45 | 214327 |
| 2024-03-18 | 51.90 | $52.15 | 248200 |
| 2024-03-15 | 51.93 | $52.73 | 364107 |
| 2024-03-14 | 52.00 | $51.77 | 191700 |
| 2024-03-13 | 52.22 | $52.50 | 142442 |
| 2024-03-12 | 52.47 | $52.34 | 108220 |
| 2024-03-11 | 52.82 | $52.18 | 108300 |
| 2024-03-08 | 53.08 | $52.16 | 232715 |
| 2024-03-07 | 53.23 | $53.89 | 262100 |
| 2024-03-06 | 53.20 | $51.45 | 397900 |
| 2024-03-05 | 53.25 | $51.25 | 215300 |
| 2024-03-04 | 53.22 | $51.34 | 270400 |
| 2024-03-01 | 53.21 | $52.50 | 208009 |
| 2024-02-29 | 53.17 | $52.50 | 321632 |
| 2024-02-28 | 53.07 | $51.24 | 254919 |
| 2024-02-27 | 53.16 | $51.46 | 253437 |
| 2024-02-26 | 53.24 | $50.87 | 214600 |
| 2024-02-23 | 53.28 | $51.81 | 190441 |
| 2024-02-22 | 53.30 | $51.39 | 287517 |
| 2024-02-21 | 53.25 | $51.45 | 242300 |
| 2024-02-20 | 53.28 | $51.09 | 239600 |
| 2024-02-16 | 53.35 | $52.68 | 303521 |
| 2024-02-15 | 53.26 | $54.06 | 346000 |
| 2024-02-14 | 53.12 | $56.24 | 656539 |
| 2024-02-13 | 52.85 | $57.45 | 433400 |
| 2024-02-12 | 52.51 | $59.48 | 460400 |
| 2024-02-09 | 52.06 | $57.25 | 271200 |
| 2024-02-08 | 51.85 | $55.20 | 445222 |
| 2024-02-07 | 51.79 | $53.37 | 182336 |
| 2024-02-06 | 51.85 | $52.31 | 156700 |
| 2024-02-05 | 51.98 | $50.66 | 117700 |
| 2024-02-02 | 52.16 | $51.23 | 126224 |
| 2024-02-01 | 52.28 | $51.68 | 157300 |
| 2024-01-31 | 52.39 | $50.56 | 213100 |
| 2024-01-30 | 52.67 | $52.86 | 97800 |
| 2024-01-29 | 52.83 | $53.16 | 162200 |
| 2024-01-26 | 53.05 | $51.72 | 98400 |
| 2024-01-25 | 53.37 | $52.14 | 239700 |
| 2024-01-24 | 53.65 | $50.43 | 320000 |
| 2024-01-23 | 53.95 | $51.93 | 113009 |
| 2024-01-22 | 54.18 | $52.64 | 129234 |
| 2024-01-19 | 54.28 | $50.82 | 162500 |
| 2024-01-18 | 54.57 | $51.30 | 107742 |
| 2024-01-17 | 54.75 | $50.86 | 123901 |
| 2024-01-16 | 54.94 | $50.51 | 193210 |
| 2024-01-12 | 55.18 | $50.66 | 173200 |
| 2024-01-11 | 55.31 | $52.88 | 245101 |
| 2024-01-10 | 55.10 | $54.14 | 75735 |
| 2024-01-09 | 54.91 | $54.45 | 101900 |
| 2024-01-08 | 54.70 | $54.90 | 118100 |
| 2024-01-05 | 54.49 | $54.27 | 174800 |
| 2024-01-04 | 54.29 | $53.76 | 249000 |
| 2024-01-03 | 54.15 | $53.77 | 170900 |
| 2024-01-02 | 54.14 | $56.13 | 222000 |
| 2023-12-29 | 54.00 | $56.21 | 155443 |
| 2023-12-28 | 53.76 | $57.54 | 159500 |
| 2023-12-27 | 53.50 | $58.05 | 101345 |
| 2023-12-26 | 53.17 | $57.78 | 178300 |
| 2023-12-22 | 52.88 | $56.40 | 88100 |
| 2023-12-21 | 52.70 | $56.52 | 158400 |
| 2023-12-20 | 52.49 | $54.67 | 219525 |
| 2023-12-19 | 52.36 | $56.62 | 182318 |
| 2023-12-18 | 52.16 | $54.83 | 283221 |
| 2023-12-15 | 52.05 | $54.61 | 708500 |
| 2023-12-14 | 51.86 | $55.39 | 388300 |
| 2023-12-13 | 51.85 | $53.33 | 364400 |
| 2023-12-12 | 51.91 | $48.61 | 159100 |
| 2023-12-11 | 51.96 | $50.39 | 166924 |
| 2023-12-08 | 51.90 | $50.25 | 130500 |
| 2023-12-07 | 51.82 | $50.60 | 430900 |
| 2023-12-06 | 51.80 | $50.25 | 217046 |
| 2023-12-05 | 51.85 | $50.95 | 268400 |
| 2023-12-04 | 51.92 | $53.60 | 139035 |
| 2023-12-01 | 51.88 | $53.45 | 184548 |
| 2023-11-30 | 51.76 | $51.27 | 213914 |
| 2023-11-29 | 51.67 | $52.52 | 166500 |
| 2023-11-28 | 51.44 | $51.44 | 136214 |
| 2023-11-27 | 51.24 | $51.89 | 163115 |
| 2023-11-24 | 51.10 | $52.79 | 78800 |
| 2023-11-22 | 50.92 | $52.25 | 132412 |
| 2023-11-21 | 50.48 | $52.17 | 184913 |
| 2023-11-20 | 50.07 | $52.70 | 168500 |
| 2023-11-17 | 49.71 | $52.46 | 258742 |
| 2023-11-16 | 49.36 | $50.97 | 441500 |
| 2023-11-15 | 49.10 | $55.16 | 357929 |
| 2023-11-14 | 48.64 | $54.46 | 280224 |
| 2023-11-13 | 48.21 | $49.63 | 238131 |
| 2023-11-10 | 47.93 | $49.20 | 284800 |
| 2023-11-09 | 47.56 | $48.56 | 238300 |
| 2023-11-08 | 47.26 | $50.36 | 231600 |
| 2023-11-07 | 46.91 | $51.09 | 294933 |
| 2023-11-06 | 46.55 | $52.34 | 364100 |
| 2023-11-03 | 46.09 | $52.96 | 228900 |
| 2023-11-02 | 45.57 | $51.01 | 326001 |
| 2023-11-01 | 45.16 | $49.42 | 187500 |
| 2023-10-31 | 44.93 | $47.85 | 349329 |
| 2023-10-30 | 44.80 | $47.53 | 308300 |
| 2023-10-27 | 44.75 | $49.15 | 572500 |
| 2023-10-26 | 44.68 | $49.16 | 911439 |
| 2023-10-25 | 44.68 | $43.33 | 441400 |
| 2023-10-24 | 44.97 | $43.99 | 384729 |
| 2023-10-23 | 45.22 | $45.65 | 334200 |
| 2023-10-20 | 45.41 | $45.46 | 341300 |
| 2023-10-19 | 45.59 | $45.66 | 225800 |
| 2023-10-18 | 45.84 | $45.94 | 230800 |
| 2023-10-17 | 46.11 | $46.00 | 307227 |
| 2023-10-16 | 46.39 | $43.94 | 370333 |
| 2023-10-13 | 46.81 | $41.84 | 228300 |
| 2023-10-12 | 47.34 | $42.52 | 250040 |
| 2023-10-11 | 47.92 | $43.44 | 210530 |
| 2023-10-10 | 48.33 | $43.74 | 325411 |
| 2023-10-09 | 48.74 | $43.13 | 165801 |
| 2023-10-06 | 49.16 | $42.71 | 189602 |
| 2023-10-05 | 49.63 | $42.65 | 292525 |
| 2023-10-04 | 50.09 | $44.95 | 249000 |
| 2023-10-03 | 50.46 | $45.12 | 192200 |
| 2023-10-02 | 50.88 | $46.60 | 237600 |
| 2023-09-29 | 51.22 | $47.76 | 293317 |
| 2023-09-28 | 51.50 | $49.15 | 290800 |
| 2023-09-27 | 51.73 | $49.23 | 211300 |
| 2023-09-26 | 51.94 | $48.87 | 194500 |
| 2023-09-25 | 52.14 | $49.47 | 179608 |
| 2023-09-22 | 52.25 | $49.15 | 234000 |
| 2023-09-21 | 52.38 | $50.50 | 173100 |
| 2023-09-20 | 52.48 | $51.38 | 146031 |
| 2023-09-19 | 52.46 | $51.68 | 169505 |
| 2023-09-18 | 52.45 | $52.26 | 197210 |
| 2023-09-15 | 52.43 | $52.56 | 700735 |
| 2023-09-14 | 52.32 | $54.07 | 377800 |
| 2023-09-13 | 52.14 | $51.61 | 313900 |
| 2023-09-12 | 52.08 | $51.87 | 265600 |
| 2023-09-11 | 52.03 | $51.61 | 287900 |
| 2023-09-08 | 52.01 | $52.07 | 263600 |
| 2023-09-07 | 51.91 | $51.84 | 301200 |
| 2023-09-06 | 51.82 | $52.48 | 273800 |
| 2023-09-05 | 51.64 | $53.40 | 237946 |
| 2023-09-01 | 51.47 | $53.45 | 129100 |
| 2023-08-31 | 51.27 | $53.32 | 145100 |
| 2023-08-30 | 51.08 | $53.68 | 183348 |
| 2023-08-29 | 50.89 | $53.51 | 156835 |
| 2023-08-28 | 50.69 | $52.82 | 280547 |
| 2023-08-25 | 50.44 | $51.81 | 263200 |
| 2023-08-24 | 50.31 | $51.77 | 302900 |
| 2023-08-23 | 50.26 | $52.39 | 278800 |
| 2023-08-22 | 50.20 | $51.06 | 263500 |
| 2023-08-21 | 50.10 | $51.45 | 286200 |
| 2023-08-18 | 50.04 | $51.79 | 310600 |
| 2023-08-17 | 49.98 | $50.48 | 384400 |
| 2023-08-16 | 50.10 | $50.35 | 323339 |
| 2023-08-15 | 50.22 | $50.38 | 287024 |
| 2023-08-14 | 50.32 | $50.84 | 236036 |
| 2023-08-11 | 50.35 | $51.26 | 200146 |
| 2023-08-10 | 50.33 | $50.18 | 226200 |
| 2023-08-09 | 50.41 | $50.06 | 258946 |
| 2023-08-08 | 50.48 | $48.72 | 274900 |
| 2023-08-07 | 50.55 | $50.12 | 207300 |
| 2023-08-04 | 50.49 | $49.42 | 289213 |
| 2023-08-03 | 50.43 | $49.51 | 270600 |
| 2023-08-02 | 50.34 | $49.81 | 246701 |
| 2023-08-01 | 50.25 | $49.60 | 467900 |
| 2023-07-31 | 50.21 | $47.89 | 390300 |
| 2023-07-28 | 50.20 | $49.17 | 398310 |
| 2023-07-27 | 50.19 | $50.81 | 467300 |
| 2023-07-26 | 50.11 | $51.07 | 245400 |
| 2023-07-25 | 49.96 | $49.15 | 199534 |
| 2023-07-24 | 49.85 | $50.26 | 332513 |
| 2023-07-21 | 49.69 | $50.58 | 331215 |
| 2023-07-20 | 49.49 | $52.77 | 233400 |
| 2023-07-19 | 49.14 | $52.77 | 343320 |
| 2023-07-18 | 48.79 | $52.42 | 165223 |
| 2023-07-17 | 48.41 | $51.48 | 156700 |
| 2023-07-14 | 48.13 | $50.87 | 228807 |
| 2023-07-13 | 47.83 | $51.67 | 225500 |
| 2023-07-12 | 47.56 | $51.56 | 247628 |
| 2023-07-11 | 47.29 | $50.10 | 232744 |
| 2023-07-10 | 47.07 | $48.79 | 249800 |
| 2023-07-07 | 46.96 | $48.34 | 179133 |
| 2023-07-06 | 46.87 | $47.76 | 275538 |
| 2023-07-05 | 46.71 | $48.02 | 201200 |
| 2023-07-03 | 46.44 | $48.71 | 143000 |
| 2023-06-30 | 46.18 | $47.67 | 290030 |
| 2023-06-29 | 45.86 | $49.00 | 223600 |
| 2023-06-28 | 45.48 | $49.22 | 234335 |
| 2023-06-27 | 45.16 | $48.12 | 180308 |
| 2023-06-26 | 44.85 | $46.97 | 177600 |
| 2023-06-23 | 44.59 | $46.93 | 758311 |
| 2023-06-22 | 44.33 | $46.54 | 270500 |
| 2023-06-21 | 44.12 | $45.88 | 179000 |
| 2023-06-20 | 43.87 | $45.79 | 281218 |
| 2023-06-16 | 43.61 | $44.81 | 713400 |
| 2023-06-15 | 43.44 | $45.77 | 208825 |
| 2023-06-14 | 43.18 | $44.85 | 231248 |
| 2023-06-13 | 42.89 | $46.43 | 258804 |
| 2023-06-12 | 42.60 | $46.01 | 189800 |
| 2023-06-09 | 42.33 | $45.76 | 220500 |
| 2023-06-08 | 42.07 | $46.69 | 178835 |
| 2023-06-07 | 41.77 | $46.41 | 265600 |
| 2023-06-06 | 41.43 | $44.67 | 229730 |
| 2023-06-05 | 41.20 | $42.50 | 241473 |
| 2023-06-02 | 41.11 | $43.61 | 354843 |
| 2023-06-01 | 40.93 | $41.26 | 255500 |
| 2023-05-31 | 40.95 | $41.44 | 543200 |
| 2023-05-30 | 41.05 | $42.84 | 318100 |
| 2023-05-26 | 41.21 | $41.80 | 209446 |
| 2023-05-25 | 41.35 | $41.73 | 277000 |
| 2023-05-24 | 41.57 | $41.75 | 285206 |
| 2023-05-23 | 42.09 | $42.44 | 687900 |
| 2023-05-22 | 42.56 | $40.86 | 309200 |
| 2023-05-19 | 43.16 | $40.52 | 349928 |
| 2023-05-18 | 43.78 | $41.43 | 326402 |
| 2023-05-17 | 44.34 | $40.52 | 299938 |
| 2023-05-16 | 44.99 | $39.07 | 206742 |
| 2023-05-15 | 45.71 | $40.60 | 211000 |
| 2023-05-12 | 46.34 | $40.69 | 349128 |
| 2023-05-11 | 47.02 | $40.58 | 349800 |
| 2023-05-10 | 47.64 | $40.66 | 250500 |
| 2023-05-09 | 48.23 | $39.56 | 199235 |
| 2023-05-08 | 48.92 | $40.22 | 242600 |
| 2023-05-05 | 49.46 | $40.61 | 282806 |
| 2023-05-04 | 49.96 | $39.98 | 390100 |
| 2023-05-03 | 50.50 | $41.75 | 409235 |
| 2023-05-02 | 51.03 | $43.41 | 441133 |
| 2023-05-01 | 51.55 | $46.10 | 575500 |
| 2023-04-28 | 51.96 | $44.52 | 442200 |
| 2023-04-27 | 52.39 | $46.07 | 1.0M |
| 2023-04-26 | 52.72 | $52.17 | 436309 |
| 2023-04-25 | 52.72 | $51.84 | 443300 |
| 2023-04-24 | 52.74 | $52.88 | 160600 |
| 2023-04-21 | 52.67 | $53.01 | 178834 |
| 2023-04-20 | 52.53 | $52.61 | 361800 |
| 2023-04-19 | 52.43 | $53.44 | 293900 |
| 2023-04-18 | 52.31 | $53.56 | 219816 |
| 2023-04-17 | 52.17 | $53.17 | 246712 |
| 2023-04-14 | 51.99 | $54.19 | 234234 |
| 2023-04-13 | 51.85 | $52.95 | 140022 |
| 2023-04-12 | 51.79 | $52.56 | 177685 |
| 2023-04-11 | 51.83 | $53.32 | 266019 |
| 2023-04-10 | 51.84 | $50.98 | 349837 |
| 2023-04-06 | 52.09 | $50.62 | 284000 |
| 2023-04-05 | 52.43 | $50.82 | 262629 |
| 2023-04-04 | 52.82 | $52.36 | 197006 |
| 2023-04-03 | 53.15 | $53.84 | 227929 |
| 2023-03-31 | 53.40 | $54.34 | 253925 |
| 2023-03-30 | 53.66 | $53.06 | 202100 |
| 2023-03-29 | 53.93 | $52.60 | 173100 |
| 2023-03-28 | 54.19 | $52.23 | 258022 |
| 2023-03-27 | 54.42 | $52.26 | 295345 |
| 2023-03-24 | 54.64 | $51.53 | 437900 |
| 2023-03-23 | 54.88 | $50.23 | 517100 |
| 2023-03-22 | 55.23 | $50.50 | 330219 |
| 2023-03-21 | 55.59 | $51.08 | 592300 |
| 2023-03-20 | 55.80 | $50.79 | 414300 |
| 2023-03-17 | 56.26 | $49.53 | 1.8M |
| 2023-03-16 | 56.74 | $51.31 | 467700 |
| 2023-03-15 | 57.20 | $51.87 | 623020 |
| 2023-03-14 | 57.67 | $53.38 | 552900 |
| 2023-03-13 | 58.02 | $53.48 | 722624 |
| 2023-03-10 | 58.27 | $55.98 | 604700 |
| 2023-03-09 | 58.37 | $57.42 | 464500 |
| 2023-03-08 | 58.39 | $58.65 | 406000 |
| 2023-03-07 | 58.35 | $58.91 | 287018 |
| 2023-03-06 | 58.31 | $58.84 | 417800 |
| 2023-03-03 | 58.31 | $59.52 | 266600 |
| 2023-03-02 | 58.25 | $58.46 | 356635 |
| 2023-03-01 | 58.11 | $57.78 | 440845 |
| 2023-02-28 | 57.91 | $56.89 | 509336 |
| 2023-02-27 | 57.63 | $56.73 | 414200 |
| 2023-02-24 | 57.33 | $56.27 | 418614 |
| 2023-02-23 | 57.07 | $57.13 | 625815 |
| 2023-02-22 | 56.69 | $57.83 | 640423 |
| 2023-02-21 | 56.22 | $55.26 | 921800 |
| 2023-02-17 | 55.90 | $60.00 | 909600 |
| 2023-02-16 | 55.36 | $58.99 | 421500 |
| 2023-02-15 | 54.85 | $60.64 | 439146 |
| 2023-02-14 | 54.22 | $61.29 | 285400 |
| 2023-02-13 | 53.58 | $60.30 | 274250 |
| 2023-02-10 | 53.03 | $58.42 | 189243 |
| 2023-02-09 | 52.63 | $58.11 | 243238 |
| 2023-02-08 | 52.24 | $57.74 | 171707 |
| 2023-02-07 | 51.85 | $57.80 | 208900 |
| 2023-02-06 | 51.42 | $58.14 | 202900 |
| 2023-02-03 | 50.94 | $58.96 | 251107 |
| 2023-02-02 | 50.36 | $58.23 | 335024 |
| 2023-02-01 | 49.86 | $55.66 | 322920 |
| 2023-01-31 | 49.44 | $53.71 | 373125 |
| 2023-01-30 | 49.22 | $51.32 | 193230 |
| 2023-01-27 | 49.08 | $50.86 | 291702 |
| 2023-01-26 | 48.90 | $51.00 | 161700 |
| 2023-01-25 | 48.74 | $49.60 | 103735 |
| 2023-01-24 | 48.64 | $48.34 | 174000 |
| 2023-01-23 | 48.54 | $48.86 | 215918 |
| 2023-01-20 | 48.42 | $49.25 | 262600 |
| 2023-01-19 | 48.20 | $48.67 | 280900 |
| 2023-01-18 | 48.14 | $48.11 | 244200 |
| 2023-01-17 | 48.17 | $48.50 | 224400 |
| 2023-01-13 | 48.23 | $49.32 | 193800 |
| 2023-01-12 | 48.28 | $50.48 | 289900 |
| 2023-01-11 | 48.21 | $50.24 | 300400 |
| 2023-01-10 | 48.29 | $49.94 | 216904 |
| 2023-01-09 | 48.36 | $49.13 | 331100 |
| 2023-01-06 | 48.48 | $48.52 | 230600 |
| 2023-01-05 | 48.60 | $47.39 | 214041 |
| 2023-01-04 | 48.81 | $48.29 | 248500 |
| 2023-01-03 | 48.92 | $47.21 | 418000 |
| 2022-12-30 | 49.16 | $49.27 | 505000 |
| 2022-12-29 | 49.29 | $48.70 | 523213 |
| 2022-12-28 | 49.51 | $47.17 | 318100 |
| 2022-12-27 | 49.76 | $47.85 | 345819 |
| 2022-12-23 | 49.93 | $47.48 | 470000 |
| 2022-12-22 | 50.09 | $46.46 | 815828 |
| 2022-12-21 | 50.33 | $46.46 | 306200 |
| 2022-12-20 | 50.54 | $44.90 | 473500 |
| 2022-12-19 | 50.81 | $47.33 | 407221 |
| 2022-12-16 | 51.02 | $48.71 | 1.2M |
| 2022-12-15 | 51.16 | $49.83 | 359600 |
| 2022-12-14 | 51.21 | $50.21 | 307510 |
| 2022-12-13 | 51.28 | $49.20 | 446200 |
| 2022-12-12 | 51.36 | $51.74 | 311600 |
| 2022-12-09 | 51.35 | $51.36 | 236134 |
| 2022-12-08 | 51.35 | $51.60 | 414100 |
| 2022-12-07 | 51.11 | $50.74 | 212131 |
| 2022-12-06 | 50.96 | $51.64 | 226307 |
| 2022-12-05 | 50.72 | $50.58 | 272708 |
| 2022-12-02 | 50.46 | $52.03 | 224949 |
| 2022-12-01 | 50.10 | $51.81 | 284718 |
| 2022-11-30 | 49.79 | $53.14 | 318637 |
| 2022-11-29 | 49.55 | $52.14 | 268300 |
| 2022-11-28 | 49.28 | $51.19 | 214047 |
| 2022-11-25 | 49.08 | $50.80 | 94330 |
| 2022-11-23 | 48.89 | $51.15 | 147930 |
| 2022-11-22 | 48.57 | $50.68 | 187011 |
| 2022-11-21 | 48.26 | $50.35 | 350004 |
| 2022-11-18 | 47.89 | $51.58 | 174400 |
| 2022-11-17 | 47.39 | $51.36 | 251000 |
| 2022-11-16 | 46.88 | $50.81 | 250100 |
| 2022-11-15 | 46.50 | $51.65 | 317702 |
| 2022-11-14 | 46.22 | $50.88 | 237211 |
| 2022-11-11 | 45.90 | $51.52 | 204658 |
| 2022-11-10 | 45.58 | $51.32 | 458040 |
| 2022-11-09 | 45.34 | $46.73 | 233340 |
| 2022-11-08 | 45.26 | $47.88 | 260200 |
| 2022-11-07 | 45.11 | $46.87 | 194100 |
| 2022-11-04 | 44.95 | $45.24 | 277500 |
| 2022-11-03 | 44.89 | $44.93 | 368233 |
| 2022-11-02 | 44.87 | $45.53 | 364700 |
| 2022-11-01 | 44.78 | $48.35 | 440106 |
| 2022-10-31 | 44.63 | $46.75 | 330513 |
| 2022-10-28 | 44.49 | $47.25 | 382648 |
| 2022-10-27 | 44.29 | $47.00 | 495700 |
| 2022-10-26 | 44.08 | $44.71 | 195600 |
| 2022-10-25 | 44.26 | $44.44 | 322200 |
| 2022-10-24 | 44.32 | $42.95 | 451124 |
| 2022-10-21 | 44.36 | $41.71 | 559730 |
| 2022-10-20 | 44.46 | $41.09 | 500135 |
| 2022-10-19 | 44.63 | $43.24 | 399200 |
| 2022-10-18 | 44.74 | $46.08 | 379424 |
| 2022-10-17 | 44.78 | $44.40 | 308308 |
| 2022-10-14 | 44.94 | $45.03 | 314800 |
| 2022-10-13 | 44.99 | $46.62 | 438900 |
| 2022-10-12 | 44.99 | $45.03 | 357300 |
| 2022-10-11 | 45.04 | $44.97 | 412625 |
| 2022-10-10 | 45.08 | $43.62 | 326900 |
| 2022-10-07 | 45.37 | $44.06 | 367848 |
| 2022-10-06 | 45.54 | $44.59 | 494231 |
| 2022-10-05 | 45.70 | $43.66 | 393427 |
| 2022-10-04 | 45.97 | $45.31 | 473400 |
| 2022-10-03 | 46.09 | $44.04 | 424000 |
| 2022-09-30 | 46.48 | $43.30 | 726547 |
| 2022-09-29 | 46.93 | $42.71 | 957245 |
| 2022-09-28 | 47.45 | $48.35 | 451511 |
| 2022-09-27 | 47.79 | $45.65 | 501300 |
| 2022-09-26 | 48.31 | $43.66 | 325300 |
| 2022-09-23 | 48.95 | $43.73 | 410400 |
| 2022-09-22 | 49.69 | $44.53 | 425900 |
| 2022-09-21 | 50.19 | $45.55 | 399209 |
| 2022-09-20 | 50.63 | $46.71 | 600031 |
| 2022-09-19 | 50.95 | $47.58 | 612100 |
| 2022-09-16 | 51.29 | $46.16 | 1.2M |
| 2022-09-15 | 51.71 | $46.50 | 539647 |
| 2022-09-14 | 52.07 | $46.04 | 598828 |
| 2022-09-13 | 52.44 | $45.94 | 789000 |
| 2022-09-12 | 52.64 | $49.34 | 691447 |
| 2022-09-09 | 52.67 | $47.40 | 573300 |
| 2022-09-08 | 52.74 | $47.83 | 424300 |
| 2022-09-07 | 52.74 | $49.07 | 472915 |
| 2022-09-06 | 52.54 | $47.78 | 788500 |
| 2022-09-02 | 52.41 | $51.68 | 365300 |
| 2022-09-01 | 52.03 | $52.40 | 479200 |
| 2022-08-31 | 51.60 | $53.19 | 457236 |
| 2022-08-30 | 51.10 | $55.03 | 307800 |
| 2022-08-29 | 50.41 | $56.13 | 344740 |
| 2022-08-26 | 49.76 | $56.48 | 584704 |
| 2022-08-25 | 49.03 | $58.45 | 742300 |
| 2022-08-24 | 48.16 | $54.44 | 750523 |
| 2022-08-23 | 47.44 | $54.40 | 634500 |
| 2022-08-22 | 46.64 | $53.20 | 514729 |
| 2022-08-19 | 45.92 | $54.25 | 631111 |
| 2022-08-18 | 45.15 | $54.55 | 688556 |
| 2022-08-17 | 44.35 | $53.85 | 519900 |
| 2022-08-16 | 43.62 | $53.30 | 823129 |
| 2022-08-15 | 42.93 | $50.00 | 381936 |
| 2022-08-12 | 42.33 | $49.96 | 316600 |
| 2022-08-11 | 41.66 | $48.84 | 525604 |
| 2022-08-10 | 40.98 | $47.79 | 583300 |
| 2022-08-09 | 40.39 | $45.00 | 403500 |
| 2022-08-08 | 39.97 | $45.19 | 523404 |
| 2022-08-05 | 39.48 | $44.20 | 379210 |
| 2022-08-04 | 39.10 | $43.83 | 623929 |
| 2022-08-03 | 38.76 | $43.10 | 419100 |
| 2022-08-02 | 38.36 | $41.29 | 402100 |
| 2022-08-01 | 38.18 | $43.02 | 735300 |
| 2022-07-29 | 37.90 | $41.85 | 489117 |
| 2022-07-28 | 37.64 | $41.17 | 641100 |
| 2022-07-27 | 37.47 | $39.91 | 315729 |
| 2022-07-26 | 37.34 | $38.45 | 198300 |
| 2022-07-25 | 37.34 | $38.75 | 264000 |
| 2022-07-22 | 37.32 | $38.98 | 251611 |
| 2022-07-21 | 37.20 | $38.60 | 314817 |
| 2022-07-20 | 37.09 | $39.18 | 418931 |
| 2022-07-19 | 36.94 | $39.55 | 285138 |
| 2022-07-18 | 36.79 | $38.00 | 387400 |
| 2022-07-15 | 36.62 | $36.58 | 365800 |
| 2022-07-14 | 36.78 | $35.13 | 310600 |
| 2022-07-13 | 37.02 | $36.06 | 291200 |
| 2022-07-12 | 37.20 | $36.55 | 202200 |
| 2022-07-11 | 37.50 | $35.32 | 262523 |
| 2022-07-08 | 37.97 | $36.68 | 245748 |
| 2022-07-07 | 38.36 | $37.01 | 280300 |
| 2022-07-06 | 38.77 | $35.15 | 337144 |
| 2022-07-05 | 39.31 | $37.63 | 486548 |
| 2022-07-01 | 39.69 | $37.51 | 316733 |
| 2022-06-30 | 40.09 | $36.63 | 399130 |
| 2022-06-29 | 40.54 | $37.65 | 240701 |
| 2022-06-28 | 40.94 | $37.48 | 612100 |
| 2022-06-27 | 41.42 | $38.34 | 386536 |
| 2022-06-24 | 41.83 | $38.27 | 460300 |
| 2022-06-23 | 42.24 | $36.68 | 211400 |
| 2022-06-22 | 42.61 | $36.37 | 236900 |
| 2022-06-21 | 42.95 | $36.23 | 323424 |
| 2022-06-17 | 43.29 | $36.53 | 867012 |
| 2022-06-16 | 43.63 | $34.63 | 522700 |
| 2022-06-15 | 44.09 | $39.65 | 283931 |
| 2022-06-14 | 44.49 | $39.99 | 328800 |
| 2022-06-13 | 44.81 | $39.68 | 383600 |
| 2022-06-10 | 45.18 | $42.50 | 332149 |
| 2022-06-09 | 45.32 | $44.69 | 240109 |
| 2022-06-08 | 45.31 | $44.53 | 326400 |
| 2022-06-07 | 45.28 | $45.34 | 195900 |
| 2022-06-06 | 45.27 | $45.79 | 294207 |
| 2022-06-03 | 45.29 | $45.30 | 266200 |
| 2022-06-02 | 45.40 | $45.54 | 214400 |
| 2022-06-01 | 45.57 | $45.57 | 276924 |
| 2022-05-31 | 45.63 | $45.61 | 406800 |
| 2022-05-27 | 45.56 | $47.13 | 241833 |
| 2022-05-26 | 45.33 | $46.56 | 253000 |
| 2022-05-25 | 45.14 | $46.47 | 356400 |
| 2022-05-24 | 44.97 | $44.01 | 222317 |
| 2022-05-23 | 44.94 | $43.16 | 386400 |
| 2022-05-20 | 45.00 | $43.10 | 448400 |
| 2022-05-19 | 45.02 | $43.41 | 373600 |
| 2022-05-18 | 45.03 | $43.77 | 469034 |
| 2022-05-17 | 45.08 | $47.68 | 284600 |
| 2022-05-16 | 44.98 | $46.30 | 256200 |
| 2022-05-13 | 44.85 | $47.11 | 323714 |
| 2022-05-12 | 44.67 | $45.28 | 304512 |
| 2022-05-11 | 44.55 | $44.50 | 356300 |
| 2022-05-10 | 44.45 | $44.01 | 288200 |
| 2022-05-09 | 44.36 | $45.02 | 380500 |
| 2022-05-06 | 44.16 | $46.33 | 299718 |
| 2022-05-05 | 43.82 | $47.34 | 334700 |
| 2022-05-04 | 43.55 | $49.05 | 526919 |
| 2022-05-03 | 43.19 | $46.79 | 751224 |
| 2022-05-02 | 43.00 | $44.22 | 487700 |
| 2022-04-29 | 42.89 | $42.55 | 621700 |
| 2022-04-28 | 42.88 | $42.78 | 558724 |
| 2022-04-27 | 42.99 | $42.98 | 572323 |
| 2022-04-26 | 43.20 | $43.33 | 400600 |
| 2022-04-25 | 43.29 | $44.43 | 380827 |
| 2022-04-22 | 43.37 | $43.50 | 342400 |
| 2022-04-21 | 43.57 | $43.65 | 489400 |
| 2022-04-20 | 43.78 | $44.74 | 499021 |
| 2022-04-19 | 43.98 | $45.78 | 716900 |
| 2022-04-18 | 44.13 | $43.70 | 605800 |
| 2022-04-14 | 44.37 | $43.35 | 456400 |
| 2022-04-13 | 44.60 | $43.04 | 571300 |
| 2022-04-12 | 44.80 | $42.49 | 907000 |
| 2022-04-11 | 45.00 | $42.10 | 747926 |
| 2022-04-08 | 45.17 | $41.01 | 524343 |
| 2022-04-07 | 45.48 | $39.60 | 828900 |
| 2022-04-06 | 45.93 | $41.96 | 884900 |
| 2022-04-05 | 46.31 | $41.78 | 546726 |
| 2022-04-04 | 46.77 | $43.10 | 453500 |
| 2022-04-01 | 47.13 | $41.84 | 487025 |
| 2022-03-31 | 47.60 | $42.51 | 438700 |
| 2022-03-30 | 48.15 | $45.00 | 248925 |
| 2022-03-29 | 48.65 | $47.18 | 344400 |
| 2022-03-28 | 48.88 | $44.95 | 256400 |
| 2022-03-25 | 49.32 | $46.07 | 259036 |
| 2022-03-24 | 49.71 | $47.45 | 189500 |
| 2022-03-23 | 49.92 | $47.92 | 225300 |
| 2022-03-22 | 50.06 | $48.69 | 259344 |
| 2022-03-21 | 50.14 | $48.82 | 249021 |
| 2022-03-18 | 50.31 | $48.50 | 533900 |
| 2022-03-17 | 50.50 | $48.04 | 277500 |
| 2022-03-16 | 50.78 | $47.01 | 398114 |
| 2022-03-15 | 50.95 | $46.48 | 378800 |
| 2022-03-14 | 51.04 | $45.39 | 396900 |
| 2022-03-11 | 51.20 | $47.29 | 283100 |
| 2022-03-10 | 51.25 | $48.60 | 286700 |
| 2022-03-09 | 51.31 | $49.56 | 354802 |
| 2022-03-08 | 51.29 | $51.05 | 308608 |
| 2022-03-07 | 51.13 | $50.19 | 353315 |
| 2022-03-04 | 51.05 | $51.27 | 486500 |
| 2022-03-03 | 50.97 | $53.45 | 300933 |
| 2022-03-02 | 50.82 | $55.14 | 363000 |
| 2022-03-01 | 50.61 | $51.73 | 295200 |
| 2022-02-28 | 50.58 | $53.71 | 344837 |
| 2022-02-25 | 50.36 | $53.86 | 349804 |
| 2022-02-24 | 50.17 | $51.79 | 320834 |
| 2022-02-23 | 50.06 | $50.65 | 261200 |
| 2022-02-22 | 50.04 | $50.33 | 293900 |
| 2022-02-18 | 49.99 | $52.20 | 286800 |
| 2022-02-17 | 49.67 | $52.33 | 354200 |
| 2022-02-16 | 49.29 | $53.55 | 622230 |
| 2022-02-15 | 48.95 | $50.49 | 268800 |
| 2022-02-14 | 48.84 | $48.22 | 216300 |
| 2022-02-11 | 48.84 | $48.61 | 234620 |
| 2022-02-10 | 48.84 | $48.35 | 259608 |
| 2022-02-09 | 48.83 | $49.74 | 275843 |
| 2022-02-08 | 48.83 | $49.04 | 185600 |
| 2022-02-07 | 48.86 | $47.98 | 202536 |
| 2022-02-04 | 48.95 | $48.50 | 279300 |
| 2022-02-03 | 49.03 | $49.65 | 223300 |
| 2022-02-02 | 49.04 | $50.49 | 200424 |
| 2022-02-01 | 49.05 | $51.00 | 334123 |
| 2022-01-31 | 48.99 | $51.01 | 375300 |
| 2022-01-28 | 48.91 | $49.47 | 324600 |
| 2022-01-27 | 48.88 | $50.07 | 377200 |
| 2022-01-26 | 48.81 | $49.43 | 451800 |
| 2022-01-25 | 48.77 | $50.40 | 402600 |
| 2022-01-24 | 48.66 | $49.26 | 548500 |
| 2022-01-21 | 48.62 | $45.89 | 396300 |
| 2022-01-20 | 48.72 | $44.73 | 383405 |
| 2022-01-19 | 48.87 | $46.74 | 423000 |
| 2022-01-18 | 48.87 | $48.24 | 282327 |
| 2022-01-14 | 48.82 | $48.19 | 261300 |
| 2022-01-13 | 48.80 | $48.68 | 204700 |
| 2022-01-12 | 48.82 | $48.02 | 258612 |
| 2022-01-11 | 48.80 | $49.83 | 193623 |
| 2022-01-10 | 48.69 | $49.70 | 227743 |
| 2022-01-07 | 48.73 | $49.71 | 206214 |
| 2022-01-06 | 48.71 | $50.13 | 497200 |
| 2022-01-05 | 48.65 | $49.88 | 219938 |
| 2022-01-04 | 48.67 | $50.63 | 250729 |
| 2022-01-03 | 48.64 | $49.69 | 193500 |
| 2021-12-31 | 48.54 | $49.45 | 255900 |
| 2021-12-30 | 48.38 | $48.98 | 159742 |
| 2021-12-29 | 48.13 | $48.58 | 156539 |
| 2021-12-28 | 47.94 | $48.58 | 123100 |
| 2021-12-27 | 47.82 | $48.36 | 189335 |
| 2021-12-23 | 47.74 | $48.34 | 149107 |
| 2021-12-22 | 47.68 | $47.92 | 201605 |
| 2021-12-21 | 47.69 | $47.77 | 431700 |
| 2021-12-20 | 47.73 | $46.74 | 388300 |
| 2021-12-17 | 47.73 | $47.31 | 875518 |
| 2021-12-16 | 47.77 | $47.75 | 261100 |
| 2021-12-15 | 47.74 | $48.97 | 289494 |
| 2021-12-14 | 47.87 | $47.64 | 307202 |
| 2021-12-13 | 48.05 | $47.75 | 297518 |
| 2021-12-10 | 48.21 | $50.33 | 199554 |
| 2021-12-09 | 48.23 | $49.48 | 384807 |
| 2021-12-08 | 48.31 | $48.88 | 280800 |
| 2021-12-07 | 48.45 | $50.16 | 331267 |
| 2021-12-06 | 48.52 | $50.14 | 458333 |
| 2021-12-03 | 48.59 | $47.61 | 543400 |
| 2021-12-02 | 48.83 | $46.25 | 681400 |
| 2021-12-01 | 49.12 | $44.00 | 275722 |
| 2021-11-30 | 49.45 | $44.91 | 318716 |
| 2021-11-29 | 49.75 | $46.08 | 270400 |
| 2021-11-26 | 49.92 | $46.84 | 165700 |
| 2021-11-24 | 50.03 | $47.09 | 249000 |
| 2021-11-23 | 50.15 | $48.11 | 316525 |
| 2021-11-22 | 50.25 | $48.46 | 417900 |
| 2021-11-19 | 50.52 | $46.77 | 424916 |
| 2021-11-18 | 50.78 | $48.17 | 589501 |
| 2021-11-17 | 51.03 | $47.21 | 942605 |
| 2021-11-16 | 51.24 | $51.42 | 175500 |
| 2021-11-15 | 51.22 | $51.26 | 172217 |
| 2021-11-12 | 51.23 | $51.00 | 222742 |
| 2021-11-11 | 51.28 | $50.77 | 191800 |
| 2021-11-10 | 51.36 | $51.06 | 242008 |
| 2021-11-09 | 51.44 | $51.78 | 212307 |
| 2021-11-08 | 51.66 | $51.48 | 285814 |
| 2021-11-05 | 51.84 | $51.62 | 280149 |
| 2021-11-04 | 51.97 | $52.41 | 357636 |
| 2021-11-03 | 52.08 | $51.99 | 465600 |
| 2021-11-02 | 52.17 | $50.48 | 266400 |
| 2021-11-01 | 52.38 | $51.02 | 277913 |
| 2021-10-29 | 52.63 | $49.43 | 535200 |
| 2021-10-28 | 52.81 | $49.00 | 743856 |
| 2021-10-27 | 52.98 | $49.61 | 538700 |
| 2021-10-26 | 53.27 | $50.14 | 451322 |
| 2021-10-25 | 53.51 | $53.70 | 367600 |
| 2021-10-22 | 53.66 | $52.03 | 307200 |
| 2021-10-21 | 53.84 | $53.25 | 409700 |
| 2021-10-20 | 54.00 | $51.38 | 320700 |
| 2021-10-19 | 54.18 | $51.08 | 278821 |
| 2021-10-18 | 54.31 | $51.30 | 265600 |
| 2021-10-15 | 54.37 | $52.13 | 272300 |
| 2021-10-14 | 54.46 | $52.34 | 356208 |
| 2021-10-13 | 54.50 | $52.66 | 404030 |
| 2021-10-12 | 54.42 | $56.17 | 211343 |
| 2021-10-11 | 54.13 | $55.04 | 342721 |
| 2021-10-08 | 53.92 | $54.21 | 231400 |
| 2021-10-07 | 53.71 | $54.63 | 329503 |
| 2021-10-06 | 53.49 | $53.86 | 227719 |
| 2021-10-05 | 53.27 | $54.71 | 415305 |
| 2021-10-04 | 52.97 | $55.89 | 427934 |
| 2021-10-01 | 52.67 | $52.97 | 677402 |
| 2021-09-30 | 52.51 | $52.54 | 608226 |
| 2021-09-29 | 52.45 | $55.45 | 360500 |
| 2021-09-28 | 52.20 | $54.84 | 344882 |
| 2021-09-27 | 52.00 | $56.62 | 512114 |
| 2021-09-24 | 51.71 | $55.80 | 294600 |
| 2021-09-23 | 51.41 | $56.30 | 628100 |
| 2021-09-22 | 51.10 | $55.01 | 902500 |
| 2021-09-21 | 50.87 | $53.78 | 204439 |
| 2021-09-20 | 50.69 | $52.35 | 245129 |
| 2021-09-17 | 50.59 | $54.12 | 1.0M |
| 2021-09-16 | 50.35 | $53.01 | 345900 |
| 2021-09-15 | 50.18 | $51.06 | 247900 |
| 2021-09-14 | 50.14 | $50.34 | 215400 |
| 2021-09-13 | 50.27 | $50.89 | 234200 |
| 2021-09-10 | 50.28 | $49.98 | 207206 |
| 2021-09-09 | 50.39 | $50.30 | 538600 |
| 2021-09-08 | 50.51 | $49.40 | 267900 |
| 2021-09-07 | 50.69 | $48.65 | 292300 |
| 2021-09-03 | 50.85 | $50.00 | 283409 |
| 2021-09-02 | 50.97 | $49.81 | 245548 |
| 2021-09-01 | 51.08 | $51.27 | 269100 |
| 2021-08-31 | 51.06 | $50.54 | 220300 |
| 2021-08-30 | 51.27 | $50.71 | 165500 |
| 2021-08-27 | 51.54 | $50.86 | 276327 |
| 2021-08-26 | 51.72 | $49.79 | 218647 |
| 2021-08-25 | 51.91 | $50.10 | 140138 |
| 2021-08-24 | 51.92 | $50.45 | 210532 |
| 2021-08-23 | 51.92 | $50.22 | 194033 |
| 2021-08-20 | 51.88 | $50.25 | 247700 |
| 2021-08-19 | 51.81 | $49.28 | 318500 |
| 2021-08-18 | 51.78 | $49.69 | 311100 |
| 2021-08-17 | 51.76 | $50.22 | 272500 |
| 2021-08-16 | 51.67 | $53.02 | 206033 |
| 2021-08-13 | 51.30 | $51.02 | 126336 |
| 2021-08-12 | 51.08 | $52.18 | 275308 |
| 2021-08-11 | 50.86 | $52.67 | 102200 |
| 2021-08-10 | 50.60 | $53.03 | 173616 |
| 2021-08-09 | 50.33 | $51.80 | 241503 |
| 2021-08-06 | 50.12 | $52.47 | 299136 |
| 2021-08-05 | 49.84 | $52.01 | 354125 |
| 2021-08-04 | 49.45 | $50.98 | 459427 |
| 2021-08-03 | 49.12 | $54.57 | 469065 |
| 2021-08-02 | 48.60 | $56.17 | 731600 |
| 2021-07-30 | 48.13 | $54.55 | 451202 |
| 2021-07-29 | 47.73 | $53.46 | 815200 |
| 2021-07-28 | 47.30 | $50.36 | 258154 |
| 2021-07-27 | 46.97 | $50.48 | 254500 |
| 2021-07-26 | 46.66 | $49.35 | 167800 |
| 2021-07-23 | 46.49 | $48.97 | 303101 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
91.07
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
37.43
Average
56.87
Maximum
91.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 91.07 | $96.34 | 149777 |
| 2026-07-17 | 90.52 | $100.37 | 194600 |
| 2026-07-16 | 89.48 | $102.72 | 321900 |
| 2026-07-15 | 88.09 | $99.73 | 378300 |
| 2026-07-14 | 86.86 | $92.38 | 139296 |
| 2026-07-13 | 86.28 | $90.51 | 400100 |
| 2026-07-10 | 85.84 | $94.54 | 281400 |
| 2026-07-09 | 84.92 | $95.31 | 459502 |
| 2026-07-08 | 83.83 | $88.01 | 296300 |
| 2026-07-07 | 83.39 | $87.26 | 167603 |
| 2026-07-06 | 82.98 | $85.91 | 215219 |
| 2026-07-02 | 82.67 | $83.73 | 155900 |
| 2026-07-01 | 82.56 | $83.05 | 273600 |
| 2026-06-30 | 82.51 | $84.79 | 172000 |
| 2026-06-29 | 82.27 | $84.67 | 301523 |
| 2026-06-26 | 82.01 | $84.51 | 572900 |
| 2026-06-25 | 81.75 | $82.71 | 187400 |
| 2026-06-24 | 81.65 | $83.62 | 208815 |
| 2026-06-23 | 81.44 | $81.43 | 192100 |
| 2026-06-22 | 81.44 | $80.58 | 243801 |
| 2026-06-18 | 81.53 | $80.73 | 758631 |
| 2026-06-17 | 81.62 | $78.13 | 221691 |
| 2026-06-16 | 81.98 | $83.65 | 143000 |
| 2026-06-15 | 81.81 | $83.71 | 168737 |
| 2026-06-12 | 81.61 | $84.61 | 192600 |
| 2026-06-11 | 81.29 | $84.25 | 150117 |
| 2026-06-10 | 80.98 | $84.15 | 255648 |
| 2026-06-09 | 80.65 | $84.82 | 199300 |
| 2026-06-08 | 80.21 | $82.69 | 289507 |
| 2026-06-05 | 79.95 | $82.16 | 350500 |
| 2026-06-04 | 79.71 | $84.32 | 185400 |
| 2026-06-03 | 79.23 | $83.29 | 256200 |
| 2026-06-02 | 78.80 | $84.80 | 247936 |
| 2026-06-01 | 78.17 | $83.87 | 265230 |
| 2026-05-29 | 77.57 | $82.62 | 241016 |
| 2026-05-28 | 77.04 | $83.74 | 200932 |
| 2026-05-27 | 76.34 | $83.58 | 249200 |
| 2026-05-26 | 75.57 | $78.69 | 315700 |
| 2026-05-22 | 75.24 | $78.16 | 231300 |
| 2026-05-21 | 74.94 | $75.90 | 359018 |
| 2026-05-20 | 74.84 | $73.69 | 403000 |
| 2026-05-19 | 74.96 | $72.87 | 382200 |
| 2026-05-18 | 75.18 | $74.06 | 376900 |
| 2026-05-15 | 75.29 | $73.96 | 404607 |
| 2026-05-14 | 75.43 | $77.84 | 294200 |
| 2026-05-13 | 75.18 | $76.12 | 390300 |
| 2026-05-12 | 75.08 | $78.58 | 245815 |
| 2026-05-11 | 74.71 | $80.82 | 290100 |
| 2026-05-08 | 74.07 | $81.20 | 271300 |
| 2026-05-07 | 73.32 | $80.13 | 313200 |
| 2026-05-06 | 72.60 | $79.00 | 314649 |
| 2026-05-05 | 71.93 | $78.79 | 242712 |
| 2026-05-04 | 71.21 | $75.59 | 325821 |
| 2026-05-01 | 70.75 | $76.43 | 367916 |
| 2026-04-30 | 70.15 | $78.75 | 456444 |
| 2026-04-29 | 69.24 | $73.31 | 349701 |
| 2026-04-28 | 68.82 | $72.39 | 209203 |
| 2026-04-27 | 68.44 | $71.58 | 187400 |
| 2026-04-24 | 68.11 | $71.84 | 127800 |
| 2026-04-23 | 67.72 | $71.22 | 180200 |
| 2026-04-22 | 67.35 | $71.02 | 187229 |
| 2026-04-21 | 66.96 | $70.07 | 158900 |
| 2026-04-20 | 66.63 | $71.78 | 178931 |
| 2026-04-17 | 66.09 | $70.70 | 165200 |
| 2026-04-16 | 65.61 | $67.37 | 161900 |
| 2026-04-15 | 65.42 | $65.89 | 153823 |
| 2026-04-14 | 65.37 | $68.23 | 177300 |
| 2026-04-13 | 65.07 | $68.07 | 181800 |
| 2026-04-10 | 64.75 | $68.06 | 143000 |
| 2026-04-09 | 64.41 | $67.83 | 164400 |
| 2026-04-08 | 64.05 | $65.96 | 188800 |
| 2026-04-07 | 63.85 | $63.50 | 225000 |
| 2026-04-06 | 63.88 | $63.31 | 234100 |
| 2026-04-02 | 63.94 | $64.87 | 229384 |
| 2026-04-01 | 63.84 | $65.25 | 296615 |
| 2026-03-31 | 63.70 | $68.57 | 424400 |
| 2026-03-30 | 63.18 | $66.74 | 361265 |
| 2026-03-27 | 62.81 | $65.93 | 375900 |
| 2026-03-26 | 62.48 | $66.80 | 388300 |
| 2026-03-25 | 62.03 | $65.31 | 321411 |
| 2026-03-24 | 61.68 | $64.29 | 366100 |
| 2026-03-23 | 61.40 | $62.83 | 502700 |
| 2026-03-20 | 61.25 | $60.04 | 988747 |
| 2026-03-19 | 61.38 | $60.97 | 555870 |
| 2026-03-18 | 61.43 | $60.55 | 402022 |
| 2026-03-17 | 61.52 | $60.50 | 375500 |
| 2026-03-16 | 61.63 | $60.84 | 396900 |
| 2026-03-13 | 61.71 | $59.89 | 371800 |
| 2026-03-12 | 61.90 | $60.69 | 313800 |
| 2026-03-11 | 62.03 | $61.43 | 438540 |
| 2026-03-10 | 62.09 | $60.40 | 414807 |
| 2026-03-09 | 62.27 | $61.22 | 423516 |
| 2026-03-06 | 62.38 | $61.26 | 317801 |
| 2026-03-05 | 62.50 | $62.44 | 283800 |
| 2026-03-04 | 62.50 | $64.14 | 330039 |
| 2026-03-03 | 62.33 | $62.62 | 426435 |
| 2026-03-02 | 62.30 | $61.47 | 344132 |
| 2026-02-27 | 62.39 | $62.72 | 404544 |
| 2026-02-26 | 62.35 | $63.43 | 432742 |
| 2026-02-25 | 62.24 | $62.58 | 379421 |
| 2026-02-24 | 62.20 | $62.85 | 311623 |
| 2026-02-23 | 62.13 | $62.75 | 492947 |
| 2026-02-20 | 62.07 | $66.63 | 502400 |
| 2026-02-19 | 61.59 | $64.53 | 521023 |
| 2026-02-18 | 61.28 | $62.89 | 486100 |
| 2026-02-17 | 61.11 | $58.28 | 363100 |
| 2026-02-13 | 61.40 | $60.11 | 262000 |
| 2026-02-12 | 61.54 | $60.69 | 164300 |
| 2026-02-11 | 61.63 | $60.85 | 152123 |
| 2026-02-10 | 61.71 | $59.99 | 222800 |
| 2026-02-09 | 61.89 | $61.55 | 134633 |
| 2026-02-06 | 61.93 | $62.46 | 187600 |
| 2026-02-05 | 61.87 | $60.40 | 320236 |
| 2026-02-04 | 62.03 | $62.58 | 168500 |
| 2026-02-03 | 61.97 | $60.20 | 244500 |
| 2026-02-02 | 62.16 | $60.44 | 168119 |
| 2026-01-30 | 62.34 | $59.96 | 228717 |
| 2026-01-29 | 62.59 | $60.27 | 163811 |
| 2026-01-28 | 62.83 | $61.70 | 215100 |
| 2026-01-27 | 62.95 | $61.29 | 82242 |
| 2026-01-26 | 63.12 | $61.07 | 127849 |
| 2026-01-23 | 63.34 | $61.23 | 155401 |
| 2026-01-22 | 63.56 | $63.41 | 159400 |
| 2026-01-21 | 63.58 | $64.00 | 162328 |
| 2026-01-20 | 63.53 | $62.38 | 207600 |
| 2026-01-16 | 63.66 | $62.92 | 168200 |
| 2026-01-15 | 63.73 | $64.36 | 304501 |
| 2026-01-14 | 63.67 | $63.10 | 167000 |
| 2026-01-13 | 63.73 | $63.25 | 189200 |
| 2026-01-12 | 63.78 | $64.05 | 156700 |
| 2026-01-09 | 63.75 | $64.75 | 116506 |
| 2026-01-08 | 63.64 | $64.47 | 146122 |
| 2026-01-07 | 63.56 | $62.95 | 83600 |
| 2026-01-06 | 63.62 | $63.45 | 174126 |
| 2026-01-05 | 63.64 | $62.96 | 141900 |
| 2026-01-02 | 63.71 | $61.64 | 153044 |
| 2025-12-31 | 63.93 | $61.86 | 109328 |
| 2025-12-30 | 64.15 | $62.85 | 86400 |
| 2025-12-29 | 64.28 | $63.74 | 132600 |
| 2025-12-26 | 64.34 | $64.30 | 118400 |
| 2025-12-24 | 64.34 | $64.33 | 87200 |
| 2025-12-23 | 64.35 | $64.19 | 160300 |
| 2025-12-22 | 64.36 | $64.05 | 121700 |
| 2025-12-19 | 64.39 | $63.59 | 513300 |
| 2025-12-18 | 64.48 | $63.50 | 164500 |
| 2025-12-17 | 64.58 | $64.83 | 156336 |
| 2025-12-16 | 64.56 | $64.94 | 198721 |
| 2025-12-15 | 64.52 | $65.67 | 194200 |
| 2025-12-12 | 64.39 | $65.35 | 322700 |
| 2025-12-11 | 64.29 | $67.41 | 221221 |
| 2025-12-10 | 63.97 | $66.60 | 227836 |
| 2025-12-09 | 63.69 | $65.29 | 134700 |
| 2025-12-08 | 63.52 | $63.78 | 271700 |
| 2025-12-05 | 63.49 | $64.37 | 104644 |
| 2025-12-04 | 63.40 | $64.90 | 119238 |
| 2025-12-03 | 63.24 | $64.23 | 198700 |
| 2025-12-02 | 63.14 | $62.63 | 174800 |
| 2025-12-01 | 63.19 | $62.59 | 350900 |
| 2025-11-28 | 63.26 | $63.03 | 100049 |
| 2025-11-26 | 63.28 | $62.87 | 206742 |
| 2025-11-25 | 63.32 | $62.79 | 266021 |
| 2025-11-24 | 63.38 | $60.74 | 240200 |
| 2025-11-21 | 63.66 | $61.93 | 209445 |
| 2025-11-20 | 63.84 | $59.78 | 210824 |
| 2025-11-19 | 64.27 | $61.75 | 123500 |
| 2025-11-18 | 64.53 | $61.67 | 124900 |
| 2025-11-17 | 64.83 | $61.17 | 157003 |
| 2025-11-14 | 65.22 | $63.88 | 176600 |
| 2025-11-13 | 65.36 | $64.37 | 245100 |
| 2025-11-12 | 65.46 | $63.87 | 301000 |
| 2025-11-11 | 65.63 | $62.11 | 204000 |
| 2025-11-10 | 66.00 | $62.08 | 219915 |
| 2025-11-07 | 66.41 | $61.75 | 252342 |
| 2025-11-06 | 66.90 | $59.68 | 347712 |
| 2025-11-05 | 67.66 | $61.06 | 281709 |
| 2025-11-04 | 68.36 | $61.40 | 263700 |
| 2025-11-03 | 69.09 | $63.08 | 254400 |
| 2025-10-31 | 69.72 | $63.53 | 241700 |
| 2025-10-30 | 70.37 | $62.25 | 317780 |
| 2025-10-29 | 71.23 | $62.97 | 314308 |
| 2025-10-28 | 72.10 | $64.28 | 342100 |
| 2025-10-27 | 72.92 | $64.86 | 342221 |
| 2025-10-24 | 73.77 | $64.33 | 341900 |
| 2025-10-23 | 74.76 | $65.48 | 463662 |
| 2025-10-22 | 75.74 | $77.84 | 243021 |
| 2025-10-21 | 75.52 | $77.49 | 178833 |
| 2025-10-20 | 75.31 | $75.80 | 145400 |
| 2025-10-17 | 75.26 | $74.86 | 116800 |
| 2025-10-16 | 75.30 | $74.62 | 120544 |
| 2025-10-15 | 75.38 | $75.29 | 124534 |
| 2025-10-14 | 75.38 | $75.93 | 179761 |
| 2025-10-13 | 75.33 | $71.86 | 139200 |
| 2025-10-10 | 75.69 | $70.70 | 216436 |
| 2025-10-09 | 76.22 | $72.47 | 127150 |
| 2025-10-08 | 76.61 | $72.02 | 138100 |
| 2025-10-07 | 77.10 | $72.46 | 123650 |
| 2025-10-06 | 77.58 | $73.64 | 124090 |
| 2025-10-03 | 78.00 | $76.14 | 140437 |
| 2025-10-02 | 78.19 | $76.45 | 111818 |
| 2025-10-01 | 78.38 | $77.49 | 126110 |
| 2025-09-30 | 78.47 | $76.09 | 121700 |
| 2025-09-29 | 78.72 | $75.77 | 286407 |
| 2025-09-26 | 79.03 | $75.00 | 179902 |
| 2025-09-25 | 79.46 | $74.94 | 216627 |
| 2025-09-24 | 79.93 | $78.54 | 142904 |
| 2025-09-23 | 80.08 | $78.89 | 188149 |
| 2025-09-22 | 80.21 | $78.61 | 206716 |
| 2025-09-19 | 80.37 | $78.60 | 250500 |
| 2025-09-18 | 80.56 | $79.88 | 235500 |
| 2025-09-17 | 80.63 | $78.01 | 206829 |
| 2025-09-16 | 80.91 | $79.31 | 180500 |
| 2025-09-15 | 81.08 | $78.84 | 179149 |
| 2025-09-12 | 81.31 | $79.85 | 153765 |
| 2025-09-11 | 81.47 | $82.97 | 234400 |
| 2025-09-10 | 81.31 | $81.20 | 160460 |
| 2025-09-09 | 81.32 | $83.29 | 178140 |
| 2025-09-08 | 81.11 | $83.01 | 146200 |
| 2025-09-05 | 80.91 | $83.13 | 114416 |
| 2025-09-04 | 80.68 | $83.10 | 170700 |
| 2025-09-03 | 80.42 | $81.62 | 209436 |
| 2025-09-02 | 80.30 | $82.24 | 166205 |
| 2025-08-29 | 80.09 | $82.19 | 137930 |
| 2025-08-28 | 79.87 | $84.33 | 245900 |
| 2025-08-27 | 79.40 | $84.57 | 119800 |
| 2025-08-26 | 78.86 | $83.28 | 258700 |
| 2025-08-25 | 78.39 | $82.50 | 185928 |
| 2025-08-22 | 77.96 | $82.21 | 239350 |
| 2025-08-21 | 77.51 | $78.27 | 152900 |
| 2025-08-20 | 77.43 | $78.16 | 154639 |
| 2025-08-19 | 77.36 | $79.92 | 112200 |
| 2025-08-18 | 77.09 | $78.34 | 181524 |
| 2025-08-15 | 76.96 | $78.92 | 285140 |
| 2025-08-14 | 76.75 | $79.32 | 178100 |
| 2025-08-13 | 76.48 | $81.14 | 338330 |
| 2025-08-12 | 75.99 | $78.50 | 217533 |
| 2025-08-11 | 75.72 | $75.31 | 163425 |
| 2025-08-08 | 75.77 | $74.25 | 166817 |
| 2025-08-07 | 75.93 | $73.06 | 176509 |
| 2025-08-06 | 76.23 | $74.40 | 257900 |
| 2025-08-05 | 76.42 | $72.55 | 246906 |
| 2025-08-04 | 76.83 | $70.28 | 208631 |
| 2025-08-01 | 77.52 | $71.65 | 291841 |
| 2025-07-31 | 78.14 | $72.35 | 316500 |
| 2025-07-30 | 78.75 | $72.20 | 365062 |
| 2025-07-29 | 79.43 | $73.76 | 482100 |
| 2025-07-28 | 80.03 | $76.36 | 274323 |
| 2025-07-25 | 80.42 | $78.81 | 351111 |
| 2025-07-24 | 80.59 | $75.43 | 437700 |
| 2025-07-23 | 81.13 | $79.95 | 318600 |
| 2025-07-22 | 81.25 | $77.85 | 222218 |
| 2025-07-21 | 81.61 | $77.18 | 129400 |
| 2025-07-18 | 82.08 | $76.94 | 219743 |
| 2025-07-17 | 82.62 | $76.30 | 511081 |
| 2025-07-16 | 83.29 | $85.17 | 210742 |
| 2025-07-15 | 83.09 | $84.85 | 232100 |
| 2025-07-14 | 82.90 | $88.76 | 215018 |
| 2025-07-11 | 82.28 | $88.25 | 241600 |
| 2025-07-10 | 81.66 | $87.46 | 233500 |
| 2025-07-09 | 81.05 | $87.14 | 205090 |
| 2025-07-08 | 80.40 | $86.29 | 283716 |
| 2025-07-07 | 79.78 | $87.18 | 257900 |
| 2025-07-03 | 79.01 | $87.57 | 118500 |
| 2025-07-02 | 78.10 | $86.42 | 245500 |
| 2025-07-01 | 77.23 | $82.73 | 167714 |
| 2025-06-30 | 76.65 | $79.93 | 168800 |
| 2025-06-27 | 76.30 | $80.56 | 255200 |
| 2025-06-26 | 75.86 | $79.94 | 106948 |
| 2025-06-25 | 75.43 | $80.62 | 180200 |
| 2025-06-24 | 74.88 | $81.86 | 135523 |
| 2025-06-23 | 74.15 | $80.23 | 178100 |
| 2025-06-20 | 73.50 | $78.20 | 429318 |
| 2025-06-18 | 73.01 | $77.62 | 135800 |
| 2025-06-17 | 72.53 | $76.80 | 153249 |
| 2025-06-16 | 72.08 | $77.07 | 203200 |
| 2025-06-13 | 71.55 | $75.09 | 188400 |
| 2025-06-12 | 71.18 | $76.81 | 157428 |
| 2025-06-11 | 70.58 | $76.63 | 236147 |
| 2025-06-10 | 69.95 | $76.01 | 183737 |
| 2025-06-09 | 69.31 | $74.36 | 144600 |
| 2025-06-06 | 68.78 | $73.02 | 202849 |
| 2025-06-05 | 68.33 | $71.53 | 168500 |
| 2025-06-04 | 68.00 | $70.50 | 184200 |
| 2025-06-03 | 67.73 | $71.00 | 193200 |
| 2025-06-02 | 67.39 | $70.67 | 225800 |
| 2025-05-30 | 67.04 | $69.93 | 191345 |
| 2025-05-29 | 66.74 | $69.17 | 189300 |
| 2025-05-28 | 66.48 | $69.97 | 226131 |
| 2025-05-27 | 66.11 | $69.38 | 167200 |
| 2025-05-23 | 65.77 | $67.14 | 159500 |
| 2025-05-22 | 65.63 | $67.21 | 159710 |
| 2025-05-21 | 65.46 | $66.88 | 187500 |
| 2025-05-20 | 65.31 | $68.90 | 147630 |
| 2025-05-19 | 64.93 | $69.00 | 131800 |
| 2025-05-16 | 64.50 | $69.31 | 98500 |
| 2025-05-15 | 64.00 | $68.79 | 151000 |
| 2025-05-14 | 63.49 | $68.11 | 179101 |
| 2025-05-13 | 63.01 | $69.14 | 239116 |
| 2025-05-12 | 62.36 | $68.19 | 301101 |
| 2025-05-09 | 61.75 | $64.89 | 132935 |
| 2025-05-08 | 61.42 | $65.45 | 241400 |
| 2025-05-07 | 60.99 | $63.12 | 211173 |
| 2025-05-06 | 60.77 | $62.82 | 153804 |
| 2025-05-05 | 60.55 | $62.74 | 226000 |
| 2025-05-02 | 60.32 | $62.74 | 184500 |
| 2025-05-01 | 60.07 | $61.78 | 226300 |
| 2025-04-30 | 59.89 | $60.72 | 219821 |
| 2025-04-29 | 59.80 | $61.34 | 210100 |
| 2025-04-28 | 59.64 | $61.06 | 208200 |
| 2025-04-25 | 59.49 | $60.24 | 254525 |
| 2025-04-24 | 59.41 | $60.12 | 338138 |
| 2025-04-23 | 59.34 | $59.03 | 254300 |
| 2025-04-22 | 59.37 | $59.75 | 307139 |
| 2025-04-21 | 59.33 | $58.17 | 176215 |
| 2025-04-17 | 59.45 | $58.73 | 190600 |
| 2025-04-16 | 59.53 | $58.20 | 207548 |
| 2025-04-15 | 59.67 | $58.43 | 211241 |
| 2025-04-14 | 59.80 | $58.77 | 400800 |
| 2025-04-11 | 59.91 | $60.08 | 249600 |
| 2025-04-10 | 59.89 | $59.46 | 445740 |
| 2025-04-09 | 59.94 | $62.17 | 693100 |
| 2025-04-08 | 59.70 | $56.52 | 309570 |
| 2025-04-07 | 60.04 | $57.19 | 359734 |
| 2025-04-04 | 60.34 | $56.16 | 398404 |
| 2025-04-03 | 60.78 | $56.20 | 387500 |
| 2025-04-02 | 61.26 | $59.92 | 224306 |
| 2025-04-01 | 61.40 | $57.86 | 236408 |
| 2025-03-31 | 61.77 | $56.96 | 489925 |
| 2025-03-28 | 62.28 | $55.11 | 515149 |
| 2025-03-27 | 63.03 | $56.74 | 413700 |
| 2025-03-26 | 63.70 | $61.83 | 177900 |
| 2025-03-25 | 63.89 | $62.85 | 223602 |
| 2025-03-24 | 64.00 | $63.23 | 227200 |
| 2025-03-21 | 64.08 | $60.87 | 450894 |
| 2025-03-20 | 64.42 | $60.65 | 129800 |
| 2025-03-19 | 64.82 | $60.75 | 274200 |
| 2025-03-18 | 65.25 | $59.81 | 260100 |
| 2025-03-17 | 65.82 | $59.90 | 218800 |
| 2025-03-14 | 66.44 | $58.83 | 222600 |
| 2025-03-13 | 67.24 | $59.67 | 210937 |
| 2025-03-12 | 68.04 | $64.27 | 365800 |
| 2025-03-11 | 68.44 | $65.31 | 271800 |
| 2025-03-10 | 68.77 | $65.94 | 217300 |
| 2025-03-07 | 69.06 | $66.60 | 135135 |
| 2025-03-06 | 69.32 | $66.66 | 187005 |
| 2025-03-05 | 69.60 | $67.39 | 141900 |
| 2025-03-04 | 69.84 | $66.09 | 330423 |
| 2025-03-03 | 70.23 | $66.11 | 205040 |
| 2025-02-28 | 70.67 | $68.16 | 187900 |
| 2025-02-27 | 70.93 | $68.37 | 161427 |
| 2025-02-26 | 71.20 | $68.96 | 179814 |
| 2025-02-25 | 71.43 | $69.50 | 236100 |
| 2025-02-24 | 71.64 | $68.73 | 179800 |
| 2025-02-21 | 71.94 | $68.59 | 209500 |
| 2025-02-20 | 72.30 | $72.31 | 175605 |
| 2025-02-19 | 72.30 | $72.22 | 161500 |
| 2025-02-18 | 72.30 | $74.07 | 141200 |
| 2025-02-14 | 72.12 | $73.45 | 174144 |
| 2025-02-13 | 71.98 | $73.57 | 358500 |
| 2025-02-12 | 71.81 | $71.79 | 492522 |
| 2025-02-11 | 71.81 | $74.76 | 353024 |
| 2025-02-10 | 71.50 | $73.10 | 209800 |
| 2025-02-07 | 71.33 | $72.97 | 238100 |
| 2025-02-06 | 71.16 | $74.98 | 172400 |
| 2025-02-05 | 70.76 | $75.03 | 114400 |
| 2025-02-04 | 70.31 | $74.43 | 122400 |
| 2025-02-03 | 69.87 | $72.58 | 213500 |
| 2025-01-31 | 69.59 | $74.25 | 199844 |
| 2025-01-30 | 69.10 | $75.24 | 282478 |
| 2025-01-29 | 68.45 | $73.25 | 189206 |
| 2025-01-28 | 67.95 | $73.10 | 134506 |
| 2025-01-27 | 67.40 | $72.58 | 166100 |
| 2025-01-24 | 66.86 | $71.10 | 126800 |
| 2025-01-23 | 66.41 | $69.12 | 94000 |
| 2025-01-22 | 66.13 | $68.30 | 153822 |
| 2025-01-21 | 65.90 | $70.08 | 188120 |
| 2025-01-17 | 65.46 | $68.31 | 146400 |
| 2025-01-16 | 65.16 | $68.33 | 191006 |
| 2025-01-15 | 64.83 | $68.49 | 176500 |
| 2025-01-14 | 64.44 | $66.62 | 191809 |
| 2025-01-13 | 64.21 | $63.99 | 160500 |
| 2025-01-10 | 64.23 | $63.38 | 163700 |
| 2025-01-08 | 64.32 | $64.66 | 148707 |
| 2025-01-07 | 64.29 | $64.42 | 202600 |
| 2025-01-06 | 64.28 | $63.64 | 190300 |
| 2025-01-03 | 64.34 | $63.10 | 132500 |
| 2025-01-02 | 64.47 | $62.35 | 133134 |
| 2024-12-31 | 64.70 | $63.35 | 76003 |
| 2024-12-30 | 64.84 | $63.31 | 99502 |
| 2024-12-27 | 65.00 | $63.59 | 71507 |
| 2024-12-26 | 65.15 | $64.36 | 71539 |
| 2024-12-24 | 65.23 | $64.16 | 81313 |
| 2024-12-23 | 65.34 | $62.98 | 118200 |
| 2024-12-20 | 65.59 | $63.00 | 445131 |
| 2024-12-19 | 65.87 | $63.05 | 195900 |
| 2024-12-18 | 66.16 | $63.40 | 118514 |
| 2024-12-17 | 66.45 | $65.41 | 97207 |
| 2024-12-16 | 66.56 | $67.17 | 75400 |
| 2024-12-13 | 66.50 | $66.52 | 99700 |
| 2024-12-12 | 66.50 | $67.59 | 121100 |
| 2024-12-11 | 66.38 | $67.20 | 171200 |
| 2024-12-10 | 66.30 | $67.23 | 127600 |
| 2024-12-09 | 66.20 | $67.17 | 83136 |
| 2024-12-06 | 66.09 | $67.56 | 122100 |
| 2024-12-05 | 65.94 | $67.67 | 74800 |
| 2024-12-04 | 65.76 | $68.28 | 173600 |
| 2024-12-03 | 65.49 | $69.11 | 113812 |
| 2024-12-02 | 65.11 | $69.32 | 117400 |
| 2024-11-29 | 64.67 | $69.14 | 101100 |
| 2024-11-27 | 64.20 | $69.93 | 166215 |
| 2024-11-26 | 63.60 | $69.43 | 139700 |
| 2024-11-25 | 62.98 | $69.63 | 239100 |
| 2024-11-22 | 62.28 | $66.57 | 169100 |
| 2024-11-21 | 61.83 | $63.20 | 158433 |
| 2024-11-20 | 61.69 | $61.68 | 102746 |
| 2024-11-19 | 61.69 | $62.57 | 96200 |
| 2024-11-18 | 61.59 | $63.43 | 141800 |
| 2024-11-15 | 61.40 | $63.95 | 113716 |
| 2024-11-14 | 61.13 | $64.75 | 108900 |
| 2024-11-13 | 60.75 | $65.60 | 303600 |
| 2024-11-12 | 60.24 | $64.85 | 215617 |
| 2024-11-11 | 59.75 | $66.53 | 183719 |
| 2024-11-08 | 59.04 | $64.60 | 206307 |
| 2024-11-07 | 58.46 | $64.60 | 276305 |
| 2024-11-06 | 57.81 | $64.66 | 400900 |
| 2024-11-05 | 57.09 | $58.44 | 124500 |
| 2024-11-04 | 56.95 | $57.28 | 162400 |
| 2024-11-01 | 56.91 | $57.11 | 149400 |
| 2024-10-31 | 56.89 | $56.73 | 196000 |
| 2024-10-30 | 56.91 | $58.97 | 156803 |
| 2024-10-29 | 56.69 | $58.84 | 145246 |
| 2024-10-28 | 56.46 | $59.66 | 272302 |
| 2024-10-25 | 56.13 | $56.87 | 226800 |
| 2024-10-24 | 56.05 | $57.44 | 389950 |
| 2024-10-23 | 55.90 | $55.47 | 251900 |
| 2024-10-22 | 55.95 | $54.27 | 113436 |
| 2024-10-21 | 56.12 | $54.85 | 174800 |
| 2024-10-18 | 56.26 | $56.67 | 116000 |
| 2024-10-17 | 56.21 | $56.78 | 124100 |
| 2024-10-16 | 56.15 | $56.77 | 119543 |
| 2024-10-15 | 56.09 | $54.88 | 129200 |
| 2024-10-14 | 56.22 | $54.95 | 111600 |
| 2024-10-11 | 56.35 | $54.62 | 135400 |
| 2024-10-10 | 56.53 | $53.62 | 190100 |
| 2024-10-09 | 56.84 | $53.74 | 122611 |
| 2024-10-08 | 57.16 | $55.82 | 138100 |
| 2024-10-07 | 57.31 | $55.78 | 124979 |
| 2024-10-04 | 57.47 | $57.39 | 176233 |
| 2024-10-03 | 57.47 | $55.45 | 107700 |
| 2024-10-02 | 57.69 | $56.46 | 91735 |
| 2024-10-01 | 57.82 | $58.02 | 112000 |
| 2024-09-30 | 57.80 | $58.48 | 169246 |
| 2024-09-27 | 57.72 | $59.06 | 211229 |
| 2024-09-26 | 57.58 | $58.06 | 194700 |
| 2024-09-25 | 57.53 | $57.07 | 157607 |
| 2024-09-24 | 57.58 | $57.44 | 82141 |
| 2024-09-23 | 57.60 | $57.21 | 108400 |
| 2024-09-20 | 57.64 | $57.62 | 402700 |
| 2024-09-19 | 57.64 | $58.53 | 116800 |
| 2024-09-18 | 57.55 | $56.50 | 186307 |
| 2024-09-17 | 57.66 | $56.53 | 225800 |
| 2024-09-16 | 57.77 | $55.51 | 94213 |
| 2024-09-13 | 58.01 | $55.96 | 157600 |
| 2024-09-12 | 58.23 | $54.37 | 158700 |
| 2024-09-11 | 58.63 | $53.54 | 192614 |
| 2024-09-10 | 59.17 | $54.08 | 329735 |
| 2024-09-09 | 59.71 | $57.36 | 237100 |
| 2024-09-06 | 59.95 | $57.71 | 169900 |
| 2024-09-05 | 60.19 | $58.54 | 125800 |
| 2024-09-04 | 60.36 | $59.07 | 89932 |
| 2024-09-03 | 60.50 | $60.28 | 185039 |
| 2024-08-30 | 60.52 | $62.34 | 150400 |
| 2024-08-29 | 60.33 | $62.28 | 127648 |
| 2024-08-28 | 60.13 | $62.01 | 101700 |
| 2024-08-27 | 59.93 | $62.73 | 110300 |
| 2024-08-26 | 59.63 | $63.04 | 184926 |
| 2024-08-23 | 59.28 | $62.56 | 170434 |
| 2024-08-22 | 58.93 | $59.79 | 93626 |
| 2024-08-21 | 58.84 | $60.95 | 142400 |
| 2024-08-20 | 58.62 | $61.04 | 177200 |
| 2024-08-19 | 58.36 | $61.04 | 249704 |
| 2024-08-16 | 58.08 | $60.83 | 153600 |
| 2024-08-15 | 57.79 | $59.59 | 225100 |
| 2024-08-14 | 57.60 | $56.97 | 147815 |
| 2024-08-13 | 57.67 | $58.08 | 147200 |
| 2024-08-12 | 57.62 | $57.79 | 236200 |
| 2024-08-09 | 57.61 | $59.80 | 222021 |
| 2024-08-08 | 57.37 | $59.88 | 200746 |
| 2024-08-07 | 57.11 | $58.80 | 242400 |
| 2024-08-06 | 56.93 | $57.57 | 164615 |
| 2024-08-05 | 56.87 | $57.78 | 562700 |
| 2024-08-02 | 56.77 | $55.89 | 285900 |
| 2024-08-01 | 56.86 | $58.34 | 216400 |
| 2024-07-31 | 56.71 | $59.54 | 203410 |
| 2024-07-30 | 56.41 | $57.48 | 133400 |
| 2024-07-29 | 56.30 | $56.74 | 182200 |
| 2024-07-26 | 56.25 | $58.30 | 159000 |
| 2024-07-25 | 56.03 | $57.06 | 171700 |
| 2024-07-24 | 55.93 | $56.41 | 195335 |
| 2024-07-23 | 55.87 | $55.25 | 236422 |
| 2024-07-22 | 55.94 | $57.00 | 100842 |
| 2024-07-19 | 55.83 | $57.10 | 154200 |
| 2024-07-18 | 55.69 | $58.17 | 174400 |
| 2024-07-17 | 55.43 | $59.27 | 166200 |
| 2024-07-16 | 55.03 | $58.30 | 240300 |
| 2024-07-15 | 54.69 | $56.48 | 250936 |
| 2024-07-12 | 54.50 | $56.69 | 234000 |
| 2024-07-11 | 54.27 | $55.11 | 175823 |
| 2024-07-10 | 54.18 | $52.04 | 136500 |
| 2024-07-09 | 54.40 | $51.32 | 144200 |
| 2024-07-08 | 54.73 | $52.72 | 224749 |
| 2024-07-05 | 54.94 | $52.22 | 90615 |
| 2024-07-03 | 55.22 | $53.73 | 54700 |
| 2024-07-02 | 55.38 | $53.78 | 85200 |
| 2024-07-01 | 55.55 | $53.77 | 117200 |
| 2024-06-28 | 55.74 | $54.47 | 343200 |
| 2024-06-27 | 55.87 | $54.19 | 121472 |
| 2024-06-26 | 56.05 | $53.68 | 135600 |
| 2024-06-25 | 56.30 | $53.96 | 159635 |
| 2024-06-24 | 56.54 | $55.42 | 162827 |
| 2024-06-21 | 56.66 | $54.74 | 425403 |
| 2024-06-20 | 56.86 | $55.44 | 139400 |
| 2024-06-18 | 57.01 | $57.02 | 119914 |
| 2024-06-17 | 57.01 | $57.55 | 131400 |
| 2024-06-14 | 56.96 | $56.19 | 158034 |
| 2024-06-13 | 57.04 | $56.78 | 173500 |
| 2024-06-12 | 57.06 | $58.51 | 146900 |
| 2024-06-11 | 56.91 | $56.66 | 238806 |
| 2024-06-10 | 56.94 | $57.16 | 181845 |
| 2024-06-07 | 56.92 | $56.54 | 183400 |
| 2024-06-06 | 56.95 | $57.32 | 187541 |
| 2024-06-05 | 56.92 | $57.42 | 121100 |
| 2024-06-04 | 56.86 | $57.30 | 154028 |
| 2024-06-03 | 56.82 | $58.12 | 153724 |
| 2024-05-31 | 56.68 | $56.67 | 145322 |
| 2024-05-30 | 56.68 | $55.87 | 156325 |
| 2024-05-29 | 56.77 | $55.03 | 163400 |
| 2024-05-28 | 56.95 | $56.31 | 134700 |
| 2024-05-24 | 57.02 | $56.60 | 102413 |
| 2024-05-23 | 57.06 | $55.92 | 198400 |
| 2024-05-22 | 57.18 | $56.65 | 151246 |
| 2024-05-21 | 57.24 | $57.34 | 95600 |
| 2024-05-20 | 57.23 | $57.55 | 124445 |
| 2024-05-17 | 57.19 | $58.99 | 108133 |
| 2024-05-16 | 57.00 | $59.67 | 113333 |
| 2024-05-15 | 56.72 | $59.59 | 217846 |
| 2024-05-14 | 56.42 | $59.24 | 302407 |
| 2024-05-13 | 56.12 | $58.17 | 252507 |
| 2024-05-10 | 55.91 | $58.06 | 191916 |
| 2024-05-09 | 55.68 | $58.50 | 338100 |
| 2024-05-08 | 55.39 | $58.04 | 122600 |
| 2024-05-07 | 55.11 | $57.31 | 121831 |
| 2024-05-06 | 54.87 | $57.74 | 144815 |
| 2024-05-03 | 54.57 | $56.43 | 143648 |
| 2024-05-02 | 54.38 | $57.08 | 213320 |
| 2024-05-01 | 54.09 | $57.28 | 280400 |
| 2024-04-30 | 53.76 | $57.84 | 373338 |
| 2024-04-29 | 53.33 | $60.37 | 349124 |
| 2024-04-26 | 52.58 | $62.30 | 817300 |
| 2024-04-25 | 51.56 | $56.67 | 600000 |
| 2024-04-24 | 51.02 | $51.12 | 217700 |
| 2024-04-23 | 51.01 | $50.90 | 161742 |
| 2024-04-22 | 51.03 | $49.36 | 318834 |
| 2024-04-19 | 51.20 | $48.62 | 205416 |
| 2024-04-18 | 51.47 | $48.06 | 187135 |
| 2024-04-17 | 51.83 | $48.62 | 188400 |
| 2024-04-16 | 52.17 | $49.56 | 197359 |
| 2024-04-15 | 52.45 | $49.35 | 265448 |
| 2024-04-12 | 52.77 | $49.90 | 240300 |
| 2024-04-11 | 53.07 | $50.34 | 351100 |
| 2024-04-10 | 53.36 | $51.01 | 212835 |
| 2024-04-09 | 53.61 | $53.09 | 288720 |
| 2024-04-08 | 53.66 | $52.05 | 141108 |
| 2024-04-05 | 53.83 | $52.76 | 203315 |
| 2024-04-04 | 53.95 | $53.10 | 147824 |
| 2024-04-03 | 54.04 | $54.26 | 124013 |
| 2024-04-02 | 54.01 | $54.55 | 163830 |
| 2024-04-01 | 53.96 | $56.17 | 123912 |
| 2024-03-28 | 53.72 | $56.94 | 147806 |
| 2024-03-27 | 53.38 | $56.19 | 193800 |
| 2024-03-26 | 53.09 | $54.11 | 120421 |
| 2024-03-25 | 52.98 | $54.07 | 96007 |
| 2024-03-22 | 52.87 | $54.31 | 211807 |
| 2024-03-21 | 52.71 | $54.54 | 202905 |
| 2024-03-20 | 52.52 | $53.99 | 130616 |
| 2024-03-19 | 52.37 | $52.45 | 214327 |
| 2024-03-18 | 52.36 | $52.15 | 248200 |
| 2024-03-15 | 52.38 | $52.73 | 364107 |
| 2024-03-14 | 52.34 | $51.77 | 191700 |
| 2024-03-13 | 52.40 | $52.50 | 142442 |
| 2024-03-12 | 52.39 | $52.34 | 108220 |
| 2024-03-11 | 52.40 | $52.18 | 108300 |
| 2024-03-08 | 52.42 | $52.16 | 232715 |
| 2024-03-07 | 52.45 | $53.89 | 262100 |
| 2024-03-06 | 52.30 | $51.45 | 397900 |
| 2024-03-05 | 52.39 | $51.25 | 215300 |
| 2024-03-04 | 52.51 | $51.34 | 270400 |
| 2024-03-01 | 52.63 | $52.50 | 208009 |
| 2024-02-29 | 52.65 | $52.50 | 321632 |
| 2024-02-28 | 52.66 | $51.24 | 254919 |
| 2024-02-27 | 52.81 | $51.46 | 253437 |
| 2024-02-26 | 52.95 | $50.87 | 214600 |
| 2024-02-23 | 53.17 | $51.81 | 190441 |
| 2024-02-22 | 53.32 | $51.39 | 287517 |
| 2024-02-21 | 53.52 | $51.45 | 242300 |
| 2024-02-20 | 53.74 | $51.09 | 239600 |
| 2024-02-16 | 54.02 | $52.68 | 303521 |
| 2024-02-15 | 54.16 | $54.06 | 346000 |
| 2024-02-14 | 54.17 | $56.24 | 656539 |
| 2024-02-13 | 53.95 | $57.45 | 433400 |
| 2024-02-12 | 53.58 | $59.48 | 460400 |
| 2024-02-09 | 52.96 | $57.25 | 271200 |
| 2024-02-08 | 52.51 | $55.20 | 445222 |
| 2024-02-07 | 52.23 | $53.37 | 182336 |
| 2024-02-06 | 52.10 | $52.31 | 156700 |
| 2024-02-05 | 52.08 | $50.66 | 117700 |
| 2024-02-02 | 52.23 | $51.23 | 126224 |
| 2024-02-01 | 52.34 | $51.68 | 157300 |
| 2024-01-31 | 52.41 | $50.56 | 213100 |
| 2024-01-30 | 52.60 | $52.86 | 97800 |
| 2024-01-29 | 52.58 | $53.16 | 162200 |
| 2024-01-26 | 52.51 | $51.72 | 98400 |
| 2024-01-25 | 52.60 | $52.14 | 239700 |
| 2024-01-24 | 52.65 | $50.43 | 320000 |
| 2024-01-23 | 52.88 | $51.93 | 113009 |
| 2024-01-22 | 52.98 | $52.64 | 129234 |
| 2024-01-19 | 53.01 | $50.82 | 162500 |
| 2024-01-18 | 53.24 | $51.30 | 107742 |
| 2024-01-17 | 53.45 | $50.86 | 123901 |
| 2024-01-16 | 53.72 | $50.51 | 193210 |
| 2024-01-12 | 54.06 | $50.66 | 173200 |
| 2024-01-11 | 54.42 | $52.88 | 245101 |
| 2024-01-10 | 54.58 | $54.14 | 75735 |
| 2024-01-09 | 54.63 | $54.45 | 101900 |
| 2024-01-08 | 54.65 | $54.90 | 118100 |
| 2024-01-05 | 54.62 | $54.27 | 174800 |
| 2024-01-04 | 54.66 | $53.76 | 249000 |
| 2024-01-03 | 54.75 | $53.77 | 170900 |
| 2024-01-02 | 54.85 | $56.13 | 222000 |
| 2023-12-29 | 54.72 | $56.21 | 155443 |
| 2023-12-28 | 54.56 | $57.54 | 159500 |
| 2023-12-27 | 54.25 | $58.05 | 101345 |
| 2023-12-26 | 53.85 | $57.78 | 178300 |
| 2023-12-22 | 53.43 | $56.40 | 88100 |
| 2023-12-21 | 53.12 | $56.52 | 158400 |
| 2023-12-20 | 52.76 | $54.67 | 219525 |
| 2023-12-19 | 52.56 | $56.62 | 182318 |
| 2023-12-18 | 52.13 | $54.83 | 283221 |
| 2023-12-15 | 51.85 | $54.61 | 708500 |
| 2023-12-14 | 51.56 | $55.39 | 388300 |
| 2023-12-13 | 51.16 | $53.33 | 364400 |
| 2023-12-12 | 50.93 | $48.61 | 159100 |
| 2023-12-11 | 51.17 | $50.39 | 166924 |
| 2023-12-08 | 51.25 | $50.25 | 130500 |
| 2023-12-07 | 51.36 | $50.60 | 430900 |
| 2023-12-06 | 51.44 | $50.25 | 217046 |
| 2023-12-05 | 51.57 | $50.95 | 268400 |
| 2023-12-04 | 51.63 | $53.60 | 139035 |
| 2023-12-01 | 51.42 | $53.45 | 184548 |
| 2023-11-30 | 51.21 | $51.27 | 213914 |
| 2023-11-29 | 51.20 | $52.52 | 166500 |
| 2023-11-28 | 51.07 | $51.44 | 136214 |
| 2023-11-27 | 51.03 | $51.89 | 163115 |
| 2023-11-24 | 50.94 | $52.79 | 78800 |
| 2023-11-22 | 50.74 | $52.25 | 132412 |
| 2023-11-21 | 50.58 | $52.17 | 184913 |
| 2023-11-20 | 50.41 | $52.70 | 168500 |
| 2023-11-17 | 50.17 | $52.46 | 258742 |
| 2023-11-16 | 49.93 | $50.97 | 441500 |
| 2023-11-15 | 49.82 | $55.16 | 357929 |
| 2023-11-14 | 49.26 | $54.46 | 280224 |
| 2023-11-13 | 48.71 | $49.63 | 238131 |
| 2023-11-10 | 48.62 | $49.20 | 284800 |
| 2023-11-09 | 48.56 | $48.56 | 238300 |
| 2023-11-08 | 48.56 | $50.36 | 231600 |
| 2023-11-07 | 48.37 | $51.09 | 294933 |
| 2023-11-06 | 48.08 | $52.34 | 364100 |
| 2023-11-03 | 47.63 | $52.96 | 228900 |
| 2023-11-02 | 47.07 | $51.01 | 326001 |
| 2023-11-01 | 46.66 | $49.42 | 187500 |
| 2023-10-31 | 46.36 | $47.85 | 349329 |
| 2023-10-30 | 46.21 | $47.53 | 308300 |
| 2023-10-27 | 46.07 | $49.15 | 572500 |
| 2023-10-26 | 45.74 | $49.16 | 911439 |
| 2023-10-25 | 45.39 | $43.33 | 441400 |
| 2023-10-24 | 45.60 | $43.99 | 384729 |
| 2023-10-23 | 45.77 | $45.65 | 334200 |
| 2023-10-20 | 45.78 | $45.46 | 341300 |
| 2023-10-19 | 45.82 | $45.66 | 225800 |
| 2023-10-18 | 45.84 | $45.94 | 230800 |
| 2023-10-17 | 45.82 | $46.00 | 307227 |
| 2023-10-16 | 45.81 | $43.94 | 370333 |
| 2023-10-13 | 46.00 | $41.84 | 228300 |
| 2023-10-12 | 46.44 | $42.52 | 250040 |
| 2023-10-11 | 46.85 | $43.44 | 210530 |
| 2023-10-10 | 47.21 | $43.74 | 325411 |
| 2023-10-09 | 47.58 | $43.13 | 165801 |
| 2023-10-06 | 48.05 | $42.71 | 189602 |
| 2023-10-05 | 48.61 | $42.65 | 292525 |
| 2023-10-04 | 49.23 | $44.95 | 249000 |
| 2023-10-03 | 49.69 | $45.12 | 192200 |
| 2023-10-02 | 50.17 | $46.60 | 237600 |
| 2023-09-29 | 50.54 | $47.76 | 293317 |
| 2023-09-28 | 50.83 | $49.15 | 290800 |
| 2023-09-27 | 51.01 | $49.23 | 211300 |
| 2023-09-26 | 51.20 | $48.87 | 194500 |
| 2023-09-25 | 51.44 | $49.47 | 179608 |
| 2023-09-22 | 51.65 | $49.15 | 234000 |
| 2023-09-21 | 51.91 | $50.50 | 173100 |
| 2023-09-20 | 52.06 | $51.38 | 146031 |
| 2023-09-19 | 52.14 | $51.68 | 169505 |
| 2023-09-18 | 52.18 | $52.26 | 197210 |
| 2023-09-15 | 52.18 | $52.56 | 700735 |
| 2023-09-14 | 52.13 | $54.07 | 377800 |
| 2023-09-13 | 51.93 | $51.61 | 313900 |
| 2023-09-12 | 51.96 | $51.87 | 265600 |
| 2023-09-11 | 51.97 | $51.61 | 287900 |
| 2023-09-08 | 52.01 | $52.07 | 263600 |
| 2023-09-07 | 52.01 | $51.84 | 301200 |
| 2023-09-06 | 52.02 | $52.48 | 273800 |
| 2023-09-05 | 51.98 | $53.40 | 237946 |
| 2023-09-01 | 51.83 | $53.45 | 129100 |
| 2023-08-31 | 51.66 | $53.32 | 145100 |
| 2023-08-30 | 51.48 | $53.68 | 183348 |
| 2023-08-29 | 51.25 | $53.51 | 156835 |
| 2023-08-28 | 51.01 | $52.82 | 280547 |
| 2023-08-25 | 50.82 | $51.81 | 263200 |
| 2023-08-24 | 50.72 | $51.77 | 302900 |
| 2023-08-23 | 50.61 | $52.39 | 278800 |
| 2023-08-22 | 50.42 | $51.06 | 263500 |
| 2023-08-21 | 50.35 | $51.45 | 286200 |
| 2023-08-18 | 50.23 | $51.79 | 310600 |
| 2023-08-17 | 50.07 | $50.48 | 384400 |
| 2023-08-16 | 50.03 | $50.35 | 323339 |
| 2023-08-15 | 49.99 | $50.38 | 287024 |
| 2023-08-14 | 49.95 | $50.84 | 236036 |
| 2023-08-11 | 49.86 | $51.26 | 200146 |
| 2023-08-10 | 49.71 | $50.18 | 226200 |
| 2023-08-09 | 49.66 | $50.06 | 258946 |
| 2023-08-08 | 49.62 | $48.72 | 274900 |
| 2023-08-07 | 49.72 | $50.12 | 207300 |
| 2023-08-04 | 49.67 | $49.42 | 289213 |
| 2023-08-03 | 49.70 | $49.51 | 270600 |
| 2023-08-02 | 49.72 | $49.81 | 246701 |
| 2023-08-01 | 49.71 | $49.60 | 467900 |
| 2023-07-31 | 49.72 | $47.89 | 390300 |
| 2023-07-28 | 49.92 | $49.17 | 398310 |
| 2023-07-27 | 49.99 | $50.81 | 467300 |
| 2023-07-26 | 49.91 | $51.07 | 245400 |
| 2023-07-25 | 49.79 | $49.15 | 199534 |
| 2023-07-24 | 49.85 | $50.26 | 332513 |
| 2023-07-21 | 49.81 | $50.58 | 331215 |
| 2023-07-20 | 49.73 | $52.77 | 233400 |
| 2023-07-19 | 49.41 | $52.77 | 343320 |
| 2023-07-18 | 49.05 | $52.42 | 165223 |
| 2023-07-17 | 48.70 | $51.48 | 156700 |
| 2023-07-14 | 48.41 | $50.87 | 228807 |
| 2023-07-13 | 48.15 | $51.67 | 225500 |
| 2023-07-12 | 47.78 | $51.56 | 247628 |
| 2023-07-11 | 47.38 | $50.10 | 232744 |
| 2023-07-10 | 47.09 | $48.79 | 249800 |
| 2023-07-07 | 46.91 | $48.34 | 179133 |
| 2023-07-06 | 46.76 | $47.76 | 275538 |
| 2023-07-05 | 46.66 | $48.02 | 201200 |
| 2023-07-03 | 46.52 | $48.71 | 143000 |
| 2023-06-30 | 46.28 | $47.67 | 290030 |
| 2023-06-29 | 46.14 | $49.00 | 223600 |
| 2023-06-28 | 45.84 | $49.22 | 234335 |
| 2023-06-27 | 45.48 | $48.12 | 180308 |
| 2023-06-26 | 45.20 | $46.97 | 177600 |
| 2023-06-23 | 45.02 | $46.93 | 758311 |
| 2023-06-22 | 44.82 | $46.54 | 270500 |
| 2023-06-21 | 44.63 | $45.88 | 179000 |
| 2023-06-20 | 44.50 | $45.79 | 281218 |
| 2023-06-16 | 44.37 | $44.81 | 713400 |
| 2023-06-15 | 44.32 | $45.77 | 208825 |
| 2023-06-14 | 44.17 | $44.85 | 231248 |
| 2023-06-13 | 44.10 | $46.43 | 258804 |
| 2023-06-12 | 43.85 | $46.01 | 189800 |
| 2023-06-09 | 43.62 | $45.76 | 220500 |
| 2023-06-08 | 43.40 | $46.69 | 178835 |
| 2023-06-07 | 43.05 | $46.41 | 265600 |
| 2023-06-06 | 42.70 | $44.67 | 229730 |
| 2023-06-05 | 42.49 | $42.50 | 241473 |
| 2023-06-02 | 42.49 | $43.61 | 354843 |
| 2023-06-01 | 42.37 | $41.26 | 255500 |
| 2023-05-31 | 42.49 | $41.44 | 543200 |
| 2023-05-30 | 42.60 | $42.84 | 318100 |
| 2023-05-26 | 42.58 | $41.80 | 209446 |
| 2023-05-25 | 42.66 | $41.73 | 277000 |
| 2023-05-24 | 42.76 | $41.75 | 285206 |
| 2023-05-23 | 42.86 | $42.44 | 687900 |
| 2023-05-22 | 42.91 | $40.86 | 309200 |
| 2023-05-19 | 43.12 | $40.52 | 349928 |
| 2023-05-18 | 43.40 | $41.43 | 326402 |
| 2023-05-17 | 43.60 | $40.52 | 299938 |
| 2023-05-16 | 43.93 | $39.07 | 206742 |
| 2023-05-15 | 44.44 | $40.60 | 211000 |
| 2023-05-12 | 44.84 | $40.69 | 349128 |
| 2023-05-11 | 45.28 | $40.58 | 349800 |
| 2023-05-10 | 45.78 | $40.66 | 250500 |
| 2023-05-09 | 46.31 | $39.56 | 199235 |
| 2023-05-08 | 47.03 | $40.22 | 242600 |
| 2023-05-05 | 47.74 | $40.61 | 282806 |
| 2023-05-04 | 48.49 | $39.98 | 390100 |
| 2023-05-03 | 49.39 | $41.75 | 409235 |
| 2023-05-02 | 50.19 | $43.41 | 441133 |
| 2023-05-01 | 50.91 | $46.10 | 575500 |
| 2023-04-28 | 51.41 | $44.52 | 442200 |
| 2023-04-27 | 52.14 | $46.07 | 1.0M |
| 2023-04-26 | 52.78 | $52.17 | 436309 |
| 2023-04-25 | 52.84 | $51.84 | 443300 |
| 2023-04-24 | 52.95 | $52.88 | 160600 |
| 2023-04-21 | 52.95 | $53.01 | 178834 |
| 2023-04-20 | 52.95 | $52.61 | 361800 |
| 2023-04-19 | 52.98 | $53.44 | 293900 |
| 2023-04-18 | 52.94 | $53.56 | 219816 |
| 2023-04-17 | 52.87 | $53.17 | 246712 |
| 2023-04-14 | 52.84 | $54.19 | 234234 |
| 2023-04-13 | 52.70 | $52.95 | 140022 |
| 2023-04-12 | 52.67 | $52.56 | 177685 |
| 2023-04-11 | 52.68 | $53.32 | 266019 |
| 2023-04-10 | 52.61 | $50.98 | 349837 |
| 2023-04-06 | 52.79 | $50.62 | 284000 |
| 2023-04-05 | 53.01 | $50.82 | 262629 |
| 2023-04-04 | 53.25 | $52.36 | 197006 |
| 2023-04-03 | 53.34 | $53.84 | 227929 |
| 2023-03-31 | 53.29 | $54.34 | 253925 |
| 2023-03-30 | 53.17 | $53.06 | 202100 |
| 2023-03-29 | 53.19 | $52.60 | 173100 |
| 2023-03-28 | 53.25 | $52.23 | 258022 |
| 2023-03-27 | 53.36 | $52.26 | 295345 |
| 2023-03-24 | 53.47 | $51.53 | 437900 |
| 2023-03-23 | 53.68 | $50.23 | 517100 |
| 2023-03-22 | 54.04 | $50.50 | 330219 |
| 2023-03-21 | 54.41 | $51.08 | 592300 |
| 2023-03-20 | 54.76 | $50.79 | 414300 |
| 2023-03-17 | 55.18 | $49.53 | 1.8M |
| 2023-03-16 | 55.77 | $51.31 | 467700 |
| 2023-03-15 | 56.24 | $51.87 | 623020 |
| 2023-03-14 | 56.70 | $53.38 | 552900 |
| 2023-03-13 | 57.05 | $53.48 | 722624 |
| 2023-03-10 | 57.43 | $55.98 | 604700 |
| 2023-03-09 | 57.58 | $57.42 | 464500 |
| 2023-03-08 | 57.60 | $58.65 | 406000 |
| 2023-03-07 | 57.49 | $58.91 | 287018 |
| 2023-03-06 | 57.34 | $58.84 | 417800 |
| 2023-03-03 | 57.18 | $59.52 | 266600 |
| 2023-03-02 | 56.94 | $58.46 | 356635 |
| 2023-03-01 | 56.78 | $57.78 | 440845 |
| 2023-02-28 | 56.67 | $56.89 | 509336 |
| 2023-02-27 | 56.65 | $56.73 | 414200 |
| 2023-02-24 | 56.64 | $56.27 | 418614 |
| 2023-02-23 | 56.68 | $57.13 | 625815 |
| 2023-02-22 | 56.63 | $57.83 | 640423 |
| 2023-02-21 | 56.50 | $55.26 | 921800 |
| 2023-02-17 | 56.63 | $60.00 | 909600 |
| 2023-02-16 | 56.28 | $58.99 | 421500 |
| 2023-02-15 | 56.00 | $60.64 | 439146 |
| 2023-02-14 | 55.51 | $61.29 | 285400 |
| 2023-02-13 | 54.90 | $60.30 | 274250 |
| 2023-02-10 | 54.33 | $58.42 | 189243 |
| 2023-02-09 | 53.90 | $58.11 | 243238 |
| 2023-02-08 | 53.46 | $57.74 | 171707 |
| 2023-02-07 | 53.00 | $57.80 | 208900 |
| 2023-02-06 | 52.50 | $58.14 | 202900 |
| 2023-02-03 | 51.91 | $58.96 | 251107 |
| 2023-02-02 | 51.16 | $58.23 | 335024 |
| 2023-02-01 | 50.42 | $55.66 | 322920 |
| 2023-01-31 | 49.87 | $53.71 | 373125 |
| 2023-01-30 | 49.46 | $51.32 | 193230 |
| 2023-01-27 | 49.27 | $50.86 | 291702 |
| 2023-01-26 | 49.10 | $51.00 | 161700 |
| 2023-01-25 | 48.90 | $49.60 | 103735 |
| 2023-01-24 | 48.83 | $48.34 | 174000 |
| 2023-01-23 | 48.88 | $48.86 | 215918 |
| 2023-01-20 | 48.88 | $49.25 | 262600 |
| 2023-01-19 | 48.84 | $48.67 | 280900 |
| 2023-01-18 | 48.86 | $48.11 | 244200 |
| 2023-01-17 | 48.94 | $48.50 | 224400 |
| 2023-01-13 | 48.98 | $49.32 | 193800 |
| 2023-01-12 | 48.95 | $50.48 | 289900 |
| 2023-01-11 | 48.78 | $50.24 | 300400 |
| 2023-01-10 | 48.63 | $49.94 | 216904 |
| 2023-01-09 | 48.49 | $49.13 | 331100 |
| 2023-01-06 | 48.43 | $48.52 | 230600 |
| 2023-01-05 | 48.42 | $47.39 | 214041 |
| 2023-01-04 | 48.53 | $48.29 | 248500 |
| 2023-01-03 | 48.55 | $47.21 | 418000 |
| 2022-12-30 | 48.69 | $49.27 | 505000 |
| 2022-12-29 | 48.63 | $48.70 | 523213 |
| 2022-12-28 | 48.62 | $47.17 | 318100 |
| 2022-12-27 | 48.78 | $47.85 | 345819 |
| 2022-12-23 | 48.87 | $47.48 | 470000 |
| 2022-12-22 | 49.02 | $46.46 | 815828 |
| 2022-12-21 | 49.29 | $46.46 | 306200 |
| 2022-12-20 | 49.59 | $44.90 | 473500 |
| 2022-12-19 | 50.08 | $47.33 | 407221 |
| 2022-12-16 | 50.37 | $48.71 | 1.2M |
| 2022-12-15 | 50.54 | $49.83 | 359600 |
| 2022-12-14 | 50.62 | $50.21 | 307510 |
| 2022-12-13 | 50.66 | $49.20 | 446200 |
| 2022-12-12 | 50.82 | $51.74 | 311600 |
| 2022-12-09 | 50.72 | $51.36 | 236134 |
| 2022-12-08 | 50.65 | $51.60 | 414100 |
| 2022-12-07 | 50.55 | $50.74 | 212131 |
| 2022-12-06 | 50.53 | $51.64 | 226307 |
| 2022-12-05 | 50.42 | $50.58 | 272708 |
| 2022-12-02 | 50.40 | $52.03 | 224949 |
| 2022-12-01 | 50.23 | $51.81 | 284718 |
| 2022-11-30 | 50.06 | $53.14 | 318637 |
| 2022-11-29 | 49.74 | $52.14 | 268300 |
| 2022-11-28 | 49.48 | $51.19 | 214047 |
| 2022-11-25 | 49.30 | $50.80 | 94330 |
| 2022-11-23 | 49.14 | $51.15 | 147930 |
| 2022-11-22 | 48.93 | $50.68 | 187011 |
| 2022-11-21 | 48.75 | $50.35 | 350004 |
| 2022-11-18 | 48.58 | $51.58 | 174400 |
| 2022-11-17 | 48.27 | $51.36 | 251000 |
| 2022-11-16 | 47.94 | $50.81 | 250100 |
| 2022-11-15 | 47.64 | $51.65 | 317702 |
| 2022-11-14 | 47.22 | $50.88 | 237211 |
| 2022-11-11 | 46.83 | $51.52 | 204658 |
| 2022-11-10 | 46.34 | $51.32 | 458040 |
| 2022-11-09 | 45.81 | $46.73 | 233340 |
| 2022-11-08 | 45.71 | $47.88 | 260200 |
| 2022-11-07 | 45.49 | $46.87 | 194100 |
| 2022-11-04 | 45.34 | $45.24 | 277500 |
| 2022-11-03 | 45.35 | $44.93 | 368233 |
| 2022-11-02 | 45.40 | $45.53 | 364700 |
| 2022-11-01 | 45.38 | $48.35 | 440106 |
| 2022-10-31 | 45.07 | $46.75 | 330513 |
| 2022-10-28 | 44.89 | $47.25 | 382648 |
| 2022-10-27 | 44.64 | $47.00 | 495700 |
| 2022-10-26 | 44.40 | $44.71 | 195600 |
| 2022-10-25 | 44.36 | $44.44 | 322200 |
| 2022-10-24 | 44.36 | $42.95 | 451124 |
| 2022-10-21 | 44.50 | $41.71 | 559730 |
| 2022-10-20 | 44.80 | $41.09 | 500135 |
| 2022-10-19 | 45.19 | $43.24 | 399200 |
| 2022-10-18 | 45.39 | $46.08 | 379424 |
| 2022-10-17 | 45.32 | $44.40 | 308308 |
| 2022-10-14 | 45.42 | $45.03 | 314800 |
| 2022-10-13 | 45.46 | $46.62 | 438900 |
| 2022-10-12 | 45.34 | $45.03 | 357300 |
| 2022-10-11 | 45.37 | $44.97 | 412625 |
| 2022-10-10 | 45.41 | $43.62 | 326900 |
| 2022-10-07 | 45.60 | $44.06 | 367848 |
| 2022-10-06 | 45.76 | $44.59 | 494231 |
| 2022-10-05 | 45.88 | $43.66 | 393427 |
| 2022-10-04 | 46.12 | $45.31 | 473400 |
| 2022-10-03 | 46.20 | $44.04 | 424000 |
| 2022-09-30 | 46.43 | $43.30 | 726547 |
| 2022-09-29 | 46.76 | $42.71 | 957245 |
| 2022-09-28 | 47.18 | $48.35 | 451511 |
| 2022-09-27 | 47.06 | $45.65 | 501300 |
| 2022-09-26 | 47.21 | $43.66 | 325300 |
| 2022-09-23 | 47.58 | $43.73 | 410400 |
| 2022-09-22 | 47.99 | $44.53 | 425900 |
| 2022-09-21 | 48.35 | $45.55 | 399209 |
| 2022-09-20 | 48.65 | $46.71 | 600031 |
| 2022-09-19 | 48.85 | $47.58 | 612100 |
| 2022-09-16 | 48.99 | $46.16 | 1.2M |
| 2022-09-15 | 49.28 | $46.50 | 539647 |
| 2022-09-14 | 49.58 | $46.04 | 598828 |
| 2022-09-13 | 49.95 | $45.94 | 789000 |
| 2022-09-12 | 50.37 | $49.34 | 691447 |
| 2022-09-09 | 50.48 | $47.40 | 573300 |
| 2022-09-08 | 50.80 | $47.83 | 424300 |
| 2022-09-07 | 51.12 | $49.07 | 472915 |
| 2022-09-06 | 51.33 | $47.78 | 788500 |
| 2022-09-02 | 51.71 | $51.68 | 365300 |
| 2022-09-01 | 51.71 | $52.40 | 479200 |
| 2022-08-31 | 51.64 | $53.19 | 457236 |
| 2022-08-30 | 51.47 | $55.03 | 307800 |
| 2022-08-29 | 51.10 | $56.13 | 344740 |
| 2022-08-26 | 50.57 | $56.48 | 584704 |
| 2022-08-25 | 49.94 | $58.45 | 742300 |
| 2022-08-24 | 49.05 | $54.44 | 750523 |
| 2022-08-23 | 48.48 | $54.40 | 634500 |
| 2022-08-22 | 47.86 | $53.20 | 514729 |
| 2022-08-19 | 47.30 | $54.25 | 631111 |
| 2022-08-18 | 46.56 | $54.55 | 688556 |
| 2022-08-17 | 45.72 | $53.85 | 519900 |
| 2022-08-16 | 44.87 | $53.30 | 823129 |
| 2022-08-15 | 43.98 | $50.00 | 381936 |
| 2022-08-12 | 43.35 | $49.96 | 316600 |
| 2022-08-11 | 42.65 | $48.84 | 525604 |
| 2022-08-10 | 42.00 | $47.79 | 583300 |
| 2022-08-09 | 41.39 | $45.00 | 403500 |
| 2022-08-08 | 41.01 | $45.19 | 523404 |
| 2022-08-05 | 40.57 | $44.20 | 379210 |
| 2022-08-04 | 40.19 | $43.83 | 623929 |
| 2022-08-03 | 39.81 | $43.10 | 419100 |
| 2022-08-02 | 39.46 | $41.29 | 402100 |
| 2022-08-01 | 39.27 | $43.02 | 735300 |
| 2022-07-29 | 38.87 | $41.85 | 489117 |
| 2022-07-28 | 38.56 | $41.17 | 641100 |
| 2022-07-27 | 38.28 | $39.91 | 315729 |
| 2022-07-26 | 38.11 | $38.45 | 198300 |
| 2022-07-25 | 38.07 | $38.75 | 264000 |
| 2022-07-22 | 38.00 | $38.98 | 251611 |
| 2022-07-21 | 37.90 | $38.60 | 314817 |
| 2022-07-20 | 37.83 | $39.18 | 418931 |
| 2022-07-19 | 37.68 | $39.55 | 285138 |
| 2022-07-18 | 37.49 | $38.00 | 387400 |
| 2022-07-15 | 37.43 | $36.58 | 365800 |
| 2022-07-14 | 37.52 | $35.13 | 310600 |
| 2022-07-13 | 37.78 | $36.06 | 291200 |
| 2022-07-12 | 37.96 | $36.55 | 202200 |
| 2022-07-11 | 38.10 | $35.32 | 262523 |
| 2022-07-08 | 38.40 | $36.68 | 245748 |
| 2022-07-07 | 38.58 | $37.01 | 280300 |
| 2022-07-06 | 38.74 | $35.15 | 337144 |
| 2022-07-05 | 39.12 | $37.63 | 486548 |
| 2022-07-01 | 39.28 | $37.51 | 316733 |
| 2022-06-30 | 39.46 | $36.63 | 399130 |
| 2022-06-29 | 39.76 | $37.65 | 240701 |
| 2022-06-28 | 39.99 | $37.48 | 612100 |
| 2022-06-27 | 40.25 | $38.34 | 386536 |
| 2022-06-24 | 40.45 | $38.27 | 460300 |
| 2022-06-23 | 40.68 | $36.68 | 211400 |
| 2022-06-22 | 41.10 | $36.37 | 236900 |
| 2022-06-21 | 41.60 | $36.23 | 323424 |
| 2022-06-17 | 42.16 | $36.53 | 867012 |
| 2022-06-16 | 42.76 | $34.63 | 522700 |
| 2022-06-15 | 43.61 | $39.65 | 283931 |
| 2022-06-14 | 44.03 | $39.99 | 328800 |
| 2022-06-13 | 44.45 | $39.68 | 383600 |
| 2022-06-10 | 44.96 | $42.50 | 332149 |
| 2022-06-09 | 45.22 | $44.69 | 240109 |
| 2022-06-08 | 45.27 | $44.53 | 326400 |
| 2022-06-07 | 45.35 | $45.34 | 195900 |
| 2022-06-06 | 45.35 | $45.79 | 294207 |
| 2022-06-03 | 45.30 | $45.30 | 266200 |
| 2022-06-02 | 45.30 | $45.54 | 214400 |
| 2022-06-01 | 45.28 | $45.57 | 276924 |
| 2022-05-31 | 45.25 | $45.61 | 406800 |
| 2022-05-27 | 45.21 | $47.13 | 241833 |
| 2022-05-26 | 45.01 | $46.56 | 253000 |
| 2022-05-25 | 44.85 | $46.47 | 356400 |
| 2022-05-24 | 44.68 | $44.01 | 222317 |
| 2022-05-23 | 44.75 | $43.16 | 386400 |
| 2022-05-20 | 44.91 | $43.10 | 448400 |
| 2022-05-19 | 45.10 | $43.41 | 373600 |
| 2022-05-18 | 45.28 | $43.77 | 469034 |
| 2022-05-17 | 45.44 | $47.68 | 284600 |
| 2022-05-16 | 45.20 | $46.30 | 256200 |
| 2022-05-13 | 45.09 | $47.11 | 323714 |
| 2022-05-12 | 44.88 | $45.28 | 304512 |
| 2022-05-11 | 44.83 | $44.50 | 356300 |
| 2022-05-10 | 44.87 | $44.01 | 288200 |
| 2022-05-09 | 44.96 | $45.02 | 380500 |
| 2022-05-06 | 44.95 | $46.33 | 299718 |
| 2022-05-05 | 44.81 | $47.34 | 334700 |
| 2022-05-04 | 44.54 | $49.05 | 526919 |
| 2022-05-03 | 44.07 | $46.79 | 751224 |
| 2022-05-02 | 43.78 | $44.22 | 487700 |
| 2022-04-29 | 43.73 | $42.55 | 621700 |
| 2022-04-28 | 43.86 | $42.78 | 558724 |
| 2022-04-27 | 43.97 | $42.98 | 572323 |
| 2022-04-26 | 44.08 | $43.33 | 400600 |
| 2022-04-25 | 44.15 | $44.43 | 380827 |
| 2022-04-22 | 44.13 | $43.50 | 342400 |
| 2022-04-21 | 44.19 | $43.65 | 489400 |
| 2022-04-20 | 44.25 | $44.74 | 499021 |
| 2022-04-19 | 44.20 | $45.78 | 716900 |
| 2022-04-18 | 44.03 | $43.70 | 605800 |
| 2022-04-14 | 44.06 | $43.35 | 456400 |
| 2022-04-13 | 44.14 | $43.04 | 571300 |
| 2022-04-12 | 44.25 | $42.49 | 907000 |
| 2022-04-11 | 44.44 | $42.10 | 747926 |
| 2022-04-08 | 44.69 | $41.01 | 524343 |
| 2022-04-07 | 45.07 | $39.60 | 828900 |
| 2022-04-06 | 45.65 | $41.96 | 884900 |
| 2022-04-05 | 46.04 | $41.78 | 546726 |
| 2022-04-04 | 46.49 | $43.10 | 453500 |
| 2022-04-01 | 46.84 | $41.84 | 487025 |
| 2022-03-31 | 47.37 | $42.51 | 438700 |
| 2022-03-30 | 47.88 | $45.00 | 248925 |
| 2022-03-29 | 48.18 | $47.18 | 344400 |
| 2022-03-28 | 48.29 | $44.95 | 256400 |
| 2022-03-25 | 48.64 | $46.07 | 259036 |
| 2022-03-24 | 48.91 | $47.45 | 189500 |
| 2022-03-23 | 49.07 | $47.92 | 225300 |
| 2022-03-22 | 49.19 | $48.69 | 259344 |
| 2022-03-21 | 49.24 | $48.82 | 249021 |
| 2022-03-18 | 49.28 | $48.50 | 533900 |
| 2022-03-17 | 49.37 | $48.04 | 277500 |
| 2022-03-16 | 49.51 | $47.01 | 398114 |
| 2022-03-15 | 49.77 | $46.48 | 378800 |
| 2022-03-14 | 50.12 | $45.39 | 396900 |
| 2022-03-11 | 50.61 | $47.29 | 283100 |
| 2022-03-10 | 50.96 | $48.60 | 286700 |
| 2022-03-09 | 51.21 | $49.56 | 354802 |
| 2022-03-08 | 51.38 | $51.05 | 308608 |
| 2022-03-07 | 51.42 | $50.19 | 353315 |
| 2022-03-04 | 51.55 | $51.27 | 486500 |
| 2022-03-03 | 51.58 | $53.45 | 300933 |
| 2022-03-02 | 51.38 | $55.14 | 363000 |
| 2022-03-01 | 50.99 | $51.73 | 295200 |
| 2022-02-28 | 50.91 | $53.71 | 344837 |
| 2022-02-25 | 50.61 | $53.86 | 349804 |
| 2022-02-24 | 50.27 | $51.79 | 320834 |
| 2022-02-23 | 50.11 | $50.65 | 261200 |
| 2022-02-22 | 50.06 | $50.33 | 293900 |
| 2022-02-18 | 50.03 | $52.20 | 286800 |
| 2022-02-17 | 49.80 | $52.33 | 354200 |
| 2022-02-16 | 49.53 | $53.55 | 622230 |
| 2022-02-15 | 49.11 | $50.49 | 268800 |
| 2022-02-14 | 48.96 | $48.22 | 216300 |
| 2022-02-11 | 49.04 | $48.61 | 234620 |
| 2022-02-10 | 49.09 | $48.35 | 259608 |
| 2022-02-09 | 49.16 | $49.74 | 275843 |
| 2022-02-08 | 49.10 | $49.04 | 185600 |
| 2022-02-07 | 49.11 | $47.98 | 202536 |
| 2022-02-04 | 49.23 | $48.50 | 279300 |
| 2022-02-03 | 49.30 | $49.65 | 223300 |
| 2022-02-02 | 49.27 | $50.49 | 200424 |
| 2022-02-01 | 49.14 | $51.00 | 334123 |
| 2022-01-31 | 48.94 | $51.01 | 375300 |
| 2022-01-28 | 48.73 | $49.47 | 324600 |
| 2022-01-27 | 48.65 | $50.07 | 377200 |
| 2022-01-26 | 48.50 | $49.43 | 451800 |
| 2022-01-25 | 48.40 | $50.40 | 402600 |
| 2022-01-24 | 48.19 | $49.26 | 548500 |
| 2022-01-21 | 48.08 | $45.89 | 396300 |
| 2022-01-20 | 48.31 | $44.73 | 383405 |
| 2022-01-19 | 48.68 | $46.74 | 423000 |
| 2022-01-18 | 48.89 | $48.24 | 282327 |
| 2022-01-14 | 48.96 | $48.19 | 261300 |
| 2022-01-13 | 49.04 | $48.68 | 204700 |
| 2022-01-12 | 49.07 | $48.02 | 258612 |
| 2022-01-11 | 49.18 | $49.83 | 193623 |
| 2022-01-10 | 49.12 | $49.70 | 227743 |
| 2022-01-07 | 49.05 | $49.71 | 206214 |
| 2022-01-06 | 48.99 | $50.13 | 497200 |
| 2022-01-05 | 48.87 | $49.88 | 219938 |
| 2022-01-04 | 48.76 | $50.63 | 250729 |
| 2022-01-03 | 48.56 | $49.69 | 193500 |
| 2021-12-31 | 48.44 | $49.45 | 255900 |
| 2021-12-30 | 48.34 | $48.98 | 159742 |
| 2021-12-29 | 48.27 | $48.58 | 156539 |
| 2021-12-28 | 48.24 | $48.58 | 123100 |
| 2021-12-27 | 48.20 | $48.36 | 189335 |
| 2021-12-23 | 48.18 | $48.34 | 149107 |
| 2021-12-22 | 48.17 | $47.92 | 201605 |
| 2021-12-21 | 48.19 | $47.77 | 431700 |
| 2021-12-20 | 48.24 | $46.74 | 388300 |
| 2021-12-17 | 48.40 | $47.31 | 875518 |
| 2021-12-16 | 48.51 | $47.75 | 261100 |
| 2021-12-15 | 48.59 | $48.97 | 289494 |
| 2021-12-14 | 48.55 | $47.64 | 307202 |
| 2021-12-13 | 48.65 | $47.75 | 297518 |
| 2021-12-10 | 48.74 | $50.33 | 199554 |
| 2021-12-09 | 48.57 | $49.48 | 384807 |
| 2021-12-08 | 48.48 | $48.88 | 280800 |
| 2021-12-07 | 48.43 | $50.16 | 331267 |
| 2021-12-06 | 48.25 | $50.14 | 458333 |
| 2021-12-03 | 48.05 | $47.61 | 543400 |
| 2021-12-02 | 48.10 | $46.25 | 681400 |
| 2021-12-01 | 48.30 | $44.00 | 275722 |
| 2021-11-30 | 48.75 | $44.91 | 318716 |
| 2021-11-29 | 49.15 | $46.08 | 270400 |
| 2021-11-26 | 49.47 | $46.84 | 165700 |
| 2021-11-24 | 49.75 | $47.09 | 249000 |
| 2021-11-23 | 50.03 | $48.11 | 316525 |
| 2021-11-22 | 50.23 | $48.46 | 417900 |
| 2021-11-19 | 50.42 | $46.77 | 424916 |
| 2021-11-18 | 50.80 | $48.17 | 589501 |
| 2021-11-17 | 51.08 | $47.21 | 942605 |
| 2021-11-16 | 51.49 | $51.42 | 175500 |
| 2021-11-15 | 51.50 | $51.26 | 172217 |
| 2021-11-12 | 51.52 | $51.00 | 222742 |
| 2021-11-11 | 51.58 | $50.77 | 191800 |
| 2021-11-10 | 51.66 | $51.06 | 242008 |
| 2021-11-09 | 51.73 | $51.78 | 212307 |
| 2021-11-08 | 51.72 | $51.48 | 285814 |
| 2021-11-05 | 51.75 | $51.62 | 280149 |
| 2021-11-04 | 51.76 | $52.41 | 357636 |
| 2021-11-03 | 51.69 | $51.99 | 465600 |
| 2021-11-02 | 51.66 | $50.48 | 266400 |
| 2021-11-01 | 51.78 | $51.02 | 277913 |
| 2021-10-29 | 51.86 | $49.43 | 535200 |
| 2021-10-28 | 52.12 | $49.00 | 743856 |
| 2021-10-27 | 52.45 | $49.61 | 538700 |
| 2021-10-26 | 52.75 | $50.14 | 451322 |
| 2021-10-25 | 53.02 | $53.70 | 367600 |
| 2021-10-22 | 52.95 | $52.03 | 307200 |
| 2021-10-21 | 53.04 | $53.25 | 409700 |
| 2021-10-20 | 53.02 | $51.38 | 320700 |
| 2021-10-19 | 53.20 | $51.08 | 278821 |
| 2021-10-18 | 53.42 | $51.30 | 265600 |
| 2021-10-15 | 53.64 | $52.13 | 272300 |
| 2021-10-14 | 53.80 | $52.34 | 356208 |
| 2021-10-13 | 53.95 | $52.66 | 404030 |
| 2021-10-12 | 54.09 | $56.17 | 211343 |
| 2021-10-11 | 53.87 | $55.04 | 342721 |
| 2021-10-08 | 53.75 | $54.21 | 231400 |
| 2021-10-07 | 53.70 | $54.63 | 329503 |
| 2021-10-06 | 53.60 | $53.86 | 227719 |
| 2021-10-05 | 53.57 | $54.71 | 415305 |
| 2021-10-04 | 53.46 | $55.89 | 427934 |
| 2021-10-01 | 53.20 | $52.97 | 677402 |
| 2021-09-30 | 53.22 | $52.54 | 608226 |
| 2021-09-29 | 53.30 | $55.45 | 360500 |
| 2021-09-28 | 53.07 | $54.84 | 344882 |
| 2021-09-27 | 52.88 | $56.62 | 512114 |
| 2021-09-24 | 52.49 | $55.80 | 294600 |
| 2021-09-23 | 52.14 | $56.30 | 628100 |
| 2021-09-22 | 51.70 | $55.01 | 902500 |
| 2021-09-21 | 51.35 | $53.78 | 204439 |
| 2021-09-20 | 51.10 | $52.35 | 245129 |
| 2021-09-17 | 50.97 | $54.12 | 1.0M |
| 2021-09-16 | 50.63 | $53.01 | 345900 |
| 2021-09-15 | 50.38 | $51.06 | 247900 |
| 2021-09-14 | 50.31 | $50.34 | 215400 |
| 2021-09-13 | 50.31 | $50.89 | 234200 |
| 2021-09-10 | 50.25 | $49.98 | 207206 |
| 2021-09-09 | 50.28 | $50.30 | 538600 |
| 2021-09-08 | 50.28 | $49.40 | 267900 |
| 2021-09-07 | 50.37 | $48.65 | 292300 |
| 2021-09-03 | 50.55 | $50.00 | 283409 |
| 2021-09-02 | 50.61 | $49.81 | 245548 |
| 2021-09-01 | 50.69 | $51.27 | 269100 |
| 2021-08-31 | 50.63 | $50.54 | 220300 |
| 2021-08-30 | 50.64 | $50.71 | 165500 |
| 2021-08-27 | 50.63 | $50.86 | 276327 |
| 2021-08-26 | 50.61 | $49.79 | 218647 |
| 2021-08-25 | 50.69 | $50.10 | 140138 |
| 2021-08-24 | 50.75 | $50.45 | 210532 |
| 2021-08-23 | 50.79 | $50.22 | 194033 |
| 2021-08-20 | 50.85 | $50.25 | 247700 |
| 2021-08-19 | 50.91 | $49.28 | 318500 |
| 2021-08-18 | 51.08 | $49.69 | 311100 |
| 2021-08-17 | 51.23 | $50.22 | 272500 |
| 2021-08-16 | 51.33 | $53.02 | 206033 |
| 2021-08-13 | 51.15 | $51.02 | 126336 |
| 2021-08-12 | 51.17 | $52.18 | 275308 |
| 2021-08-11 | 51.06 | $52.67 | 102200 |
| 2021-08-10 | 50.89 | $53.03 | 173616 |
| 2021-08-09 | 50.67 | $51.80 | 241503 |
| 2021-08-06 | 50.55 | $52.47 | 299136 |
| 2021-08-05 | 50.35 | $52.01 | 354125 |
| 2021-08-04 | 50.17 | $50.98 | 459427 |
| 2021-08-03 | 50.09 | $54.57 | 469065 |
| 2021-08-02 | 49.61 | $56.17 | 731600 |
| 2021-07-30 | 48.92 | $54.55 | 451202 |
| 2021-07-29 | 48.33 | $53.46 | 815200 |
| 2021-07-28 | 47.79 | $50.36 | 258154 |
| 2021-07-27 | 47.52 | $50.48 | 254500 |
| 2021-07-26 | 47.21 | $49.35 | 167800 |
| 2021-07-23 | 46.98 | $48.97 | 303101 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
92.47
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.53
Average
56.97
Maximum
92.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 92.47 | $96.34 | 149777 |
| 2026-07-17 | 91.71 | $100.37 | 194600 |
| 2026-07-16 | 90.45 | $102.72 | 321900 |
| 2026-07-15 | 88.89 | $99.73 | 378300 |
| 2026-07-14 | 87.53 | $92.38 | 139296 |
| 2026-07-13 | 86.83 | $90.51 | 400100 |
| 2026-07-10 | 86.28 | $94.54 | 281400 |
| 2026-07-09 | 85.30 | $95.31 | 459502 |
| 2026-07-08 | 84.20 | $88.01 | 296300 |
| 2026-07-07 | 83.77 | $87.26 | 167603 |
| 2026-07-06 | 83.38 | $85.91 | 215219 |
| 2026-07-02 | 83.11 | $83.73 | 155900 |
| 2026-07-01 | 83.05 | $83.05 | 273600 |
| 2026-06-30 | 83.06 | $84.79 | 172000 |
| 2026-06-29 | 82.91 | $84.67 | 301523 |
| 2026-06-26 | 82.75 | $84.51 | 572900 |
| 2026-06-25 | 82.61 | $82.71 | 187400 |
| 2026-06-24 | 82.64 | $83.62 | 208815 |
| 2026-06-23 | 82.56 | $81.43 | 192100 |
| 2026-06-22 | 82.67 | $80.58 | 243801 |
| 2026-06-18 | 82.85 | $80.73 | 758631 |
| 2026-06-17 | 82.97 | $78.13 | 221691 |
| 2026-06-16 | 83.32 | $83.65 | 143000 |
| 2026-06-15 | 83.09 | $83.71 | 168737 |
| 2026-06-12 | 82.82 | $84.61 | 192600 |
| 2026-06-11 | 82.42 | $84.25 | 150117 |
| 2026-06-10 | 82.03 | $84.15 | 255648 |
| 2026-06-09 | 81.61 | $84.82 | 199300 |
| 2026-06-08 | 81.11 | $82.69 | 289507 |
| 2026-06-05 | 80.81 | $82.16 | 350500 |
| 2026-06-04 | 80.55 | $84.32 | 185400 |
| 2026-06-03 | 80.05 | $83.29 | 256200 |
| 2026-06-02 | 79.64 | $84.80 | 247936 |
| 2026-06-01 | 79.03 | $83.87 | 265230 |
| 2026-05-29 | 78.48 | $82.62 | 241016 |
| 2026-05-28 | 78.03 | $83.74 | 200932 |
| 2026-05-27 | 77.43 | $83.58 | 249200 |
| 2026-05-26 | 76.78 | $78.69 | 315700 |
| 2026-05-22 | 76.57 | $78.16 | 231300 |
| 2026-05-21 | 76.38 | $75.90 | 359018 |
| 2026-05-20 | 76.38 | $73.69 | 403000 |
| 2026-05-19 | 76.58 | $72.87 | 382200 |
| 2026-05-18 | 76.84 | $74.06 | 376900 |
| 2026-05-15 | 76.98 | $73.96 | 404607 |
| 2026-05-14 | 77.11 | $77.84 | 294200 |
| 2026-05-13 | 76.83 | $76.12 | 390300 |
| 2026-05-12 | 76.66 | $78.58 | 245815 |
| 2026-05-11 | 76.20 | $80.82 | 290100 |
| 2026-05-08 | 75.47 | $81.20 | 271300 |
| 2026-05-07 | 74.65 | $80.13 | 313200 |
| 2026-05-06 | 73.86 | $79.00 | 314649 |
| 2026-05-05 | 73.12 | $78.79 | 242712 |
| 2026-05-04 | 72.33 | $75.59 | 325821 |
| 2026-05-01 | 71.79 | $76.43 | 367916 |
| 2026-04-30 | 71.11 | $78.75 | 456444 |
| 2026-04-29 | 70.14 | $73.31 | 349701 |
| 2026-04-28 | 69.67 | $72.39 | 209203 |
| 2026-04-27 | 69.26 | $71.58 | 187400 |
| 2026-04-24 | 68.90 | $71.84 | 127800 |
| 2026-04-23 | 68.49 | $71.22 | 180200 |
| 2026-04-22 | 68.12 | $71.02 | 187229 |
| 2026-04-21 | 67.73 | $70.07 | 158900 |
| 2026-04-20 | 67.39 | $71.78 | 178931 |
| 2026-04-17 | 66.84 | $70.70 | 165200 |
| 2026-04-16 | 66.34 | $67.37 | 161900 |
| 2026-04-15 | 66.13 | $65.89 | 153823 |
| 2026-04-14 | 66.04 | $68.23 | 177300 |
| 2026-04-13 | 65.68 | $68.07 | 181800 |
| 2026-04-10 | 65.31 | $68.06 | 143000 |
| 2026-04-09 | 64.89 | $67.83 | 164400 |
| 2026-04-08 | 64.47 | $65.96 | 188800 |
| 2026-04-07 | 64.20 | $63.50 | 225000 |
| 2026-04-06 | 64.16 | $63.31 | 234100 |
| 2026-04-02 | 64.12 | $64.87 | 229384 |
| 2026-04-01 | 63.92 | $65.25 | 296615 |
| 2026-03-31 | 63.68 | $68.57 | 424400 |
| 2026-03-30 | 63.10 | $66.74 | 361265 |
| 2026-03-27 | 62.67 | $65.93 | 375900 |
| 2026-03-26 | 62.29 | $66.80 | 388300 |
| 2026-03-25 | 61.82 | $65.31 | 321411 |
| 2026-03-24 | 61.48 | $64.29 | 366100 |
| 2026-03-23 | 61.23 | $62.83 | 502700 |
| 2026-03-20 | 61.12 | $60.04 | 988747 |
| 2026-03-19 | 61.30 | $60.97 | 555870 |
| 2026-03-18 | 61.41 | $60.55 | 402022 |
| 2026-03-17 | 61.57 | $60.50 | 375500 |
| 2026-03-16 | 61.73 | $60.84 | 396900 |
| 2026-03-13 | 61.85 | $59.89 | 371800 |
| 2026-03-12 | 62.07 | $60.69 | 313800 |
| 2026-03-11 | 62.21 | $61.43 | 438540 |
| 2026-03-10 | 62.27 | $60.40 | 414807 |
| 2026-03-09 | 62.44 | $61.22 | 423516 |
| 2026-03-06 | 62.53 | $61.26 | 317801 |
| 2026-03-05 | 62.62 | $62.44 | 283800 |
| 2026-03-04 | 62.60 | $64.14 | 330039 |
| 2026-03-03 | 62.39 | $62.62 | 426435 |
| 2026-03-02 | 62.32 | $61.47 | 344132 |
| 2026-02-27 | 62.35 | $62.72 | 404544 |
| 2026-02-26 | 62.25 | $63.43 | 432742 |
| 2026-02-25 | 62.07 | $62.58 | 379421 |
| 2026-02-24 | 61.97 | $62.85 | 311623 |
| 2026-02-23 | 61.84 | $62.75 | 492947 |
| 2026-02-20 | 61.71 | $66.63 | 502400 |
| 2026-02-19 | 61.19 | $64.53 | 521023 |
| 2026-02-18 | 60.87 | $62.89 | 486100 |
| 2026-02-17 | 60.70 | $58.28 | 363100 |
| 2026-02-13 | 61.00 | $60.11 | 262000 |
| 2026-02-12 | 61.14 | $60.69 | 164300 |
| 2026-02-11 | 61.23 | $60.85 | 152123 |
| 2026-02-10 | 61.33 | $59.99 | 222800 |
| 2026-02-09 | 61.52 | $61.55 | 134633 |
| 2026-02-06 | 61.58 | $62.46 | 187600 |
| 2026-02-05 | 61.57 | $60.40 | 320236 |
| 2026-02-04 | 61.76 | $62.58 | 168500 |
| 2026-02-03 | 61.75 | $60.20 | 244500 |
| 2026-02-02 | 61.98 | $60.44 | 168119 |
| 2026-01-30 | 62.19 | $59.96 | 228717 |
| 2026-01-29 | 62.45 | $60.27 | 163811 |
| 2026-01-28 | 62.70 | $61.70 | 215100 |
| 2026-01-27 | 62.82 | $61.29 | 82242 |
| 2026-01-26 | 63.00 | $61.07 | 127849 |
| 2026-01-23 | 63.21 | $61.23 | 155401 |
| 2026-01-22 | 63.42 | $63.41 | 159400 |
| 2026-01-21 | 63.43 | $64.00 | 162328 |
| 2026-01-20 | 63.38 | $62.38 | 207600 |
| 2026-01-16 | 63.49 | $62.92 | 168200 |
| 2026-01-15 | 63.55 | $64.36 | 304501 |
| 2026-01-14 | 63.48 | $63.10 | 167000 |
| 2026-01-13 | 63.55 | $63.25 | 189200 |
| 2026-01-12 | 63.61 | $64.05 | 156700 |
| 2026-01-09 | 63.61 | $64.75 | 116506 |
| 2026-01-08 | 63.55 | $64.47 | 146122 |
| 2026-01-07 | 63.52 | $62.95 | 83600 |
| 2026-01-06 | 63.64 | $63.45 | 174126 |
| 2026-01-05 | 63.72 | $62.96 | 141900 |
| 2026-01-02 | 63.85 | $61.64 | 153044 |
| 2025-12-31 | 64.12 | $61.86 | 109328 |
| 2025-12-30 | 64.38 | $62.85 | 86400 |
| 2025-12-29 | 64.54 | $63.74 | 132600 |
| 2025-12-26 | 64.61 | $64.30 | 118400 |
| 2025-12-24 | 64.62 | $64.33 | 87200 |
| 2025-12-23 | 64.62 | $64.19 | 160300 |
| 2025-12-22 | 64.61 | $64.05 | 121700 |
| 2025-12-19 | 64.61 | $63.59 | 513300 |
| 2025-12-18 | 64.64 | $63.50 | 164500 |
| 2025-12-17 | 64.67 | $64.83 | 156336 |
| 2025-12-16 | 64.55 | $64.94 | 198721 |
| 2025-12-15 | 64.41 | $65.67 | 194200 |
| 2025-12-12 | 64.18 | $65.35 | 322700 |
| 2025-12-11 | 63.99 | $67.41 | 221221 |
| 2025-12-10 | 63.58 | $66.60 | 227836 |
| 2025-12-09 | 63.22 | $65.29 | 134700 |
| 2025-12-08 | 62.98 | $63.78 | 271700 |
| 2025-12-05 | 62.87 | $64.37 | 104644 |
| 2025-12-04 | 62.68 | $64.90 | 119238 |
| 2025-12-03 | 62.42 | $64.23 | 198700 |
| 2025-12-02 | 62.22 | $62.63 | 174800 |
| 2025-12-01 | 62.17 | $62.59 | 350900 |
| 2025-11-28 | 62.12 | $63.03 | 100049 |
| 2025-11-26 | 62.03 | $62.87 | 206742 |
| 2025-11-25 | 61.96 | $62.79 | 266021 |
| 2025-11-24 | 61.90 | $60.74 | 240200 |
| 2025-11-21 | 62.05 | $61.93 | 209445 |
| 2025-11-20 | 62.11 | $59.78 | 210824 |
| 2025-11-19 | 62.39 | $61.75 | 123500 |
| 2025-11-18 | 62.57 | $61.67 | 124900 |
| 2025-11-17 | 62.83 | $61.17 | 157003 |
| 2025-11-14 | 63.20 | $63.88 | 176600 |
| 2025-11-13 | 63.37 | $64.37 | 245100 |
| 2025-11-12 | 63.54 | $63.87 | 301000 |
| 2025-11-11 | 63.81 | $62.11 | 204000 |
| 2025-11-10 | 64.32 | $62.08 | 219915 |
| 2025-11-07 | 64.88 | $61.75 | 252342 |
| 2025-11-06 | 65.51 | $59.68 | 347712 |
| 2025-11-05 | 66.39 | $61.06 | 281709 |
| 2025-11-04 | 67.20 | $61.40 | 263700 |
| 2025-11-03 | 68.03 | $63.08 | 254400 |
| 2025-10-31 | 68.75 | $63.53 | 241700 |
| 2025-10-30 | 69.49 | $62.25 | 317780 |
| 2025-10-29 | 70.41 | $62.97 | 314308 |
| 2025-10-28 | 71.34 | $64.28 | 342100 |
| 2025-10-27 | 72.20 | $64.86 | 342221 |
| 2025-10-24 | 73.05 | $64.33 | 341900 |
| 2025-10-23 | 74.01 | $65.48 | 463662 |
| 2025-10-22 | 74.90 | $77.84 | 243021 |
| 2025-10-21 | 74.62 | $77.49 | 178833 |
| 2025-10-20 | 74.38 | $75.80 | 145400 |
| 2025-10-17 | 74.31 | $74.86 | 116800 |
| 2025-10-16 | 74.35 | $74.62 | 120544 |
| 2025-10-15 | 74.44 | $75.29 | 124534 |
| 2025-10-14 | 74.47 | $75.93 | 179761 |
| 2025-10-13 | 74.47 | $71.86 | 139200 |
| 2025-10-10 | 74.88 | $70.70 | 216436 |
| 2025-10-09 | 75.44 | $72.47 | 127150 |
| 2025-10-08 | 75.89 | $72.02 | 138100 |
| 2025-10-07 | 76.43 | $72.46 | 123650 |
| 2025-10-06 | 76.97 | $73.64 | 124090 |
| 2025-10-03 | 77.45 | $76.14 | 140437 |
| 2025-10-02 | 77.72 | $76.45 | 111818 |
| 2025-10-01 | 77.99 | $77.49 | 126110 |
| 2025-09-30 | 78.19 | $76.09 | 121700 |
| 2025-09-29 | 78.55 | $75.77 | 286407 |
| 2025-09-26 | 78.96 | $75.00 | 179902 |
| 2025-09-25 | 79.50 | $74.94 | 216627 |
| 2025-09-24 | 80.09 | $78.54 | 142904 |
| 2025-09-23 | 80.35 | $78.89 | 188149 |
| 2025-09-22 | 80.61 | $78.61 | 206716 |
| 2025-09-19 | 80.90 | $78.60 | 250500 |
| 2025-09-18 | 81.19 | $79.88 | 235500 |
| 2025-09-17 | 81.36 | $78.01 | 206829 |
| 2025-09-16 | 81.71 | $79.31 | 180500 |
| 2025-09-15 | 81.93 | $78.84 | 179149 |
| 2025-09-12 | 82.20 | $79.85 | 153765 |
| 2025-09-11 | 82.37 | $82.97 | 234400 |
| 2025-09-10 | 82.23 | $81.20 | 160460 |
| 2025-09-09 | 82.25 | $83.29 | 178140 |
| 2025-09-08 | 82.04 | $83.01 | 146200 |
| 2025-09-05 | 81.80 | $83.13 | 114416 |
| 2025-09-04 | 81.51 | $83.10 | 170700 |
| 2025-09-03 | 81.18 | $81.62 | 209436 |
| 2025-09-02 | 80.95 | $82.24 | 166205 |
| 2025-08-29 | 80.60 | $82.19 | 137930 |
| 2025-08-28 | 80.20 | $84.33 | 245900 |
| 2025-08-27 | 79.55 | $84.57 | 119800 |
| 2025-08-26 | 78.81 | $83.28 | 258700 |
| 2025-08-25 | 78.15 | $82.50 | 185928 |
| 2025-08-22 | 77.54 | $82.21 | 239350 |
| 2025-08-21 | 76.93 | $78.27 | 152900 |
| 2025-08-20 | 76.69 | $78.16 | 154639 |
| 2025-08-19 | 76.47 | $79.92 | 112200 |
| 2025-08-18 | 76.07 | $78.34 | 181524 |
| 2025-08-15 | 75.82 | $78.92 | 285140 |
| 2025-08-14 | 75.50 | $79.32 | 178100 |
| 2025-08-13 | 75.12 | $81.14 | 338330 |
| 2025-08-12 | 74.60 | $78.50 | 217533 |
| 2025-08-11 | 74.35 | $75.31 | 163425 |
| 2025-08-08 | 74.48 | $74.25 | 166817 |
| 2025-08-07 | 74.77 | $73.06 | 176509 |
| 2025-08-06 | 75.24 | $74.40 | 257900 |
| 2025-08-05 | 75.65 | $72.55 | 246906 |
| 2025-08-04 | 76.29 | $70.28 | 208631 |
| 2025-08-01 | 77.24 | $71.65 | 291841 |
| 2025-07-31 | 78.13 | $72.35 | 316500 |
| 2025-07-30 | 79.02 | $72.20 | 365062 |
| 2025-07-29 | 79.97 | $73.76 | 482100 |
| 2025-07-28 | 80.81 | $76.36 | 274323 |
| 2025-07-25 | 81.41 | $78.81 | 351111 |
| 2025-07-24 | 81.79 | $75.43 | 437700 |
| 2025-07-23 | 82.52 | $79.95 | 318600 |
| 2025-07-22 | 82.82 | $77.85 | 222218 |
| 2025-07-21 | 83.34 | $77.18 | 129400 |
| 2025-07-18 | 83.93 | $76.94 | 219743 |
| 2025-07-17 | 84.54 | $76.30 | 511081 |
| 2025-07-16 | 85.21 | $85.17 | 210742 |
| 2025-07-15 | 85.00 | $84.85 | 232100 |
| 2025-07-14 | 84.78 | $88.76 | 215018 |
| 2025-07-11 | 84.12 | $88.25 | 241600 |
| 2025-07-10 | 83.46 | $87.46 | 233500 |
| 2025-07-09 | 82.82 | $87.14 | 205090 |
| 2025-07-08 | 82.15 | $86.29 | 283716 |
| 2025-07-07 | 81.50 | $87.18 | 257900 |
| 2025-07-03 | 80.68 | $87.57 | 118500 |
| 2025-07-02 | 79.75 | $86.42 | 245500 |
| 2025-07-01 | 78.86 | $82.73 | 167714 |
| 2025-06-30 | 78.26 | $79.93 | 168800 |
| 2025-06-27 | 77.88 | $80.56 | 255200 |
| 2025-06-26 | 77.38 | $79.94 | 106948 |
| 2025-06-25 | 76.90 | $80.62 | 180200 |
| 2025-06-24 | 76.29 | $81.86 | 135523 |
| 2025-06-23 | 75.50 | $80.23 | 178100 |
| 2025-06-20 | 74.80 | $78.20 | 429318 |
| 2025-06-18 | 74.25 | $77.62 | 135800 |
| 2025-06-17 | 73.70 | $76.80 | 153249 |
| 2025-06-16 | 73.20 | $77.07 | 203200 |
| 2025-06-13 | 72.63 | $75.09 | 188400 |
| 2025-06-12 | 72.22 | $76.81 | 157428 |
| 2025-06-11 | 71.61 | $76.63 | 236147 |
| 2025-06-10 | 70.98 | $76.01 | 183737 |
| 2025-06-09 | 70.37 | $74.36 | 144600 |
| 2025-06-06 | 69.87 | $73.02 | 202849 |
| 2025-06-05 | 69.47 | $71.53 | 168500 |
| 2025-06-04 | 69.16 | $70.50 | 184200 |
| 2025-06-03 | 68.92 | $71.00 | 193200 |
| 2025-06-02 | 68.59 | $70.67 | 225800 |
| 2025-05-30 | 68.26 | $69.93 | 191345 |
| 2025-05-29 | 67.95 | $69.17 | 189300 |
| 2025-05-28 | 67.68 | $69.97 | 226131 |
| 2025-05-27 | 67.29 | $69.38 | 167200 |
| 2025-05-23 | 66.92 | $67.14 | 159500 |
| 2025-05-22 | 66.73 | $67.21 | 159710 |
| 2025-05-21 | 66.49 | $66.88 | 187500 |
| 2025-05-20 | 66.25 | $68.90 | 147630 |
| 2025-05-19 | 65.78 | $69.00 | 131800 |
| 2025-05-16 | 65.24 | $69.31 | 98500 |
| 2025-05-15 | 64.63 | $68.79 | 151000 |
| 2025-05-14 | 64.01 | $68.11 | 179101 |
| 2025-05-13 | 63.41 | $69.14 | 239116 |
| 2025-05-12 | 62.67 | $68.19 | 301101 |
| 2025-05-09 | 61.98 | $64.89 | 132935 |
| 2025-05-08 | 61.57 | $65.45 | 241400 |
| 2025-05-07 | 61.10 | $63.12 | 211173 |
| 2025-05-06 | 60.81 | $62.82 | 153804 |
| 2025-05-05 | 60.53 | $62.74 | 226000 |
| 2025-05-02 | 60.23 | $62.74 | 184500 |
| 2025-05-01 | 59.89 | $61.78 | 226300 |
| 2025-04-30 | 59.63 | $60.72 | 219821 |
| 2025-04-29 | 59.47 | $61.34 | 210100 |
| 2025-04-28 | 59.22 | $61.06 | 208200 |
| 2025-04-25 | 58.97 | $60.24 | 254525 |
| 2025-04-24 | 58.79 | $60.12 | 338138 |
| 2025-04-23 | 58.62 | $59.03 | 254300 |
| 2025-04-22 | 58.57 | $59.75 | 307139 |
| 2025-04-21 | 58.48 | $58.17 | 176215 |
| 2025-04-17 | 58.54 | $58.73 | 190600 |
| 2025-04-16 | 58.56 | $58.20 | 207548 |
| 2025-04-15 | 58.65 | $58.43 | 211241 |
| 2025-04-14 | 58.72 | $58.77 | 400800 |
| 2025-04-11 | 58.76 | $60.08 | 249600 |
| 2025-04-10 | 58.67 | $59.46 | 445740 |
| 2025-04-09 | 58.64 | $62.17 | 693100 |
| 2025-04-08 | 58.37 | $56.52 | 309570 |
| 2025-04-07 | 58.67 | $57.19 | 359734 |
| 2025-04-04 | 58.95 | $56.16 | 398404 |
| 2025-04-03 | 59.38 | $56.20 | 387500 |
| 2025-04-02 | 59.86 | $59.92 | 224306 |
| 2025-04-01 | 60.01 | $57.86 | 236408 |
| 2025-03-31 | 60.40 | $56.96 | 489925 |
| 2025-03-28 | 60.93 | $55.11 | 515149 |
| 2025-03-27 | 61.68 | $56.74 | 413700 |
| 2025-03-26 | 62.34 | $61.83 | 177900 |
| 2025-03-25 | 62.55 | $62.85 | 223602 |
| 2025-03-24 | 62.70 | $63.23 | 227200 |
| 2025-03-21 | 62.83 | $60.87 | 450894 |
| 2025-03-20 | 63.22 | $60.65 | 129800 |
| 2025-03-19 | 63.69 | $60.75 | 274200 |
| 2025-03-18 | 64.21 | $59.81 | 260100 |
| 2025-03-17 | 64.88 | $59.90 | 218800 |
| 2025-03-14 | 65.61 | $58.83 | 222600 |
| 2025-03-13 | 66.52 | $59.67 | 210937 |
| 2025-03-12 | 67.40 | $64.27 | 365800 |
| 2025-03-11 | 67.89 | $65.31 | 271800 |
| 2025-03-10 | 68.32 | $65.94 | 217300 |
| 2025-03-07 | 68.72 | $66.60 | 135135 |
| 2025-03-06 | 69.10 | $66.66 | 187005 |
| 2025-03-05 | 69.51 | $67.39 | 141900 |
| 2025-03-04 | 69.89 | $66.09 | 330423 |
| 2025-03-03 | 70.42 | $66.11 | 205040 |
| 2025-02-28 | 70.99 | $68.16 | 187900 |
| 2025-02-27 | 71.40 | $68.37 | 161427 |
| 2025-02-26 | 71.81 | $68.96 | 179814 |
| 2025-02-25 | 72.19 | $69.50 | 236100 |
| 2025-02-24 | 72.53 | $68.73 | 179800 |
| 2025-02-21 | 72.95 | $68.59 | 209500 |
| 2025-02-20 | 73.39 | $72.31 | 175605 |
| 2025-02-19 | 73.45 | $72.22 | 161500 |
| 2025-02-18 | 73.52 | $74.07 | 141200 |
| 2025-02-14 | 73.38 | $73.45 | 174144 |
| 2025-02-13 | 73.27 | $73.57 | 358500 |
| 2025-02-12 | 73.13 | $71.79 | 492522 |
| 2025-02-11 | 73.13 | $74.76 | 353024 |
| 2025-02-10 | 72.80 | $73.10 | 209800 |
| 2025-02-07 | 72.58 | $72.97 | 238100 |
| 2025-02-06 | 72.34 | $74.98 | 172400 |
| 2025-02-05 | 71.85 | $75.03 | 114400 |
| 2025-02-04 | 71.31 | $74.43 | 122400 |
| 2025-02-03 | 70.76 | $72.58 | 213500 |
| 2025-01-31 | 70.35 | $74.25 | 199844 |
| 2025-01-30 | 69.72 | $75.24 | 282478 |
| 2025-01-29 | 68.94 | $73.25 | 189206 |
| 2025-01-28 | 68.31 | $73.10 | 134506 |
| 2025-01-27 | 67.65 | $72.58 | 166100 |
| 2025-01-24 | 66.99 | $71.10 | 126800 |
| 2025-01-23 | 66.44 | $69.12 | 94000 |
| 2025-01-22 | 66.05 | $68.30 | 153822 |
| 2025-01-21 | 65.72 | $70.08 | 188120 |
| 2025-01-17 | 65.18 | $68.31 | 146400 |
| 2025-01-16 | 64.79 | $68.33 | 191006 |
| 2025-01-15 | 64.40 | $68.49 | 176500 |
| 2025-01-14 | 63.99 | $66.62 | 191809 |
| 2025-01-13 | 63.75 | $63.99 | 160500 |
| 2025-01-10 | 63.79 | $63.38 | 163700 |
| 2025-01-08 | 63.90 | $64.66 | 148707 |
| 2025-01-07 | 63.89 | $64.42 | 202600 |
| 2025-01-06 | 63.93 | $63.64 | 190300 |
| 2025-01-03 | 64.06 | $63.10 | 132500 |
| 2025-01-02 | 64.27 | $62.35 | 133134 |
| 2024-12-31 | 64.58 | $63.35 | 76003 |
| 2024-12-30 | 64.82 | $63.31 | 99502 |
| 2024-12-27 | 65.10 | $63.59 | 71507 |
| 2024-12-26 | 65.38 | $64.36 | 71539 |
| 2024-12-24 | 65.60 | $64.16 | 81313 |
| 2024-12-23 | 65.88 | $62.98 | 118200 |
| 2024-12-20 | 66.28 | $63.00 | 445131 |
| 2024-12-19 | 66.68 | $63.05 | 195900 |
| 2024-12-18 | 67.08 | $63.40 | 118514 |
| 2024-12-17 | 67.43 | $65.41 | 97207 |
| 2024-12-16 | 67.58 | $67.17 | 75400 |
| 2024-12-13 | 67.55 | $66.52 | 99700 |
| 2024-12-12 | 67.58 | $67.59 | 121100 |
| 2024-12-11 | 67.49 | $67.20 | 171200 |
| 2024-12-10 | 67.43 | $67.23 | 127600 |
| 2024-12-09 | 67.36 | $67.17 | 83136 |
| 2024-12-06 | 67.29 | $67.56 | 122100 |
| 2024-12-05 | 67.16 | $67.67 | 74800 |
| 2024-12-04 | 67.01 | $68.28 | 173600 |
| 2024-12-03 | 66.76 | $69.11 | 113812 |
| 2024-12-02 | 66.37 | $69.32 | 117400 |
| 2024-11-29 | 65.90 | $69.14 | 101100 |
| 2024-11-27 | 65.39 | $69.93 | 166215 |
| 2024-11-26 | 64.75 | $69.43 | 139700 |
| 2024-11-25 | 64.11 | $69.63 | 239100 |
| 2024-11-22 | 63.40 | $66.57 | 169100 |
| 2024-11-21 | 62.94 | $63.20 | 158433 |
| 2024-11-20 | 62.77 | $61.68 | 102746 |
| 2024-11-19 | 62.71 | $62.57 | 96200 |
| 2024-11-18 | 62.54 | $63.43 | 141800 |
| 2024-11-15 | 62.24 | $63.95 | 113716 |
| 2024-11-14 | 61.85 | $64.75 | 108900 |
| 2024-11-13 | 61.35 | $65.60 | 303600 |
| 2024-11-12 | 60.73 | $64.85 | 215617 |
| 2024-11-11 | 60.13 | $66.53 | 183719 |
| 2024-11-08 | 59.32 | $64.60 | 206307 |
| 2024-11-07 | 58.64 | $64.60 | 276305 |
| 2024-11-06 | 57.91 | $64.66 | 400900 |
| 2024-11-05 | 57.13 | $58.44 | 124500 |
| 2024-11-04 | 56.92 | $57.28 | 162400 |
| 2024-11-01 | 56.82 | $57.11 | 149400 |
| 2024-10-31 | 56.73 | $56.73 | 196000 |
| 2024-10-30 | 56.67 | $58.97 | 156803 |
| 2024-10-29 | 56.39 | $58.84 | 145246 |
| 2024-10-28 | 56.12 | $59.66 | 272302 |
| 2024-10-25 | 55.76 | $56.87 | 226800 |
| 2024-10-24 | 55.68 | $57.44 | 389950 |
| 2024-10-23 | 55.55 | $55.47 | 251900 |
| 2024-10-22 | 55.61 | $54.27 | 113436 |
| 2024-10-21 | 55.81 | $54.85 | 174800 |
| 2024-10-18 | 55.96 | $56.67 | 116000 |
| 2024-10-17 | 55.94 | $56.78 | 124100 |
| 2024-10-16 | 55.91 | $56.77 | 119543 |
| 2024-10-15 | 55.89 | $54.88 | 129200 |
| 2024-10-14 | 56.06 | $54.95 | 111600 |
| 2024-10-11 | 56.22 | $54.62 | 135400 |
| 2024-10-10 | 56.42 | $53.62 | 190100 |
| 2024-10-09 | 56.72 | $53.74 | 122611 |
| 2024-10-08 | 57.00 | $55.82 | 138100 |
| 2024-10-07 | 57.08 | $55.78 | 124979 |
| 2024-10-04 | 57.17 | $57.39 | 176233 |
| 2024-10-03 | 57.11 | $55.45 | 107700 |
| 2024-10-02 | 57.25 | $56.46 | 91735 |
| 2024-10-01 | 57.30 | $58.02 | 112000 |
| 2024-09-30 | 57.22 | $58.48 | 169246 |
| 2024-09-27 | 57.11 | $59.06 | 211229 |
| 2024-09-26 | 56.96 | $58.06 | 194700 |
| 2024-09-25 | 56.93 | $57.07 | 157607 |
| 2024-09-24 | 57.02 | $57.44 | 82141 |
| 2024-09-23 | 57.09 | $57.21 | 108400 |
| 2024-09-20 | 57.22 | $57.62 | 402700 |
| 2024-09-19 | 57.32 | $58.53 | 116800 |
| 2024-09-18 | 57.34 | $56.50 | 186307 |
| 2024-09-17 | 57.57 | $56.53 | 225800 |
| 2024-09-16 | 57.83 | $55.51 | 94213 |
| 2024-09-13 | 58.21 | $55.96 | 157600 |
| 2024-09-12 | 58.56 | $54.37 | 158700 |
| 2024-09-11 | 59.08 | $53.54 | 192614 |
| 2024-09-10 | 59.69 | $54.08 | 329735 |
| 2024-09-09 | 60.27 | $57.36 | 237100 |
| 2024-09-06 | 60.56 | $57.71 | 169900 |
| 2024-09-05 | 60.82 | $58.54 | 125800 |
| 2024-09-04 | 61.00 | $59.07 | 89932 |
| 2024-09-03 | 61.12 | $60.28 | 185039 |
| 2024-08-30 | 61.12 | $62.34 | 150400 |
| 2024-08-29 | 60.89 | $62.28 | 127648 |
| 2024-08-28 | 60.64 | $62.01 | 101700 |
| 2024-08-27 | 60.41 | $62.73 | 110300 |
| 2024-08-26 | 60.09 | $63.04 | 184926 |
| 2024-08-23 | 59.71 | $62.56 | 170434 |
| 2024-08-22 | 59.35 | $59.79 | 93626 |
| 2024-08-21 | 59.24 | $60.95 | 142400 |
| 2024-08-20 | 59.01 | $61.04 | 177200 |
| 2024-08-19 | 58.73 | $61.04 | 249704 |
| 2024-08-16 | 58.44 | $60.83 | 153600 |
| 2024-08-15 | 58.15 | $59.59 | 225100 |
| 2024-08-14 | 57.97 | $56.97 | 147815 |
| 2024-08-13 | 58.05 | $58.08 | 147200 |
| 2024-08-12 | 58.02 | $57.79 | 236200 |
| 2024-08-09 | 58.02 | $59.80 | 222021 |
| 2024-08-08 | 57.81 | $59.88 | 200746 |
| 2024-08-07 | 57.57 | $58.80 | 242400 |
| 2024-08-06 | 57.40 | $57.57 | 164615 |
| 2024-08-05 | 57.32 | $57.78 | 562700 |
| 2024-08-02 | 57.19 | $55.89 | 285900 |
| 2024-08-01 | 57.23 | $58.34 | 216400 |
| 2024-07-31 | 57.01 | $59.54 | 203410 |
| 2024-07-30 | 56.65 | $57.48 | 133400 |
| 2024-07-29 | 56.47 | $56.74 | 182200 |
| 2024-07-26 | 56.35 | $58.30 | 159000 |
| 2024-07-25 | 56.06 | $57.06 | 171700 |
| 2024-07-24 | 55.87 | $56.41 | 195335 |
| 2024-07-23 | 55.73 | $55.25 | 236422 |
| 2024-07-22 | 55.71 | $57.00 | 100842 |
| 2024-07-19 | 55.50 | $57.10 | 154200 |
| 2024-07-18 | 55.28 | $58.17 | 174400 |
| 2024-07-17 | 54.95 | $59.27 | 166200 |
| 2024-07-16 | 54.51 | $58.30 | 240300 |
| 2024-07-15 | 54.15 | $56.48 | 250936 |
| 2024-07-12 | 53.97 | $56.69 | 234000 |
| 2024-07-11 | 53.77 | $55.11 | 175823 |
| 2024-07-10 | 53.73 | $52.04 | 136500 |
| 2024-07-09 | 54.01 | $51.32 | 144200 |
| 2024-07-08 | 54.38 | $52.72 | 224749 |
| 2024-07-05 | 54.64 | $52.22 | 90615 |
| 2024-07-03 | 54.98 | $53.73 | 54700 |
| 2024-07-02 | 55.18 | $53.78 | 85200 |
| 2024-07-01 | 55.40 | $53.77 | 117200 |
| 2024-06-28 | 55.64 | $54.47 | 343200 |
| 2024-06-27 | 55.82 | $54.19 | 121472 |
| 2024-06-26 | 56.03 | $53.68 | 135600 |
| 2024-06-25 | 56.29 | $53.96 | 159635 |
| 2024-06-24 | 56.55 | $55.42 | 162827 |
| 2024-06-21 | 56.67 | $54.74 | 425403 |
| 2024-06-20 | 56.86 | $55.44 | 139400 |
| 2024-06-18 | 56.99 | $57.02 | 119914 |
| 2024-06-17 | 56.98 | $57.55 | 131400 |
| 2024-06-14 | 56.92 | $56.19 | 158034 |
| 2024-06-13 | 57.01 | $56.78 | 173500 |
| 2024-06-12 | 57.06 | $58.51 | 146900 |
| 2024-06-11 | 56.94 | $56.66 | 238806 |
| 2024-06-10 | 57.01 | $57.16 | 181845 |
| 2024-06-07 | 57.03 | $56.54 | 183400 |
| 2024-06-06 | 57.13 | $57.32 | 187541 |
| 2024-06-05 | 57.15 | $57.42 | 121100 |
| 2024-06-04 | 57.16 | $57.30 | 154028 |
| 2024-06-03 | 57.19 | $58.12 | 153724 |
| 2024-05-31 | 57.12 | $56.67 | 145322 |
| 2024-05-30 | 57.20 | $55.87 | 156325 |
| 2024-05-29 | 57.37 | $55.03 | 163400 |
| 2024-05-28 | 57.62 | $56.31 | 134700 |
| 2024-05-24 | 57.78 | $56.60 | 102413 |
| 2024-05-23 | 57.93 | $55.92 | 198400 |
| 2024-05-22 | 58.15 | $56.65 | 151246 |
| 2024-05-21 | 58.27 | $57.34 | 95600 |
| 2024-05-20 | 58.30 | $57.55 | 124445 |
| 2024-05-17 | 58.27 | $58.99 | 108133 |
| 2024-05-16 | 58.06 | $59.67 | 113333 |
| 2024-05-15 | 57.72 | $59.59 | 217846 |
| 2024-05-14 | 57.34 | $59.24 | 302407 |
| 2024-05-13 | 56.94 | $58.17 | 252507 |
| 2024-05-10 | 56.61 | $58.06 | 191916 |
| 2024-05-09 | 56.25 | $58.50 | 338100 |
| 2024-05-08 | 55.80 | $58.04 | 122600 |
| 2024-05-07 | 55.37 | $57.31 | 121831 |
| 2024-05-06 | 54.99 | $57.74 | 144815 |
| 2024-05-03 | 54.54 | $56.43 | 143648 |
| 2024-05-02 | 54.19 | $57.08 | 213320 |
| 2024-05-01 | 53.77 | $57.28 | 280400 |
| 2024-04-30 | 53.31 | $57.84 | 373338 |
| 2024-04-29 | 52.78 | $60.37 | 349124 |
| 2024-04-26 | 51.99 | $62.30 | 817300 |
| 2024-04-25 | 50.99 | $56.67 | 600000 |
| 2024-04-24 | 50.53 | $51.12 | 217700 |
| 2024-04-23 | 50.61 | $50.90 | 161742 |
| 2024-04-22 | 50.72 | $49.36 | 318834 |
| 2024-04-19 | 51.01 | $48.62 | 205416 |
| 2024-04-18 | 51.39 | $48.06 | 187135 |
| 2024-04-17 | 51.86 | $48.62 | 188400 |
| 2024-04-16 | 52.29 | $49.56 | 197359 |
| 2024-04-15 | 52.64 | $49.35 | 265448 |
| 2024-04-12 | 53.03 | $49.90 | 240300 |
| 2024-04-11 | 53.37 | $50.34 | 351100 |
| 2024-04-10 | 53.69 | $51.01 | 212835 |
| 2024-04-09 | 53.94 | $53.09 | 288720 |
| 2024-04-08 | 54.00 | $52.05 | 141108 |
| 2024-04-05 | 54.15 | $52.76 | 203315 |
| 2024-04-04 | 54.24 | $53.10 | 147824 |
| 2024-04-03 | 54.30 | $54.26 | 124013 |
| 2024-04-02 | 54.22 | $54.55 | 163830 |
| 2024-04-01 | 54.11 | $56.17 | 123912 |
| 2024-03-28 | 53.82 | $56.94 | 147806 |
| 2024-03-27 | 53.43 | $56.19 | 193800 |
| 2024-03-26 | 53.10 | $54.11 | 120421 |
| 2024-03-25 | 52.95 | $54.07 | 96007 |
| 2024-03-22 | 52.79 | $54.31 | 211807 |
| 2024-03-21 | 52.59 | $54.54 | 202905 |
| 2024-03-20 | 52.36 | $53.99 | 130616 |
| 2024-03-19 | 52.17 | $52.45 | 214327 |
| 2024-03-18 | 52.12 | $52.15 | 248200 |
| 2024-03-15 | 52.10 | $52.73 | 364107 |
| 2024-03-14 | 52.03 | $51.77 | 191700 |
| 2024-03-13 | 52.07 | $52.50 | 142442 |
| 2024-03-12 | 52.07 | $52.34 | 108220 |
| 2024-03-11 | 52.11 | $52.18 | 108300 |
| 2024-03-08 | 52.20 | $52.16 | 232715 |
| 2024-03-07 | 52.30 | $53.89 | 262100 |
| 2024-03-06 | 52.23 | $51.45 | 397900 |
| 2024-03-05 | 52.40 | $51.25 | 215300 |
| 2024-03-04 | 52.59 | $51.34 | 270400 |
| 2024-03-01 | 52.77 | $52.50 | 208009 |
| 2024-02-29 | 52.83 | $52.50 | 321632 |
| 2024-02-28 | 52.89 | $51.24 | 254919 |
| 2024-02-27 | 53.07 | $51.46 | 253437 |
| 2024-02-26 | 53.24 | $50.87 | 214600 |
| 2024-02-23 | 53.47 | $51.81 | 190441 |
| 2024-02-22 | 53.61 | $51.39 | 287517 |
| 2024-02-21 | 53.79 | $51.45 | 242300 |
| 2024-02-20 | 53.96 | $51.09 | 239600 |
| 2024-02-16 | 54.18 | $52.68 | 303521 |
| 2024-02-15 | 54.23 | $54.06 | 346000 |
| 2024-02-14 | 54.14 | $56.24 | 656539 |
| 2024-02-13 | 53.82 | $57.45 | 433400 |
| 2024-02-12 | 53.35 | $59.48 | 460400 |
| 2024-02-09 | 52.64 | $57.25 | 271200 |
| 2024-02-08 | 52.13 | $55.20 | 445222 |
| 2024-02-07 | 51.81 | $53.37 | 182336 |
| 2024-02-06 | 51.66 | $52.31 | 156700 |
| 2024-02-05 | 51.63 | $50.66 | 117700 |
| 2024-02-02 | 51.77 | $51.23 | 126224 |
| 2024-02-01 | 51.87 | $51.68 | 157300 |
| 2024-01-31 | 51.94 | $50.56 | 213100 |
| 2024-01-30 | 52.14 | $52.86 | 97800 |
| 2024-01-29 | 52.14 | $53.16 | 162200 |
| 2024-01-26 | 52.13 | $51.72 | 98400 |
| 2024-01-25 | 52.28 | $52.14 | 239700 |
| 2024-01-24 | 52.43 | $50.43 | 320000 |
| 2024-01-23 | 52.76 | $51.93 | 113009 |
| 2024-01-22 | 52.98 | $52.64 | 129234 |
| 2024-01-19 | 53.13 | $50.82 | 162500 |
| 2024-01-18 | 53.49 | $51.30 | 107742 |
| 2024-01-17 | 53.82 | $50.86 | 123901 |
| 2024-01-16 | 54.21 | $50.51 | 193210 |
| 2024-01-12 | 54.65 | $50.66 | 173200 |
| 2024-01-11 | 55.10 | $52.88 | 245101 |
| 2024-01-10 | 55.31 | $54.14 | 75735 |
| 2024-01-09 | 55.38 | $54.45 | 101900 |
| 2024-01-08 | 55.40 | $54.90 | 118100 |
| 2024-01-05 | 55.36 | $54.27 | 174800 |
| 2024-01-04 | 55.37 | $53.76 | 249000 |
| 2024-01-03 | 55.40 | $53.77 | 170900 |
| 2024-01-02 | 55.44 | $56.13 | 222000 |
| 2023-12-29 | 55.24 | $56.21 | 155443 |
| 2023-12-28 | 55.00 | $57.54 | 159500 |
| 2023-12-27 | 54.62 | $58.05 | 101345 |
| 2023-12-26 | 54.15 | $57.78 | 178300 |
| 2023-12-22 | 53.69 | $56.40 | 88100 |
| 2023-12-21 | 53.33 | $56.52 | 158400 |
| 2023-12-20 | 52.95 | $54.67 | 219525 |
| 2023-12-19 | 52.73 | $56.62 | 182318 |
| 2023-12-18 | 52.31 | $54.83 | 283221 |
| 2023-12-15 | 52.04 | $54.61 | 708500 |
| 2023-12-14 | 51.78 | $55.39 | 388300 |
| 2023-12-13 | 51.44 | $53.33 | 364400 |
| 2023-12-12 | 51.31 | $48.61 | 159100 |
| 2023-12-11 | 51.63 | $50.39 | 166924 |
| 2023-12-08 | 51.77 | $50.25 | 130500 |
| 2023-12-07 | 51.92 | $50.60 | 430900 |
| 2023-12-06 | 52.03 | $50.25 | 217046 |
| 2023-12-05 | 52.18 | $50.95 | 268400 |
| 2023-12-04 | 52.28 | $53.60 | 139035 |
| 2023-12-01 | 52.11 | $53.45 | 184548 |
| 2023-11-30 | 51.95 | $51.27 | 213914 |
| 2023-11-29 | 51.99 | $52.52 | 166500 |
| 2023-11-28 | 51.89 | $51.44 | 136214 |
| 2023-11-27 | 51.87 | $51.89 | 163115 |
| 2023-11-24 | 51.79 | $52.79 | 78800 |
| 2023-11-22 | 51.62 | $52.25 | 132412 |
| 2023-11-21 | 51.45 | $52.17 | 184913 |
| 2023-11-20 | 51.25 | $52.70 | 168500 |
| 2023-11-17 | 50.96 | $52.46 | 258742 |
| 2023-11-16 | 50.67 | $50.97 | 441500 |
| 2023-11-15 | 50.49 | $55.16 | 357929 |
| 2023-11-14 | 49.87 | $54.46 | 280224 |
| 2023-11-13 | 49.27 | $49.63 | 238131 |
| 2023-11-10 | 49.11 | $49.20 | 284800 |
| 2023-11-09 | 48.95 | $48.56 | 238300 |
| 2023-11-08 | 48.83 | $50.36 | 231600 |
| 2023-11-07 | 48.50 | $51.09 | 294933 |
| 2023-11-06 | 48.07 | $52.34 | 364100 |
| 2023-11-03 | 47.47 | $52.96 | 228900 |
| 2023-11-02 | 46.77 | $51.01 | 326001 |
| 2023-11-01 | 46.21 | $49.42 | 187500 |
| 2023-10-31 | 45.79 | $47.85 | 349329 |
| 2023-10-30 | 45.49 | $47.53 | 308300 |
| 2023-10-27 | 45.23 | $49.15 | 572500 |
| 2023-10-26 | 44.80 | $49.16 | 911439 |
| 2023-10-25 | 44.38 | $43.33 | 441400 |
| 2023-10-24 | 44.53 | $43.99 | 384729 |
| 2023-10-23 | 44.65 | $45.65 | 334200 |
| 2023-10-20 | 44.63 | $45.46 | 341300 |
| 2023-10-19 | 44.64 | $45.66 | 225800 |
| 2023-10-18 | 44.66 | $45.94 | 230800 |
| 2023-10-17 | 44.67 | $46.00 | 307227 |
| 2023-10-16 | 44.71 | $43.94 | 370333 |
| 2023-10-13 | 44.98 | $41.84 | 228300 |
| 2023-10-12 | 45.51 | $42.52 | 250040 |
| 2023-10-11 | 46.02 | $43.44 | 210530 |
| 2023-10-10 | 46.49 | $43.74 | 325411 |
| 2023-10-09 | 46.96 | $43.13 | 165801 |
| 2023-10-06 | 47.54 | $42.71 | 189602 |
| 2023-10-05 | 48.20 | $42.65 | 292525 |
| 2023-10-04 | 48.91 | $44.95 | 249000 |
| 2023-10-03 | 49.43 | $45.12 | 192200 |
| 2023-10-02 | 49.98 | $46.60 | 237600 |
| 2023-09-29 | 50.42 | $47.76 | 293317 |
| 2023-09-28 | 50.78 | $49.15 | 290800 |
| 2023-09-27 | 51.02 | $49.23 | 211300 |
| 2023-09-26 | 51.28 | $48.87 | 194500 |
| 2023-09-25 | 51.59 | $49.47 | 179608 |
| 2023-09-22 | 51.85 | $49.15 | 234000 |
| 2023-09-21 | 52.16 | $50.50 | 173100 |
| 2023-09-20 | 52.35 | $51.38 | 146031 |
| 2023-09-19 | 52.45 | $51.68 | 169505 |
| 2023-09-18 | 52.53 | $52.26 | 197210 |
| 2023-09-15 | 52.54 | $52.56 | 700735 |
| 2023-09-14 | 52.52 | $54.07 | 377800 |
| 2023-09-13 | 52.34 | $51.61 | 313900 |
| 2023-09-12 | 52.38 | $51.87 | 265600 |
| 2023-09-11 | 52.40 | $51.61 | 287900 |
| 2023-09-08 | 52.43 | $52.07 | 263600 |
| 2023-09-07 | 52.42 | $51.84 | 301200 |
| 2023-09-06 | 52.42 | $52.48 | 273800 |
| 2023-09-05 | 52.34 | $53.40 | 237946 |
| 2023-09-01 | 52.15 | $53.45 | 129100 |
| 2023-08-31 | 51.95 | $53.32 | 145100 |
| 2023-08-30 | 51.73 | $53.68 | 183348 |
| 2023-08-29 | 51.47 | $53.51 | 156835 |
| 2023-08-28 | 51.20 | $52.82 | 280547 |
| 2023-08-25 | 50.97 | $51.81 | 263200 |
| 2023-08-24 | 50.83 | $51.77 | 302900 |
| 2023-08-23 | 50.69 | $52.39 | 278800 |
| 2023-08-22 | 50.48 | $51.06 | 263500 |
| 2023-08-21 | 50.39 | $51.45 | 286200 |
| 2023-08-18 | 50.25 | $51.79 | 310600 |
| 2023-08-17 | 50.08 | $50.48 | 384400 |
| 2023-08-16 | 50.04 | $50.35 | 323339 |
| 2023-08-15 | 50.03 | $50.38 | 287024 |
| 2023-08-14 | 50.03 | $50.84 | 236036 |
| 2023-08-11 | 49.98 | $51.26 | 200146 |
| 2023-08-10 | 49.89 | $50.18 | 226200 |
| 2023-08-09 | 49.91 | $50.06 | 258946 |
| 2023-08-08 | 49.95 | $48.72 | 274900 |
| 2023-08-07 | 50.13 | $50.12 | 207300 |
| 2023-08-04 | 50.16 | $49.42 | 289213 |
| 2023-08-03 | 50.26 | $49.51 | 270600 |
| 2023-08-02 | 50.34 | $49.81 | 246701 |
| 2023-08-01 | 50.38 | $49.60 | 467900 |
| 2023-07-31 | 50.44 | $47.89 | 390300 |
| 2023-07-28 | 50.66 | $49.17 | 398310 |
| 2023-07-27 | 50.75 | $50.81 | 467300 |
| 2023-07-26 | 50.69 | $51.07 | 245400 |
| 2023-07-25 | 50.58 | $49.15 | 199534 |
| 2023-07-24 | 50.65 | $50.26 | 332513 |
| 2023-07-21 | 50.60 | $50.58 | 331215 |
| 2023-07-20 | 50.49 | $52.77 | 233400 |
| 2023-07-19 | 50.15 | $52.77 | 343320 |
| 2023-07-18 | 49.77 | $52.42 | 165223 |
| 2023-07-17 | 49.38 | $51.48 | 156700 |
| 2023-07-14 | 49.07 | $50.87 | 228807 |
| 2023-07-13 | 48.78 | $51.67 | 225500 |
| 2023-07-12 | 48.38 | $51.56 | 247628 |
| 2023-07-11 | 47.98 | $50.10 | 232744 |
| 2023-07-10 | 47.69 | $48.79 | 249800 |
| 2023-07-07 | 47.51 | $48.34 | 179133 |
| 2023-07-06 | 47.37 | $47.76 | 275538 |
| 2023-07-05 | 47.27 | $48.02 | 201200 |
| 2023-07-03 | 47.12 | $48.71 | 143000 |
| 2023-06-30 | 46.88 | $47.67 | 290030 |
| 2023-06-29 | 46.71 | $49.00 | 223600 |
| 2023-06-28 | 46.38 | $49.22 | 234335 |
| 2023-06-27 | 45.99 | $48.12 | 180308 |
| 2023-06-26 | 45.68 | $46.97 | 177600 |
| 2023-06-23 | 45.45 | $46.93 | 758311 |
| 2023-06-22 | 45.20 | $46.54 | 270500 |
| 2023-06-21 | 44.97 | $45.88 | 179000 |
| 2023-06-20 | 44.78 | $45.79 | 281218 |
| 2023-06-16 | 44.57 | $44.81 | 713400 |
| 2023-06-15 | 44.44 | $45.77 | 208825 |
| 2023-06-14 | 44.20 | $44.85 | 231248 |
| 2023-06-13 | 44.01 | $46.43 | 258804 |
| 2023-06-12 | 43.64 | $46.01 | 189800 |
| 2023-06-09 | 43.29 | $45.76 | 220500 |
| 2023-06-08 | 42.94 | $46.69 | 178835 |
| 2023-06-07 | 42.47 | $46.41 | 265600 |
| 2023-06-06 | 42.00 | $44.67 | 229730 |
| 2023-06-05 | 41.67 | $42.50 | 241473 |
| 2023-06-02 | 41.54 | $43.61 | 354843 |
| 2023-06-01 | 41.28 | $41.26 | 255500 |
| 2023-05-31 | 41.25 | $41.44 | 543200 |
| 2023-05-30 | 41.21 | $42.84 | 318100 |
| 2023-05-26 | 41.06 | $41.80 | 209446 |
| 2023-05-25 | 41.02 | $41.73 | 277000 |
| 2023-05-24 | 41.00 | $41.75 | 285206 |
| 2023-05-23 | 41.03 | $42.44 | 687900 |
| 2023-05-22 | 41.04 | $40.86 | 309200 |
| 2023-05-19 | 41.26 | $40.52 | 349928 |
| 2023-05-18 | 41.57 | $41.43 | 326402 |
| 2023-05-17 | 41.85 | $40.52 | 299938 |
| 2023-05-16 | 42.28 | $39.07 | 206742 |
| 2023-05-15 | 42.91 | $40.60 | 211000 |
| 2023-05-12 | 43.46 | $40.69 | 349128 |
| 2023-05-11 | 44.06 | $40.58 | 349800 |
| 2023-05-10 | 44.73 | $40.66 | 250500 |
| 2023-05-09 | 45.45 | $39.56 | 199235 |
| 2023-05-08 | 46.34 | $40.22 | 242600 |
| 2023-05-05 | 47.22 | $40.61 | 282806 |
| 2023-05-04 | 48.11 | $39.98 | 390100 |
| 2023-05-03 | 49.11 | $41.75 | 409235 |
| 2023-05-02 | 50.00 | $43.41 | 441133 |
| 2023-05-01 | 50.77 | $46.10 | 575500 |
| 2023-04-28 | 51.33 | $44.52 | 442200 |
| 2023-04-27 | 52.08 | $46.07 | 1.0M |
| 2023-04-26 | 52.71 | $52.17 | 436309 |
| 2023-04-25 | 52.77 | $51.84 | 443300 |
| 2023-04-24 | 52.85 | $52.88 | 160600 |
| 2023-04-21 | 52.83 | $53.01 | 178834 |
| 2023-04-20 | 52.79 | $52.61 | 361800 |
| 2023-04-19 | 52.77 | $53.44 | 293900 |
| 2023-04-18 | 52.66 | $53.56 | 219816 |
| 2023-04-17 | 52.53 | $53.17 | 246712 |
| 2023-04-14 | 52.42 | $54.19 | 234234 |
| 2023-04-13 | 52.19 | $52.95 | 140022 |
| 2023-04-12 | 52.08 | $52.56 | 177685 |
| 2023-04-11 | 52.01 | $53.32 | 266019 |
| 2023-04-10 | 51.87 | $50.98 | 349837 |
| 2023-04-06 | 51.98 | $50.62 | 284000 |
| 2023-04-05 | 52.15 | $50.82 | 262629 |
| 2023-04-04 | 52.34 | $52.36 | 197006 |
| 2023-04-03 | 52.42 | $53.84 | 227929 |
| 2023-03-31 | 52.38 | $54.34 | 253925 |
| 2023-03-30 | 52.31 | $53.06 | 202100 |
| 2023-03-29 | 52.39 | $52.60 | 173100 |
| 2023-03-28 | 52.54 | $52.23 | 258022 |
| 2023-03-27 | 52.75 | $52.26 | 295345 |
| 2023-03-24 | 52.98 | $51.53 | 437900 |
| 2023-03-23 | 53.30 | $50.23 | 517100 |
| 2023-03-22 | 53.78 | $50.50 | 330219 |
| 2023-03-21 | 54.26 | $51.08 | 592300 |
| 2023-03-20 | 54.71 | $50.79 | 414300 |
| 2023-03-17 | 55.23 | $49.53 | 1.8M |
| 2023-03-16 | 55.92 | $51.31 | 467700 |
| 2023-03-15 | 56.48 | $51.87 | 623020 |
| 2023-03-14 | 57.03 | $53.38 | 552900 |
| 2023-03-13 | 57.47 | $53.48 | 722624 |
| 2023-03-10 | 57.93 | $55.98 | 604700 |
| 2023-03-09 | 58.16 | $57.42 | 464500 |
| 2023-03-08 | 58.25 | $58.65 | 406000 |
| 2023-03-07 | 58.22 | $58.91 | 287018 |
| 2023-03-06 | 58.16 | $58.84 | 417800 |
| 2023-03-03 | 58.11 | $59.52 | 266600 |
| 2023-03-02 | 57.99 | $58.46 | 356635 |
| 2023-03-01 | 57.96 | $57.78 | 440845 |
| 2023-02-28 | 57.97 | $56.89 | 509336 |
| 2023-02-27 | 58.04 | $56.73 | 414200 |
| 2023-02-24 | 58.10 | $56.27 | 418614 |
| 2023-02-23 | 58.17 | $57.13 | 625815 |
| 2023-02-22 | 58.13 | $57.83 | 640423 |
| 2023-02-21 | 57.98 | $55.26 | 921800 |
| 2023-02-17 | 58.04 | $60.00 | 909600 |
| 2023-02-16 | 57.60 | $58.99 | 421500 |
| 2023-02-15 | 57.20 | $60.64 | 439146 |
| 2023-02-14 | 56.59 | $61.29 | 285400 |
| 2023-02-13 | 55.86 | $60.30 | 274250 |
| 2023-02-10 | 55.16 | $58.42 | 189243 |
| 2023-02-09 | 54.61 | $58.11 | 243238 |
| 2023-02-08 | 54.05 | $57.74 | 171707 |
| 2023-02-07 | 53.49 | $57.80 | 208900 |
| 2023-02-06 | 52.88 | $58.14 | 202900 |
| 2023-02-03 | 52.20 | $58.96 | 251107 |
| 2023-02-02 | 51.38 | $58.23 | 335024 |
| 2023-02-01 | 50.58 | $55.66 | 322920 |
| 2023-01-31 | 49.99 | $53.71 | 373125 |
| 2023-01-30 | 49.56 | $51.32 | 193230 |
| 2023-01-27 | 49.35 | $50.86 | 291702 |
| 2023-01-26 | 49.16 | $51.00 | 161700 |
| 2023-01-25 | 48.95 | $49.60 | 103735 |
| 2023-01-24 | 48.85 | $48.34 | 174000 |
| 2023-01-23 | 48.87 | $48.86 | 215918 |
| 2023-01-20 | 48.83 | $49.25 | 262600 |
| 2023-01-19 | 48.73 | $48.67 | 280900 |
| 2023-01-18 | 48.68 | $48.11 | 244200 |
| 2023-01-17 | 48.69 | $48.50 | 224400 |
| 2023-01-13 | 48.66 | $49.32 | 193800 |
| 2023-01-12 | 48.56 | $50.48 | 289900 |
| 2023-01-11 | 48.35 | $50.24 | 300400 |
| 2023-01-10 | 48.16 | $49.94 | 216904 |
| 2023-01-09 | 48.01 | $49.13 | 331100 |
| 2023-01-06 | 47.95 | $48.52 | 230600 |
| 2023-01-05 | 47.96 | $47.39 | 214041 |
| 2023-01-04 | 48.09 | $48.29 | 248500 |
| 2023-01-03 | 48.15 | $47.21 | 418000 |
| 2022-12-30 | 48.34 | $49.27 | 505000 |
| 2022-12-29 | 48.34 | $48.70 | 523213 |
| 2022-12-28 | 48.42 | $47.17 | 318100 |
| 2022-12-27 | 48.66 | $47.85 | 345819 |
| 2022-12-23 | 48.86 | $47.48 | 470000 |
| 2022-12-22 | 49.11 | $46.46 | 815828 |
| 2022-12-21 | 49.48 | $46.46 | 306200 |
| 2022-12-20 | 49.87 | $44.90 | 473500 |
| 2022-12-19 | 50.43 | $47.33 | 407221 |
| 2022-12-16 | 50.78 | $48.71 | 1.2M |
| 2022-12-15 | 51.02 | $49.83 | 359600 |
| 2022-12-14 | 51.15 | $50.21 | 307510 |
| 2022-12-13 | 51.25 | $49.20 | 446200 |
| 2022-12-12 | 51.45 | $51.74 | 311600 |
| 2022-12-09 | 51.42 | $51.36 | 236134 |
| 2022-12-08 | 51.42 | $51.60 | 414100 |
| 2022-12-07 | 51.37 | $50.74 | 212131 |
| 2022-12-06 | 51.39 | $51.64 | 226307 |
| 2022-12-05 | 51.30 | $50.58 | 272708 |
| 2022-12-02 | 51.29 | $52.03 | 224949 |
| 2022-12-01 | 51.11 | $51.81 | 284718 |
| 2022-11-30 | 50.91 | $53.14 | 318637 |
| 2022-11-29 | 50.57 | $52.14 | 268300 |
| 2022-11-28 | 50.30 | $51.19 | 214047 |
| 2022-11-25 | 50.10 | $50.80 | 94330 |
| 2022-11-23 | 49.92 | $51.15 | 147930 |
| 2022-11-22 | 49.67 | $50.68 | 187011 |
| 2022-11-21 | 49.44 | $50.35 | 350004 |
| 2022-11-18 | 49.21 | $51.58 | 174400 |
| 2022-11-17 | 48.81 | $51.36 | 251000 |
| 2022-11-16 | 48.38 | $50.81 | 250100 |
| 2022-11-15 | 47.97 | $51.65 | 317702 |
| 2022-11-14 | 47.45 | $50.88 | 237211 |
| 2022-11-11 | 46.98 | $51.52 | 204658 |
| 2022-11-10 | 46.41 | $51.32 | 458040 |
| 2022-11-09 | 45.84 | $46.73 | 233340 |
| 2022-11-08 | 45.70 | $47.88 | 260200 |
| 2022-11-07 | 45.44 | $46.87 | 194100 |
| 2022-11-04 | 45.26 | $45.24 | 277500 |
| 2022-11-03 | 45.22 | $44.93 | 368233 |
| 2022-11-02 | 45.22 | $45.53 | 364700 |
| 2022-11-01 | 45.15 | $48.35 | 440106 |
| 2022-10-31 | 44.79 | $46.75 | 330513 |
| 2022-10-28 | 44.58 | $47.25 | 382648 |
| 2022-10-27 | 44.29 | $47.00 | 495700 |
| 2022-10-26 | 44.02 | $44.71 | 195600 |
| 2022-10-25 | 43.97 | $44.44 | 322200 |
| 2022-10-24 | 43.96 | $42.95 | 451124 |
| 2022-10-21 | 44.09 | $41.71 | 559730 |
| 2022-10-20 | 44.36 | $41.09 | 500135 |
| 2022-10-19 | 44.69 | $43.24 | 399200 |
| 2022-10-18 | 44.84 | $46.08 | 379424 |
| 2022-10-17 | 44.71 | $44.40 | 308308 |
| 2022-10-14 | 44.76 | $45.03 | 314800 |
| 2022-10-13 | 44.76 | $46.62 | 438900 |
| 2022-10-12 | 44.60 | $45.03 | 357300 |
| 2022-10-11 | 44.60 | $44.97 | 412625 |
| 2022-10-10 | 44.62 | $43.62 | 326900 |
| 2022-10-07 | 44.78 | $44.06 | 367848 |
| 2022-10-06 | 44.92 | $44.59 | 494231 |
| 2022-10-05 | 45.03 | $43.66 | 393427 |
| 2022-10-04 | 45.25 | $45.31 | 473400 |
| 2022-10-03 | 45.32 | $44.04 | 424000 |
| 2022-09-30 | 45.56 | $43.30 | 726547 |
| 2022-09-29 | 45.90 | $42.71 | 957245 |
| 2022-09-28 | 46.35 | $48.35 | 451511 |
| 2022-09-27 | 46.30 | $45.65 | 501300 |
| 2022-09-26 | 46.55 | $43.66 | 325300 |
| 2022-09-23 | 47.06 | $43.73 | 410400 |
| 2022-09-22 | 47.62 | $44.53 | 425900 |
| 2022-09-21 | 48.16 | $45.55 | 399209 |
| 2022-09-20 | 48.65 | $46.71 | 600031 |
| 2022-09-19 | 49.05 | $47.58 | 612100 |
| 2022-09-16 | 49.40 | $46.16 | 1.2M |
| 2022-09-15 | 49.93 | $46.50 | 539647 |
| 2022-09-14 | 50.46 | $46.04 | 598828 |
| 2022-09-13 | 51.07 | $45.94 | 789000 |
| 2022-09-12 | 51.71 | $49.34 | 691447 |
| 2022-09-09 | 52.03 | $47.40 | 573300 |
| 2022-09-08 | 52.54 | $47.83 | 424300 |
| 2022-09-07 | 53.00 | $49.07 | 472915 |
| 2022-09-06 | 53.33 | $47.78 | 788500 |
| 2022-09-02 | 53.77 | $51.68 | 365300 |
| 2022-09-01 | 53.81 | $52.40 | 479200 |
| 2022-08-31 | 53.73 | $53.19 | 457236 |
| 2022-08-30 | 53.53 | $55.03 | 307800 |
| 2022-08-29 | 53.09 | $56.13 | 344740 |
| 2022-08-26 | 52.49 | $56.48 | 584704 |
| 2022-08-25 | 51.78 | $58.45 | 742300 |
| 2022-08-24 | 50.80 | $54.44 | 750523 |
| 2022-08-23 | 50.13 | $54.40 | 634500 |
| 2022-08-22 | 49.39 | $53.20 | 514729 |
| 2022-08-19 | 48.70 | $54.25 | 631111 |
| 2022-08-18 | 47.83 | $54.55 | 688556 |
| 2022-08-17 | 46.86 | $53.85 | 519900 |
| 2022-08-16 | 45.88 | $53.30 | 823129 |
| 2022-08-15 | 44.90 | $50.00 | 381936 |
| 2022-08-12 | 44.17 | $49.96 | 316600 |
| 2022-08-11 | 43.38 | $48.84 | 525604 |
| 2022-08-10 | 42.63 | $47.79 | 583300 |
| 2022-08-09 | 41.92 | $45.00 | 403500 |
| 2022-08-08 | 41.44 | $45.19 | 523404 |
| 2022-08-05 | 40.90 | $44.20 | 379210 |
| 2022-08-04 | 40.41 | $43.83 | 623929 |
| 2022-08-03 | 39.93 | $43.10 | 419100 |
| 2022-08-02 | 39.48 | $41.29 | 402100 |
| 2022-08-01 | 39.18 | $43.02 | 735300 |
| 2022-07-29 | 38.70 | $41.85 | 489117 |
| 2022-07-28 | 38.30 | $41.17 | 641100 |
| 2022-07-27 | 37.94 | $39.91 | 315729 |
| 2022-07-26 | 37.70 | $38.45 | 198300 |
| 2022-07-25 | 37.59 | $38.75 | 264000 |
| 2022-07-22 | 37.46 | $38.98 | 251611 |
| 2022-07-21 | 37.29 | $38.60 | 314817 |
| 2022-07-20 | 37.14 | $39.18 | 418931 |
| 2022-07-19 | 36.93 | $39.55 | 285138 |
| 2022-07-18 | 36.67 | $38.00 | 387400 |
| 2022-07-15 | 36.53 | $36.58 | 365800 |
| 2022-07-14 | 36.55 | $35.13 | 310600 |
| 2022-07-13 | 36.73 | $36.06 | 291200 |
| 2022-07-12 | 36.84 | $36.55 | 202200 |
| 2022-07-11 | 36.93 | $35.32 | 262523 |
| 2022-07-08 | 37.18 | $36.68 | 245748 |
| 2022-07-07 | 37.34 | $37.01 | 280300 |
| 2022-07-06 | 37.51 | $35.15 | 337144 |
| 2022-07-05 | 37.91 | $37.63 | 486548 |
| 2022-07-01 | 38.10 | $37.51 | 316733 |
| 2022-06-30 | 38.35 | $36.63 | 399130 |
| 2022-06-29 | 38.72 | $37.65 | 240701 |
| 2022-06-28 | 39.03 | $37.48 | 612100 |
| 2022-06-27 | 39.41 | $38.34 | 386536 |
| 2022-06-24 | 39.74 | $38.27 | 460300 |
| 2022-06-23 | 40.12 | $36.68 | 211400 |
| 2022-06-22 | 40.68 | $36.37 | 236900 |
| 2022-06-21 | 41.31 | $36.23 | 323424 |
| 2022-06-17 | 41.98 | $36.53 | 867012 |
| 2022-06-16 | 42.66 | $34.63 | 522700 |
| 2022-06-15 | 43.56 | $39.65 | 283931 |
| 2022-06-14 | 44.02 | $39.99 | 328800 |
| 2022-06-13 | 44.48 | $39.68 | 383600 |
| 2022-06-10 | 45.00 | $42.50 | 332149 |
| 2022-06-09 | 45.27 | $44.69 | 240109 |
| 2022-06-08 | 45.33 | $44.53 | 326400 |
| 2022-06-07 | 45.40 | $45.34 | 195900 |
| 2022-06-06 | 45.40 | $45.79 | 294207 |
| 2022-06-03 | 45.35 | $45.30 | 266200 |
| 2022-06-02 | 45.36 | $45.54 | 214400 |
| 2022-06-01 | 45.36 | $45.57 | 276924 |
| 2022-05-31 | 45.37 | $45.61 | 406800 |
| 2022-05-27 | 45.36 | $47.13 | 241833 |
| 2022-05-26 | 45.19 | $46.56 | 253000 |
| 2022-05-25 | 45.06 | $46.47 | 356400 |
| 2022-05-24 | 44.91 | $44.01 | 222317 |
| 2022-05-23 | 45.00 | $43.16 | 386400 |
| 2022-05-20 | 45.18 | $43.10 | 448400 |
| 2022-05-19 | 45.36 | $43.41 | 373600 |
| 2022-05-18 | 45.51 | $43.77 | 469034 |
| 2022-05-17 | 45.64 | $47.68 | 284600 |
| 2022-05-16 | 45.38 | $46.30 | 256200 |
| 2022-05-13 | 45.24 | $47.11 | 323714 |
| 2022-05-12 | 45.01 | $45.28 | 304512 |
| 2022-05-11 | 44.94 | $44.50 | 356300 |
| 2022-05-10 | 44.94 | $44.01 | 288200 |
| 2022-05-09 | 44.97 | $45.02 | 380500 |
| 2022-05-06 | 44.89 | $46.33 | 299718 |
| 2022-05-05 | 44.65 | $47.34 | 334700 |
| 2022-05-04 | 44.29 | $49.05 | 526919 |
| 2022-05-03 | 43.73 | $46.79 | 751224 |
| 2022-05-02 | 43.37 | $44.22 | 487700 |
| 2022-04-29 | 43.24 | $42.55 | 621700 |
| 2022-04-28 | 43.27 | $42.78 | 558724 |
| 2022-04-27 | 43.30 | $42.98 | 572323 |
| 2022-04-26 | 43.32 | $43.33 | 400600 |
| 2022-04-25 | 43.31 | $44.43 | 380827 |
| 2022-04-22 | 43.21 | $43.50 | 342400 |
| 2022-04-21 | 43.22 | $43.65 | 489400 |
| 2022-04-20 | 43.23 | $44.74 | 499021 |
| 2022-04-19 | 43.16 | $45.78 | 716900 |
| 2022-04-18 | 43.00 | $43.70 | 605800 |
| 2022-04-14 | 43.06 | $43.35 | 456400 |
| 2022-04-13 | 43.18 | $43.04 | 571300 |
| 2022-04-12 | 43.35 | $42.49 | 907000 |
| 2022-04-11 | 43.59 | $42.10 | 747926 |
| 2022-04-08 | 43.88 | $41.01 | 524343 |
| 2022-04-07 | 44.31 | $39.60 | 828900 |
| 2022-04-06 | 44.91 | $41.96 | 884900 |
| 2022-04-05 | 45.32 | $41.78 | 546726 |
| 2022-04-04 | 45.80 | $43.10 | 453500 |
| 2022-04-01 | 46.18 | $41.84 | 487025 |
| 2022-03-31 | 46.73 | $42.51 | 438700 |
| 2022-03-30 | 47.27 | $45.00 | 248925 |
| 2022-03-29 | 47.62 | $47.18 | 344400 |
| 2022-03-28 | 47.78 | $44.95 | 256400 |
| 2022-03-25 | 48.19 | $46.07 | 259036 |
| 2022-03-24 | 48.54 | $47.45 | 189500 |
| 2022-03-23 | 48.78 | $47.92 | 225300 |
| 2022-03-22 | 48.98 | $48.69 | 259344 |
| 2022-03-21 | 49.12 | $48.82 | 249021 |
| 2022-03-18 | 49.26 | $48.50 | 533900 |
| 2022-03-17 | 49.45 | $48.04 | 277500 |
| 2022-03-16 | 49.71 | $47.01 | 398114 |
| 2022-03-15 | 50.09 | $46.48 | 378800 |
| 2022-03-14 | 50.52 | $45.39 | 396900 |
| 2022-03-11 | 51.07 | $47.29 | 283100 |
| 2022-03-10 | 51.45 | $48.60 | 286700 |
| 2022-03-09 | 51.71 | $49.56 | 354802 |
| 2022-03-08 | 51.87 | $51.05 | 308608 |
| 2022-03-07 | 51.88 | $50.19 | 353315 |
| 2022-03-04 | 51.96 | $51.27 | 486500 |
| 2022-03-03 | 51.94 | $53.45 | 300933 |
| 2022-03-02 | 51.68 | $55.14 | 363000 |
| 2022-03-01 | 51.25 | $51.73 | 295200 |
| 2022-02-28 | 51.14 | $53.71 | 344837 |
| 2022-02-25 | 50.82 | $53.86 | 349804 |
| 2022-02-24 | 50.47 | $51.79 | 320834 |
| 2022-02-23 | 50.31 | $50.65 | 261200 |
| 2022-02-22 | 50.25 | $50.33 | 293900 |
| 2022-02-18 | 50.22 | $52.20 | 286800 |
| 2022-02-17 | 49.98 | $52.33 | 354200 |
| 2022-02-16 | 49.69 | $53.55 | 622230 |
| 2022-02-15 | 49.25 | $50.49 | 268800 |
| 2022-02-14 | 49.09 | $48.22 | 216300 |
| 2022-02-11 | 49.15 | $48.61 | 234620 |
| 2022-02-10 | 49.17 | $48.35 | 259608 |
| 2022-02-09 | 49.22 | $49.74 | 275843 |
| 2022-02-08 | 49.13 | $49.04 | 185600 |
| 2022-02-07 | 49.12 | $47.98 | 202536 |
| 2022-02-04 | 49.21 | $48.50 | 279300 |
| 2022-02-03 | 49.26 | $49.65 | 223300 |
| 2022-02-02 | 49.20 | $50.49 | 200424 |
| 2022-02-01 | 49.06 | $51.00 | 334123 |
| 2022-01-31 | 48.87 | $51.01 | 375300 |
| 2022-01-28 | 48.67 | $49.47 | 324600 |
| 2022-01-27 | 48.62 | $50.07 | 377200 |
| 2022-01-26 | 48.50 | $49.43 | 451800 |
| 2022-01-25 | 48.43 | $50.40 | 402600 |
| 2022-01-24 | 48.27 | $49.26 | 548500 |
| 2022-01-21 | 48.21 | $45.89 | 396300 |
| 2022-01-20 | 48.48 | $44.73 | 383405 |
| 2022-01-19 | 48.87 | $46.74 | 423000 |
| 2022-01-18 | 49.07 | $48.24 | 282327 |
| 2022-01-14 | 49.13 | $48.19 | 261300 |
| 2022-01-13 | 49.19 | $48.68 | 204700 |
| 2022-01-12 | 49.20 | $48.02 | 258612 |
| 2022-01-11 | 49.27 | $49.83 | 193623 |
| 2022-01-10 | 49.17 | $49.70 | 227743 |
| 2022-01-07 | 49.07 | $49.71 | 206214 |
| 2022-01-06 | 48.98 | $50.13 | 497200 |
| 2022-01-05 | 48.84 | $49.88 | 219938 |
| 2022-01-04 | 48.72 | $50.63 | 250729 |
| 2022-01-03 | 48.53 | $49.69 | 193500 |
| 2021-12-31 | 48.42 | $49.45 | 255900 |
| 2021-12-30 | 48.32 | $48.98 | 159742 |
| 2021-12-29 | 48.24 | $48.58 | 156539 |
| 2021-12-28 | 48.18 | $48.58 | 123100 |
| 2021-12-27 | 48.11 | $48.36 | 189335 |
| 2021-12-23 | 48.05 | $48.34 | 149107 |
| 2021-12-22 | 47.99 | $47.92 | 201605 |
| 2021-12-21 | 47.96 | $47.77 | 431700 |
| 2021-12-20 | 47.96 | $46.74 | 388300 |
| 2021-12-17 | 48.05 | $47.31 | 875518 |
| 2021-12-16 | 48.10 | $47.75 | 261100 |
| 2021-12-15 | 48.10 | $48.97 | 289494 |
| 2021-12-14 | 47.99 | $47.64 | 307202 |
| 2021-12-13 | 48.03 | $47.75 | 297518 |
| 2021-12-10 | 48.07 | $50.33 | 199554 |
| 2021-12-09 | 47.87 | $49.48 | 384807 |
| 2021-12-08 | 47.76 | $48.88 | 280800 |
| 2021-12-07 | 47.72 | $50.16 | 331267 |
| 2021-12-06 | 47.57 | $50.14 | 458333 |
| 2021-12-03 | 47.42 | $47.61 | 543400 |
| 2021-12-02 | 47.53 | $46.25 | 681400 |
| 2021-12-01 | 47.81 | $44.00 | 275722 |
| 2021-11-30 | 48.33 | $44.91 | 318716 |
| 2021-11-29 | 48.79 | $46.08 | 270400 |
| 2021-11-26 | 49.15 | $46.84 | 165700 |
| 2021-11-24 | 49.46 | $47.09 | 249000 |
| 2021-11-23 | 49.75 | $48.11 | 316525 |
| 2021-11-22 | 49.95 | $48.46 | 417900 |
| 2021-11-19 | 50.15 | $46.77 | 424916 |
| 2021-11-18 | 50.53 | $48.17 | 589501 |
| 2021-11-17 | 50.80 | $47.21 | 942605 |
| 2021-11-16 | 51.19 | $51.42 | 175500 |
| 2021-11-15 | 51.17 | $51.26 | 172217 |
| 2021-11-12 | 51.17 | $51.00 | 222742 |
| 2021-11-11 | 51.19 | $50.77 | 191800 |
| 2021-11-10 | 51.25 | $51.06 | 242008 |
| 2021-11-09 | 51.28 | $51.78 | 212307 |
| 2021-11-08 | 51.27 | $51.48 | 285814 |
| 2021-11-05 | 51.31 | $51.62 | 280149 |
| 2021-11-04 | 51.34 | $52.41 | 357636 |
| 2021-11-03 | 51.31 | $51.99 | 465600 |
| 2021-11-02 | 51.33 | $50.48 | 266400 |
| 2021-11-01 | 51.51 | $51.02 | 277913 |
| 2021-10-29 | 51.66 | $49.43 | 535200 |
| 2021-10-28 | 51.98 | $49.00 | 743856 |
| 2021-10-27 | 52.36 | $49.61 | 538700 |
| 2021-10-26 | 52.71 | $50.14 | 451322 |
| 2021-10-25 | 53.03 | $53.70 | 367600 |
| 2021-10-22 | 53.03 | $52.03 | 307200 |
| 2021-10-21 | 53.20 | $53.25 | 409700 |
| 2021-10-20 | 53.27 | $51.38 | 320700 |
| 2021-10-19 | 53.54 | $51.08 | 278821 |
| 2021-10-18 | 53.85 | $51.30 | 265600 |
| 2021-10-15 | 54.14 | $52.13 | 272300 |
| 2021-10-14 | 54.36 | $52.34 | 356208 |
| 2021-10-13 | 54.57 | $52.66 | 404030 |
| 2021-10-12 | 54.73 | $56.17 | 211343 |
| 2021-10-11 | 54.54 | $55.04 | 342721 |
| 2021-10-08 | 54.43 | $54.21 | 231400 |
| 2021-10-07 | 54.38 | $54.63 | 329503 |
| 2021-10-06 | 54.27 | $53.86 | 227719 |
| 2021-10-05 | 54.22 | $54.71 | 415305 |
| 2021-10-04 | 54.05 | $55.89 | 427934 |
| 2021-10-01 | 53.75 | $52.97 | 677402 |
| 2021-09-30 | 53.70 | $52.54 | 608226 |
| 2021-09-29 | 53.69 | $55.45 | 360500 |
| 2021-09-28 | 53.38 | $54.84 | 344882 |
| 2021-09-27 | 53.11 | $56.62 | 512114 |
| 2021-09-24 | 52.65 | $55.80 | 294600 |
| 2021-09-23 | 52.23 | $56.30 | 628100 |
| 2021-09-22 | 51.73 | $55.01 | 902500 |
| 2021-09-21 | 51.34 | $53.78 | 204439 |
| 2021-09-20 | 51.04 | $52.35 | 245129 |
| 2021-09-17 | 50.88 | $54.12 | 1.0M |
| 2021-09-16 | 50.52 | $53.01 | 345900 |
| 2021-09-15 | 50.25 | $51.06 | 247900 |
| 2021-09-14 | 50.16 | $50.34 | 215400 |
| 2021-09-13 | 50.15 | $50.89 | 234200 |
| 2021-09-10 | 50.09 | $49.98 | 207206 |
| 2021-09-09 | 50.13 | $50.30 | 538600 |
| 2021-09-08 | 50.15 | $49.40 | 267900 |
| 2021-09-07 | 50.28 | $48.65 | 292300 |
| 2021-09-03 | 50.48 | $50.00 | 283409 |
| 2021-09-02 | 50.58 | $49.81 | 245548 |
| 2021-09-01 | 50.70 | $51.27 | 269100 |
| 2021-08-31 | 50.68 | $50.54 | 220300 |
| 2021-08-30 | 50.75 | $50.71 | 165500 |
| 2021-08-27 | 50.83 | $50.86 | 276327 |
| 2021-08-26 | 50.91 | $49.79 | 218647 |
| 2021-08-25 | 51.11 | $50.10 | 140138 |
| 2021-08-24 | 51.28 | $50.45 | 210532 |
| 2021-08-23 | 51.42 | $50.22 | 194033 |
| 2021-08-20 | 51.58 | $50.25 | 247700 |
| 2021-08-19 | 51.73 | $49.28 | 318500 |
| 2021-08-18 | 51.97 | $49.69 | 311100 |
| 2021-08-17 | 52.17 | $50.22 | 272500 |
| 2021-08-16 | 52.30 | $53.02 | 206033 |
| 2021-08-13 | 52.14 | $51.02 | 126336 |
| 2021-08-12 | 52.15 | $52.18 | 275308 |
| 2021-08-11 | 52.02 | $52.67 | 102200 |
| 2021-08-10 | 51.82 | $53.03 | 173616 |
| 2021-08-09 | 51.56 | $51.80 | 241503 |
| 2021-08-06 | 51.40 | $52.47 | 299136 |
| 2021-08-05 | 51.15 | $52.01 | 354125 |
| 2021-08-04 | 50.91 | $50.98 | 459427 |
| 2021-08-03 | 50.73 | $54.57 | 469065 |
| 2021-08-02 | 50.16 | $56.17 | 731600 |
| 2021-07-30 | 49.40 | $54.55 | 451202 |
| 2021-07-29 | 48.75 | $53.46 | 815200 |
| 2021-07-28 | 48.16 | $50.36 | 258154 |
| 2021-07-27 | 47.84 | $50.48 | 254500 |
| 2021-07-26 | 47.48 | $49.35 | 167800 |
| 2021-07-23 | 47.20 | $48.97 | 303101 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
96.81
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.23
Average
57.17
Maximum
96.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 96.81 | $96.34 | 149777 |
| 2026-07-17 | 96.30 | $100.37 | 194600 |
| 2026-07-16 | 94.84 | $102.72 | 321900 |
| 2026-07-15 | 92.62 | $99.73 | 378300 |
| 2026-07-14 | 90.64 | $92.38 | 139296 |
| 2026-07-13 | 89.88 | $90.51 | 400100 |
| 2026-07-10 | 89.37 | $94.54 | 281400 |
| 2026-07-09 | 87.91 | $95.31 | 459502 |
| 2026-07-08 | 86.03 | $88.01 | 296300 |
| 2026-07-07 | 85.39 | $87.26 | 167603 |
| 2026-07-06 | 84.78 | $85.91 | 215219 |
| 2026-07-02 | 84.35 | $83.73 | 155900 |
| 2026-07-01 | 84.31 | $83.05 | 273600 |
| 2026-06-30 | 84.39 | $84.79 | 172000 |
| 2026-06-29 | 84.10 | $84.67 | 301523 |
| 2026-06-26 | 83.79 | $84.51 | 572900 |
| 2026-06-25 | 83.45 | $82.71 | 187400 |
| 2026-06-24 | 83.43 | $83.62 | 208815 |
| 2026-06-23 | 83.20 | $81.43 | 192100 |
| 2026-06-22 | 83.39 | $80.58 | 243801 |
| 2026-06-18 | 83.78 | $80.73 | 758631 |
| 2026-06-17 | 84.18 | $78.13 | 221691 |
| 2026-06-16 | 85.19 | $83.65 | 143000 |
| 2026-06-15 | 85.17 | $83.71 | 168737 |
| 2026-06-12 | 85.13 | $84.61 | 192600 |
| 2026-06-11 | 84.86 | $84.25 | 150117 |
| 2026-06-10 | 84.62 | $84.15 | 255648 |
| 2026-06-09 | 84.33 | $84.82 | 199300 |
| 2026-06-08 | 83.84 | $82.69 | 289507 |
| 2026-06-05 | 83.70 | $82.16 | 350500 |
| 2026-06-04 | 83.63 | $84.32 | 185400 |
| 2026-06-03 | 83.07 | $83.29 | 256200 |
| 2026-06-02 | 82.62 | $84.80 | 247936 |
| 2026-06-01 | 81.76 | $83.87 | 265230 |
| 2026-05-29 | 80.94 | $82.62 | 241016 |
| 2026-05-28 | 80.23 | $83.74 | 200932 |
| 2026-05-27 | 79.16 | $83.58 | 249200 |
| 2026-05-26 | 77.93 | $78.69 | 315700 |
| 2026-05-22 | 77.52 | $78.16 | 231300 |
| 2026-05-21 | 77.15 | $75.90 | 359018 |
| 2026-05-20 | 77.18 | $73.69 | 403000 |
| 2026-05-19 | 77.67 | $72.87 | 382200 |
| 2026-05-18 | 78.39 | $74.06 | 376900 |
| 2026-05-15 | 78.97 | $73.96 | 404607 |
| 2026-05-14 | 79.63 | $77.84 | 294200 |
| 2026-05-13 | 79.57 | $76.12 | 390300 |
| 2026-05-12 | 79.83 | $78.58 | 245815 |
| 2026-05-11 | 79.60 | $80.82 | 290100 |
| 2026-05-08 | 78.83 | $81.20 | 271300 |
| 2026-05-07 | 77.83 | $80.13 | 313200 |
| 2026-05-06 | 76.87 | $79.00 | 314649 |
| 2026-05-05 | 75.97 | $78.79 | 242712 |
| 2026-05-04 | 74.95 | $75.59 | 325821 |
| 2026-05-01 | 74.42 | $76.43 | 367916 |
| 2026-04-30 | 73.61 | $78.75 | 456444 |
| 2026-04-29 | 72.17 | $73.31 | 349701 |
| 2026-04-28 | 71.62 | $72.39 | 209203 |
| 2026-04-27 | 71.16 | $71.58 | 187400 |
| 2026-04-24 | 70.79 | $71.84 | 127800 |
| 2026-04-23 | 70.28 | $71.22 | 180200 |
| 2026-04-22 | 69.82 | $71.02 | 187229 |
| 2026-04-21 | 69.30 | $70.07 | 158900 |
| 2026-04-20 | 68.90 | $71.78 | 178931 |
| 2026-04-17 | 68.05 | $70.70 | 165200 |
| 2026-04-16 | 67.29 | $67.37 | 161900 |
| 2026-04-15 | 67.09 | $65.89 | 153823 |
| 2026-04-14 | 67.17 | $68.23 | 177300 |
| 2026-04-13 | 66.76 | $68.07 | 181800 |
| 2026-04-10 | 66.30 | $68.06 | 143000 |
| 2026-04-09 | 65.77 | $67.83 | 164400 |
| 2026-04-08 | 65.19 | $65.96 | 188800 |
| 2026-04-07 | 64.91 | $63.50 | 225000 |
| 2026-04-06 | 65.09 | $63.31 | 234100 |
| 2026-04-02 | 65.34 | $64.87 | 229384 |
| 2026-04-01 | 65.29 | $65.25 | 296615 |
| 2026-03-31 | 65.15 | $68.57 | 424400 |
| 2026-03-30 | 64.28 | $66.74 | 361265 |
| 2026-03-27 | 63.64 | $65.93 | 375900 |
| 2026-03-26 | 63.07 | $66.80 | 388300 |
| 2026-03-25 | 62.23 | $65.31 | 321411 |
| 2026-03-24 | 61.56 | $64.29 | 366100 |
| 2026-03-23 | 60.99 | $62.83 | 502700 |
| 2026-03-20 | 60.65 | $60.04 | 988747 |
| 2026-03-19 | 60.84 | $60.97 | 555870 |
| 2026-03-18 | 60.87 | $60.55 | 402022 |
| 2026-03-17 | 61.00 | $60.50 | 375500 |
| 2026-03-16 | 61.16 | $60.84 | 396900 |
| 2026-03-13 | 61.27 | $59.89 | 371800 |
| 2026-03-12 | 61.61 | $60.69 | 313800 |
| 2026-03-11 | 61.83 | $61.43 | 438540 |
| 2026-03-10 | 61.94 | $60.40 | 414807 |
| 2026-03-09 | 62.28 | $61.22 | 423516 |
| 2026-03-06 | 62.50 | $61.26 | 317801 |
| 2026-03-05 | 62.75 | $62.44 | 283800 |
| 2026-03-04 | 62.79 | $64.14 | 330039 |
| 2026-03-03 | 62.47 | $62.62 | 426435 |
| 2026-03-02 | 62.43 | $61.47 | 344132 |
| 2026-02-27 | 62.61 | $62.72 | 404544 |
| 2026-02-26 | 62.57 | $63.43 | 432742 |
| 2026-02-25 | 62.36 | $62.58 | 379421 |
| 2026-02-24 | 62.30 | $62.85 | 311623 |
| 2026-02-23 | 62.18 | $62.75 | 492947 |
| 2026-02-20 | 62.05 | $66.63 | 502400 |
| 2026-02-19 | 61.09 | $64.53 | 521023 |
| 2026-02-18 | 60.42 | $62.89 | 486100 |
| 2026-02-17 | 59.99 | $58.28 | 363100 |
| 2026-02-13 | 60.46 | $60.11 | 262000 |
| 2026-02-12 | 60.64 | $60.69 | 164300 |
| 2026-02-11 | 60.72 | $60.85 | 152123 |
| 2026-02-10 | 60.79 | $59.99 | 222800 |
| 2026-02-09 | 61.05 | $61.55 | 134633 |
| 2026-02-06 | 61.04 | $62.46 | 187600 |
| 2026-02-05 | 60.83 | $60.40 | 320236 |
| 2026-02-04 | 61.03 | $62.58 | 168500 |
| 2026-02-03 | 60.81 | $60.20 | 244500 |
| 2026-02-02 | 61.06 | $60.44 | 168119 |
| 2026-01-30 | 61.31 | $59.96 | 228717 |
| 2026-01-29 | 61.70 | $60.27 | 163811 |
| 2026-01-28 | 62.10 | $61.70 | 215100 |
| 2026-01-27 | 62.26 | $61.29 | 82242 |
| 2026-01-26 | 62.53 | $61.07 | 127849 |
| 2026-01-23 | 62.90 | $61.23 | 155401 |
| 2026-01-22 | 63.30 | $63.41 | 159400 |
| 2026-01-21 | 63.31 | $64.00 | 162328 |
| 2026-01-20 | 63.19 | $62.38 | 207600 |
| 2026-01-16 | 63.40 | $62.92 | 168200 |
| 2026-01-15 | 63.52 | $64.36 | 304501 |
| 2026-01-14 | 63.37 | $63.10 | 167000 |
| 2026-01-13 | 63.46 | $63.25 | 189200 |
| 2026-01-12 | 63.53 | $64.05 | 156700 |
| 2026-01-09 | 63.45 | $64.75 | 116506 |
| 2026-01-08 | 63.21 | $64.47 | 146122 |
| 2026-01-07 | 62.99 | $62.95 | 83600 |
| 2026-01-06 | 63.05 | $63.45 | 174126 |
| 2026-01-05 | 63.03 | $62.96 | 141900 |
| 2026-01-02 | 63.11 | $61.64 | 153044 |
| 2025-12-31 | 63.48 | $61.86 | 109328 |
| 2025-12-30 | 63.87 | $62.85 | 86400 |
| 2025-12-29 | 64.11 | $63.74 | 132600 |
| 2025-12-26 | 64.21 | $64.30 | 118400 |
| 2025-12-24 | 64.20 | $64.33 | 87200 |
| 2025-12-23 | 64.19 | $64.19 | 160300 |
| 2025-12-22 | 64.21 | $64.05 | 121700 |
| 2025-12-19 | 64.26 | $63.59 | 513300 |
| 2025-12-18 | 64.41 | $63.50 | 164500 |
| 2025-12-17 | 64.61 | $64.83 | 156336 |
| 2025-12-16 | 64.56 | $64.94 | 198721 |
| 2025-12-15 | 64.49 | $65.67 | 194200 |
| 2025-12-12 | 64.24 | $65.35 | 322700 |
| 2025-12-11 | 64.02 | $67.41 | 221221 |
| 2025-12-10 | 63.34 | $66.60 | 227836 |
| 2025-12-09 | 62.72 | $65.29 | 134700 |
| 2025-12-08 | 62.28 | $63.78 | 271700 |
| 2025-12-05 | 62.09 | $64.37 | 104644 |
| 2025-12-04 | 61.76 | $64.90 | 119238 |
| 2025-12-03 | 61.27 | $64.23 | 198700 |
| 2025-12-02 | 60.85 | $62.63 | 174800 |
| 2025-12-01 | 60.72 | $62.59 | 350900 |
| 2025-11-28 | 60.59 | $63.03 | 100049 |
| 2025-11-26 | 60.35 | $62.87 | 206742 |
| 2025-11-25 | 60.13 | $62.79 | 266021 |
| 2025-11-24 | 59.91 | $60.74 | 240200 |
| 2025-11-21 | 60.10 | $61.93 | 209445 |
| 2025-11-20 | 60.09 | $59.78 | 210824 |
| 2025-11-19 | 60.55 | $61.75 | 123500 |
| 2025-11-18 | 60.69 | $61.67 | 124900 |
| 2025-11-17 | 60.88 | $61.17 | 157003 |
| 2025-11-14 | 61.24 | $63.88 | 176600 |
| 2025-11-13 | 61.10 | $64.37 | 245100 |
| 2025-11-12 | 60.86 | $63.87 | 301000 |
| 2025-11-11 | 60.71 | $62.11 | 204000 |
| 2025-11-10 | 60.94 | $62.08 | 219915 |
| 2025-11-07 | 61.23 | $61.75 | 252342 |
| 2025-11-06 | 61.66 | $59.68 | 347712 |
| 2025-11-05 | 62.63 | $61.06 | 281709 |
| 2025-11-04 | 63.49 | $61.40 | 263700 |
| 2025-11-03 | 64.44 | $63.08 | 254400 |
| 2025-10-31 | 65.22 | $63.53 | 241700 |
| 2025-10-30 | 66.05 | $62.25 | 317780 |
| 2025-10-29 | 67.31 | $62.97 | 314308 |
| 2025-10-28 | 68.63 | $64.28 | 342100 |
| 2025-10-27 | 69.91 | $64.86 | 342221 |
| 2025-10-24 | 71.29 | $64.33 | 341900 |
| 2025-10-23 | 73.02 | $65.48 | 463662 |
| 2025-10-22 | 74.79 | $77.84 | 243021 |
| 2025-10-21 | 74.25 | $77.49 | 178833 |
| 2025-10-20 | 73.70 | $75.80 | 145400 |
| 2025-10-17 | 73.43 | $74.86 | 116800 |
| 2025-10-16 | 73.32 | $74.62 | 120544 |
| 2025-10-15 | 73.26 | $75.29 | 124534 |
| 2025-10-14 | 73.05 | $75.93 | 179761 |
| 2025-10-13 | 72.69 | $71.86 | 139200 |
| 2025-10-10 | 73.14 | $70.70 | 216436 |
| 2025-10-09 | 73.93 | $72.47 | 127150 |
| 2025-10-08 | 74.47 | $72.02 | 138100 |
| 2025-10-07 | 75.21 | $72.46 | 123650 |
| 2025-10-06 | 75.99 | $73.64 | 124090 |
| 2025-10-03 | 76.66 | $76.14 | 140437 |
| 2025-10-02 | 76.91 | $76.45 | 111818 |
| 2025-10-01 | 77.14 | $77.49 | 126110 |
| 2025-09-30 | 77.19 | $76.09 | 121700 |
| 2025-09-29 | 77.56 | $75.77 | 286407 |
| 2025-09-26 | 78.06 | $75.00 | 179902 |
| 2025-09-25 | 78.81 | $74.94 | 216627 |
| 2025-09-24 | 79.69 | $78.54 | 142904 |
| 2025-09-23 | 79.96 | $78.89 | 188149 |
| 2025-09-22 | 80.19 | $78.61 | 206716 |
| 2025-09-19 | 80.53 | $78.60 | 250500 |
| 2025-09-18 | 80.92 | $79.88 | 235500 |
| 2025-09-17 | 81.10 | $78.01 | 206829 |
| 2025-09-16 | 81.70 | $79.31 | 180500 |
| 2025-09-15 | 82.12 | $78.84 | 179149 |
| 2025-09-12 | 82.70 | $79.85 | 153765 |
| 2025-09-11 | 83.16 | $82.97 | 234400 |
| 2025-09-10 | 83.02 | $81.20 | 160460 |
| 2025-09-09 | 83.22 | $83.29 | 178140 |
| 2025-09-08 | 83.01 | $83.01 | 146200 |
| 2025-09-05 | 82.81 | $83.13 | 114416 |
| 2025-09-04 | 82.54 | $83.10 | 170700 |
| 2025-09-03 | 82.22 | $81.62 | 209436 |
| 2025-09-02 | 82.16 | $82.24 | 166205 |
| 2025-08-29 | 81.95 | $82.19 | 137930 |
| 2025-08-28 | 81.70 | $84.33 | 245900 |
| 2025-08-27 | 80.96 | $84.57 | 119800 |
| 2025-08-26 | 80.03 | $83.28 | 258700 |
| 2025-08-25 | 79.23 | $82.50 | 185928 |
| 2025-08-22 | 78.45 | $82.21 | 239350 |
| 2025-08-21 | 77.61 | $78.27 | 152900 |
| 2025-08-20 | 77.46 | $78.16 | 154639 |
| 2025-08-19 | 77.31 | $79.92 | 112200 |
| 2025-08-18 | 76.76 | $78.34 | 181524 |
| 2025-08-15 | 76.46 | $78.92 | 285140 |
| 2025-08-14 | 76.00 | $79.32 | 178100 |
| 2025-08-13 | 75.38 | $81.14 | 338330 |
| 2025-08-12 | 74.28 | $78.50 | 217533 |
| 2025-08-11 | 73.57 | $75.31 | 163425 |
| 2025-08-08 | 73.43 | $74.25 | 166817 |
| 2025-08-07 | 73.50 | $73.06 | 176509 |
| 2025-08-06 | 73.85 | $74.40 | 257900 |
| 2025-08-05 | 73.99 | $72.55 | 246906 |
| 2025-08-04 | 74.55 | $70.28 | 208631 |
| 2025-08-01 | 75.69 | $71.65 | 291841 |
| 2025-07-31 | 76.73 | $72.35 | 316500 |
| 2025-07-30 | 77.80 | $72.20 | 365062 |
| 2025-07-29 | 79.08 | $73.76 | 482100 |
| 2025-07-28 | 80.23 | $76.36 | 274323 |
| 2025-07-25 | 81.03 | $78.81 | 351111 |
| 2025-07-24 | 81.43 | $75.43 | 437700 |
| 2025-07-23 | 82.60 | $79.95 | 318600 |
| 2025-07-22 | 83.01 | $77.85 | 222218 |
| 2025-07-21 | 83.91 | $77.18 | 129400 |
| 2025-07-18 | 85.08 | $76.94 | 219743 |
| 2025-07-17 | 86.48 | $76.30 | 511081 |
| 2025-07-16 | 88.22 | $85.17 | 210742 |
| 2025-07-15 | 88.34 | $84.85 | 232100 |
| 2025-07-14 | 88.52 | $88.76 | 215018 |
| 2025-07-11 | 87.88 | $88.25 | 241600 |
| 2025-07-10 | 87.22 | $87.46 | 233500 |
| 2025-07-09 | 86.58 | $87.14 | 205090 |
| 2025-07-08 | 85.88 | $86.29 | 283716 |
| 2025-07-07 | 85.21 | $87.18 | 257900 |
| 2025-07-03 | 84.23 | $87.57 | 118500 |
| 2025-07-02 | 82.98 | $86.42 | 245500 |
| 2025-07-01 | 81.74 | $82.73 | 167714 |
| 2025-06-30 | 81.05 | $79.93 | 168800 |
| 2025-06-27 | 80.83 | $80.56 | 255200 |
| 2025-06-26 | 80.41 | $79.94 | 106948 |
| 2025-06-25 | 80.03 | $80.62 | 180200 |
| 2025-06-24 | 79.42 | $81.86 | 135523 |
| 2025-06-23 | 78.43 | $80.23 | 178100 |
| 2025-06-20 | 77.60 | $78.20 | 429318 |
| 2025-06-18 | 77.04 | $77.62 | 135800 |
| 2025-06-17 | 76.49 | $76.80 | 153249 |
| 2025-06-16 | 76.01 | $77.07 | 203200 |
| 2025-06-13 | 75.37 | $75.09 | 188400 |
| 2025-06-12 | 75.03 | $76.81 | 157428 |
| 2025-06-11 | 74.25 | $76.63 | 236147 |
| 2025-06-10 | 73.36 | $76.01 | 183737 |
| 2025-06-09 | 72.45 | $74.36 | 144600 |
| 2025-06-06 | 71.71 | $73.02 | 202849 |
| 2025-06-05 | 71.13 | $71.53 | 168500 |
| 2025-06-04 | 70.75 | $70.50 | 184200 |
| 2025-06-03 | 70.51 | $71.00 | 193200 |
| 2025-06-02 | 70.12 | $70.67 | 225800 |
| 2025-05-30 | 69.71 | $69.93 | 191345 |
| 2025-05-29 | 69.39 | $69.17 | 189300 |
| 2025-05-28 | 69.15 | $69.97 | 226131 |
| 2025-05-27 | 68.70 | $69.38 | 167200 |
| 2025-05-23 | 68.29 | $67.14 | 159500 |
| 2025-05-22 | 68.26 | $67.21 | 159710 |
| 2025-05-21 | 68.21 | $66.88 | 187500 |
| 2025-05-20 | 68.20 | $68.90 | 147630 |
| 2025-05-19 | 67.74 | $69.00 | 131800 |
| 2025-05-16 | 67.18 | $69.31 | 98500 |
| 2025-05-15 | 66.45 | $68.79 | 151000 |
| 2025-05-14 | 65.70 | $68.11 | 179101 |
| 2025-05-13 | 64.96 | $69.14 | 239116 |
| 2025-05-12 | 63.88 | $68.19 | 301101 |
| 2025-05-09 | 62.81 | $64.89 | 132935 |
| 2025-05-08 | 62.26 | $65.45 | 241400 |
| 2025-05-07 | 61.50 | $63.12 | 211173 |
| 2025-05-06 | 61.11 | $62.82 | 153804 |
| 2025-05-05 | 60.71 | $62.74 | 226000 |
| 2025-05-02 | 60.27 | $62.74 | 184500 |
| 2025-05-01 | 59.76 | $61.78 | 226300 |
| 2025-04-30 | 59.36 | $60.72 | 219821 |
| 2025-04-29 | 59.13 | $61.34 | 210100 |
| 2025-04-28 | 58.74 | $61.06 | 208200 |
| 2025-04-25 | 58.35 | $60.24 | 254525 |
| 2025-04-24 | 58.07 | $60.12 | 338138 |
| 2025-04-23 | 57.78 | $59.03 | 254300 |
| 2025-04-22 | 57.68 | $59.75 | 307139 |
| 2025-04-21 | 57.42 | $58.17 | 176215 |
| 2025-04-17 | 57.46 | $58.73 | 190600 |
| 2025-04-16 | 57.41 | $58.20 | 207548 |
| 2025-04-15 | 57.46 | $58.43 | 211241 |
| 2025-04-14 | 57.49 | $58.77 | 400800 |
| 2025-04-11 | 57.47 | $60.08 | 249600 |
| 2025-04-10 | 57.17 | $59.46 | 445740 |
| 2025-04-09 | 56.98 | $62.17 | 693100 |
| 2025-04-08 | 56.20 | $56.52 | 309570 |
| 2025-04-07 | 56.50 | $57.19 | 359734 |
| 2025-04-04 | 56.72 | $56.16 | 398404 |
| 2025-04-03 | 57.22 | $56.20 | 387500 |
| 2025-04-02 | 57.81 | $59.92 | 224306 |
| 2025-04-01 | 57.73 | $57.86 | 236408 |
| 2025-03-31 | 58.09 | $56.96 | 489925 |
| 2025-03-28 | 58.72 | $55.11 | 515149 |
| 2025-03-27 | 59.85 | $56.74 | 413700 |
| 2025-03-26 | 60.84 | $61.83 | 177900 |
| 2025-03-25 | 60.93 | $62.85 | 223602 |
| 2025-03-24 | 60.84 | $63.23 | 227200 |
| 2025-03-21 | 60.67 | $60.87 | 450894 |
| 2025-03-20 | 60.99 | $60.65 | 129800 |
| 2025-03-19 | 61.42 | $60.75 | 274200 |
| 2025-03-18 | 61.92 | $59.81 | 260100 |
| 2025-03-17 | 62.71 | $59.90 | 218800 |
| 2025-03-14 | 63.63 | $58.83 | 222600 |
| 2025-03-13 | 64.94 | $59.67 | 210937 |
| 2025-03-12 | 66.29 | $64.27 | 365800 |
| 2025-03-11 | 66.90 | $65.31 | 271800 |
| 2025-03-10 | 67.40 | $65.94 | 217300 |
| 2025-03-07 | 67.85 | $66.60 | 135135 |
| 2025-03-06 | 68.24 | $66.66 | 187005 |
| 2025-03-05 | 68.69 | $67.39 | 141900 |
| 2025-03-04 | 69.06 | $66.09 | 330423 |
| 2025-03-03 | 69.76 | $66.11 | 205040 |
| 2025-02-28 | 70.58 | $68.16 | 187900 |
| 2025-02-27 | 71.10 | $68.37 | 161427 |
| 2025-02-26 | 71.66 | $68.96 | 179814 |
| 2025-02-25 | 72.18 | $69.50 | 236100 |
| 2025-02-24 | 72.66 | $68.73 | 179800 |
| 2025-02-21 | 73.38 | $68.59 | 209500 |
| 2025-02-20 | 74.24 | $72.31 | 175605 |
| 2025-02-19 | 74.44 | $72.22 | 161500 |
| 2025-02-18 | 74.69 | $74.07 | 141200 |
| 2025-02-14 | 74.57 | $73.45 | 174144 |
| 2025-02-13 | 74.54 | $73.57 | 358500 |
| 2025-02-12 | 74.48 | $71.79 | 492522 |
| 2025-02-11 | 74.76 | $74.76 | 353024 |
| 2025-02-10 | 74.45 | $73.10 | 209800 |
| 2025-02-07 | 74.43 | $72.97 | 238100 |
| 2025-02-06 | 74.41 | $74.98 | 172400 |
| 2025-02-05 | 73.94 | $75.03 | 114400 |
| 2025-02-04 | 73.38 | $74.43 | 122400 |
| 2025-02-03 | 72.84 | $72.58 | 213500 |
| 2025-01-31 | 72.58 | $74.25 | 199844 |
| 2025-01-30 | 71.91 | $75.24 | 282478 |
| 2025-01-29 | 70.91 | $73.25 | 189206 |
| 2025-01-28 | 70.16 | $73.10 | 134506 |
| 2025-01-27 | 69.31 | $72.58 | 166100 |
| 2025-01-24 | 68.42 | $71.10 | 126800 |
| 2025-01-23 | 67.70 | $69.12 | 94000 |
| 2025-01-22 | 67.26 | $68.30 | 153822 |
| 2025-01-21 | 66.92 | $70.08 | 188120 |
| 2025-01-17 | 66.15 | $68.31 | 146400 |
| 2025-01-16 | 65.62 | $68.33 | 191006 |
| 2025-01-15 | 65.00 | $68.49 | 176500 |
| 2025-01-14 | 64.25 | $66.62 | 191809 |
| 2025-01-13 | 63.77 | $63.99 | 160500 |
| 2025-01-10 | 63.77 | $63.38 | 163700 |
| 2025-01-08 | 63.90 | $64.66 | 148707 |
| 2025-01-07 | 63.79 | $64.42 | 202600 |
| 2025-01-06 | 63.71 | $63.64 | 190300 |
| 2025-01-03 | 63.78 | $63.10 | 132500 |
| 2025-01-02 | 63.99 | $62.35 | 133134 |
| 2024-12-31 | 64.38 | $63.35 | 76003 |
| 2024-12-30 | 64.63 | $63.31 | 99502 |
| 2024-12-27 | 64.93 | $63.59 | 71507 |
| 2024-12-26 | 65.22 | $64.36 | 71539 |
| 2024-12-24 | 65.40 | $64.16 | 81313 |
| 2024-12-23 | 65.64 | $62.98 | 118200 |
| 2024-12-20 | 66.17 | $63.00 | 445131 |
| 2024-12-19 | 66.78 | $63.05 | 195900 |
| 2024-12-18 | 67.46 | $63.40 | 118514 |
| 2024-12-17 | 68.18 | $65.41 | 97207 |
| 2024-12-16 | 68.59 | $67.17 | 75400 |
| 2024-12-13 | 68.67 | $66.52 | 99700 |
| 2024-12-12 | 68.89 | $67.59 | 121100 |
| 2024-12-11 | 68.92 | $67.20 | 171200 |
| 2024-12-10 | 69.01 | $67.23 | 127600 |
| 2024-12-09 | 69.10 | $67.17 | 83136 |
| 2024-12-06 | 69.20 | $67.56 | 122100 |
| 2024-12-05 | 69.22 | $67.67 | 74800 |
| 2024-12-04 | 69.20 | $68.28 | 173600 |
| 2024-12-03 | 69.03 | $69.11 | 113812 |
| 2024-12-02 | 68.64 | $69.32 | 117400 |
| 2024-11-29 | 68.13 | $69.14 | 101100 |
| 2024-11-27 | 67.55 | $69.93 | 166215 |
| 2024-11-26 | 66.70 | $69.43 | 139700 |
| 2024-11-25 | 65.80 | $69.63 | 239100 |
| 2024-11-22 | 64.69 | $66.57 | 169100 |
| 2024-11-21 | 64.04 | $63.20 | 158433 |
| 2024-11-20 | 63.99 | $61.68 | 102746 |
| 2024-11-19 | 64.23 | $62.57 | 96200 |
| 2024-11-18 | 64.31 | $63.43 | 141800 |
| 2024-11-15 | 64.21 | $63.95 | 113716 |
| 2024-11-14 | 63.97 | $64.75 | 108900 |
| 2024-11-13 | 63.51 | $65.60 | 303600 |
| 2024-11-12 | 62.78 | $64.85 | 215617 |
| 2024-11-11 | 62.07 | $66.53 | 183719 |
| 2024-11-08 | 60.89 | $64.60 | 206307 |
| 2024-11-07 | 59.92 | $64.60 | 276305 |
| 2024-11-06 | 58.78 | $64.66 | 400900 |
| 2024-11-05 | 57.44 | $58.44 | 124500 |
| 2024-11-04 | 57.19 | $57.28 | 162400 |
| 2024-11-01 | 57.14 | $57.11 | 149400 |
| 2024-10-31 | 57.13 | $56.73 | 196000 |
| 2024-10-30 | 57.19 | $58.97 | 156803 |
| 2024-10-29 | 56.78 | $58.84 | 145246 |
| 2024-10-28 | 56.34 | $59.66 | 272302 |
| 2024-10-25 | 55.65 | $56.87 | 226800 |
| 2024-10-24 | 55.44 | $57.44 | 389950 |
| 2024-10-23 | 55.09 | $55.47 | 251900 |
| 2024-10-22 | 55.09 | $54.27 | 113436 |
| 2024-10-21 | 55.36 | $54.85 | 174800 |
| 2024-10-18 | 55.54 | $56.67 | 116000 |
| 2024-10-17 | 55.38 | $56.78 | 124100 |
| 2024-10-16 | 55.17 | $56.77 | 119543 |
| 2024-10-15 | 54.94 | $54.88 | 129200 |
| 2024-10-14 | 55.07 | $54.95 | 111600 |
| 2024-10-11 | 55.22 | $54.62 | 135400 |
| 2024-10-10 | 55.47 | $53.62 | 190100 |
| 2024-10-09 | 55.97 | $53.74 | 122611 |
| 2024-10-08 | 56.53 | $55.82 | 138100 |
| 2024-10-07 | 56.74 | $55.78 | 124979 |
| 2024-10-04 | 57.00 | $57.39 | 176233 |
| 2024-10-03 | 56.97 | $55.45 | 107700 |
| 2024-10-02 | 57.35 | $56.46 | 91735 |
| 2024-10-01 | 57.57 | $58.02 | 112000 |
| 2024-09-30 | 57.50 | $58.48 | 169246 |
| 2024-09-27 | 57.32 | $59.06 | 211229 |
| 2024-09-26 | 57.00 | $58.06 | 194700 |
| 2024-09-25 | 56.84 | $57.07 | 157607 |
| 2024-09-24 | 56.86 | $57.44 | 82141 |
| 2024-09-23 | 56.82 | $57.21 | 108400 |
| 2024-09-20 | 56.82 | $57.62 | 402700 |
| 2024-09-19 | 56.73 | $58.53 | 116800 |
| 2024-09-18 | 56.45 | $56.50 | 186307 |
| 2024-09-17 | 56.56 | $56.53 | 225800 |
| 2024-09-16 | 56.68 | $55.51 | 94213 |
| 2024-09-13 | 57.04 | $55.96 | 157600 |
| 2024-09-12 | 57.37 | $54.37 | 158700 |
| 2024-09-11 | 58.09 | $53.54 | 192614 |
| 2024-09-10 | 59.11 | $54.08 | 329735 |
| 2024-09-09 | 60.17 | $57.36 | 237100 |
| 2024-09-06 | 60.71 | $57.71 | 169900 |
| 2024-09-05 | 61.27 | $58.54 | 125800 |
| 2024-09-04 | 61.73 | $59.07 | 89932 |
| 2024-09-03 | 62.14 | $60.28 | 185039 |
| 2024-08-30 | 62.36 | $62.34 | 150400 |
| 2024-08-29 | 62.17 | $62.28 | 127648 |
| 2024-08-28 | 61.96 | $62.01 | 101700 |
| 2024-08-27 | 61.76 | $62.73 | 110300 |
| 2024-08-26 | 61.36 | $63.04 | 184926 |
| 2024-08-23 | 60.82 | $62.56 | 170434 |
| 2024-08-22 | 60.29 | $59.79 | 93626 |
| 2024-08-21 | 60.26 | $60.95 | 142400 |
| 2024-08-20 | 59.96 | $61.04 | 177200 |
| 2024-08-19 | 59.59 | $61.04 | 249704 |
| 2024-08-16 | 59.16 | $60.83 | 153600 |
| 2024-08-15 | 58.69 | $59.59 | 225100 |
| 2024-08-14 | 58.41 | $56.97 | 147815 |
| 2024-08-13 | 58.62 | $58.08 | 147200 |
| 2024-08-12 | 58.64 | $57.79 | 236200 |
| 2024-08-09 | 58.71 | $59.80 | 222021 |
| 2024-08-08 | 58.36 | $59.88 | 200746 |
| 2024-08-07 | 57.94 | $58.80 | 242400 |
| 2024-08-06 | 57.67 | $57.57 | 164615 |
| 2024-08-05 | 57.62 | $57.78 | 562700 |
| 2024-08-02 | 57.50 | $55.89 | 285900 |
| 2024-08-01 | 57.77 | $58.34 | 216400 |
| 2024-07-31 | 57.55 | $59.54 | 203410 |
| 2024-07-30 | 57.04 | $57.48 | 133400 |
| 2024-07-29 | 56.88 | $56.74 | 182200 |
| 2024-07-26 | 56.85 | $58.30 | 159000 |
| 2024-07-25 | 56.48 | $57.06 | 171700 |
| 2024-07-24 | 56.31 | $56.41 | 195335 |
| 2024-07-23 | 56.25 | $55.25 | 236422 |
| 2024-07-22 | 56.43 | $57.00 | 100842 |
| 2024-07-19 | 56.25 | $57.10 | 154200 |
| 2024-07-18 | 56.03 | $58.17 | 174400 |
| 2024-07-17 | 55.54 | $59.27 | 166200 |
| 2024-07-16 | 54.75 | $58.30 | 240300 |
| 2024-07-15 | 54.03 | $56.48 | 250936 |
| 2024-07-12 | 53.58 | $56.69 | 234000 |
| 2024-07-11 | 53.03 | $55.11 | 175823 |
| 2024-07-10 | 52.72 | $52.04 | 136500 |
| 2024-07-09 | 53.01 | $51.32 | 144200 |
| 2024-07-08 | 53.52 | $52.72 | 224749 |
| 2024-07-05 | 53.81 | $52.22 | 90615 |
| 2024-07-03 | 54.27 | $53.73 | 54700 |
| 2024-07-02 | 54.48 | $53.78 | 85200 |
| 2024-07-01 | 54.72 | $53.77 | 117200 |
| 2024-06-28 | 55.01 | $54.47 | 343200 |
| 2024-06-27 | 55.20 | $54.19 | 121472 |
| 2024-06-26 | 55.48 | $53.68 | 135600 |
| 2024-06-25 | 55.92 | $53.96 | 159635 |
| 2024-06-24 | 56.37 | $55.42 | 162827 |
| 2024-06-21 | 56.59 | $54.74 | 425403 |
| 2024-06-20 | 56.99 | $55.44 | 139400 |
| 2024-06-18 | 57.30 | $57.02 | 119914 |
| 2024-06-17 | 57.33 | $57.55 | 131400 |
| 2024-06-14 | 57.25 | $56.19 | 158034 |
| 2024-06-13 | 57.44 | $56.78 | 173500 |
| 2024-06-12 | 57.54 | $58.51 | 146900 |
| 2024-06-11 | 57.29 | $56.66 | 238806 |
| 2024-06-10 | 57.38 | $57.16 | 181845 |
| 2024-06-07 | 57.38 | $56.54 | 183400 |
| 2024-06-06 | 57.51 | $57.32 | 187541 |
| 2024-06-05 | 57.49 | $57.42 | 121100 |
| 2024-06-04 | 57.44 | $57.30 | 154028 |
| 2024-06-03 | 57.41 | $58.12 | 153724 |
| 2024-05-31 | 57.20 | $56.67 | 145322 |
| 2024-05-30 | 57.26 | $55.87 | 156325 |
| 2024-05-29 | 57.49 | $55.03 | 163400 |
| 2024-05-28 | 57.93 | $56.31 | 134700 |
| 2024-05-24 | 58.17 | $56.60 | 102413 |
| 2024-05-23 | 58.38 | $55.92 | 198400 |
| 2024-05-22 | 58.76 | $56.65 | 151246 |
| 2024-05-21 | 59.04 | $57.34 | 95600 |
| 2024-05-20 | 59.20 | $57.55 | 124445 |
| 2024-05-17 | 59.34 | $58.99 | 108133 |
| 2024-05-16 | 59.19 | $59.67 | 113333 |
| 2024-05-15 | 58.86 | $59.59 | 217846 |
| 2024-05-14 | 58.48 | $59.24 | 302407 |
| 2024-05-13 | 58.10 | $58.17 | 252507 |
| 2024-05-10 | 57.88 | $58.06 | 191916 |
| 2024-05-09 | 57.64 | $58.50 | 338100 |
| 2024-05-08 | 57.25 | $58.04 | 122600 |
| 2024-05-07 | 56.89 | $57.31 | 121831 |
| 2024-05-06 | 56.61 | $57.74 | 144815 |
| 2024-05-03 | 56.19 | $56.43 | 143648 |
| 2024-05-02 | 55.97 | $57.08 | 213320 |
| 2024-05-01 | 55.57 | $57.28 | 280400 |
| 2024-04-30 | 55.05 | $57.84 | 373338 |
| 2024-04-29 | 54.33 | $60.37 | 349124 |
| 2024-04-26 | 52.95 | $62.30 | 817300 |
| 2024-04-25 | 50.94 | $56.67 | 600000 |
| 2024-04-24 | 49.80 | $51.12 | 217700 |
| 2024-04-23 | 49.65 | $50.90 | 161742 |
| 2024-04-22 | 49.53 | $49.36 | 318834 |
| 2024-04-19 | 49.73 | $48.62 | 205416 |
| 2024-04-18 | 50.11 | $48.06 | 187135 |
| 2024-04-17 | 50.69 | $48.62 | 188400 |
| 2024-04-16 | 51.25 | $49.56 | 197359 |
| 2024-04-15 | 51.70 | $49.35 | 265448 |
| 2024-04-12 | 52.27 | $49.90 | 240300 |
| 2024-04-11 | 52.82 | $50.34 | 351100 |
| 2024-04-10 | 53.37 | $51.01 | 212835 |
| 2024-04-09 | 53.87 | $53.09 | 288720 |
| 2024-04-08 | 54.01 | $52.05 | 141108 |
| 2024-04-05 | 54.38 | $52.76 | 203315 |
| 2024-04-04 | 54.67 | $53.10 | 147824 |
| 2024-04-03 | 54.92 | $54.26 | 124013 |
| 2024-04-02 | 54.97 | $54.55 | 163830 |
| 2024-04-01 | 54.95 | $56.17 | 123912 |
| 2024-03-28 | 54.59 | $56.94 | 147806 |
| 2024-03-27 | 54.00 | $56.19 | 193800 |
| 2024-03-26 | 53.48 | $54.11 | 120421 |
| 2024-03-25 | 53.31 | $54.07 | 96007 |
| 2024-03-22 | 53.11 | $54.31 | 211807 |
| 2024-03-21 | 52.83 | $54.54 | 202905 |
| 2024-03-20 | 52.46 | $53.99 | 130616 |
| 2024-03-19 | 52.14 | $52.45 | 214327 |
| 2024-03-18 | 52.10 | $52.15 | 248200 |
| 2024-03-15 | 52.12 | $52.73 | 364107 |
| 2024-03-14 | 52.02 | $51.77 | 191700 |
| 2024-03-13 | 52.11 | $52.50 | 142442 |
| 2024-03-12 | 52.06 | $52.34 | 108220 |
| 2024-03-11 | 52.03 | $52.18 | 108300 |
| 2024-03-08 | 52.04 | $52.16 | 232715 |
| 2024-03-07 | 52.05 | $53.89 | 262100 |
| 2024-03-06 | 51.71 | $51.45 | 397900 |
| 2024-03-05 | 51.83 | $51.25 | 215300 |
| 2024-03-04 | 52.01 | $51.34 | 270400 |
| 2024-03-01 | 52.20 | $52.50 | 208009 |
| 2024-02-29 | 52.18 | $52.50 | 321632 |
| 2024-02-28 | 52.17 | $51.24 | 254919 |
| 2024-02-27 | 52.41 | $51.46 | 253437 |
| 2024-02-26 | 52.65 | $50.87 | 214600 |
| 2024-02-23 | 53.06 | $51.81 | 190441 |
| 2024-02-22 | 53.34 | $51.39 | 287517 |
| 2024-02-21 | 53.75 | $51.45 | 242300 |
| 2024-02-20 | 54.20 | $51.09 | 239600 |
| 2024-02-16 | 54.81 | $52.68 | 303521 |
| 2024-02-15 | 55.18 | $54.06 | 346000 |
| 2024-02-14 | 55.30 | $56.24 | 656539 |
| 2024-02-13 | 54.99 | $57.45 | 433400 |
| 2024-02-12 | 54.36 | $59.48 | 460400 |
| 2024-02-09 | 53.20 | $57.25 | 271200 |
| 2024-02-08 | 52.32 | $55.20 | 445222 |
| 2024-02-07 | 51.74 | $53.37 | 182336 |
| 2024-02-06 | 51.44 | $52.31 | 156700 |
| 2024-02-05 | 51.33 | $50.66 | 117700 |
| 2024-02-02 | 51.55 | $51.23 | 126224 |
| 2024-02-01 | 51.69 | $51.68 | 157300 |
| 2024-01-31 | 51.76 | $50.56 | 213100 |
| 2024-01-30 | 52.08 | $52.86 | 97800 |
| 2024-01-29 | 51.97 | $53.16 | 162200 |
| 2024-01-26 | 51.79 | $51.72 | 98400 |
| 2024-01-25 | 51.88 | $52.14 | 239700 |
| 2024-01-24 | 51.90 | $50.43 | 320000 |
| 2024-01-23 | 52.28 | $51.93 | 113009 |
| 2024-01-22 | 52.42 | $52.64 | 129234 |
| 2024-01-19 | 52.43 | $50.82 | 162500 |
| 2024-01-18 | 52.83 | $51.30 | 107742 |
| 2024-01-17 | 53.20 | $50.86 | 123901 |
| 2024-01-16 | 53.72 | $50.51 | 193210 |
| 2024-01-12 | 54.40 | $50.66 | 173200 |
| 2024-01-11 | 55.15 | $52.88 | 245101 |
| 2024-01-10 | 55.55 | $54.14 | 75735 |
| 2024-01-09 | 55.74 | $54.45 | 101900 |
| 2024-01-08 | 55.90 | $54.90 | 118100 |
| 2024-01-05 | 55.97 | $54.27 | 174800 |
| 2024-01-04 | 56.19 | $53.76 | 249000 |
| 2024-01-03 | 56.54 | $53.77 | 170900 |
| 2024-01-02 | 56.93 | $56.13 | 222000 |
| 2023-12-29 | 56.88 | $56.21 | 155443 |
| 2023-12-28 | 56.80 | $57.54 | 159500 |
| 2023-12-27 | 56.41 | $58.05 | 101345 |
| 2023-12-26 | 55.83 | $57.78 | 178300 |
| 2023-12-22 | 55.21 | $56.40 | 88100 |
| 2023-12-21 | 54.78 | $56.52 | 158400 |
| 2023-12-20 | 54.24 | $54.67 | 219525 |
| 2023-12-19 | 53.99 | $56.62 | 182318 |
| 2023-12-18 | 53.28 | $54.83 | 283221 |
| 2023-12-15 | 52.84 | $54.61 | 708500 |
| 2023-12-14 | 52.36 | $55.39 | 388300 |
| 2023-12-13 | 51.64 | $53.33 | 364400 |
| 2023-12-12 | 51.23 | $48.61 | 159100 |
| 2023-12-11 | 51.75 | $50.39 | 166924 |
| 2023-12-08 | 51.98 | $50.25 | 130500 |
| 2023-12-07 | 52.27 | $50.60 | 430900 |
| 2023-12-06 | 52.52 | $50.25 | 217046 |
| 2023-12-05 | 52.89 | $50.95 | 268400 |
| 2023-12-04 | 53.16 | $53.60 | 139035 |
| 2023-12-01 | 52.90 | $53.45 | 184548 |
| 2023-11-30 | 52.63 | $51.27 | 213914 |
| 2023-11-29 | 52.77 | $52.52 | 166500 |
| 2023-11-28 | 52.65 | $51.44 | 136214 |
| 2023-11-27 | 52.74 | $51.89 | 163115 |
| 2023-11-24 | 52.74 | $52.79 | 78800 |
| 2023-11-22 | 52.54 | $52.25 | 132412 |
| 2023-11-21 | 52.41 | $52.17 | 184913 |
| 2023-11-20 | 52.27 | $52.70 | 168500 |
| 2023-11-17 | 51.99 | $52.46 | 258742 |
| 2023-11-16 | 51.70 | $50.97 | 441500 |
| 2023-11-15 | 51.66 | $55.16 | 357929 |
| 2023-11-14 | 50.73 | $54.46 | 280224 |
| 2023-11-13 | 49.79 | $49.63 | 238131 |
| 2023-11-10 | 49.71 | $49.20 | 284800 |
| 2023-11-09 | 49.71 | $48.56 | 238300 |
| 2023-11-08 | 49.83 | $50.36 | 231600 |
| 2023-11-07 | 49.58 | $51.09 | 294933 |
| 2023-11-06 | 49.14 | $52.34 | 364100 |
| 2023-11-03 | 48.35 | $52.96 | 228900 |
| 2023-11-02 | 47.30 | $51.01 | 326001 |
| 2023-11-01 | 46.50 | $49.42 | 187500 |
| 2023-10-31 | 45.90 | $47.85 | 349329 |
| 2023-10-30 | 45.54 | $47.53 | 308300 |
| 2023-10-27 | 45.19 | $49.15 | 572500 |
| 2023-10-26 | 44.45 | $49.16 | 911439 |
| 2023-10-25 | 43.59 | $43.33 | 441400 |
| 2023-10-24 | 43.84 | $43.99 | 384729 |
| 2023-10-23 | 43.99 | $45.65 | 334200 |
| 2023-10-20 | 43.83 | $45.46 | 341300 |
| 2023-10-19 | 43.69 | $45.66 | 225800 |
| 2023-10-18 | 43.50 | $45.94 | 230800 |
| 2023-10-17 | 43.23 | $46.00 | 307227 |
| 2023-10-16 | 42.92 | $43.94 | 370333 |
| 2023-10-13 | 43.01 | $41.84 | 228300 |
| 2023-10-12 | 43.57 | $42.52 | 250040 |
| 2023-10-11 | 44.10 | $43.44 | 210530 |
| 2023-10-10 | 44.52 | $43.74 | 325411 |
| 2023-10-09 | 44.97 | $43.13 | 165801 |
| 2023-10-06 | 45.63 | $42.71 | 189602 |
| 2023-10-05 | 46.50 | $42.65 | 292525 |
| 2023-10-04 | 47.54 | $44.95 | 249000 |
| 2023-10-03 | 48.26 | $45.12 | 192200 |
| 2023-10-02 | 49.07 | $46.60 | 237600 |
| 2023-09-29 | 49.70 | $47.76 | 293317 |
| 2023-09-28 | 50.20 | $49.15 | 290800 |
| 2023-09-27 | 50.49 | $49.23 | 211300 |
| 2023-09-26 | 50.81 | $48.87 | 194500 |
| 2023-09-25 | 51.26 | $49.47 | 179608 |
| 2023-09-22 | 51.66 | $49.15 | 234000 |
| 2023-09-21 | 52.18 | $50.50 | 173100 |
| 2023-09-20 | 52.51 | $51.38 | 146031 |
| 2023-09-19 | 52.70 | $51.68 | 169505 |
| 2023-09-18 | 52.85 | $52.26 | 197210 |
| 2023-09-15 | 52.91 | $52.56 | 700735 |
| 2023-09-14 | 52.90 | $54.07 | 377800 |
| 2023-09-13 | 52.58 | $51.61 | 313900 |
| 2023-09-12 | 52.71 | $51.87 | 265600 |
| 2023-09-11 | 52.81 | $51.61 | 287900 |
| 2023-09-08 | 52.98 | $52.07 | 263600 |
| 2023-09-07 | 53.07 | $51.84 | 301200 |
| 2023-09-06 | 53.21 | $52.48 | 273800 |
| 2023-09-05 | 53.24 | $53.40 | 237946 |
| 2023-09-01 | 53.08 | $53.45 | 129100 |
| 2023-08-31 | 52.87 | $53.32 | 145100 |
| 2023-08-30 | 52.64 | $53.68 | 183348 |
| 2023-08-29 | 52.30 | $53.51 | 156835 |
| 2023-08-28 | 51.94 | $52.82 | 280547 |
| 2023-08-25 | 51.66 | $51.81 | 263200 |
| 2023-08-24 | 51.53 | $51.77 | 302900 |
| 2023-08-23 | 51.40 | $52.39 | 278800 |
| 2023-08-22 | 51.11 | $51.06 | 263500 |
| 2023-08-21 | 51.04 | $51.45 | 286200 |
| 2023-08-18 | 50.89 | $51.79 | 310600 |
| 2023-08-17 | 50.63 | $50.48 | 384400 |
| 2023-08-16 | 50.60 | $50.35 | 323339 |
| 2023-08-15 | 50.59 | $50.38 | 287024 |
| 2023-08-14 | 50.57 | $50.84 | 236036 |
| 2023-08-11 | 50.45 | $51.26 | 200146 |
| 2023-08-10 | 50.22 | $50.18 | 226200 |
| 2023-08-09 | 50.17 | $50.06 | 258946 |
| 2023-08-08 | 50.14 | $48.72 | 274900 |
| 2023-08-07 | 50.39 | $50.12 | 207300 |
| 2023-08-04 | 50.38 | $49.42 | 289213 |
| 2023-08-03 | 50.50 | $49.51 | 270600 |
| 2023-08-02 | 50.63 | $49.81 | 246701 |
| 2023-08-01 | 50.70 | $49.60 | 467900 |
| 2023-07-31 | 50.83 | $47.89 | 390300 |
| 2023-07-28 | 51.33 | $49.17 | 398310 |
| 2023-07-27 | 51.64 | $50.81 | 467300 |
| 2023-07-26 | 51.64 | $51.07 | 245400 |
| 2023-07-25 | 51.58 | $49.15 | 199534 |
| 2023-07-24 | 51.90 | $50.26 | 332513 |
| 2023-07-21 | 52.03 | $50.58 | 331215 |
| 2023-07-20 | 52.10 | $52.77 | 233400 |
| 2023-07-19 | 51.71 | $52.77 | 343320 |
| 2023-07-18 | 51.25 | $52.42 | 165223 |
| 2023-07-17 | 50.77 | $51.48 | 156700 |
| 2023-07-14 | 50.40 | $50.87 | 228807 |
| 2023-07-13 | 50.09 | $51.67 | 225500 |
| 2023-07-12 | 49.56 | $51.56 | 247628 |
| 2023-07-11 | 48.95 | $50.10 | 232744 |
| 2023-07-10 | 48.54 | $48.79 | 249800 |
| 2023-07-07 | 48.34 | $48.34 | 179133 |
| 2023-07-06 | 48.19 | $47.76 | 275538 |
| 2023-07-05 | 48.13 | $48.02 | 201200 |
| 2023-07-03 | 47.99 | $48.71 | 143000 |
| 2023-06-30 | 47.69 | $47.67 | 290030 |
| 2023-06-29 | 47.54 | $49.00 | 223600 |
| 2023-06-28 | 47.09 | $49.22 | 234335 |
| 2023-06-27 | 46.51 | $48.12 | 180308 |
| 2023-06-26 | 46.06 | $46.97 | 177600 |
| 2023-06-23 | 45.78 | $46.93 | 758311 |
| 2023-06-22 | 45.46 | $46.54 | 270500 |
| 2023-06-21 | 45.16 | $45.88 | 179000 |
| 2023-06-20 | 44.95 | $45.79 | 281218 |
| 2023-06-16 | 44.73 | $44.81 | 713400 |
| 2023-06-15 | 44.68 | $45.77 | 208825 |
| 2023-06-14 | 44.41 | $44.85 | 231248 |
| 2023-06-13 | 44.29 | $46.43 | 258804 |
| 2023-06-12 | 43.82 | $46.01 | 189800 |
| 2023-06-09 | 43.36 | $45.76 | 220500 |
| 2023-06-08 | 42.89 | $46.69 | 178835 |
| 2023-06-07 | 42.14 | $46.41 | 265600 |
| 2023-06-06 | 41.34 | $44.67 | 229730 |
| 2023-06-05 | 40.78 | $42.50 | 241473 |
| 2023-06-02 | 40.59 | $43.61 | 354843 |
| 2023-06-01 | 40.16 | $41.26 | 255500 |
| 2023-05-31 | 40.16 | $41.44 | 543200 |
| 2023-05-30 | 40.14 | $42.84 | 318100 |
| 2023-05-26 | 39.83 | $41.80 | 209446 |
| 2023-05-25 | 39.70 | $41.73 | 277000 |
| 2023-05-24 | 39.59 | $41.75 | 285206 |
| 2023-05-23 | 39.46 | $42.44 | 687900 |
| 2023-05-22 | 39.20 | $40.86 | 309200 |
| 2023-05-19 | 39.24 | $40.52 | 349928 |
| 2023-05-18 | 39.38 | $41.43 | 326402 |
| 2023-05-17 | 39.37 | $40.52 | 299938 |
| 2023-05-16 | 39.57 | $39.07 | 206742 |
| 2023-05-15 | 40.13 | $40.60 | 211000 |
| 2023-05-12 | 40.49 | $40.69 | 349128 |
| 2023-05-11 | 40.90 | $40.58 | 349800 |
| 2023-05-10 | 41.43 | $40.66 | 250500 |
| 2023-05-09 | 42.05 | $39.56 | 199235 |
| 2023-05-08 | 43.03 | $40.22 | 242600 |
| 2023-05-05 | 44.04 | $40.61 | 282806 |
| 2023-05-04 | 45.15 | $39.98 | 390100 |
| 2023-05-03 | 46.59 | $41.75 | 409235 |
| 2023-05-02 | 47.90 | $43.41 | 441133 |
| 2023-05-01 | 49.09 | $46.10 | 575500 |
| 2023-04-28 | 49.91 | $44.52 | 442200 |
| 2023-04-27 | 51.21 | $46.07 | 1.0M |
| 2023-04-26 | 52.39 | $52.17 | 436309 |
| 2023-04-25 | 52.47 | $51.84 | 443300 |
| 2023-04-24 | 52.64 | $52.88 | 160600 |
| 2023-04-21 | 52.63 | $53.01 | 178834 |
| 2023-04-20 | 52.58 | $52.61 | 361800 |
| 2023-04-19 | 52.61 | $53.44 | 293900 |
| 2023-04-18 | 52.48 | $53.56 | 219816 |
| 2023-04-17 | 52.30 | $53.17 | 246712 |
| 2023-04-14 | 52.17 | $54.19 | 234234 |
| 2023-04-13 | 51.82 | $52.95 | 140022 |
| 2023-04-12 | 51.67 | $52.56 | 177685 |
| 2023-04-11 | 51.59 | $53.32 | 266019 |
| 2023-04-10 | 51.34 | $50.98 | 349837 |
| 2023-04-06 | 51.55 | $50.62 | 284000 |
| 2023-04-05 | 51.88 | $50.82 | 262629 |
| 2023-04-04 | 52.22 | $52.36 | 197006 |
| 2023-04-03 | 52.30 | $53.84 | 227929 |
| 2023-03-31 | 52.09 | $54.34 | 253925 |
| 2023-03-30 | 51.74 | $53.06 | 202100 |
| 2023-03-29 | 51.61 | $52.60 | 173100 |
| 2023-03-28 | 51.57 | $52.23 | 258022 |
| 2023-03-27 | 51.61 | $52.26 | 295345 |
| 2023-03-24 | 51.65 | $51.53 | 437900 |
| 2023-03-23 | 51.87 | $50.23 | 517100 |
| 2023-03-22 | 52.40 | $50.50 | 330219 |
| 2023-03-21 | 52.98 | $51.08 | 592300 |
| 2023-03-20 | 53.53 | $50.79 | 414300 |
| 2023-03-17 | 54.23 | $49.53 | 1.8M |
| 2023-03-16 | 55.32 | $51.31 | 467700 |
| 2023-03-15 | 56.22 | $51.87 | 623020 |
| 2023-03-14 | 57.13 | $53.38 | 552900 |
| 2023-03-13 | 57.88 | $53.48 | 722624 |
| 2023-03-10 | 58.72 | $55.98 | 604700 |
| 2023-03-09 | 59.16 | $57.42 | 464500 |
| 2023-03-08 | 59.36 | $58.65 | 406000 |
| 2023-03-07 | 59.32 | $58.91 | 287018 |
| 2023-03-06 | 59.22 | $58.84 | 417800 |
| 2023-03-03 | 59.10 | $59.52 | 266600 |
| 2023-03-02 | 58.81 | $58.46 | 356635 |
| 2023-03-01 | 58.68 | $57.78 | 440845 |
| 2023-02-28 | 58.67 | $56.89 | 509336 |
| 2023-02-27 | 58.84 | $56.73 | 414200 |
| 2023-02-24 | 59.05 | $56.27 | 418614 |
| 2023-02-23 | 59.38 | $57.13 | 625815 |
| 2023-02-22 | 59.57 | $57.83 | 640423 |
| 2023-02-21 | 59.63 | $55.26 | 921800 |
| 2023-02-17 | 60.22 | $60.00 | 909600 |
| 2023-02-16 | 59.89 | $58.99 | 421500 |
| 2023-02-15 | 59.70 | $60.64 | 439146 |
| 2023-02-14 | 59.11 | $61.29 | 285400 |
| 2023-02-13 | 58.27 | $60.30 | 274250 |
| 2023-02-10 | 57.49 | $58.42 | 189243 |
| 2023-02-09 | 56.96 | $58.11 | 243238 |
| 2023-02-08 | 56.40 | $57.74 | 171707 |
| 2023-02-07 | 55.80 | $57.80 | 208900 |
| 2023-02-06 | 55.09 | $58.14 | 202900 |
| 2023-02-03 | 54.17 | $58.96 | 251107 |
| 2023-02-02 | 52.93 | $58.23 | 335024 |
| 2023-02-01 | 51.63 | $55.66 | 322920 |
| 2023-01-31 | 50.65 | $53.71 | 373125 |
| 2023-01-30 | 49.92 | $51.32 | 193230 |
| 2023-01-27 | 49.58 | $50.86 | 291702 |
| 2023-01-26 | 49.28 | $51.00 | 161700 |
| 2023-01-25 | 48.90 | $49.60 | 103735 |
| 2023-01-24 | 48.75 | $48.34 | 174000 |
| 2023-01-23 | 48.84 | $48.86 | 215918 |
| 2023-01-20 | 48.84 | $49.25 | 262600 |
| 2023-01-19 | 48.76 | $48.67 | 280900 |
| 2023-01-18 | 48.79 | $48.11 | 244200 |
| 2023-01-17 | 48.94 | $48.50 | 224400 |
| 2023-01-13 | 49.03 | $49.32 | 193800 |
| 2023-01-12 | 48.96 | $50.48 | 289900 |
| 2023-01-11 | 48.64 | $50.24 | 300400 |
| 2023-01-10 | 48.32 | $49.94 | 216904 |
| 2023-01-09 | 48.01 | $49.13 | 331100 |
| 2023-01-06 | 47.83 | $48.52 | 230600 |
| 2023-01-05 | 47.75 | $47.39 | 214041 |
| 2023-01-04 | 47.89 | $48.29 | 248500 |
| 2023-01-03 | 47.87 | $47.21 | 418000 |
| 2022-12-30 | 48.08 | $49.27 | 505000 |
| 2022-12-29 | 47.90 | $48.70 | 523213 |
| 2022-12-28 | 47.81 | $47.17 | 318100 |
| 2022-12-27 | 48.03 | $47.85 | 345819 |
| 2022-12-23 | 48.14 | $47.48 | 470000 |
| 2022-12-22 | 48.36 | $46.46 | 815828 |
| 2022-12-21 | 48.83 | $46.46 | 306200 |
| 2022-12-20 | 49.38 | $44.90 | 473500 |
| 2022-12-19 | 50.34 | $47.33 | 407221 |
| 2022-12-16 | 50.95 | $48.71 | 1.2M |
| 2022-12-15 | 51.36 | $49.83 | 359600 |
| 2022-12-14 | 51.59 | $50.21 | 307510 |
| 2022-12-13 | 51.78 | $49.20 | 446200 |
| 2022-12-12 | 52.21 | $51.74 | 311600 |
| 2022-12-09 | 52.16 | $51.36 | 236134 |
| 2022-12-08 | 52.18 | $51.60 | 414100 |
| 2022-12-07 | 52.14 | $50.74 | 212131 |
| 2022-12-06 | 52.26 | $51.64 | 226307 |
| 2022-12-05 | 52.21 | $50.58 | 272708 |
| 2022-12-02 | 52.37 | $52.03 | 224949 |
| 2022-12-01 | 52.23 | $51.81 | 284718 |
| 2022-11-30 | 52.11 | $53.14 | 318637 |
| 2022-11-29 | 51.68 | $52.14 | 268300 |
| 2022-11-28 | 51.37 | $51.19 | 214047 |
| 2022-11-25 | 51.21 | $50.80 | 94330 |
| 2022-11-23 | 51.10 | $51.15 | 147930 |
| 2022-11-22 | 50.88 | $50.68 | 187011 |
| 2022-11-21 | 50.72 | $50.35 | 350004 |
| 2022-11-18 | 50.59 | $51.58 | 174400 |
| 2022-11-17 | 50.17 | $51.36 | 251000 |
| 2022-11-16 | 49.72 | $50.81 | 250100 |
| 2022-11-15 | 49.31 | $51.65 | 317702 |
| 2022-11-14 | 48.64 | $50.88 | 237211 |
| 2022-11-11 | 48.01 | $51.52 | 204658 |
| 2022-11-10 | 47.15 | $51.32 | 458040 |
| 2022-11-09 | 46.19 | $46.73 | 233340 |
| 2022-11-08 | 46.03 | $47.88 | 260200 |
| 2022-11-07 | 45.61 | $46.87 | 194100 |
| 2022-11-04 | 45.33 | $45.24 | 277500 |
| 2022-11-03 | 45.36 | $44.93 | 368233 |
| 2022-11-02 | 45.44 | $45.53 | 364700 |
| 2022-11-01 | 45.42 | $48.35 | 440106 |
| 2022-10-31 | 44.80 | $46.75 | 330513 |
| 2022-10-28 | 44.42 | $47.25 | 382648 |
| 2022-10-27 | 43.87 | $47.00 | 495700 |
| 2022-10-26 | 43.29 | $44.71 | 195600 |
| 2022-10-25 | 43.11 | $44.44 | 322200 |
| 2022-10-24 | 42.97 | $42.95 | 451124 |
| 2022-10-21 | 43.11 | $41.71 | 559730 |
| 2022-10-20 | 43.56 | $41.09 | 500135 |
| 2022-10-19 | 44.21 | $43.24 | 399200 |
| 2022-10-18 | 44.51 | $46.08 | 379424 |
| 2022-10-17 | 44.28 | $44.40 | 308308 |
| 2022-10-14 | 44.36 | $45.03 | 314800 |
| 2022-10-13 | 44.33 | $46.62 | 438900 |
| 2022-10-12 | 43.97 | $45.03 | 357300 |
| 2022-10-11 | 43.89 | $44.97 | 412625 |
| 2022-10-10 | 43.81 | $43.62 | 326900 |
| 2022-10-07 | 44.02 | $44.06 | 367848 |
| 2022-10-06 | 44.18 | $44.59 | 494231 |
| 2022-10-05 | 44.26 | $43.66 | 393427 |
| 2022-10-04 | 44.56 | $45.31 | 473400 |
| 2022-10-03 | 44.56 | $44.04 | 424000 |
| 2022-09-30 | 44.85 | $43.30 | 726547 |
| 2022-09-29 | 45.34 | $42.71 | 957245 |
| 2022-09-28 | 46.04 | $48.35 | 451511 |
| 2022-09-27 | 45.68 | $45.65 | 501300 |
| 2022-09-26 | 45.83 | $43.66 | 325300 |
| 2022-09-23 | 46.43 | $43.73 | 410400 |
| 2022-09-22 | 47.12 | $44.53 | 425900 |
| 2022-09-21 | 47.75 | $45.55 | 399209 |
| 2022-09-20 | 48.28 | $46.71 | 600031 |
| 2022-09-19 | 48.65 | $47.58 | 612100 |
| 2022-09-16 | 48.90 | $46.16 | 1.2M |
| 2022-09-15 | 49.48 | $46.50 | 539647 |
| 2022-09-14 | 50.09 | $46.04 | 598828 |
| 2022-09-13 | 50.89 | $45.94 | 789000 |
| 2022-09-12 | 51.83 | $49.34 | 691447 |
| 2022-09-09 | 52.20 | $47.40 | 573300 |
| 2022-09-08 | 53.03 | $47.83 | 424300 |
| 2022-09-07 | 53.89 | $49.07 | 472915 |
| 2022-09-06 | 54.62 | $47.78 | 788500 |
| 2022-09-02 | 55.71 | $51.68 | 365300 |
| 2022-09-01 | 56.14 | $52.40 | 479200 |
| 2022-08-31 | 56.46 | $53.19 | 457236 |
| 2022-08-30 | 56.64 | $55.03 | 307800 |
| 2022-08-29 | 56.43 | $56.13 | 344740 |
| 2022-08-26 | 55.93 | $56.48 | 584704 |
| 2022-08-25 | 55.25 | $58.45 | 742300 |
| 2022-08-24 | 54.02 | $54.44 | 750523 |
| 2022-08-23 | 53.41 | $54.40 | 634500 |
| 2022-08-22 | 52.68 | $53.20 | 514729 |
| 2022-08-19 | 52.06 | $54.25 | 631111 |
| 2022-08-18 | 51.10 | $54.55 | 688556 |
| 2022-08-17 | 49.90 | $53.85 | 519900 |
| 2022-08-16 | 48.63 | $53.30 | 823129 |
| 2022-08-15 | 47.25 | $50.00 | 381936 |
| 2022-08-12 | 46.32 | $49.96 | 316600 |
| 2022-08-11 | 45.24 | $48.84 | 525604 |
| 2022-08-10 | 44.21 | $47.79 | 583300 |
| 2022-08-09 | 43.23 | $45.00 | 403500 |
| 2022-08-08 | 42.66 | $45.19 | 523404 |
| 2022-08-05 | 41.96 | $44.20 | 379210 |
| 2022-08-04 | 41.34 | $43.83 | 623929 |
| 2022-08-03 | 40.69 | $43.10 | 419100 |
| 2022-08-02 | 40.09 | $41.29 | 402100 |
| 2022-08-01 | 39.77 | $43.02 | 735300 |
| 2022-07-29 | 39.04 | $41.85 | 489117 |
| 2022-07-28 | 38.43 | $41.17 | 641100 |
| 2022-07-27 | 37.86 | $39.91 | 315729 |
| 2022-07-26 | 37.48 | $38.45 | 198300 |
| 2022-07-25 | 37.34 | $38.75 | 264000 |
| 2022-07-22 | 37.12 | $38.98 | 251611 |
| 2022-07-21 | 36.82 | $38.60 | 314817 |
| 2022-07-20 | 36.56 | $39.18 | 418931 |
| 2022-07-19 | 36.14 | $39.55 | 285138 |
| 2022-07-18 | 35.58 | $38.00 | 387400 |
| 2022-07-15 | 35.28 | $36.58 | 365800 |
| 2022-07-14 | 35.23 | $35.13 | 310600 |
| 2022-07-13 | 35.49 | $36.06 | 291200 |
| 2022-07-12 | 35.61 | $36.55 | 202200 |
| 2022-07-11 | 35.66 | $35.32 | 262523 |
| 2022-07-08 | 35.99 | $36.68 | 245748 |
| 2022-07-07 | 36.10 | $37.01 | 280300 |
| 2022-07-06 | 36.17 | $35.15 | 337144 |
| 2022-07-05 | 36.65 | $37.63 | 486548 |
| 2022-07-01 | 36.71 | $37.51 | 316733 |
| 2022-06-30 | 36.81 | $36.63 | 399130 |
| 2022-06-29 | 37.13 | $37.65 | 240701 |
| 2022-06-28 | 37.29 | $37.48 | 612100 |
| 2022-06-27 | 37.54 | $38.34 | 386536 |
| 2022-06-24 | 37.65 | $38.27 | 460300 |
| 2022-06-23 | 37.82 | $36.68 | 211400 |
| 2022-06-22 | 38.36 | $36.37 | 236900 |
| 2022-06-21 | 39.07 | $36.23 | 323424 |
| 2022-06-17 | 39.93 | $36.53 | 867012 |
| 2022-06-16 | 40.88 | $34.63 | 522700 |
| 2022-06-15 | 42.40 | $39.65 | 283931 |
| 2022-06-14 | 43.10 | $39.99 | 328800 |
| 2022-06-13 | 43.86 | $39.68 | 383600 |
| 2022-06-10 | 44.80 | $42.50 | 332149 |
| 2022-06-09 | 45.30 | $44.69 | 240109 |
| 2022-06-08 | 45.42 | $44.53 | 326400 |
| 2022-06-07 | 45.59 | $45.34 | 195900 |
| 2022-06-06 | 45.62 | $45.79 | 294207 |
| 2022-06-03 | 45.55 | $45.30 | 266200 |
| 2022-06-02 | 45.58 | $45.54 | 214400 |
| 2022-06-01 | 45.56 | $45.57 | 276924 |
| 2022-05-31 | 45.53 | $45.61 | 406800 |
| 2022-05-27 | 45.48 | $47.13 | 241833 |
| 2022-05-26 | 45.10 | $46.56 | 253000 |
| 2022-05-25 | 44.79 | $46.47 | 356400 |
| 2022-05-24 | 44.44 | $44.01 | 222317 |
| 2022-05-23 | 44.55 | $43.16 | 386400 |
| 2022-05-20 | 44.87 | $43.10 | 448400 |
| 2022-05-19 | 45.24 | $43.41 | 373600 |
| 2022-05-18 | 45.61 | $43.77 | 469034 |
| 2022-05-17 | 45.97 | $47.68 | 284600 |
| 2022-05-16 | 45.55 | $46.30 | 256200 |
| 2022-05-13 | 45.36 | $47.11 | 323714 |
| 2022-05-12 | 44.96 | $45.28 | 304512 |
| 2022-05-11 | 44.88 | $44.50 | 356300 |
| 2022-05-10 | 44.96 | $44.01 | 288200 |
| 2022-05-09 | 45.15 | $45.02 | 380500 |
| 2022-05-06 | 45.16 | $46.33 | 299718 |
| 2022-05-05 | 44.89 | $47.34 | 334700 |
| 2022-05-04 | 44.36 | $49.05 | 526919 |
| 2022-05-03 | 43.40 | $46.79 | 751224 |
| 2022-05-02 | 42.75 | $44.22 | 487700 |
| 2022-04-29 | 42.55 | $42.55 | 621700 |
| 2022-04-28 | 42.68 | $42.78 | 558724 |
| 2022-04-27 | 42.78 | $42.98 | 572323 |
| 2022-04-26 | 42.86 | $43.33 | 400600 |
| 2022-04-25 | 42.89 | $44.43 | 380827 |
| 2022-04-22 | 42.70 | $43.50 | 342400 |
| 2022-04-21 | 42.68 | $43.65 | 489400 |
| 2022-04-20 | 42.64 | $44.74 | 499021 |
| 2022-04-19 | 42.36 | $45.78 | 716900 |
| 2022-04-18 | 41.84 | $43.70 | 605800 |
| 2022-04-14 | 41.68 | $43.35 | 456400 |
| 2022-04-13 | 41.58 | $43.04 | 571300 |
| 2022-04-12 | 41.54 | $42.49 | 907000 |
| 2022-04-11 | 41.62 | $42.10 | 747926 |
| 2022-04-08 | 41.82 | $41.01 | 524343 |
| 2022-04-07 | 42.29 | $39.60 | 828900 |
| 2022-04-06 | 43.15 | $41.96 | 884900 |
| 2022-04-05 | 43.66 | $41.78 | 546726 |
| 2022-04-04 | 44.31 | $43.10 | 453500 |
| 2022-04-01 | 44.79 | $41.84 | 487025 |
| 2022-03-31 | 45.63 | $42.51 | 438700 |
| 2022-03-30 | 46.47 | $45.00 | 248925 |
| 2022-03-29 | 46.93 | $47.18 | 344400 |
| 2022-03-28 | 47.01 | $44.95 | 256400 |
| 2022-03-25 | 47.58 | $46.07 | 259036 |
| 2022-03-24 | 48.01 | $47.45 | 189500 |
| 2022-03-23 | 48.22 | $47.92 | 225300 |
| 2022-03-22 | 48.37 | $48.69 | 259344 |
| 2022-03-21 | 48.39 | $48.82 | 249021 |
| 2022-03-18 | 48.39 | $48.50 | 533900 |
| 2022-03-17 | 48.46 | $48.04 | 277500 |
| 2022-03-16 | 48.65 | $47.01 | 398114 |
| 2022-03-15 | 49.08 | $46.48 | 378800 |
| 2022-03-14 | 49.70 | $45.39 | 396900 |
| 2022-03-11 | 50.65 | $47.29 | 283100 |
| 2022-03-10 | 51.36 | $48.60 | 286700 |
| 2022-03-09 | 51.90 | $49.56 | 354802 |
| 2022-03-08 | 52.32 | $51.05 | 308608 |
| 2022-03-07 | 52.48 | $50.19 | 353315 |
| 2022-03-04 | 52.86 | $51.27 | 486500 |
| 2022-03-03 | 53.05 | $53.45 | 300933 |
| 2022-03-02 | 52.81 | $55.14 | 363000 |
| 2022-03-01 | 52.17 | $51.73 | 295200 |
| 2022-02-28 | 52.14 | $53.71 | 344837 |
| 2022-02-25 | 51.68 | $53.86 | 349804 |
| 2022-02-24 | 51.11 | $51.79 | 320834 |
| 2022-02-23 | 50.88 | $50.65 | 261200 |
| 2022-02-22 | 50.84 | $50.33 | 293900 |
| 2022-02-18 | 50.87 | $52.20 | 286800 |
| 2022-02-17 | 50.50 | $52.33 | 354200 |
| 2022-02-16 | 50.04 | $53.55 | 622230 |
| 2022-02-15 | 49.25 | $50.49 | 268800 |
| 2022-02-14 | 48.97 | $48.22 | 216300 |
| 2022-02-11 | 49.13 | $48.61 | 234620 |
| 2022-02-10 | 49.23 | $48.35 | 259608 |
| 2022-02-09 | 49.40 | $49.74 | 275843 |
| 2022-02-08 | 49.30 | $49.04 | 185600 |
| 2022-02-07 | 49.34 | $47.98 | 202536 |
| 2022-02-04 | 49.60 | $48.50 | 279300 |
| 2022-02-03 | 49.79 | $49.65 | 223300 |
| 2022-02-02 | 49.77 | $50.49 | 200424 |
| 2022-02-01 | 49.57 | $51.00 | 334123 |
| 2022-01-31 | 49.22 | $51.01 | 375300 |
| 2022-01-28 | 48.81 | $49.47 | 324600 |
| 2022-01-27 | 48.67 | $50.07 | 377200 |
| 2022-01-26 | 48.37 | $49.43 | 451800 |
| 2022-01-25 | 48.16 | $50.40 | 402600 |
| 2022-01-24 | 47.71 | $49.26 | 548500 |
| 2022-01-21 | 47.44 | $45.89 | 396300 |
| 2022-01-20 | 47.83 | $44.73 | 383405 |
| 2022-01-19 | 48.53 | $46.74 | 423000 |
| 2022-01-18 | 48.93 | $48.24 | 282327 |
| 2022-01-14 | 49.07 | $48.19 | 261300 |
| 2022-01-13 | 49.24 | $48.68 | 204700 |
| 2022-01-12 | 49.33 | $48.02 | 258612 |
| 2022-01-11 | 49.58 | $49.83 | 193623 |
| 2022-01-10 | 49.49 | $49.70 | 227743 |
| 2022-01-07 | 49.41 | $49.71 | 206214 |
| 2022-01-06 | 49.31 | $50.13 | 497200 |
| 2022-01-05 | 49.10 | $49.88 | 219938 |
| 2022-01-04 | 48.91 | $50.63 | 250729 |
| 2022-01-03 | 48.53 | $49.69 | 193500 |
| 2021-12-31 | 48.29 | $49.45 | 255900 |
| 2021-12-30 | 48.06 | $48.98 | 159742 |
| 2021-12-29 | 47.90 | $48.58 | 156539 |
| 2021-12-28 | 47.79 | $48.58 | 123100 |
| 2021-12-27 | 47.67 | $48.36 | 189335 |
| 2021-12-23 | 47.58 | $48.34 | 149107 |
| 2021-12-22 | 47.49 | $47.92 | 201605 |
| 2021-12-21 | 47.47 | $47.77 | 431700 |
| 2021-12-20 | 47.48 | $46.74 | 388300 |
| 2021-12-17 | 47.72 | $47.31 | 875518 |
| 2021-12-16 | 47.88 | $47.75 | 261100 |
| 2021-12-15 | 47.97 | $48.97 | 289494 |
| 2021-12-14 | 47.82 | $47.64 | 307202 |
| 2021-12-13 | 47.94 | $47.75 | 297518 |
| 2021-12-10 | 48.05 | $50.33 | 199554 |
| 2021-12-09 | 47.65 | $49.48 | 384807 |
| 2021-12-08 | 47.36 | $48.88 | 280800 |
| 2021-12-07 | 47.15 | $50.16 | 331267 |
| 2021-12-06 | 46.66 | $50.14 | 458333 |
| 2021-12-03 | 46.09 | $47.61 | 543400 |
| 2021-12-02 | 45.98 | $46.25 | 681400 |
| 2021-12-01 | 46.14 | $44.00 | 275722 |
| 2021-11-30 | 46.82 | $44.91 | 318716 |
| 2021-11-29 | 47.42 | $46.08 | 270400 |
| 2021-11-26 | 47.89 | $46.84 | 165700 |
| 2021-11-24 | 48.28 | $47.09 | 249000 |
| 2021-11-23 | 48.68 | $48.11 | 316525 |
| 2021-11-22 | 48.95 | $48.46 | 417900 |
| 2021-11-19 | 49.18 | $46.77 | 424916 |
| 2021-11-18 | 49.82 | $48.17 | 589501 |
| 2021-11-17 | 50.27 | $47.21 | 942605 |
| 2021-11-16 | 51.00 | $51.42 | 175500 |
| 2021-11-15 | 50.97 | $51.26 | 172217 |
| 2021-11-12 | 50.96 | $51.00 | 222742 |
| 2021-11-11 | 51.01 | $50.77 | 191800 |
| 2021-11-10 | 51.12 | $51.06 | 242008 |
| 2021-11-09 | 51.19 | $51.78 | 212307 |
| 2021-11-08 | 51.12 | $51.48 | 285814 |
| 2021-11-05 | 51.11 | $51.62 | 280149 |
| 2021-11-04 | 51.07 | $52.41 | 357636 |
| 2021-11-03 | 50.86 | $51.99 | 465600 |
| 2021-11-02 | 50.71 | $50.48 | 266400 |
| 2021-11-01 | 50.86 | $51.02 | 277913 |
| 2021-10-29 | 50.92 | $49.43 | 535200 |
| 2021-10-28 | 51.33 | $49.00 | 743856 |
| 2021-10-27 | 51.91 | $49.61 | 538700 |
| 2021-10-26 | 52.45 | $50.14 | 451322 |
| 2021-10-25 | 52.97 | $53.70 | 367600 |
| 2021-10-22 | 52.82 | $52.03 | 307200 |
| 2021-10-21 | 53.00 | $53.25 | 409700 |
| 2021-10-20 | 52.95 | $51.38 | 320700 |
| 2021-10-19 | 53.29 | $51.08 | 278821 |
| 2021-10-18 | 53.74 | $51.30 | 265600 |
| 2021-10-15 | 54.22 | $52.13 | 272300 |
| 2021-10-14 | 54.60 | $52.34 | 356208 |
| 2021-10-13 | 54.99 | $52.66 | 404030 |
| 2021-10-12 | 55.38 | $56.17 | 211343 |
| 2021-10-11 | 55.07 | $55.04 | 342721 |
| 2021-10-08 | 54.95 | $54.21 | 231400 |
| 2021-10-07 | 54.98 | $54.63 | 329503 |
| 2021-10-06 | 54.92 | $53.86 | 227719 |
| 2021-10-05 | 55.01 | $54.71 | 415305 |
| 2021-10-04 | 54.92 | $55.89 | 427934 |
| 2021-10-01 | 54.56 | $52.97 | 677402 |
| 2021-09-30 | 54.75 | $52.54 | 608226 |
| 2021-09-29 | 55.06 | $55.45 | 360500 |
| 2021-09-28 | 54.79 | $54.84 | 344882 |
| 2021-09-27 | 54.60 | $56.62 | 512114 |
| 2021-09-24 | 53.99 | $55.80 | 294600 |
| 2021-09-23 | 53.45 | $56.30 | 628100 |
| 2021-09-22 | 52.71 | $55.01 | 902500 |
| 2021-09-21 | 52.12 | $53.78 | 204439 |
| 2021-09-20 | 51.69 | $52.35 | 245129 |
| 2021-09-17 | 51.49 | $54.12 | 1.0M |
| 2021-09-16 | 50.89 | $53.01 | 345900 |
| 2021-09-15 | 50.41 | $51.06 | 247900 |
| 2021-09-14 | 50.27 | $50.34 | 215400 |
| 2021-09-13 | 50.26 | $50.89 | 234200 |
| 2021-09-10 | 50.14 | $49.98 | 207206 |
| 2021-09-09 | 50.18 | $50.30 | 538600 |
| 2021-09-08 | 50.16 | $49.40 | 267900 |
| 2021-09-07 | 50.34 | $48.65 | 292300 |
| 2021-09-03 | 50.70 | $50.00 | 283409 |
| 2021-09-02 | 50.83 | $49.81 | 245548 |
| 2021-09-01 | 51.02 | $51.27 | 269100 |
| 2021-08-31 | 50.93 | $50.54 | 220300 |
| 2021-08-30 | 50.98 | $50.71 | 165500 |
| 2021-08-27 | 51.00 | $50.86 | 276327 |
| 2021-08-26 | 50.99 | $49.79 | 218647 |
| 2021-08-25 | 51.20 | $50.10 | 140138 |
| 2021-08-24 | 51.38 | $50.45 | 210532 |
| 2021-08-23 | 51.51 | $50.22 | 194033 |
| 2021-08-20 | 51.71 | $50.25 | 247700 |
| 2021-08-19 | 51.92 | $49.28 | 318500 |
| 2021-08-18 | 52.37 | $49.69 | 311100 |
| 2021-08-17 | 52.80 | $50.22 | 272500 |
| 2021-08-16 | 53.18 | $53.02 | 206033 |
| 2021-08-13 | 53.02 | $51.02 | 126336 |
| 2021-08-12 | 53.25 | $52.18 | 275308 |
| 2021-08-11 | 53.25 | $52.67 | 102200 |
| 2021-08-10 | 53.14 | $53.03 | 173616 |
| 2021-08-09 | 52.93 | $51.80 | 241503 |
| 2021-08-06 | 52.93 | $52.47 | 299136 |
| 2021-08-05 | 52.78 | $52.01 | 354125 |
| 2021-08-04 | 52.68 | $50.98 | 459427 |
| 2021-08-03 | 52.78 | $54.57 | 469065 |
| 2021-08-02 | 52.11 | $56.17 | 731600 |
| 2021-07-30 | 51.00 | $54.55 | 451202 |
| 2021-07-29 | 50.03 | $53.46 | 815200 |
| 2021-07-28 | 49.13 | $50.36 | 258154 |
| 2021-07-27 | 48.73 | $50.48 | 254500 |
| 2021-07-26 | 48.24 | $49.35 | 167800 |
| 2021-07-23 | 47.89 | $48.97 | 303101 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
98.97
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.07
Average
57.20
Maximum
98.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 98.97 | $96.34 | 149777 |
| 2026-07-17 | 98.74 | $100.37 | 194600 |
| 2026-07-16 | 97.10 | $102.72 | 321900 |
| 2026-07-15 | 94.29 | $99.73 | 378300 |
| 2026-07-14 | 91.74 | $92.38 | 139296 |
| 2026-07-13 | 90.91 | $90.51 | 400100 |
| 2026-07-10 | 90.44 | $94.54 | 281400 |
| 2026-07-09 | 88.54 | $95.31 | 459502 |
| 2026-07-08 | 85.96 | $88.01 | 296300 |
| 2026-07-07 | 85.09 | $87.26 | 167603 |
| 2026-07-06 | 84.26 | $85.91 | 215219 |
| 2026-07-02 | 83.66 | $83.73 | 155900 |
| 2026-07-01 | 83.61 | $83.05 | 273600 |
| 2026-06-30 | 83.75 | $84.79 | 172000 |
| 2026-06-29 | 83.35 | $84.67 | 301523 |
| 2026-06-26 | 82.90 | $84.51 | 572900 |
| 2026-06-25 | 82.39 | $82.71 | 187400 |
| 2026-06-24 | 82.34 | $83.62 | 208815 |
| 2026-06-23 | 81.98 | $81.43 | 192100 |
| 2026-06-22 | 82.22 | $80.58 | 243801 |
| 2026-06-18 | 82.78 | $80.73 | 758631 |
| 2026-06-17 | 83.40 | $78.13 | 221691 |
| 2026-06-16 | 84.96 | $83.65 | 143000 |
| 2026-06-15 | 85.08 | $83.71 | 168737 |
| 2026-06-12 | 85.18 | $84.61 | 192600 |
| 2026-06-11 | 84.98 | $84.25 | 150117 |
| 2026-06-10 | 84.81 | $84.15 | 255648 |
| 2026-06-09 | 84.60 | $84.82 | 199300 |
| 2026-06-08 | 84.08 | $82.69 | 289507 |
| 2026-06-05 | 84.09 | $82.16 | 350500 |
| 2026-06-04 | 84.22 | $84.32 | 185400 |
| 2026-06-03 | 83.65 | $83.29 | 256200 |
| 2026-06-02 | 83.24 | $84.80 | 247936 |
| 2026-06-01 | 82.22 | $83.87 | 265230 |
| 2026-05-29 | 81.22 | $82.62 | 241016 |
| 2026-05-28 | 80.37 | $83.74 | 200932 |
| 2026-05-27 | 78.94 | $83.58 | 249200 |
| 2026-05-26 | 77.22 | $78.69 | 315700 |
| 2026-05-22 | 76.66 | $78.16 | 231300 |
| 2026-05-21 | 76.13 | $75.90 | 359018 |
| 2026-05-20 | 76.18 | $73.69 | 403000 |
| 2026-05-19 | 76.93 | $72.87 | 382200 |
| 2026-05-18 | 78.08 | $74.06 | 376900 |
| 2026-05-15 | 79.08 | $73.96 | 404607 |
| 2026-05-14 | 80.29 | $77.84 | 294200 |
| 2026-05-13 | 80.48 | $76.12 | 390300 |
| 2026-05-12 | 81.20 | $78.58 | 245815 |
| 2026-05-11 | 81.24 | $80.82 | 290100 |
| 2026-05-08 | 80.51 | $81.20 | 271300 |
| 2026-05-07 | 79.44 | $80.13 | 313200 |
| 2026-05-06 | 78.41 | $79.00 | 314649 |
| 2026-05-05 | 77.45 | $78.79 | 242712 |
| 2026-05-04 | 76.29 | $75.59 | 325821 |
| 2026-05-01 | 75.84 | $76.43 | 367916 |
| 2026-04-30 | 74.96 | $78.75 | 456444 |
| 2026-04-29 | 73.12 | $73.31 | 349701 |
| 2026-04-28 | 72.55 | $72.39 | 209203 |
| 2026-04-27 | 72.11 | $71.58 | 187400 |
| 2026-04-24 | 71.79 | $71.84 | 127800 |
| 2026-04-23 | 71.28 | $71.22 | 180200 |
| 2026-04-22 | 70.82 | $71.02 | 187229 |
| 2026-04-21 | 70.29 | $70.07 | 158900 |
| 2026-04-20 | 69.90 | $71.78 | 178931 |
| 2026-04-17 | 68.86 | $70.70 | 165200 |
| 2026-04-16 | 67.90 | $67.37 | 161900 |
| 2026-04-15 | 67.77 | $65.89 | 153823 |
| 2026-04-14 | 68.04 | $68.23 | 177300 |
| 2026-04-13 | 67.61 | $68.07 | 181800 |
| 2026-04-10 | 67.11 | $68.06 | 143000 |
| 2026-04-09 | 66.47 | $67.83 | 164400 |
| 2026-04-08 | 65.75 | $65.96 | 188800 |
| 2026-04-07 | 65.45 | $63.50 | 225000 |
| 2026-04-06 | 65.84 | $63.31 | 234100 |
| 2026-04-02 | 66.35 | $64.87 | 229384 |
| 2026-04-01 | 66.46 | $65.25 | 296615 |
| 2026-03-31 | 66.44 | $68.57 | 424400 |
| 2026-03-30 | 65.34 | $66.74 | 361265 |
| 2026-03-27 | 64.56 | $65.93 | 375900 |
| 2026-03-26 | 63.85 | $66.80 | 388300 |
| 2026-03-25 | 62.69 | $65.31 | 321411 |
| 2026-03-24 | 61.75 | $64.29 | 366100 |
| 2026-03-23 | 60.92 | $62.83 | 502700 |
| 2026-03-20 | 60.37 | $60.04 | 988747 |
| 2026-03-19 | 60.60 | $60.97 | 555870 |
| 2026-03-18 | 60.59 | $60.55 | 402022 |
| 2026-03-17 | 60.72 | $60.50 | 375500 |
| 2026-03-16 | 60.90 | $60.84 | 396900 |
| 2026-03-13 | 61.03 | $59.89 | 371800 |
| 2026-03-12 | 61.48 | $60.69 | 313800 |
| 2026-03-11 | 61.79 | $61.43 | 438540 |
| 2026-03-10 | 61.93 | $60.40 | 414807 |
| 2026-03-09 | 62.43 | $61.22 | 423516 |
| 2026-03-06 | 62.78 | $61.26 | 317801 |
| 2026-03-05 | 63.19 | $62.44 | 283800 |
| 2026-03-04 | 63.31 | $64.14 | 330039 |
| 2026-03-03 | 62.91 | $62.62 | 426435 |
| 2026-03-02 | 62.89 | $61.47 | 344132 |
| 2026-02-27 | 63.23 | $62.72 | 404544 |
| 2026-02-26 | 63.23 | $63.43 | 432742 |
| 2026-02-25 | 63.01 | $62.58 | 379421 |
| 2026-02-24 | 62.99 | $62.85 | 311623 |
| 2026-02-23 | 62.88 | $62.75 | 492947 |
| 2026-02-20 | 62.77 | $66.63 | 502400 |
| 2026-02-19 | 61.40 | $64.53 | 521023 |
| 2026-02-18 | 60.40 | $62.89 | 486100 |
| 2026-02-17 | 59.71 | $58.28 | 363100 |
| 2026-02-13 | 60.34 | $60.11 | 262000 |
| 2026-02-12 | 60.53 | $60.69 | 164300 |
| 2026-02-11 | 60.60 | $60.85 | 152123 |
| 2026-02-10 | 60.64 | $59.99 | 222800 |
| 2026-02-09 | 60.98 | $61.55 | 134633 |
| 2026-02-06 | 60.90 | $62.46 | 187600 |
| 2026-02-05 | 60.53 | $60.40 | 320236 |
| 2026-02-04 | 60.75 | $62.58 | 168500 |
| 2026-02-03 | 60.33 | $60.20 | 244500 |
| 2026-02-02 | 60.60 | $60.44 | 168119 |
| 2026-01-30 | 60.86 | $59.96 | 228717 |
| 2026-01-29 | 61.35 | $60.27 | 163811 |
| 2026-01-28 | 61.86 | $61.70 | 215100 |
| 2026-01-27 | 62.03 | $61.29 | 82242 |
| 2026-01-26 | 62.39 | $61.07 | 127849 |
| 2026-01-23 | 62.90 | $61.23 | 155401 |
| 2026-01-22 | 63.47 | $63.41 | 159400 |
| 2026-01-21 | 63.48 | $64.00 | 162328 |
| 2026-01-20 | 63.31 | $62.38 | 207600 |
| 2026-01-16 | 63.62 | $62.92 | 168200 |
| 2026-01-15 | 63.82 | $64.36 | 304501 |
| 2026-01-14 | 63.61 | $63.10 | 167000 |
| 2026-01-13 | 63.75 | $63.25 | 189200 |
| 2026-01-12 | 63.87 | $64.05 | 156700 |
| 2026-01-09 | 63.77 | $64.75 | 116506 |
| 2026-01-08 | 63.42 | $64.47 | 146122 |
| 2026-01-07 | 63.09 | $62.95 | 83600 |
| 2026-01-06 | 63.18 | $63.45 | 174126 |
| 2026-01-05 | 63.12 | $62.96 | 141900 |
| 2026-01-02 | 63.22 | $61.64 | 153044 |
| 2025-12-31 | 63.76 | $61.86 | 109328 |
| 2025-12-30 | 64.35 | $62.85 | 86400 |
| 2025-12-29 | 64.75 | $63.74 | 132600 |
| 2025-12-26 | 64.95 | $64.30 | 118400 |
| 2025-12-24 | 65.01 | $64.33 | 87200 |
| 2025-12-23 | 65.07 | $64.19 | 160300 |
| 2025-12-22 | 65.18 | $64.05 | 121700 |
| 2025-12-19 | 65.35 | $63.59 | 513300 |
| 2025-12-18 | 65.69 | $63.50 | 164500 |
| 2025-12-17 | 66.12 | $64.83 | 156336 |
| 2025-12-16 | 66.21 | $64.94 | 198721 |
| 2025-12-15 | 66.27 | $65.67 | 194200 |
| 2025-12-12 | 66.08 | $65.35 | 322700 |
| 2025-12-11 | 65.94 | $67.41 | 221221 |
| 2025-12-10 | 65.10 | $66.60 | 227836 |
| 2025-12-09 | 64.32 | $65.29 | 134700 |
| 2025-12-08 | 63.78 | $63.78 | 271700 |
| 2025-12-05 | 63.60 | $64.37 | 104644 |
| 2025-12-04 | 63.18 | $64.90 | 119238 |
| 2025-12-03 | 62.51 | $64.23 | 198700 |
| 2025-12-02 | 61.92 | $62.63 | 174800 |
| 2025-12-01 | 61.71 | $62.59 | 350900 |
| 2025-11-28 | 61.48 | $63.03 | 100049 |
| 2025-11-26 | 61.09 | $62.87 | 206742 |
| 2025-11-25 | 60.68 | $62.79 | 266021 |
| 2025-11-24 | 60.23 | $60.74 | 240200 |
| 2025-11-21 | 60.37 | $61.93 | 209445 |
| 2025-11-20 | 60.19 | $59.78 | 210824 |
| 2025-11-19 | 60.70 | $61.75 | 123500 |
| 2025-11-18 | 60.73 | $61.67 | 124900 |
| 2025-11-17 | 60.82 | $61.17 | 157003 |
| 2025-11-14 | 61.14 | $63.88 | 176600 |
| 2025-11-13 | 60.72 | $64.37 | 245100 |
| 2025-11-12 | 60.09 | $63.87 | 301000 |
| 2025-11-11 | 59.55 | $62.11 | 204000 |
| 2025-11-10 | 59.50 | $62.08 | 219915 |
| 2025-11-07 | 59.52 | $61.75 | 252342 |
| 2025-11-06 | 59.72 | $59.68 | 347712 |
| 2025-11-05 | 60.69 | $61.06 | 281709 |
| 2025-11-04 | 61.51 | $61.40 | 263700 |
| 2025-11-03 | 62.48 | $63.08 | 254400 |
| 2025-10-31 | 63.19 | $63.53 | 241700 |
| 2025-10-30 | 63.99 | $62.25 | 317780 |
| 2025-10-29 | 65.42 | $62.97 | 314308 |
| 2025-10-28 | 67.01 | $64.28 | 342100 |
| 2025-10-27 | 68.58 | $64.86 | 342221 |
| 2025-10-24 | 70.35 | $64.33 | 341900 |
| 2025-10-23 | 72.71 | $65.48 | 463662 |
| 2025-10-22 | 75.24 | $77.84 | 243021 |
| 2025-10-21 | 74.43 | $77.49 | 178833 |
| 2025-10-20 | 73.55 | $75.80 | 145400 |
| 2025-10-17 | 73.05 | $74.86 | 116800 |
| 2025-10-16 | 72.75 | $74.62 | 120544 |
| 2025-10-15 | 72.48 | $75.29 | 124534 |
| 2025-10-14 | 71.98 | $75.93 | 179761 |
| 2025-10-13 | 71.21 | $71.86 | 139200 |
| 2025-10-10 | 71.59 | $70.70 | 216436 |
| 2025-10-09 | 72.47 | $72.47 | 127150 |
| 2025-10-08 | 73.02 | $72.02 | 138100 |
| 2025-10-07 | 73.86 | $72.46 | 123650 |
| 2025-10-06 | 74.79 | $73.64 | 124090 |
| 2025-10-03 | 75.57 | $76.14 | 140437 |
| 2025-10-02 | 75.76 | $76.45 | 111818 |
| 2025-10-01 | 75.92 | $77.49 | 126110 |
| 2025-09-30 | 75.81 | $76.09 | 121700 |
| 2025-09-29 | 76.15 | $75.77 | 286407 |
| 2025-09-26 | 76.69 | $75.00 | 179902 |
| 2025-09-25 | 77.62 | $74.94 | 216627 |
| 2025-09-24 | 78.78 | $78.54 | 142904 |
| 2025-09-23 | 79.07 | $78.89 | 188149 |
| 2025-09-22 | 79.33 | $78.61 | 206716 |
| 2025-09-19 | 79.74 | $78.60 | 250500 |
| 2025-09-18 | 80.25 | $79.88 | 235500 |
| 2025-09-17 | 80.47 | $78.01 | 206829 |
| 2025-09-16 | 81.33 | $79.31 | 180500 |
| 2025-09-15 | 81.96 | $78.84 | 179149 |
| 2025-09-12 | 82.87 | $79.85 | 153765 |
| 2025-09-11 | 83.64 | $82.97 | 234400 |
| 2025-09-10 | 83.58 | $81.20 | 160460 |
| 2025-09-09 | 84.03 | $83.29 | 178140 |
| 2025-09-08 | 83.89 | $83.01 | 146200 |
| 2025-09-05 | 83.79 | $83.13 | 114416 |
| 2025-09-04 | 83.59 | $83.10 | 170700 |
| 2025-09-03 | 83.32 | $81.62 | 209436 |
| 2025-09-02 | 83.44 | $82.24 | 166205 |
| 2025-08-29 | 83.35 | $82.19 | 137930 |
| 2025-08-28 | 83.23 | $84.33 | 245900 |
| 2025-08-27 | 82.37 | $84.57 | 119800 |
| 2025-08-26 | 81.21 | $83.28 | 258700 |
| 2025-08-25 | 80.19 | $82.50 | 185928 |
| 2025-08-22 | 79.17 | $82.21 | 239350 |
| 2025-08-21 | 78.00 | $78.27 | 152900 |
| 2025-08-20 | 77.83 | $78.16 | 154639 |
| 2025-08-19 | 77.64 | $79.92 | 112200 |
| 2025-08-18 | 76.86 | $78.34 | 181524 |
| 2025-08-15 | 76.40 | $78.92 | 285140 |
| 2025-08-14 | 75.67 | $79.32 | 178100 |
| 2025-08-13 | 74.67 | $81.14 | 338330 |
| 2025-08-12 | 72.89 | $78.50 | 217533 |
| 2025-08-11 | 71.59 | $75.31 | 163425 |
| 2025-08-08 | 71.06 | $74.25 | 166817 |
| 2025-08-07 | 70.80 | $73.06 | 176509 |
| 2025-08-06 | 70.91 | $74.40 | 257900 |
| 2025-08-05 | 70.67 | $72.55 | 246906 |
| 2025-08-04 | 71.03 | $70.28 | 208631 |
| 2025-08-01 | 72.25 | $71.65 | 291841 |
| 2025-07-31 | 73.36 | $72.35 | 316500 |
| 2025-07-30 | 74.53 | $72.20 | 365062 |
| 2025-07-29 | 76.06 | $73.76 | 482100 |
| 2025-07-28 | 77.46 | $76.36 | 274323 |
| 2025-07-25 | 78.37 | $78.81 | 351111 |
| 2025-07-24 | 78.72 | $75.43 | 437700 |
| 2025-07-23 | 80.24 | $79.95 | 318600 |
| 2025-07-22 | 80.68 | $77.85 | 222218 |
| 2025-07-21 | 81.88 | $77.18 | 129400 |
| 2025-07-18 | 83.55 | $76.94 | 219743 |
| 2025-07-17 | 85.64 | $76.30 | 511081 |
| 2025-07-16 | 88.36 | $85.17 | 210742 |
| 2025-07-15 | 88.82 | $84.85 | 232100 |
| 2025-07-14 | 89.42 | $88.76 | 215018 |
| 2025-07-11 | 88.84 | $88.25 | 241600 |
| 2025-07-10 | 88.24 | $87.46 | 233500 |
| 2025-07-09 | 87.69 | $87.14 | 205090 |
| 2025-07-08 | 87.04 | $86.29 | 283716 |
| 2025-07-07 | 86.46 | $87.18 | 257900 |
| 2025-07-03 | 85.40 | $87.57 | 118500 |
| 2025-07-02 | 83.92 | $86.42 | 245500 |
| 2025-07-01 | 82.42 | $82.73 | 167714 |
| 2025-06-30 | 81.70 | $79.93 | 168800 |
| 2025-06-27 | 81.66 | $80.56 | 255200 |
| 2025-06-26 | 81.35 | $79.94 | 106948 |
| 2025-06-25 | 81.12 | $80.62 | 180200 |
| 2025-06-24 | 80.57 | $81.86 | 135523 |
| 2025-06-23 | 79.44 | $80.23 | 178100 |
| 2025-06-20 | 78.52 | $78.20 | 429318 |
| 2025-06-18 | 78.00 | $77.62 | 135800 |
| 2025-06-17 | 77.49 | $76.80 | 153249 |
| 2025-06-16 | 77.08 | $77.07 | 203200 |
| 2025-06-13 | 76.45 | $75.09 | 188400 |
| 2025-06-12 | 76.25 | $76.81 | 157428 |
| 2025-06-11 | 75.41 | $76.63 | 236147 |
| 2025-06-10 | 74.39 | $76.01 | 183737 |
| 2025-06-09 | 73.31 | $74.36 | 144600 |
| 2025-06-06 | 72.46 | $73.02 | 202849 |
| 2025-06-05 | 71.82 | $71.53 | 168500 |
| 2025-06-04 | 71.47 | $70.50 | 184200 |
| 2025-06-03 | 71.34 | $71.00 | 193200 |
| 2025-06-02 | 70.98 | $70.67 | 225800 |
| 2025-05-30 | 70.61 | $69.93 | 191345 |
| 2025-05-29 | 70.35 | $69.17 | 189300 |
| 2025-05-28 | 70.24 | $69.97 | 226131 |
| 2025-05-27 | 69.82 | $69.38 | 167200 |
| 2025-05-23 | 69.45 | $67.14 | 159500 |
| 2025-05-22 | 69.67 | $67.21 | 159710 |
| 2025-05-21 | 69.87 | $66.88 | 187500 |
| 2025-05-20 | 70.18 | $68.90 | 147630 |
| 2025-05-19 | 69.86 | $69.00 | 131800 |
| 2025-05-16 | 69.39 | $69.31 | 98500 |
| 2025-05-15 | 68.67 | $68.79 | 151000 |
| 2025-05-14 | 67.90 | $68.11 | 179101 |
| 2025-05-13 | 67.14 | $69.14 | 239116 |
| 2025-05-12 | 65.85 | $68.19 | 301101 |
| 2025-05-09 | 64.53 | $64.89 | 132935 |
| 2025-05-08 | 63.95 | $65.45 | 241400 |
| 2025-05-07 | 63.03 | $63.12 | 211173 |
| 2025-05-06 | 62.63 | $62.82 | 153804 |
| 2025-05-05 | 62.21 | $62.74 | 226000 |
| 2025-05-02 | 61.71 | $62.74 | 184500 |
| 2025-05-01 | 61.09 | $61.78 | 226300 |
| 2025-04-30 | 60.62 | $60.72 | 219821 |
| 2025-04-29 | 60.38 | $61.34 | 210100 |
| 2025-04-28 | 59.89 | $61.06 | 208200 |
| 2025-04-25 | 59.37 | $60.24 | 254525 |
| 2025-04-24 | 59.00 | $60.12 | 338138 |
| 2025-04-23 | 58.59 | $59.03 | 254300 |
| 2025-04-22 | 58.45 | $59.75 | 307139 |
| 2025-04-21 | 58.05 | $58.17 | 176215 |
| 2025-04-17 | 58.09 | $58.73 | 190600 |
| 2025-04-16 | 57.96 | $58.20 | 207548 |
| 2025-04-15 | 57.99 | $58.43 | 211241 |
| 2025-04-14 | 57.98 | $58.77 | 400800 |
| 2025-04-11 | 57.87 | $60.08 | 249600 |
| 2025-04-10 | 57.34 | $59.46 | 445740 |
| 2025-04-09 | 56.92 | $62.17 | 693100 |
| 2025-04-08 | 55.59 | $56.52 | 309570 |
| 2025-04-07 | 55.79 | $57.19 | 359734 |
| 2025-04-04 | 55.87 | $56.16 | 398404 |
| 2025-04-03 | 56.34 | $56.20 | 387500 |
| 2025-04-02 | 56.94 | $59.92 | 224306 |
| 2025-04-01 | 56.55 | $57.86 | 236408 |
| 2025-03-31 | 56.77 | $56.96 | 489925 |
| 2025-03-28 | 57.37 | $55.11 | 515149 |
| 2025-03-27 | 58.75 | $56.74 | 413700 |
| 2025-03-26 | 59.95 | $61.83 | 177900 |
| 2025-03-25 | 59.84 | $62.85 | 223602 |
| 2025-03-24 | 59.43 | $63.23 | 227200 |
| 2025-03-21 | 58.86 | $60.87 | 450894 |
| 2025-03-20 | 58.97 | $60.65 | 129800 |
| 2025-03-19 | 59.23 | $60.75 | 274200 |
| 2025-03-18 | 59.56 | $59.81 | 260100 |
| 2025-03-17 | 60.33 | $59.90 | 218800 |
| 2025-03-14 | 61.30 | $58.83 | 222600 |
| 2025-03-13 | 62.86 | $59.67 | 210937 |
| 2025-03-12 | 64.55 | $64.27 | 365800 |
| 2025-03-11 | 65.19 | $65.31 | 271800 |
| 2025-03-10 | 65.68 | $65.94 | 217300 |
| 2025-03-07 | 66.10 | $66.60 | 135135 |
| 2025-03-06 | 66.44 | $66.66 | 187005 |
| 2025-03-05 | 66.86 | $67.39 | 141900 |
| 2025-03-04 | 67.18 | $66.09 | 330423 |
| 2025-03-03 | 68.00 | $66.11 | 205040 |
| 2025-02-28 | 69.01 | $68.16 | 187900 |
| 2025-02-27 | 69.62 | $68.37 | 161427 |
| 2025-02-26 | 70.31 | $68.96 | 179814 |
| 2025-02-25 | 70.97 | $69.50 | 236100 |
| 2025-02-24 | 71.61 | $68.73 | 179800 |
| 2025-02-21 | 72.64 | $68.59 | 209500 |
| 2025-02-20 | 73.92 | $72.31 | 175605 |
| 2025-02-19 | 74.29 | $72.22 | 161500 |
| 2025-02-18 | 74.75 | $74.07 | 141200 |
| 2025-02-14 | 74.70 | $73.45 | 174144 |
| 2025-02-13 | 74.81 | $73.57 | 358500 |
| 2025-02-12 | 74.88 | $71.79 | 492522 |
| 2025-02-11 | 75.49 | $74.76 | 353024 |
| 2025-02-10 | 75.25 | $73.10 | 209800 |
| 2025-02-07 | 75.46 | $72.97 | 238100 |
| 2025-02-06 | 75.70 | $74.98 | 172400 |
| 2025-02-05 | 75.31 | $75.03 | 114400 |
| 2025-02-04 | 74.78 | $74.43 | 122400 |
| 2025-02-03 | 74.27 | $72.58 | 213500 |
| 2025-01-31 | 74.19 | $74.25 | 199844 |
| 2025-01-30 | 73.52 | $75.24 | 282478 |
| 2025-01-29 | 72.34 | $73.25 | 189206 |
| 2025-01-28 | 71.49 | $73.10 | 134506 |
| 2025-01-27 | 70.47 | $72.58 | 166100 |
| 2025-01-24 | 69.36 | $71.10 | 126800 |
| 2025-01-23 | 68.45 | $69.12 | 94000 |
| 2025-01-22 | 67.94 | $68.30 | 153822 |
| 2025-01-21 | 67.57 | $70.08 | 188120 |
| 2025-01-17 | 66.53 | $68.31 | 146400 |
| 2025-01-16 | 65.81 | $68.33 | 191006 |
| 2025-01-15 | 64.93 | $68.49 | 176500 |
| 2025-01-14 | 63.80 | $66.62 | 191809 |
| 2025-01-13 | 63.03 | $63.99 | 160500 |
| 2025-01-10 | 62.93 | $63.38 | 163700 |
| 2025-01-08 | 63.01 | $64.66 | 148707 |
| 2025-01-07 | 62.72 | $64.42 | 202600 |
| 2025-01-06 | 62.46 | $63.64 | 190300 |
| 2025-01-03 | 62.41 | $63.10 | 132500 |
| 2025-01-02 | 62.54 | $62.35 | 133134 |
| 2024-12-31 | 62.96 | $63.35 | 76003 |
| 2024-12-30 | 63.17 | $63.31 | 99502 |
| 2024-12-27 | 63.46 | $63.59 | 71507 |
| 2024-12-26 | 63.73 | $64.36 | 71539 |
| 2024-12-24 | 63.84 | $64.16 | 81313 |
| 2024-12-23 | 64.05 | $62.98 | 118200 |
| 2024-12-20 | 64.69 | $63.00 | 445131 |
| 2024-12-19 | 65.48 | $63.05 | 195900 |
| 2024-12-18 | 66.42 | $63.40 | 118514 |
| 2024-12-17 | 67.46 | $65.41 | 97207 |
| 2024-12-16 | 68.07 | $67.17 | 75400 |
| 2024-12-13 | 68.25 | $66.52 | 99700 |
| 2024-12-12 | 68.66 | $67.59 | 121100 |
| 2024-12-11 | 68.79 | $67.20 | 171200 |
| 2024-12-10 | 69.06 | $67.23 | 127600 |
| 2024-12-09 | 69.34 | $67.17 | 83136 |
| 2024-12-06 | 69.67 | $67.56 | 122100 |
| 2024-12-05 | 69.91 | $67.67 | 74800 |
| 2024-12-04 | 70.12 | $68.28 | 173600 |
| 2024-12-03 | 70.15 | $69.11 | 113812 |
| 2024-12-02 | 69.87 | $69.32 | 117400 |
| 2024-11-29 | 69.41 | $69.14 | 101100 |
| 2024-11-27 | 68.86 | $69.93 | 166215 |
| 2024-11-26 | 67.90 | $69.43 | 139700 |
| 2024-11-25 | 66.83 | $69.63 | 239100 |
| 2024-11-22 | 65.44 | $66.57 | 169100 |
| 2024-11-21 | 64.67 | $63.20 | 158433 |
| 2024-11-20 | 64.77 | $61.68 | 102746 |
| 2024-11-19 | 65.34 | $62.57 | 96200 |
| 2024-11-18 | 65.71 | $63.43 | 141800 |
| 2024-11-15 | 65.85 | $63.95 | 113716 |
| 2024-11-14 | 65.81 | $64.75 | 108900 |
| 2024-11-13 | 65.46 | $65.60 | 303600 |
| 2024-11-12 | 64.71 | $64.85 | 215617 |
| 2024-11-11 | 63.99 | $66.53 | 183719 |
| 2024-11-08 | 62.54 | $64.60 | 206307 |
| 2024-11-07 | 61.35 | $64.60 | 276305 |
| 2024-11-06 | 59.87 | $64.66 | 400900 |
| 2024-11-05 | 58.02 | $58.44 | 124500 |
| 2024-11-04 | 57.73 | $57.28 | 162400 |
| 2024-11-01 | 57.73 | $57.11 | 149400 |
| 2024-10-31 | 57.78 | $56.73 | 196000 |
| 2024-10-30 | 57.95 | $58.97 | 156803 |
| 2024-10-29 | 57.44 | $58.84 | 145246 |
| 2024-10-28 | 56.85 | $59.66 | 272302 |
| 2024-10-25 | 55.87 | $56.87 | 226800 |
| 2024-10-24 | 55.55 | $57.44 | 389950 |
| 2024-10-23 | 55.00 | $55.47 | 251900 |
| 2024-10-22 | 54.95 | $54.27 | 113436 |
| 2024-10-21 | 55.29 | $54.85 | 174800 |
| 2024-10-18 | 55.52 | $56.67 | 116000 |
| 2024-10-17 | 55.24 | $56.78 | 124100 |
| 2024-10-16 | 54.87 | $56.77 | 119543 |
| 2024-10-15 | 54.44 | $54.88 | 129200 |
| 2024-10-14 | 54.53 | $54.95 | 111600 |
| 2024-10-11 | 54.63 | $54.62 | 135400 |
| 2024-10-10 | 54.87 | $53.62 | 190100 |
| 2024-10-09 | 55.51 | $53.74 | 122611 |
| 2024-10-08 | 56.25 | $55.82 | 138100 |
| 2024-10-07 | 56.51 | $55.78 | 124979 |
| 2024-10-04 | 56.85 | $57.39 | 176233 |
| 2024-10-03 | 56.77 | $55.45 | 107700 |
| 2024-10-02 | 57.28 | $56.46 | 91735 |
| 2024-10-01 | 57.59 | $58.02 | 112000 |
| 2024-09-30 | 57.47 | $58.48 | 169246 |
| 2024-09-27 | 57.19 | $59.06 | 211229 |
| 2024-09-26 | 56.67 | $58.06 | 194700 |
| 2024-09-25 | 56.36 | $57.07 | 157607 |
| 2024-09-24 | 56.31 | $57.44 | 82141 |
| 2024-09-23 | 56.15 | $57.21 | 108400 |
| 2024-09-20 | 56.03 | $57.62 | 402700 |
| 2024-09-19 | 55.78 | $58.53 | 116800 |
| 2024-09-18 | 55.21 | $56.50 | 186307 |
| 2024-09-17 | 55.18 | $56.53 | 225800 |
| 2024-09-16 | 55.16 | $55.51 | 94213 |
| 2024-09-13 | 55.49 | $55.96 | 157600 |
| 2024-09-12 | 55.77 | $54.37 | 158700 |
| 2024-09-11 | 56.64 | $53.54 | 192614 |
| 2024-09-10 | 57.98 | $54.08 | 329735 |
| 2024-09-09 | 59.45 | $57.36 | 237100 |
| 2024-09-06 | 60.22 | $57.71 | 169900 |
| 2024-09-05 | 61.03 | $58.54 | 125800 |
| 2024-09-04 | 61.75 | $59.07 | 89932 |
| 2024-09-03 | 62.45 | $60.28 | 185039 |
| 2024-08-30 | 62.90 | $62.34 | 150400 |
| 2024-08-29 | 62.77 | $62.28 | 127648 |
| 2024-08-28 | 62.61 | $62.01 | 101700 |
| 2024-08-27 | 62.47 | $62.73 | 110300 |
| 2024-08-26 | 62.04 | $63.04 | 184926 |
| 2024-08-23 | 61.40 | $62.56 | 170434 |
| 2024-08-22 | 60.75 | $59.79 | 93626 |
| 2024-08-21 | 60.81 | $60.95 | 142400 |
| 2024-08-20 | 60.50 | $61.04 | 177200 |
| 2024-08-19 | 60.08 | $61.04 | 249704 |
| 2024-08-16 | 59.54 | $60.83 | 153600 |
| 2024-08-15 | 58.94 | $59.59 | 225100 |
| 2024-08-14 | 58.59 | $56.97 | 147815 |
| 2024-08-13 | 58.98 | $58.08 | 147200 |
| 2024-08-12 | 59.09 | $57.79 | 236200 |
| 2024-08-09 | 59.29 | $59.80 | 222021 |
| 2024-08-08 | 58.90 | $59.88 | 200746 |
| 2024-08-07 | 58.37 | $58.80 | 242400 |
| 2024-08-06 | 58.05 | $57.57 | 164615 |
| 2024-08-05 | 58.05 | $57.78 | 562700 |
| 2024-08-02 | 57.96 | $55.89 | 285900 |
| 2024-08-01 | 58.45 | $58.34 | 216400 |
| 2024-07-31 | 58.24 | $59.54 | 203410 |
| 2024-07-30 | 57.60 | $57.48 | 133400 |
| 2024-07-29 | 57.45 | $56.74 | 182200 |
| 2024-07-26 | 57.49 | $58.30 | 159000 |
| 2024-07-25 | 57.04 | $57.06 | 171700 |
| 2024-07-24 | 56.87 | $56.41 | 195335 |
| 2024-07-23 | 56.85 | $55.25 | 236422 |
| 2024-07-22 | 57.20 | $57.00 | 100842 |
| 2024-07-19 | 57.04 | $57.10 | 154200 |
| 2024-07-18 | 56.81 | $58.17 | 174400 |
| 2024-07-17 | 56.19 | $59.27 | 166200 |
| 2024-07-16 | 55.07 | $58.30 | 240300 |
| 2024-07-15 | 54.01 | $56.48 | 250936 |
| 2024-07-12 | 53.30 | $56.69 | 234000 |
| 2024-07-11 | 52.39 | $55.11 | 175823 |
| 2024-07-10 | 51.79 | $52.04 | 136500 |
| 2024-07-09 | 52.06 | $51.32 | 144200 |
| 2024-07-08 | 52.64 | $52.72 | 224749 |
| 2024-07-05 | 52.93 | $52.22 | 90615 |
| 2024-07-03 | 53.46 | $53.73 | 54700 |
| 2024-07-02 | 53.64 | $53.78 | 85200 |
| 2024-07-01 | 53.87 | $53.77 | 117200 |
| 2024-06-28 | 54.17 | $54.47 | 343200 |
| 2024-06-27 | 54.32 | $54.19 | 121472 |
| 2024-06-26 | 54.62 | $53.68 | 135600 |
| 2024-06-25 | 55.16 | $53.96 | 159635 |
| 2024-06-24 | 55.74 | $55.42 | 162827 |
| 2024-06-21 | 55.99 | $54.74 | 425403 |
| 2024-06-20 | 56.52 | $55.44 | 139400 |
| 2024-06-18 | 56.95 | $57.02 | 119914 |
| 2024-06-17 | 56.97 | $57.55 | 131400 |
| 2024-06-14 | 56.83 | $56.19 | 158034 |
| 2024-06-13 | 57.09 | $56.78 | 173500 |
| 2024-06-12 | 57.22 | $58.51 | 146900 |
| 2024-06-11 | 56.83 | $56.66 | 238806 |
| 2024-06-10 | 56.94 | $57.16 | 181845 |
| 2024-06-07 | 56.91 | $56.54 | 183400 |
| 2024-06-06 | 57.08 | $57.32 | 187541 |
| 2024-06-05 | 57.03 | $57.42 | 121100 |
| 2024-06-04 | 56.95 | $57.30 | 154028 |
| 2024-06-03 | 56.88 | $58.12 | 153724 |
| 2024-05-31 | 56.54 | $56.67 | 145322 |
| 2024-05-30 | 56.58 | $55.87 | 156325 |
| 2024-05-29 | 56.89 | $55.03 | 163400 |
| 2024-05-28 | 57.53 | $56.31 | 134700 |
| 2024-05-24 | 57.89 | $56.60 | 102413 |
| 2024-05-23 | 58.24 | $55.92 | 198400 |
| 2024-05-22 | 58.86 | $56.65 | 151246 |
| 2024-05-21 | 59.37 | $57.34 | 95600 |
| 2024-05-20 | 59.75 | $57.55 | 124445 |
| 2024-05-17 | 60.12 | $58.99 | 108133 |
| 2024-05-16 | 60.09 | $59.67 | 113333 |
| 2024-05-15 | 59.80 | $59.59 | 217846 |
| 2024-05-14 | 59.45 | $59.24 | 302407 |
| 2024-05-13 | 59.09 | $58.17 | 252507 |
| 2024-05-10 | 58.97 | $58.06 | 191916 |
| 2024-05-09 | 58.82 | $58.50 | 338100 |
| 2024-05-08 | 58.46 | $58.04 | 122600 |
| 2024-05-07 | 58.14 | $57.31 | 121831 |
| 2024-05-06 | 57.95 | $57.74 | 144815 |
| 2024-05-03 | 57.56 | $56.43 | 143648 |
| 2024-05-02 | 57.45 | $57.08 | 213320 |
| 2024-05-01 | 57.09 | $57.28 | 280400 |
| 2024-04-30 | 56.55 | $57.84 | 373338 |
| 2024-04-29 | 55.70 | $60.37 | 349124 |
| 2024-04-26 | 53.83 | $62.30 | 817300 |
| 2024-04-25 | 50.93 | $56.67 | 600000 |
| 2024-04-24 | 49.18 | $51.12 | 217700 |
| 2024-04-23 | 48.83 | $50.90 | 161742 |
| 2024-04-22 | 48.49 | $49.36 | 318834 |
| 2024-04-19 | 48.59 | $48.62 | 205416 |
| 2024-04-18 | 48.98 | $48.06 | 187135 |
| 2024-04-17 | 49.65 | $48.62 | 188400 |
| 2024-04-16 | 50.32 | $49.56 | 197359 |
| 2024-04-15 | 50.85 | $49.35 | 265448 |
| 2024-04-12 | 51.58 | $49.90 | 240300 |
| 2024-04-11 | 52.31 | $50.34 | 351100 |
| 2024-04-10 | 53.06 | $51.01 | 212835 |
| 2024-04-09 | 53.78 | $53.09 | 288720 |
| 2024-04-08 | 53.99 | $52.05 | 141108 |
| 2024-04-05 | 54.56 | $52.76 | 203315 |
| 2024-04-04 | 55.04 | $53.10 | 147824 |
| 2024-04-03 | 55.50 | $54.26 | 124013 |
| 2024-04-02 | 55.67 | $54.55 | 163830 |
| 2024-04-01 | 55.78 | $56.17 | 123912 |
| 2024-03-28 | 55.37 | $56.94 | 147806 |
| 2024-03-27 | 54.62 | $56.19 | 193800 |
| 2024-03-26 | 53.93 | $54.11 | 120421 |
| 2024-03-25 | 53.74 | $54.07 | 96007 |
| 2024-03-22 | 53.51 | $54.31 | 211807 |
| 2024-03-21 | 53.15 | $54.54 | 202905 |
| 2024-03-20 | 52.63 | $53.99 | 130616 |
| 2024-03-19 | 52.17 | $52.45 | 214327 |
| 2024-03-18 | 52.10 | $52.15 | 248200 |
| 2024-03-15 | 52.11 | $52.73 | 364107 |
| 2024-03-14 | 51.95 | $51.77 | 191700 |
| 2024-03-13 | 52.05 | $52.50 | 142442 |
| 2024-03-12 | 51.96 | $52.34 | 108220 |
| 2024-03-11 | 51.89 | $52.18 | 108300 |
| 2024-03-08 | 51.87 | $52.16 | 232715 |
| 2024-03-07 | 51.85 | $53.89 | 262100 |
| 2024-03-06 | 51.29 | $51.45 | 397900 |
| 2024-03-05 | 51.39 | $51.25 | 215300 |
| 2024-03-04 | 51.59 | $51.34 | 270400 |
| 2024-03-01 | 51.81 | $52.50 | 208009 |
| 2024-02-29 | 51.72 | $52.50 | 321632 |
| 2024-02-28 | 51.62 | $51.24 | 254919 |
| 2024-02-27 | 51.91 | $51.46 | 253437 |
| 2024-02-26 | 52.20 | $50.87 | 214600 |
| 2024-02-23 | 52.74 | $51.81 | 190441 |
| 2024-02-22 | 53.12 | $51.39 | 287517 |
| 2024-02-21 | 53.71 | $51.45 | 242300 |
| 2024-02-20 | 54.40 | $51.09 | 239600 |
| 2024-02-16 | 55.36 | $52.68 | 303521 |
| 2024-02-15 | 56.00 | $54.06 | 346000 |
| 2024-02-14 | 56.34 | $56.24 | 656539 |
| 2024-02-13 | 56.03 | $57.45 | 433400 |
| 2024-02-12 | 55.25 | $59.48 | 460400 |
| 2024-02-09 | 53.65 | $57.25 | 271200 |
| 2024-02-08 | 52.39 | $55.20 | 445222 |
| 2024-02-07 | 51.51 | $53.37 | 182336 |
| 2024-02-06 | 51.02 | $52.31 | 156700 |
| 2024-02-05 | 50.77 | $50.66 | 117700 |
| 2024-02-02 | 51.01 | $51.23 | 126224 |
| 2024-02-01 | 51.12 | $51.68 | 157300 |
| 2024-01-31 | 51.13 | $50.56 | 213100 |
| 2024-01-30 | 51.51 | $52.86 | 97800 |
| 2024-01-29 | 51.26 | $53.16 | 162200 |
| 2024-01-26 | 50.88 | $51.72 | 98400 |
| 2024-01-25 | 50.88 | $52.14 | 239700 |
| 2024-01-24 | 50.77 | $50.43 | 320000 |
| 2024-01-23 | 51.19 | $51.93 | 113009 |
| 2024-01-22 | 51.25 | $52.64 | 129234 |
| 2024-01-19 | 51.11 | $50.82 | 162500 |
| 2024-01-18 | 51.54 | $51.30 | 107742 |
| 2024-01-17 | 51.94 | $50.86 | 123901 |
| 2024-01-16 | 52.57 | $50.51 | 193210 |
| 2024-01-12 | 53.46 | $50.66 | 173200 |
| 2024-01-11 | 54.51 | $52.88 | 245101 |
| 2024-01-10 | 55.08 | $54.14 | 75735 |
| 2024-01-09 | 55.37 | $54.45 | 101900 |
| 2024-01-08 | 55.62 | $54.90 | 118100 |
| 2024-01-05 | 55.78 | $54.27 | 174800 |
| 2024-01-04 | 56.15 | $53.76 | 249000 |
| 2024-01-03 | 56.75 | $53.77 | 170900 |
| 2024-01-02 | 57.46 | $56.13 | 222000 |
| 2023-12-29 | 57.55 | $56.21 | 155443 |
| 2023-12-28 | 57.61 | $57.54 | 159500 |
| 2023-12-27 | 57.22 | $58.05 | 101345 |
| 2023-12-26 | 56.56 | $57.78 | 178300 |
| 2023-12-22 | 55.82 | $56.40 | 88100 |
| 2023-12-21 | 55.32 | $56.52 | 158400 |
| 2023-12-20 | 54.65 | $54.67 | 219525 |
| 2023-12-19 | 54.40 | $56.62 | 182318 |
| 2023-12-18 | 53.46 | $54.83 | 283221 |
| 2023-12-15 | 52.87 | $54.61 | 708500 |
| 2023-12-14 | 52.21 | $55.39 | 388300 |
| 2023-12-13 | 51.16 | $53.33 | 364400 |
| 2023-12-12 | 50.52 | $48.61 | 159100 |
| 2023-12-11 | 51.24 | $50.39 | 166924 |
| 2023-12-08 | 51.56 | $50.25 | 130500 |
| 2023-12-07 | 51.98 | $50.60 | 430900 |
| 2023-12-06 | 52.38 | $50.25 | 217046 |
| 2023-12-05 | 52.97 | $50.95 | 268400 |
| 2023-12-04 | 53.46 | $53.60 | 139035 |
| 2023-12-01 | 53.19 | $53.45 | 184548 |
| 2023-11-30 | 52.89 | $51.27 | 213914 |
| 2023-11-29 | 53.19 | $52.52 | 166500 |
| 2023-11-28 | 53.15 | $51.44 | 136214 |
| 2023-11-27 | 53.42 | $51.89 | 163115 |
| 2023-11-24 | 53.58 | $52.79 | 78800 |
| 2023-11-22 | 53.46 | $52.25 | 132412 |
| 2023-11-21 | 53.46 | $52.17 | 184913 |
| 2023-11-20 | 53.46 | $52.70 | 168500 |
| 2023-11-17 | 53.25 | $52.46 | 258742 |
| 2023-11-16 | 53.05 | $50.97 | 441500 |
| 2023-11-15 | 53.23 | $55.16 | 357929 |
| 2023-11-14 | 52.10 | $54.46 | 280224 |
| 2023-11-13 | 50.91 | $49.63 | 238131 |
| 2023-11-10 | 50.97 | $49.20 | 284800 |
| 2023-11-09 | 51.15 | $48.56 | 238300 |
| 2023-11-08 | 51.54 | $50.36 | 231600 |
| 2023-11-07 | 51.42 | $51.09 | 294933 |
| 2023-11-06 | 51.00 | $52.34 | 364100 |
| 2023-11-03 | 50.08 | $52.96 | 228900 |
| 2023-11-02 | 48.73 | $51.01 | 326001 |
| 2023-11-01 | 47.68 | $49.42 | 187500 |
| 2023-10-31 | 46.90 | $47.85 | 349329 |
| 2023-10-30 | 46.44 | $47.53 | 308300 |
| 2023-10-27 | 45.98 | $49.15 | 572500 |
| 2023-10-26 | 44.90 | $49.16 | 911439 |
| 2023-10-25 | 43.60 | $43.33 | 441400 |
| 2023-10-24 | 43.87 | $43.99 | 384729 |
| 2023-10-23 | 44.01 | $45.65 | 334200 |
| 2023-10-20 | 43.68 | $45.46 | 341300 |
| 2023-10-19 | 43.35 | $45.66 | 225800 |
| 2023-10-18 | 42.92 | $45.94 | 230800 |
| 2023-10-17 | 42.33 | $46.00 | 307227 |
| 2023-10-16 | 41.63 | $43.94 | 370333 |
| 2023-10-13 | 41.48 | $41.84 | 228300 |
| 2023-10-12 | 42.00 | $42.52 | 250040 |
| 2023-10-11 | 42.47 | $43.44 | 210530 |
| 2023-10-10 | 42.80 | $43.74 | 325411 |
| 2023-10-09 | 43.15 | $43.13 | 165801 |
| 2023-10-06 | 43.81 | $42.71 | 189602 |
| 2023-10-05 | 44.80 | $42.65 | 292525 |
| 2023-10-04 | 46.06 | $44.95 | 249000 |
| 2023-10-03 | 46.90 | $45.12 | 192200 |
| 2023-10-02 | 47.89 | $46.60 | 237600 |
| 2023-09-29 | 48.67 | $47.76 | 293317 |
| 2023-09-28 | 49.26 | $49.15 | 290800 |
| 2023-09-27 | 49.56 | $49.23 | 211300 |
| 2023-09-26 | 49.91 | $48.87 | 194500 |
| 2023-09-25 | 50.47 | $49.47 | 179608 |
| 2023-09-22 | 50.97 | $49.15 | 234000 |
| 2023-09-21 | 51.69 | $50.50 | 173100 |
| 2023-09-20 | 52.14 | $51.38 | 146031 |
| 2023-09-19 | 52.42 | $51.68 | 169505 |
| 2023-09-18 | 52.65 | $52.26 | 197210 |
| 2023-09-15 | 52.74 | $52.56 | 700735 |
| 2023-09-14 | 52.76 | $54.07 | 377800 |
| 2023-09-13 | 52.29 | $51.61 | 313900 |
| 2023-09-12 | 52.50 | $51.87 | 265600 |
| 2023-09-11 | 52.67 | $51.61 | 287900 |
| 2023-09-08 | 52.94 | $52.07 | 263600 |
| 2023-09-07 | 53.13 | $51.84 | 301200 |
| 2023-09-06 | 53.41 | $52.48 | 273800 |
| 2023-09-05 | 53.53 | $53.40 | 237946 |
| 2023-09-01 | 53.38 | $53.45 | 129100 |
| 2023-08-31 | 53.16 | $53.32 | 145100 |
| 2023-08-30 | 52.93 | $53.68 | 183348 |
| 2023-08-29 | 52.51 | $53.51 | 156835 |
| 2023-08-28 | 52.03 | $52.82 | 280547 |
| 2023-08-25 | 51.67 | $51.81 | 263200 |
| 2023-08-24 | 51.53 | $51.77 | 302900 |
| 2023-08-23 | 51.37 | $52.39 | 278800 |
| 2023-08-22 | 50.97 | $51.06 | 263500 |
| 2023-08-21 | 50.90 | $51.45 | 286200 |
| 2023-08-18 | 50.69 | $51.79 | 310600 |
| 2023-08-17 | 50.31 | $50.48 | 384400 |
| 2023-08-16 | 50.27 | $50.35 | 323339 |
| 2023-08-15 | 50.25 | $50.38 | 287024 |
| 2023-08-14 | 50.22 | $50.84 | 236036 |
| 2023-08-11 | 50.03 | $51.26 | 200146 |
| 2023-08-10 | 49.67 | $50.18 | 226200 |
| 2023-08-09 | 49.57 | $50.06 | 258946 |
| 2023-08-08 | 49.49 | $48.72 | 274900 |
| 2023-08-07 | 49.81 | $50.12 | 207300 |
| 2023-08-04 | 49.77 | $49.42 | 289213 |
| 2023-08-03 | 49.93 | $49.51 | 270600 |
| 2023-08-02 | 50.10 | $49.81 | 246701 |
| 2023-08-01 | 50.21 | $49.60 | 467900 |
| 2023-07-31 | 50.40 | $47.89 | 390300 |
| 2023-07-28 | 51.17 | $49.17 | 398310 |
| 2023-07-27 | 51.68 | $50.81 | 467300 |
| 2023-07-26 | 51.77 | $51.07 | 245400 |
| 2023-07-25 | 51.79 | $49.15 | 199534 |
| 2023-07-24 | 52.39 | $50.26 | 332513 |
| 2023-07-21 | 52.74 | $50.58 | 331215 |
| 2023-07-20 | 53.04 | $52.77 | 233400 |
| 2023-07-19 | 52.68 | $52.77 | 343320 |
| 2023-07-18 | 52.20 | $52.42 | 165223 |
| 2023-07-17 | 51.70 | $51.48 | 156700 |
| 2023-07-14 | 51.36 | $50.87 | 228807 |
| 2023-07-13 | 51.10 | $51.67 | 225500 |
| 2023-07-12 | 50.51 | $51.56 | 247628 |
| 2023-07-11 | 49.79 | $50.10 | 232744 |
| 2023-07-10 | 49.34 | $48.79 | 249800 |
| 2023-07-07 | 49.20 | $48.34 | 179133 |
| 2023-07-06 | 49.14 | $47.76 | 275538 |
| 2023-07-05 | 49.22 | $48.02 | 201200 |
| 2023-07-03 | 49.22 | $48.71 | 143000 |
| 2023-06-30 | 48.96 | $47.67 | 290030 |
| 2023-06-29 | 48.96 | $49.00 | 223600 |
| 2023-06-28 | 48.50 | $49.22 | 234335 |
| 2023-06-27 | 47.84 | $48.12 | 180308 |
| 2023-06-26 | 47.36 | $46.97 | 177600 |
| 2023-06-23 | 47.12 | $46.93 | 758311 |
| 2023-06-22 | 46.82 | $46.54 | 270500 |
| 2023-06-21 | 46.56 | $45.88 | 179000 |
| 2023-06-20 | 46.42 | $45.79 | 281218 |
| 2023-06-16 | 46.26 | $44.81 | 713400 |
| 2023-06-15 | 46.36 | $45.77 | 208825 |
| 2023-06-14 | 46.16 | $44.85 | 231248 |
| 2023-06-13 | 46.18 | $46.43 | 258804 |
| 2023-06-12 | 45.68 | $46.01 | 189800 |
| 2023-06-09 | 45.19 | $45.76 | 220500 |
| 2023-06-08 | 44.65 | $46.69 | 178835 |
| 2023-06-07 | 43.69 | $46.41 | 265600 |
| 2023-06-06 | 42.60 | $44.67 | 229730 |
| 2023-06-05 | 41.82 | $42.50 | 241473 |
| 2023-06-02 | 41.57 | $43.61 | 354843 |
| 2023-06-01 | 40.92 | $41.26 | 255500 |
| 2023-05-31 | 40.88 | $41.44 | 543200 |
| 2023-05-30 | 40.80 | $42.84 | 318100 |
| 2023-05-26 | 40.27 | $41.80 | 209446 |
| 2023-05-25 | 39.99 | $41.73 | 277000 |
| 2023-05-24 | 39.69 | $41.75 | 285206 |
| 2023-05-23 | 39.35 | $42.44 | 687900 |
| 2023-05-22 | 38.76 | $40.86 | 309200 |
| 2023-05-19 | 38.58 | $40.52 | 349928 |
| 2023-05-18 | 38.51 | $41.43 | 326402 |
| 2023-05-17 | 38.19 | $40.52 | 299938 |
| 2023-05-16 | 38.15 | $39.07 | 206742 |
| 2023-05-15 | 38.62 | $40.60 | 211000 |
| 2023-05-12 | 38.76 | $40.69 | 349128 |
| 2023-05-11 | 38.98 | $40.58 | 349800 |
| 2023-05-10 | 39.34 | $40.66 | 250500 |
| 2023-05-09 | 39.82 | $39.56 | 199235 |
| 2023-05-08 | 40.82 | $40.22 | 242600 |
| 2023-05-05 | 41.89 | $40.61 | 282806 |
| 2023-05-04 | 43.14 | $39.98 | 390100 |
| 2023-05-03 | 44.91 | $41.75 | 409235 |
| 2023-05-02 | 46.56 | $43.41 | 441133 |
| 2023-05-01 | 48.08 | $46.10 | 575500 |
| 2023-04-28 | 49.11 | $44.52 | 442200 |
| 2023-04-27 | 50.89 | $46.07 | 1.0M |
| 2023-04-26 | 52.57 | $52.17 | 436309 |
| 2023-04-25 | 52.70 | $51.84 | 443300 |
| 2023-04-24 | 52.96 | $52.88 | 160600 |
| 2023-04-21 | 52.96 | $53.01 | 178834 |
| 2023-04-20 | 52.90 | $52.61 | 361800 |
| 2023-04-19 | 52.97 | $53.44 | 293900 |
| 2023-04-18 | 52.78 | $53.56 | 219816 |
| 2023-04-17 | 52.52 | $53.17 | 246712 |
| 2023-04-14 | 52.33 | $54.19 | 234234 |
| 2023-04-13 | 51.78 | $52.95 | 140022 |
| 2023-04-12 | 51.51 | $52.56 | 177685 |
| 2023-04-11 | 51.32 | $53.32 | 266019 |
| 2023-04-10 | 50.86 | $50.98 | 349837 |
| 2023-04-06 | 51.05 | $50.62 | 284000 |
| 2023-04-05 | 51.43 | $50.82 | 262629 |
| 2023-04-04 | 51.83 | $52.36 | 197006 |
| 2023-04-03 | 51.85 | $53.84 | 227929 |
| 2023-03-31 | 51.43 | $54.34 | 253925 |
| 2023-03-30 | 50.78 | $53.06 | 202100 |
| 2023-03-29 | 50.41 | $52.60 | 173100 |
| 2023-03-28 | 50.14 | $52.23 | 258022 |
| 2023-03-27 | 49.95 | $52.26 | 295345 |
| 2023-03-24 | 49.76 | $51.53 | 437900 |
| 2023-03-23 | 49.79 | $50.23 | 517100 |
| 2023-03-22 | 50.28 | $50.50 | 330219 |
| 2023-03-21 | 50.82 | $51.08 | 592300 |
| 2023-03-20 | 51.35 | $50.79 | 414300 |
| 2023-03-17 | 52.11 | $49.53 | 1.8M |
| 2023-03-16 | 53.47 | $51.31 | 467700 |
| 2023-03-15 | 54.59 | $51.87 | 623020 |
| 2023-03-14 | 55.80 | $53.38 | 552900 |
| 2023-03-13 | 56.80 | $53.48 | 722624 |
| 2023-03-10 | 57.99 | $55.98 | 604700 |
| 2023-03-09 | 58.64 | $57.42 | 464500 |
| 2023-03-08 | 58.97 | $58.65 | 406000 |
| 2023-03-07 | 58.96 | $58.91 | 287018 |
| 2023-03-06 | 58.86 | $58.84 | 417800 |
| 2023-03-03 | 58.75 | $59.52 | 266600 |
| 2023-03-02 | 58.38 | $58.46 | 356635 |
| 2023-03-01 | 58.24 | $57.78 | 440845 |
| 2023-02-28 | 58.28 | $56.89 | 509336 |
| 2023-02-27 | 58.59 | $56.73 | 414200 |
| 2023-02-24 | 59.00 | $56.27 | 418614 |
| 2023-02-23 | 59.62 | $57.13 | 625815 |
| 2023-02-22 | 60.07 | $57.83 | 640423 |
| 2023-02-21 | 60.37 | $55.26 | 921800 |
| 2023-02-17 | 61.50 | $60.00 | 909600 |
| 2023-02-16 | 61.32 | $58.99 | 421500 |
| 2023-02-15 | 61.38 | $60.64 | 439146 |
| 2023-02-14 | 60.87 | $61.29 | 285400 |
| 2023-02-13 | 59.98 | $60.30 | 274250 |
| 2023-02-10 | 59.17 | $58.42 | 189243 |
| 2023-02-09 | 58.72 | $58.11 | 243238 |
| 2023-02-08 | 58.22 | $57.74 | 171707 |
| 2023-02-07 | 57.68 | $57.80 | 208900 |
| 2023-02-06 | 56.95 | $58.14 | 202900 |
| 2023-02-03 | 55.91 | $58.96 | 251107 |
| 2023-02-02 | 54.34 | $58.23 | 335024 |
| 2023-02-01 | 52.63 | $55.66 | 322920 |
| 2023-01-31 | 51.33 | $53.71 | 373125 |
| 2023-01-30 | 50.36 | $51.32 | 193230 |
| 2023-01-27 | 49.91 | $50.86 | 291702 |
| 2023-01-26 | 49.51 | $51.00 | 161700 |
| 2023-01-25 | 48.97 | $49.60 | 103735 |
| 2023-01-24 | 48.76 | $48.34 | 174000 |
| 2023-01-23 | 48.90 | $48.86 | 215918 |
| 2023-01-20 | 48.90 | $49.25 | 262600 |
| 2023-01-19 | 48.78 | $48.67 | 280900 |
| 2023-01-18 | 48.82 | $48.11 | 244200 |
| 2023-01-17 | 49.04 | $48.50 | 224400 |
| 2023-01-13 | 49.19 | $49.32 | 193800 |
| 2023-01-12 | 49.11 | $50.48 | 289900 |
| 2023-01-11 | 48.65 | $50.24 | 300400 |
| 2023-01-10 | 48.16 | $49.94 | 216904 |
| 2023-01-09 | 47.66 | $49.13 | 331100 |
| 2023-01-06 | 47.33 | $48.52 | 230600 |
| 2023-01-05 | 47.12 | $47.39 | 214041 |
| 2023-01-04 | 47.23 | $48.29 | 248500 |
| 2023-01-03 | 47.11 | $47.21 | 418000 |
| 2022-12-30 | 47.31 | $49.27 | 505000 |
| 2022-12-29 | 46.91 | $48.70 | 523213 |
| 2022-12-28 | 46.63 | $47.17 | 318100 |
| 2022-12-27 | 46.80 | $47.85 | 345819 |
| 2022-12-23 | 46.80 | $47.48 | 470000 |
| 2022-12-22 | 46.95 | $46.46 | 815828 |
| 2022-12-21 | 47.47 | $46.46 | 306200 |
| 2022-12-20 | 48.12 | $44.90 | 473500 |
| 2022-12-19 | 49.42 | $47.33 | 407221 |
| 2022-12-16 | 50.25 | $48.71 | 1.2M |
| 2022-12-15 | 50.82 | $49.83 | 359600 |
| 2022-12-14 | 51.16 | $50.21 | 307510 |
| 2022-12-13 | 51.45 | $49.20 | 446200 |
| 2022-12-12 | 52.12 | $51.74 | 311600 |
| 2022-12-09 | 52.11 | $51.36 | 236134 |
| 2022-12-08 | 52.20 | $51.60 | 414100 |
| 2022-12-07 | 52.23 | $50.74 | 212131 |
| 2022-12-06 | 52.51 | $51.64 | 226307 |
| 2022-12-05 | 52.55 | $50.58 | 272708 |
| 2022-12-02 | 52.91 | $52.03 | 224949 |
| 2022-12-01 | 52.87 | $51.81 | 284718 |
| 2022-11-30 | 52.86 | $53.14 | 318637 |
| 2022-11-29 | 52.40 | $52.14 | 268300 |
| 2022-11-28 | 52.12 | $51.19 | 214047 |
| 2022-11-25 | 52.06 | $50.80 | 94330 |
| 2022-11-23 | 52.08 | $51.15 | 147930 |
| 2022-11-22 | 51.96 | $50.68 | 187011 |
| 2022-11-21 | 51.93 | $50.35 | 350004 |
| 2022-11-18 | 51.97 | $51.58 | 174400 |
| 2022-11-17 | 51.59 | $51.36 | 251000 |
| 2022-11-16 | 51.17 | $50.81 | 250100 |
| 2022-11-15 | 50.79 | $51.65 | 317702 |
| 2022-11-14 | 50.03 | $50.88 | 237211 |
| 2022-11-11 | 49.31 | $51.52 | 204658 |
| 2022-11-10 | 48.22 | $51.32 | 458040 |
| 2022-11-09 | 46.93 | $46.73 | 233340 |
| 2022-11-08 | 46.80 | $47.88 | 260200 |
| 2022-11-07 | 46.26 | $46.87 | 194100 |
| 2022-11-04 | 45.92 | $45.24 | 277500 |
| 2022-11-03 | 46.01 | $44.93 | 368233 |
| 2022-11-02 | 46.21 | $45.53 | 364700 |
| 2022-11-01 | 46.26 | $48.35 | 440106 |
| 2022-10-31 | 45.42 | $46.75 | 330513 |
| 2022-10-28 | 44.90 | $47.25 | 382648 |
| 2022-10-27 | 44.11 | $47.00 | 495700 |
| 2022-10-26 | 43.22 | $44.71 | 195600 |
| 2022-10-25 | 42.89 | $44.44 | 322200 |
| 2022-10-24 | 42.58 | $42.95 | 451124 |
| 2022-10-21 | 42.69 | $41.71 | 559730 |
| 2022-10-20 | 43.23 | $41.09 | 500135 |
| 2022-10-19 | 44.10 | $43.24 | 399200 |
| 2022-10-18 | 44.50 | $46.08 | 379424 |
| 2022-10-17 | 44.10 | $44.40 | 308308 |
| 2022-10-14 | 44.15 | $45.03 | 314800 |
| 2022-10-13 | 44.03 | $46.62 | 438900 |
| 2022-10-12 | 43.39 | $45.03 | 357300 |
| 2022-10-11 | 43.14 | $44.97 | 412625 |
| 2022-10-10 | 42.88 | $43.62 | 326900 |
| 2022-10-07 | 43.01 | $44.06 | 367848 |
| 2022-10-06 | 43.05 | $44.59 | 494231 |
| 2022-10-05 | 42.97 | $43.66 | 393427 |
| 2022-10-04 | 43.20 | $45.31 | 473400 |
| 2022-10-03 | 42.98 | $44.04 | 424000 |
| 2022-09-30 | 43.15 | $43.30 | 726547 |
| 2022-09-29 | 43.63 | $42.71 | 957245 |
| 2022-09-28 | 44.43 | $48.35 | 451511 |
| 2022-09-27 | 43.65 | $45.65 | 501300 |
| 2022-09-26 | 43.59 | $43.66 | 325300 |
| 2022-09-23 | 44.18 | $43.73 | 410400 |
| 2022-09-22 | 44.92 | $44.53 | 425900 |
| 2022-09-21 | 45.59 | $45.55 | 399209 |
| 2022-09-20 | 46.13 | $46.71 | 600031 |
| 2022-09-19 | 46.43 | $47.58 | 612100 |
| 2022-09-16 | 46.56 | $46.16 | 1.2M |
| 2022-09-15 | 47.19 | $46.50 | 539647 |
| 2022-09-14 | 47.87 | $46.04 | 598828 |
| 2022-09-13 | 48.86 | $45.94 | 789000 |
| 2022-09-12 | 50.11 | $49.34 | 691447 |
| 2022-09-09 | 50.56 | $47.40 | 573300 |
| 2022-09-08 | 51.72 | $47.83 | 424300 |
| 2022-09-07 | 52.99 | $49.07 | 472915 |
| 2022-09-06 | 54.13 | $47.78 | 788500 |
| 2022-09-02 | 55.89 | $51.68 | 365300 |
| 2022-09-01 | 56.76 | $52.40 | 479200 |
| 2022-08-31 | 57.54 | $53.19 | 457236 |
| 2022-08-30 | 58.18 | $55.03 | 307800 |
| 2022-08-29 | 58.30 | $56.13 | 344740 |
| 2022-08-26 | 58.03 | $56.48 | 584704 |
| 2022-08-25 | 57.52 | $58.45 | 742300 |
| 2022-08-24 | 56.19 | $54.44 | 750523 |
| 2022-08-23 | 55.76 | $54.40 | 634500 |
| 2022-08-22 | 55.17 | $53.20 | 514729 |
| 2022-08-19 | 54.76 | $54.25 | 631111 |
| 2022-08-18 | 53.86 | $54.55 | 688556 |
| 2022-08-17 | 52.58 | $53.85 | 519900 |
| 2022-08-16 | 51.17 | $53.30 | 823129 |
| 2022-08-15 | 49.57 | $50.00 | 381936 |
| 2022-08-12 | 48.60 | $49.96 | 316600 |
| 2022-08-11 | 47.38 | $48.84 | 525604 |
| 2022-08-10 | 46.20 | $47.79 | 583300 |
| 2022-08-09 | 45.04 | $45.00 | 403500 |
| 2022-08-08 | 44.48 | $45.19 | 523404 |
| 2022-08-05 | 43.70 | $44.20 | 379210 |
| 2022-08-04 | 43.03 | $43.83 | 623929 |
| 2022-08-03 | 42.30 | $43.10 | 419100 |
| 2022-08-02 | 41.61 | $41.29 | 402100 |
| 2022-08-01 | 41.33 | $43.02 | 735300 |
| 2022-07-29 | 40.42 | $41.85 | 489117 |
| 2022-07-28 | 39.65 | $41.17 | 641100 |
| 2022-07-27 | 38.93 | $39.91 | 315729 |
| 2022-07-26 | 38.44 | $38.45 | 198300 |
| 2022-07-25 | 38.30 | $38.75 | 264000 |
| 2022-07-22 | 38.04 | $38.98 | 251611 |
| 2022-07-21 | 37.64 | $38.60 | 314817 |
| 2022-07-20 | 37.27 | $39.18 | 418931 |
| 2022-07-19 | 36.66 | $39.55 | 285138 |
| 2022-07-18 | 35.80 | $38.00 | 387400 |
| 2022-07-15 | 35.26 | $36.58 | 365800 |
| 2022-07-14 | 35.07 | $35.13 | 310600 |
| 2022-07-13 | 35.32 | $36.06 | 291200 |
| 2022-07-12 | 35.37 | $36.55 | 202200 |
| 2022-07-11 | 35.29 | $35.32 | 262523 |
| 2022-07-08 | 35.62 | $36.68 | 245748 |
| 2022-07-07 | 35.62 | $37.01 | 280300 |
| 2022-07-06 | 35.54 | $35.15 | 337144 |
| 2022-07-05 | 36.06 | $37.63 | 486548 |
| 2022-07-01 | 35.95 | $37.51 | 316733 |
| 2022-06-30 | 35.89 | $36.63 | 399130 |
| 2022-06-29 | 36.13 | $37.65 | 240701 |
| 2022-06-28 | 36.14 | $37.48 | 612100 |
| 2022-06-27 | 36.24 | $38.34 | 386536 |
| 2022-06-24 | 36.14 | $38.27 | 460300 |
| 2022-06-23 | 36.08 | $36.68 | 211400 |
| 2022-06-22 | 36.55 | $36.37 | 236900 |
| 2022-06-21 | 37.28 | $36.23 | 323424 |
| 2022-06-17 | 38.26 | $36.53 | 867012 |
| 2022-06-16 | 39.39 | $34.63 | 522700 |
| 2022-06-15 | 41.40 | $39.65 | 283931 |
| 2022-06-14 | 42.29 | $39.99 | 328800 |
| 2022-06-13 | 43.29 | $39.68 | 383600 |
| 2022-06-10 | 44.61 | $42.50 | 332149 |
| 2022-06-09 | 45.33 | $44.69 | 240109 |
| 2022-06-08 | 45.52 | $44.53 | 326400 |
| 2022-06-07 | 45.80 | $45.34 | 195900 |
| 2022-06-06 | 45.87 | $45.79 | 294207 |
| 2022-06-03 | 45.81 | $45.30 | 266200 |
| 2022-06-02 | 45.90 | $45.54 | 214400 |
| 2022-06-01 | 45.91 | $45.57 | 276924 |
| 2022-05-31 | 45.92 | $45.61 | 406800 |
| 2022-05-27 | 45.90 | $47.13 | 241833 |
| 2022-05-26 | 45.40 | $46.56 | 253000 |
| 2022-05-25 | 44.96 | $46.47 | 356400 |
| 2022-05-24 | 44.45 | $44.01 | 222317 |
| 2022-05-23 | 44.61 | $43.16 | 386400 |
| 2022-05-20 | 45.08 | $43.10 | 448400 |
| 2022-05-19 | 45.66 | $43.41 | 373600 |
| 2022-05-18 | 46.27 | $43.77 | 469034 |
| 2022-05-17 | 46.89 | $47.68 | 284600 |
| 2022-05-16 | 46.39 | $46.30 | 256200 |
| 2022-05-13 | 46.20 | $47.11 | 323714 |
| 2022-05-12 | 45.71 | $45.28 | 304512 |
| 2022-05-11 | 45.68 | $44.50 | 356300 |
| 2022-05-10 | 45.88 | $44.01 | 288200 |
| 2022-05-09 | 46.27 | $45.02 | 380500 |
| 2022-05-06 | 46.41 | $46.33 | 299718 |
| 2022-05-05 | 46.15 | $47.34 | 334700 |
| 2022-05-04 | 45.50 | $49.05 | 526919 |
| 2022-05-03 | 44.15 | $46.79 | 751224 |
| 2022-05-02 | 43.23 | $44.22 | 487700 |
| 2022-04-29 | 42.93 | $42.55 | 621700 |
| 2022-04-28 | 43.09 | $42.78 | 558724 |
| 2022-04-27 | 43.23 | $42.98 | 572323 |
| 2022-04-26 | 43.34 | $43.33 | 400600 |
| 2022-04-25 | 43.37 | $44.43 | 380827 |
| 2022-04-22 | 43.06 | $43.50 | 342400 |
| 2022-04-21 | 43.00 | $43.65 | 489400 |
| 2022-04-20 | 42.89 | $44.74 | 499021 |
| 2022-04-19 | 42.42 | $45.78 | 716900 |
| 2022-04-18 | 41.54 | $43.70 | 605800 |
| 2022-04-14 | 41.15 | $43.35 | 456400 |
| 2022-04-13 | 40.82 | $43.04 | 571300 |
| 2022-04-12 | 40.55 | $42.49 | 907000 |
| 2022-04-11 | 40.43 | $42.10 | 747926 |
| 2022-04-08 | 40.45 | $41.01 | 524343 |
| 2022-04-07 | 40.86 | $39.60 | 828900 |
| 2022-04-06 | 41.85 | $41.96 | 884900 |
| 2022-04-05 | 42.35 | $41.78 | 546726 |
| 2022-04-04 | 43.06 | $43.10 | 453500 |
| 2022-04-01 | 43.54 | $41.84 | 487025 |
| 2022-03-31 | 44.56 | $42.51 | 438700 |
| 2022-03-30 | 45.61 | $45.00 | 248925 |
| 2022-03-29 | 46.14 | $47.18 | 344400 |
| 2022-03-28 | 46.10 | $44.95 | 256400 |
| 2022-03-25 | 46.79 | $46.07 | 259036 |
| 2022-03-24 | 47.30 | $47.45 | 189500 |
| 2022-03-23 | 47.50 | $47.92 | 225300 |
| 2022-03-22 | 47.61 | $48.69 | 259344 |
| 2022-03-21 | 47.51 | $48.82 | 249021 |
| 2022-03-18 | 47.37 | $48.50 | 533900 |
| 2022-03-17 | 47.32 | $48.04 | 277500 |
| 2022-03-16 | 47.43 | $47.01 | 398114 |
| 2022-03-15 | 47.91 | $46.48 | 378800 |
| 2022-03-14 | 48.68 | $45.39 | 396900 |
| 2022-03-11 | 49.98 | $47.29 | 283100 |
| 2022-03-10 | 50.97 | $48.60 | 286700 |
| 2022-03-09 | 51.76 | $49.56 | 354802 |
| 2022-03-08 | 52.41 | $51.05 | 308608 |
| 2022-03-07 | 52.72 | $50.19 | 353315 |
| 2022-03-04 | 53.36 | $51.27 | 486500 |
| 2022-03-03 | 53.77 | $53.45 | 300933 |
| 2022-03-02 | 53.57 | $55.14 | 363000 |
| 2022-03-01 | 52.76 | $51.73 | 295200 |
| 2022-02-28 | 52.84 | $53.71 | 344837 |
| 2022-02-25 | 52.28 | $53.86 | 349804 |
| 2022-02-24 | 51.55 | $51.79 | 320834 |
| 2022-02-23 | 51.29 | $50.65 | 261200 |
| 2022-02-22 | 51.32 | $50.33 | 293900 |
| 2022-02-18 | 51.45 | $52.20 | 286800 |
| 2022-02-17 | 51.01 | $52.33 | 354200 |
| 2022-02-16 | 50.41 | $53.55 | 622230 |
| 2022-02-15 | 49.28 | $50.49 | 268800 |
| 2022-02-14 | 48.88 | $48.22 | 216300 |
| 2022-02-11 | 49.11 | $48.61 | 234620 |
| 2022-02-10 | 49.26 | $48.35 | 259608 |
| 2022-02-09 | 49.53 | $49.74 | 275843 |
| 2022-02-08 | 49.41 | $49.04 | 185600 |
| 2022-02-07 | 49.48 | $47.98 | 202536 |
| 2022-02-04 | 49.90 | $48.50 | 279300 |
| 2022-02-03 | 50.24 | $49.65 | 223300 |
| 2022-02-02 | 50.28 | $50.49 | 200424 |
| 2022-02-01 | 50.05 | $51.00 | 334123 |
| 2022-01-31 | 49.61 | $51.01 | 375300 |
| 2022-01-28 | 49.05 | $49.47 | 324600 |
| 2022-01-27 | 48.86 | $50.07 | 377200 |
| 2022-01-26 | 48.44 | $49.43 | 451800 |
| 2022-01-25 | 48.12 | $50.40 | 402600 |
| 2022-01-24 | 47.44 | $49.26 | 548500 |
| 2022-01-21 | 46.97 | $45.89 | 396300 |
| 2022-01-20 | 47.48 | $44.73 | 383405 |
| 2022-01-19 | 48.47 | $46.74 | 423000 |
| 2022-01-18 | 49.04 | $48.24 | 282327 |
| 2022-01-14 | 49.27 | $48.19 | 261300 |
| 2022-01-13 | 49.56 | $48.68 | 204700 |
| 2022-01-12 | 49.74 | $48.02 | 258612 |
| 2022-01-11 | 50.18 | $49.83 | 193623 |
| 2022-01-10 | 50.12 | $49.70 | 227743 |
| 2022-01-07 | 50.08 | $49.71 | 206214 |
| 2022-01-06 | 50.02 | $50.13 | 497200 |
| 2022-01-05 | 49.80 | $49.88 | 219938 |
| 2022-01-04 | 49.60 | $50.63 | 250729 |
| 2022-01-03 | 49.11 | $49.69 | 193500 |
| 2021-12-31 | 48.81 | $49.45 | 255900 |
| 2021-12-30 | 48.51 | $48.98 | 159742 |
| 2021-12-29 | 48.30 | $48.58 | 156539 |
| 2021-12-28 | 48.17 | $48.58 | 123100 |
| 2021-12-27 | 48.01 | $48.36 | 189335 |
| 2021-12-23 | 47.88 | $48.34 | 149107 |
| 2021-12-22 | 47.73 | $47.92 | 201605 |
| 2021-12-21 | 47.70 | $47.77 | 431700 |
| 2021-12-20 | 47.70 | $46.74 | 388300 |
| 2021-12-17 | 48.04 | $47.31 | 875518 |
| 2021-12-16 | 48.27 | $47.75 | 261100 |
| 2021-12-15 | 48.42 | $48.97 | 289494 |
| 2021-12-14 | 48.22 | $47.64 | 307202 |
| 2021-12-13 | 48.39 | $47.75 | 297518 |
| 2021-12-10 | 48.57 | $50.33 | 199554 |
| 2021-12-09 | 47.98 | $49.48 | 384807 |
| 2021-12-08 | 47.53 | $48.88 | 280800 |
| 2021-12-07 | 47.19 | $50.16 | 331267 |
| 2021-12-06 | 46.38 | $50.14 | 458333 |
| 2021-12-03 | 45.42 | $47.61 | 543400 |
| 2021-12-02 | 45.07 | $46.25 | 681400 |
| 2021-12-01 | 45.12 | $44.00 | 275722 |
| 2021-11-30 | 45.91 | $44.91 | 318716 |
| 2021-11-29 | 46.62 | $46.08 | 270400 |
| 2021-11-26 | 47.14 | $46.84 | 165700 |
| 2021-11-24 | 47.56 | $47.09 | 249000 |
| 2021-11-23 | 48.02 | $48.11 | 316525 |
| 2021-11-22 | 48.27 | $48.46 | 417900 |
| 2021-11-19 | 48.49 | $46.77 | 424916 |
| 2021-11-18 | 49.31 | $48.17 | 589501 |
| 2021-11-17 | 49.88 | $47.21 | 942605 |
| 2021-11-16 | 50.89 | $51.42 | 175500 |
| 2021-11-15 | 50.80 | $51.26 | 172217 |
| 2021-11-12 | 50.74 | $51.00 | 222742 |
| 2021-11-11 | 50.77 | $50.77 | 191800 |
| 2021-11-10 | 50.88 | $51.06 | 242008 |
| 2021-11-09 | 50.93 | $51.78 | 212307 |
| 2021-11-08 | 50.77 | $51.48 | 285814 |
| 2021-11-05 | 50.68 | $51.62 | 280149 |
| 2021-11-04 | 50.54 | $52.41 | 357636 |
| 2021-11-03 | 50.14 | $51.99 | 465600 |
| 2021-11-02 | 49.79 | $50.48 | 266400 |
| 2021-11-01 | 49.87 | $51.02 | 277913 |
| 2021-10-29 | 49.81 | $49.43 | 535200 |
| 2021-10-28 | 50.26 | $49.00 | 743856 |
| 2021-10-27 | 50.97 | $49.61 | 538700 |
| 2021-10-26 | 51.65 | $50.14 | 451322 |
| 2021-10-25 | 52.33 | $53.70 | 367600 |
| 2021-10-22 | 52.04 | $52.03 | 307200 |
| 2021-10-21 | 52.22 | $53.25 | 409700 |
| 2021-10-20 | 52.06 | $51.38 | 320700 |
| 2021-10-19 | 52.47 | $51.08 | 278821 |
| 2021-10-18 | 53.07 | $51.30 | 265600 |
| 2021-10-15 | 53.74 | $52.13 | 272300 |
| 2021-10-14 | 54.29 | $52.34 | 356208 |
| 2021-10-13 | 54.88 | $52.66 | 404030 |
| 2021-10-12 | 55.50 | $56.17 | 211343 |
| 2021-10-11 | 55.13 | $55.04 | 342721 |
| 2021-10-08 | 55.02 | $54.21 | 231400 |
| 2021-10-07 | 55.13 | $54.63 | 329503 |
| 2021-10-06 | 55.12 | $53.86 | 227719 |
| 2021-10-05 | 55.34 | $54.71 | 415305 |
| 2021-10-04 | 55.32 | $55.89 | 427934 |
| 2021-10-01 | 54.90 | $52.97 | 677402 |
| 2021-09-30 | 55.29 | $52.54 | 608226 |
| 2021-09-29 | 55.89 | $55.45 | 360500 |
| 2021-09-28 | 55.67 | $54.84 | 344882 |
| 2021-09-27 | 55.56 | $56.62 | 512114 |
| 2021-09-24 | 54.84 | $55.80 | 294600 |
| 2021-09-23 | 54.20 | $56.30 | 628100 |
| 2021-09-22 | 53.25 | $55.01 | 902500 |
| 2021-09-21 | 52.47 | $53.78 | 204439 |
| 2021-09-20 | 51.90 | $52.35 | 245129 |
| 2021-09-17 | 51.65 | $54.12 | 1.0M |
| 2021-09-16 | 50.79 | $53.01 | 345900 |
| 2021-09-15 | 50.08 | $51.06 | 247900 |
| 2021-09-14 | 49.84 | $50.34 | 215400 |
| 2021-09-13 | 49.77 | $50.89 | 234200 |
| 2021-09-10 | 49.53 | $49.98 | 207206 |
| 2021-09-09 | 49.53 | $50.30 | 538600 |
| 2021-09-08 | 49.43 | $49.40 | 267900 |
| 2021-09-07 | 49.60 | $48.65 | 292300 |
| 2021-09-03 | 50.06 | $50.00 | 283409 |
| 2021-09-02 | 50.20 | $49.81 | 245548 |
| 2021-09-01 | 50.43 | $51.27 | 269100 |
| 2021-08-31 | 50.26 | $50.54 | 220300 |
| 2021-08-30 | 50.28 | $50.71 | 165500 |
| 2021-08-27 | 50.25 | $50.86 | 276327 |
| 2021-08-26 | 50.18 | $49.79 | 218647 |
| 2021-08-25 | 50.43 | $50.10 | 140138 |
| 2021-08-24 | 50.65 | $50.45 | 210532 |
| 2021-08-23 | 50.80 | $50.22 | 194033 |
| 2021-08-20 | 51.05 | $50.25 | 247700 |
| 2021-08-19 | 51.35 | $49.28 | 318500 |
| 2021-08-18 | 52.02 | $49.69 | 311100 |
| 2021-08-17 | 52.70 | $50.22 | 272500 |
| 2021-08-16 | 53.34 | $53.02 | 206033 |
| 2021-08-13 | 53.21 | $51.02 | 126336 |
| 2021-08-12 | 53.66 | $52.18 | 275308 |
| 2021-08-11 | 53.83 | $52.67 | 102200 |
| 2021-08-10 | 53.84 | $53.03 | 173616 |
| 2021-08-09 | 53.71 | $51.80 | 241503 |
| 2021-08-06 | 53.91 | $52.47 | 299136 |
| 2021-08-05 | 53.91 | $52.01 | 354125 |
| 2021-08-04 | 54.02 | $50.98 | 459427 |
| 2021-08-03 | 54.43 | $54.57 | 469065 |
| 2021-08-02 | 53.75 | $56.17 | 731600 |
| 2021-07-30 | 52.38 | $54.55 | 451202 |
| 2021-07-29 | 51.19 | $53.46 | 815200 |
| 2021-07-28 | 50.05 | $50.36 | 258154 |
| 2021-07-27 | 49.62 | $50.48 | 254500 |
| 2021-07-26 | 49.03 | $49.35 | 167800 |
| 2021-07-23 | 48.65 | $48.97 | 303101 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.87
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.90
Average
51.38
Maximum
77.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 61.87 | $96.34 | 149777 |
| 2026-07-17 | 68.26 | $100.37 | 194600 |
| 2026-07-16 | 72.39 | $102.72 | 321900 |
| 2026-07-15 | 70.21 | $99.73 | 378300 |
| 2026-07-14 | 63.47 | $92.38 | 139296 |
| 2026-07-13 | 61.35 | $90.51 | 400100 |
| 2026-07-10 | 69.60 | $94.54 | 281400 |
| 2026-07-09 | 71.34 | $95.31 | 459502 |
| 2026-07-08 | 63.01 | $88.01 | 296300 |
| 2026-07-07 | 61.93 | $87.26 | 167603 |
| 2026-07-06 | 59.93 | $85.91 | 215219 |
| 2026-07-02 | 56.41 | $83.73 | 155900 |
| 2026-07-01 | 55.25 | $83.05 | 273600 |
| 2026-06-30 | 59.08 | $84.79 | 172000 |
| 2026-06-29 | 58.90 | $84.67 | 301523 |
| 2026-06-26 | 58.66 | $84.51 | 572900 |
| 2026-06-25 | 55.92 | $82.71 | 187400 |
| 2026-06-24 | 57.76 | $83.62 | 208815 |
| 2026-06-23 | 54.32 | $81.43 | 192100 |
| 2026-06-22 | 52.91 | $80.58 | 243801 |
| 2026-06-18 | 53.19 | $80.73 | 758631 |
| 2026-06-17 | 48.80 | $78.13 | 221691 |
| 2026-06-16 | 60.18 | $83.65 | 143000 |
| 2026-06-15 | 60.32 | $83.71 | 168737 |
| 2026-06-12 | 62.47 | $84.61 | 192600 |
| 2026-06-11 | 61.96 | $84.25 | 150117 |
| 2026-06-10 | 61.82 | $84.15 | 255648 |
| 2026-06-09 | 63.28 | $84.82 | 199300 |
| 2026-06-08 | 60.45 | $82.69 | 289507 |
| 2026-06-05 | 59.72 | $82.16 | 350500 |
| 2026-06-04 | 64.34 | $84.32 | 185400 |
| 2026-06-03 | 63.04 | $83.29 | 256200 |
| 2026-06-02 | 66.40 | $84.80 | 247936 |
| 2026-06-01 | 65.32 | $83.87 | 265230 |
| 2026-05-29 | 63.84 | $82.62 | 241016 |
| 2026-05-28 | 66.25 | $83.74 | 200932 |
| 2026-05-27 | 66.08 | $83.58 | 249200 |
| 2026-05-26 | 60.10 | $78.69 | 315700 |
| 2026-05-22 | 59.36 | $78.16 | 231300 |
| 2026-05-21 | 56.07 | $75.90 | 359018 |
| 2026-05-20 | 52.50 | $73.69 | 403000 |
| 2026-05-19 | 51.10 | $72.87 | 382200 |
| 2026-05-18 | 53.26 | $74.06 | 376900 |
| 2026-05-15 | 53.11 | $73.96 | 404607 |
| 2026-05-14 | 60.71 | $77.84 | 294200 |
| 2026-05-13 | 58.19 | $76.12 | 390300 |
| 2026-05-12 | 63.74 | $78.58 | 245815 |
| 2026-05-11 | 69.48 | $80.82 | 290100 |
| 2026-05-08 | 70.50 | $81.20 | 271300 |
| 2026-05-07 | 69.29 | $80.13 | 313200 |
| 2026-05-06 | 67.97 | $79.00 | 314649 |
| 2026-05-05 | 67.73 | $78.79 | 242712 |
| 2026-05-04 | 63.72 | $75.59 | 325821 |
| 2026-05-01 | 65.76 | $76.43 | 367916 |
| 2026-04-30 | 71.78 | $78.75 | 456444 |
| 2026-04-29 | 64.55 | $73.31 | 349701 |
| 2026-04-28 | 63.03 | $72.39 | 209203 |
| 2026-04-27 | 61.65 | $71.58 | 187400 |
| 2026-04-24 | 62.36 | $71.84 | 127800 |
| 2026-04-23 | 61.36 | $71.22 | 180200 |
| 2026-04-22 | 61.04 | $71.02 | 187229 |
| 2026-04-21 | 59.53 | $70.07 | 158900 |
| 2026-04-20 | 63.75 | $71.78 | 178931 |
| 2026-04-17 | 62.14 | $70.70 | 165200 |
| 2026-04-16 | 56.48 | $67.37 | 161900 |
| 2026-04-15 | 53.55 | $65.89 | 153823 |
| 2026-04-14 | 59.58 | $68.23 | 177300 |
| 2026-04-13 | 59.28 | $68.07 | 181800 |
| 2026-04-10 | 59.26 | $68.06 | 143000 |
| 2026-04-09 | 58.87 | $67.83 | 164400 |
| 2026-04-08 | 55.56 | $65.96 | 188800 |
| 2026-04-07 | 50.59 | $63.50 | 225000 |
| 2026-04-06 | 50.18 | $63.31 | 234100 |
| 2026-04-02 | 53.64 | $64.87 | 229384 |
| 2026-04-01 | 54.51 | $65.25 | 296615 |
| 2026-03-31 | 62.99 | $68.57 | 424400 |
| 2026-03-30 | 59.71 | $66.74 | 361265 |
| 2026-03-27 | 58.15 | $65.93 | 375900 |
| 2026-03-26 | 60.54 | $66.80 | 388300 |
| 2026-03-25 | 57.71 | $65.31 | 321411 |
| 2026-03-24 | 55.64 | $64.29 | 366100 |
| 2026-03-23 | 52.47 | $62.83 | 502700 |
| 2026-03-20 | 45.40 | $60.04 | 988747 |
| 2026-03-19 | 47.65 | $60.97 | 555870 |
| 2026-03-18 | 46.51 | $60.55 | 402022 |
| 2026-03-17 | 46.38 | $60.50 | 375500 |
| 2026-03-16 | 47.13 | $60.84 | 396900 |
| 2026-03-13 | 44.77 | $59.89 | 371800 |
| 2026-03-12 | 46.43 | $60.69 | 313800 |
| 2026-03-11 | 47.99 | $61.43 | 438540 |
| 2026-03-10 | 45.57 | $60.40 | 414807 |
| 2026-03-09 | 47.23 | $61.22 | 423516 |
| 2026-03-06 | 47.31 | $61.26 | 317801 |
| 2026-03-05 | 49.68 | $62.44 | 283800 |
| 2026-03-04 | 53.32 | $64.14 | 330039 |
| 2026-03-03 | 50.22 | $62.62 | 426435 |
| 2026-03-02 | 47.72 | $61.47 | 344132 |
| 2026-02-27 | 50.33 | $62.72 | 404544 |
| 2026-02-26 | 51.86 | $63.43 | 432742 |
| 2026-02-25 | 50.13 | $62.58 | 379421 |
| 2026-02-24 | 50.68 | $62.85 | 311623 |
| 2026-02-23 | 50.49 | $62.75 | 492947 |
| 2026-02-20 | 58.86 | $66.63 | 502400 |
| 2026-02-19 | 55.02 | $64.53 | 521023 |
| 2026-02-18 | 51.69 | $62.89 | 486100 |
| 2026-02-17 | 39.75 | $58.28 | 363100 |
| 2026-02-13 | 43.83 | $60.11 | 262000 |
| 2026-02-12 | 45.23 | $60.69 | 164300 |
| 2026-02-11 | 45.61 | $60.85 | 152123 |
| 2026-02-10 | 43.16 | $59.99 | 222800 |
| 2026-02-09 | 46.79 | $61.55 | 134633 |
| 2026-02-06 | 49.08 | $62.46 | 187600 |
| 2026-02-05 | 43.10 | $60.40 | 320236 |
| 2026-02-04 | 48.87 | $62.58 | 168500 |
| 2026-02-03 | 40.62 | $60.20 | 244500 |
| 2026-02-02 | 41.26 | $60.44 | 168119 |
| 2026-01-30 | 39.45 | $59.96 | 228717 |
| 2026-01-29 | 40.21 | $60.27 | 163811 |
| 2026-01-28 | 43.91 | $61.70 | 215100 |
| 2026-01-27 | 42.47 | $61.29 | 82242 |
| 2026-01-26 | 41.71 | $61.07 | 127849 |
| 2026-01-23 | 42.09 | $61.23 | 155401 |
| 2026-01-22 | 47.83 | $63.41 | 159400 |
| 2026-01-21 | 49.56 | $64.00 | 162328 |
| 2026-01-20 | 44.29 | $62.38 | 207600 |
| 2026-01-16 | 45.81 | $62.92 | 168200 |
| 2026-01-15 | 50.16 | $64.36 | 304501 |
| 2026-01-14 | 45.88 | $63.10 | 167000 |
| 2026-01-13 | 46.33 | $63.25 | 189200 |
| 2026-01-12 | 48.75 | $64.05 | 156700 |
| 2026-01-09 | 50.97 | $64.75 | 116506 |
| 2026-01-08 | 50.10 | $64.47 | 146122 |
| 2026-01-07 | 45.14 | $62.95 | 83600 |
| 2026-01-06 | 46.59 | $63.45 | 174126 |
| 2026-01-05 | 44.94 | $62.96 | 141900 |
| 2026-01-02 | 40.23 | $61.64 | 153044 |
| 2025-12-31 | 40.79 | $61.86 | 109328 |
| 2025-12-30 | 43.33 | $62.85 | 86400 |
| 2025-12-29 | 45.77 | $63.74 | 132600 |
| 2025-12-26 | 47.36 | $64.30 | 118400 |
| 2025-12-24 | 47.44 | $64.33 | 87200 |
| 2025-12-23 | 47.03 | $64.19 | 160300 |
| 2025-12-22 | 46.63 | $64.05 | 121700 |
| 2025-12-19 | 45.33 | $63.59 | 513300 |
| 2025-12-18 | 45.08 | $63.50 | 164500 |
| 2025-12-17 | 48.15 | $64.83 | 156336 |
| 2025-12-16 | 48.40 | $64.94 | 198721 |
| 2025-12-15 | 50.10 | $65.67 | 194200 |
| 2025-12-12 | 49.36 | $65.35 | 322700 |
| 2025-12-11 | 54.27 | $67.41 | 221221 |
| 2025-12-10 | 52.51 | $66.60 | 227836 |
| 2025-12-09 | 49.51 | $65.29 | 134700 |
| 2025-12-08 | 45.77 | $63.78 | 271700 |
| 2025-12-05 | 47.06 | $64.37 | 104644 |
| 2025-12-04 | 48.23 | $64.90 | 119238 |
| 2025-12-03 | 46.64 | $64.23 | 198700 |
| 2025-12-02 | 42.66 | $62.63 | 174800 |
| 2025-12-01 | 42.55 | $62.59 | 350900 |
| 2025-11-28 | 43.36 | $63.03 | 100049 |
| 2025-11-26 | 42.99 | $62.87 | 206742 |
| 2025-11-25 | 42.81 | $62.79 | 266021 |
| 2025-11-24 | 38.08 | $60.74 | 240200 |
| 2025-11-21 | 39.90 | $61.93 | 209445 |
| 2025-11-20 | 34.54 | $59.78 | 210824 |
| 2025-11-19 | 37.45 | $61.75 | 123500 |
| 2025-11-18 | 37.24 | $61.67 | 124900 |
| 2025-11-17 | 36.00 | $61.17 | 157003 |
| 2025-11-14 | 40.08 | $63.88 | 176600 |
| 2025-11-13 | 40.87 | $64.37 | 245100 |
| 2025-11-12 | 39.71 | $63.87 | 301000 |
| 2025-11-11 | 35.49 | $62.11 | 204000 |
| 2025-11-10 | 35.41 | $62.08 | 219915 |
| 2025-11-07 | 34.64 | $61.75 | 252342 |
| 2025-11-06 | 29.60 | $59.68 | 347712 |
| 2025-11-05 | 31.12 | $61.06 | 281709 |
| 2025-11-04 | 31.50 | $61.40 | 263700 |
| 2025-11-03 | 33.40 | $63.08 | 254400 |
| 2025-10-31 | 33.93 | $63.53 | 241700 |
| 2025-10-30 | 31.01 | $62.25 | 317780 |
| 2025-10-29 | 31.76 | $62.97 | 314308 |
| 2025-10-28 | 33.14 | $64.28 | 342100 |
| 2025-10-27 | 33.76 | $64.86 | 342221 |
| 2025-10-24 | 32.67 | $64.33 | 341900 |
| 2025-10-23 | 33.82 | $65.48 | 463662 |
| 2025-10-22 | 52.78 | $77.84 | 243021 |
| 2025-10-21 | 52.06 | $77.49 | 178833 |
| 2025-10-20 | 48.44 | $75.80 | 145400 |
| 2025-10-17 | 46.29 | $74.86 | 116800 |
| 2025-10-16 | 45.74 | $74.62 | 120544 |
| 2025-10-15 | 47.02 | $75.29 | 124534 |
| 2025-10-14 | 48.23 | $75.93 | 179761 |
| 2025-10-13 | 38.65 | $71.86 | 139200 |
| 2025-10-10 | 35.41 | $70.70 | 216436 |
| 2025-10-09 | 38.34 | $72.47 | 127150 |
| 2025-10-08 | 37.08 | $72.02 | 138100 |
| 2025-10-07 | 37.80 | $72.46 | 123650 |
| 2025-10-06 | 39.76 | $73.64 | 124090 |
| 2025-10-03 | 44.39 | $76.14 | 140437 |
| 2025-10-02 | 45.00 | $76.45 | 111818 |
| 2025-10-01 | 47.09 | $77.49 | 126110 |
| 2025-09-30 | 43.75 | $76.09 | 121700 |
| 2025-09-29 | 42.97 | $75.77 | 286407 |
| 2025-09-26 | 41.11 | $75.00 | 179902 |
| 2025-09-25 | 40.96 | $74.94 | 216627 |
| 2025-09-24 | 47.55 | $78.54 | 142904 |
| 2025-09-23 | 48.27 | $78.89 | 188149 |
| 2025-09-22 | 47.67 | $78.61 | 206716 |
| 2025-09-19 | 47.65 | $78.60 | 250500 |
| 2025-09-18 | 50.04 | $79.88 | 235500 |
| 2025-09-17 | 46.30 | $78.01 | 206829 |
| 2025-09-16 | 48.71 | $79.31 | 180500 |
| 2025-09-15 | 47.77 | $78.84 | 179149 |
| 2025-09-12 | 49.62 | $79.85 | 153765 |
| 2025-09-11 | 55.96 | $82.97 | 234400 |
| 2025-09-10 | 52.70 | $81.20 | 160460 |
| 2025-09-09 | 57.48 | $83.29 | 178140 |
| 2025-09-08 | 56.98 | $83.01 | 146200 |
| 2025-09-05 | 57.25 | $83.13 | 114416 |
| 2025-09-04 | 57.20 | $83.10 | 170700 |
| 2025-09-03 | 54.80 | $81.62 | 209436 |
| 2025-09-02 | 56.05 | $82.24 | 166205 |
| 2025-08-29 | 55.98 | $82.19 | 137930 |
| 2025-08-28 | 60.27 | $84.33 | 245900 |
| 2025-08-27 | 60.77 | $84.57 | 119800 |
| 2025-08-26 | 59.05 | $83.28 | 258700 |
| 2025-08-25 | 57.99 | $82.50 | 185928 |
| 2025-08-22 | 57.60 | $82.21 | 239350 |
| 2025-08-21 | 51.86 | $78.27 | 152900 |
| 2025-08-20 | 51.69 | $78.16 | 154639 |
| 2025-08-19 | 54.68 | $79.92 | 112200 |
| 2025-08-18 | 52.33 | $78.34 | 181524 |
| 2025-08-15 | 53.29 | $78.92 | 285140 |
| 2025-08-14 | 53.94 | $79.32 | 178100 |
| 2025-08-13 | 56.96 | $81.14 | 338330 |
| 2025-08-12 | 53.37 | $78.50 | 217533 |
| 2025-08-11 | 48.43 | $75.31 | 163425 |
| 2025-08-08 | 46.65 | $74.25 | 166817 |
| 2025-08-07 | 44.60 | $73.06 | 176509 |
| 2025-08-06 | 46.51 | $74.40 | 257900 |
| 2025-08-05 | 43.33 | $72.55 | 246906 |
| 2025-08-04 | 39.12 | $70.28 | 208631 |
| 2025-08-01 | 40.86 | $71.65 | 291841 |
| 2025-07-31 | 41.77 | $72.35 | 316500 |
| 2025-07-30 | 41.50 | $72.20 | 365062 |
| 2025-07-29 | 43.44 | $73.76 | 482100 |
| 2025-07-28 | 46.91 | $76.36 | 274323 |
| 2025-07-25 | 50.52 | $78.81 | 351111 |
| 2025-07-24 | 44.97 | $75.43 | 437700 |
| 2025-07-23 | 52.44 | $79.95 | 318600 |
| 2025-07-22 | 48.68 | $77.85 | 222218 |
| 2025-07-21 | 47.42 | $77.18 | 129400 |
| 2025-07-18 | 46.97 | $76.94 | 219743 |
| 2025-07-17 | 45.81 | $76.30 | 511081 |
| 2025-07-16 | 64.31 | $85.17 | 210742 |
| 2025-07-15 | 63.81 | $84.85 | 232100 |
| 2025-07-14 | 76.22 | $88.76 | 215018 |
| 2025-07-11 | 75.63 | $88.25 | 241600 |
| 2025-07-10 | 74.71 | $87.46 | 233500 |
| 2025-07-09 | 74.34 | $87.14 | 205090 |
| 2025-07-08 | 73.35 | $86.29 | 283716 |
| 2025-07-07 | 76.28 | $87.18 | 257900 |
| 2025-07-03 | 77.57 | $87.57 | 118500 |
| 2025-07-02 | 76.45 | $86.42 | 245500 |
| 2025-07-01 | 72.25 | $82.73 | 167714 |
| 2025-06-30 | 68.15 | $79.93 | 168800 |
| 2025-06-27 | 70.37 | $80.56 | 255200 |
| 2025-06-26 | 69.44 | $79.94 | 106948 |
| 2025-06-25 | 71.79 | $80.62 | 180200 |
| 2025-06-24 | 76.26 | $81.86 | 135523 |
| 2025-06-23 | 74.26 | $80.23 | 178100 |
| 2025-06-20 | 71.40 | $78.20 | 429318 |
| 2025-06-18 | 70.52 | $77.62 | 135800 |
| 2025-06-17 | 69.23 | $76.80 | 153249 |
| 2025-06-16 | 70.19 | $77.07 | 203200 |
| 2025-06-13 | 67.02 | $75.09 | 188400 |
| 2025-06-12 | 73.47 | $76.81 | 157428 |
| 2025-06-11 | 73.21 | $76.63 | 236147 |
| 2025-06-10 | 72.34 | $76.01 | 183737 |
| 2025-06-09 | 69.85 | $74.36 | 144600 |
| 2025-06-06 | 67.60 | $73.02 | 202849 |
| 2025-06-05 | 64.83 | $71.53 | 168500 |
| 2025-06-04 | 62.74 | $70.50 | 184200 |
| 2025-06-03 | 64.51 | $71.00 | 193200 |
| 2025-06-02 | 63.87 | $70.67 | 225800 |
| 2025-05-30 | 62.43 | $69.93 | 191345 |
| 2025-05-29 | 60.91 | $69.17 | 189300 |
| 2025-05-28 | 63.48 | $69.97 | 226131 |
| 2025-05-27 | 62.36 | $69.38 | 167200 |
| 2025-05-23 | 57.72 | $67.14 | 159500 |
| 2025-05-22 | 57.93 | $67.21 | 159710 |
| 2025-05-21 | 57.23 | $66.88 | 187500 |
| 2025-05-20 | 63.40 | $68.90 | 147630 |
| 2025-05-19 | 63.72 | $69.00 | 131800 |
| 2025-05-16 | 64.70 | $69.31 | 98500 |
| 2025-05-15 | 63.82 | $68.79 | 151000 |
| 2025-05-14 | 62.66 | $68.11 | 179101 |
| 2025-05-13 | 65.68 | $69.14 | 239116 |
| 2025-05-12 | 64.17 | $68.19 | 301101 |
| 2025-05-09 | 58.07 | $64.89 | 132935 |
| 2025-05-08 | 59.71 | $65.45 | 241400 |
| 2025-05-07 | 54.66 | $63.12 | 211173 |
| 2025-05-06 | 53.95 | $62.82 | 153804 |
| 2025-05-05 | 53.77 | $62.74 | 226000 |
| 2025-05-02 | 53.77 | $62.74 | 184500 |
| 2025-05-01 | 51.70 | $61.78 | 226300 |
| 2025-04-30 | 49.31 | $60.72 | 219821 |
| 2025-04-29 | 50.70 | $61.34 | 210100 |
| 2025-04-28 | 50.10 | $61.06 | 208200 |
| 2025-04-25 | 48.34 | $60.24 | 254525 |
| 2025-04-24 | 48.09 | $60.12 | 338138 |
| 2025-04-23 | 45.78 | $59.03 | 254300 |
| 2025-04-22 | 47.09 | $59.75 | 307139 |
| 2025-04-21 | 43.73 | $58.17 | 176215 |
| 2025-04-17 | 44.69 | $58.73 | 190600 |
| 2025-04-16 | 43.58 | $58.20 | 207548 |
| 2025-04-15 | 43.94 | $58.43 | 211241 |
| 2025-04-14 | 44.46 | $58.77 | 400800 |
| 2025-04-11 | 46.48 | $60.08 | 249600 |
| 2025-04-10 | 45.36 | $59.46 | 445740 |
| 2025-04-09 | 49.65 | $62.17 | 693100 |
| 2025-04-08 | 38.05 | $56.52 | 309570 |
| 2025-04-07 | 39.07 | $57.19 | 359734 |
| 2025-04-04 | 36.60 | $56.16 | 398404 |
| 2025-04-03 | 36.66 | $56.20 | 387500 |
| 2025-04-02 | 42.24 | $59.92 | 224306 |
| 2025-04-01 | 37.21 | $57.86 | 236408 |
| 2025-03-31 | 34.85 | $56.96 | 489925 |
| 2025-03-28 | 29.70 | $55.11 | 515149 |
| 2025-03-27 | 31.81 | $56.74 | 413700 |
| 2025-03-26 | 40.27 | $61.83 | 177900 |
| 2025-03-25 | 42.42 | $62.85 | 223602 |
| 2025-03-24 | 43.23 | $63.23 | 227200 |
| 2025-03-21 | 35.96 | $60.87 | 450894 |
| 2025-03-20 | 35.23 | $60.65 | 129800 |
| 2025-03-19 | 35.40 | $60.75 | 274200 |
| 2025-03-18 | 32.40 | $59.81 | 260100 |
| 2025-03-17 | 32.53 | $59.90 | 218800 |
| 2025-03-14 | 29.13 | $58.83 | 222600 |
| 2025-03-13 | 30.27 | $59.67 | 210937 |
| 2025-03-12 | 38.00 | $64.27 | 365800 |
| 2025-03-11 | 40.20 | $65.31 | 271800 |
| 2025-03-10 | 41.59 | $65.94 | 217300 |
| 2025-03-07 | 43.07 | $66.60 | 135135 |
| 2025-03-06 | 43.20 | $66.66 | 187005 |
| 2025-03-05 | 44.80 | $67.39 | 141900 |
| 2025-03-04 | 41.12 | $66.09 | 330423 |
| 2025-03-03 | 41.16 | $66.11 | 205040 |
| 2025-02-28 | 45.48 | $68.16 | 187900 |
| 2025-02-27 | 45.95 | $68.37 | 161427 |
| 2025-02-26 | 47.25 | $68.96 | 179814 |
| 2025-02-25 | 48.44 | $69.50 | 236100 |
| 2025-02-24 | 46.61 | $68.73 | 179800 |
| 2025-02-21 | 46.29 | $68.59 | 209500 |
| 2025-02-20 | 54.80 | $72.31 | 175605 |
| 2025-02-19 | 54.61 | $72.22 | 161500 |
| 2025-02-18 | 59.55 | $74.07 | 141200 |
| 2025-02-14 | 58.35 | $73.45 | 174144 |
| 2025-02-13 | 58.67 | $73.57 | 358500 |
| 2025-02-12 | 55.21 | $71.79 | 492522 |
| 2025-02-11 | 63.65 | $74.76 | 353024 |
| 2025-02-10 | 60.44 | $73.10 | 209800 |
| 2025-02-07 | 60.18 | $72.97 | 238100 |
| 2025-02-06 | 66.65 | $74.98 | 172400 |
| 2025-02-05 | 66.82 | $75.03 | 114400 |
| 2025-02-04 | 65.83 | $74.43 | 122400 |
| 2025-02-03 | 62.55 | $72.58 | 213500 |
| 2025-01-31 | 68.17 | $74.25 | 199844 |
| 2025-01-30 | 71.80 | $75.24 | 282478 |
| 2025-01-29 | 68.61 | $73.25 | 189206 |
| 2025-01-28 | 68.35 | $73.10 | 134506 |
| 2025-01-27 | 67.47 | $72.58 | 166100 |
| 2025-01-24 | 64.84 | $71.10 | 126800 |
| 2025-01-23 | 60.80 | $69.12 | 94000 |
| 2025-01-22 | 58.95 | $68.30 | 153822 |
| 2025-01-21 | 65.32 | $70.08 | 188120 |
| 2025-01-17 | 61.38 | $68.31 | 146400 |
| 2025-01-16 | 61.45 | $68.33 | 191006 |
| 2025-01-15 | 62.03 | $68.49 | 176500 |
| 2025-01-14 | 57.62 | $66.62 | 191809 |
| 2025-01-13 | 49.85 | $63.99 | 160500 |
| 2025-01-10 | 47.73 | $63.38 | 163700 |
| 2025-01-08 | 52.11 | $64.66 | 148707 |
| 2025-01-07 | 51.31 | $64.42 | 202600 |
| 2025-01-06 | 48.68 | $63.64 | 190300 |
| 2025-01-03 | 46.79 | $63.10 | 132500 |
| 2025-01-02 | 44.07 | $62.35 | 133134 |
| 2024-12-31 | 47.12 | $63.35 | 76003 |
| 2024-12-30 | 46.98 | $63.31 | 99502 |
| 2024-12-27 | 47.82 | $63.59 | 71507 |
| 2024-12-26 | 50.16 | $64.36 | 71539 |
| 2024-12-24 | 49.55 | $64.16 | 81313 |
| 2024-12-23 | 45.84 | $62.98 | 118200 |
| 2024-12-20 | 45.90 | $63.00 | 445131 |
| 2024-12-19 | 46.03 | $63.05 | 195900 |
| 2024-12-18 | 46.91 | $63.40 | 118514 |
| 2024-12-17 | 52.38 | $65.41 | 97207 |
| 2024-12-16 | 58.00 | $67.17 | 75400 |
| 2024-12-13 | 56.35 | $66.52 | 99700 |
| 2024-12-12 | 60.03 | $67.59 | 121100 |
| 2024-12-11 | 59.10 | $67.20 | 171200 |
| 2024-12-10 | 59.20 | $67.23 | 127600 |
| 2024-12-09 | 59.07 | $67.17 | 83136 |
| 2024-12-06 | 60.27 | $67.56 | 122100 |
| 2024-12-05 | 60.60 | $67.67 | 74800 |
| 2024-12-04 | 62.40 | $68.28 | 173600 |
| 2024-12-03 | 64.89 | $69.11 | 113812 |
| 2024-12-02 | 65.52 | $69.32 | 117400 |
| 2024-11-29 | 65.24 | $69.14 | 101100 |
| 2024-11-27 | 67.48 | $69.93 | 166215 |
| 2024-11-26 | 66.79 | $69.43 | 139700 |
| 2024-11-25 | 67.33 | $69.63 | 239100 |
| 2024-11-22 | 63.00 | $66.57 | 169100 |
| 2024-11-21 | 57.04 | $63.20 | 158433 |
| 2024-11-20 | 53.85 | $61.68 | 102746 |
| 2024-11-19 | 56.17 | $62.57 | 96200 |
| 2024-11-18 | 58.48 | $63.43 | 141800 |
| 2024-11-15 | 59.89 | $63.95 | 113716 |
| 2024-11-14 | 62.09 | $64.75 | 108900 |
| 2024-11-13 | 64.47 | $65.60 | 303600 |
| 2024-11-12 | 63.29 | $64.85 | 215617 |
| 2024-11-11 | 68.11 | $66.53 | 183719 |
| 2024-11-08 | 65.22 | $64.60 | 206307 |
| 2024-11-07 | 65.22 | $64.60 | 276305 |
| 2024-11-06 | 65.39 | $64.66 | 400900 |
| 2024-11-05 | 53.77 | $58.44 | 124500 |
| 2024-11-04 | 50.85 | $57.28 | 162400 |
| 2024-11-01 | 50.41 | $57.11 | 149400 |
| 2024-10-31 | 49.46 | $56.73 | 196000 |
| 2024-10-30 | 55.43 | $58.97 | 156803 |
| 2024-10-29 | 55.13 | $58.84 | 145246 |
| 2024-10-28 | 57.43 | $59.66 | 272302 |
| 2024-10-25 | 50.78 | $56.87 | 226800 |
| 2024-10-24 | 52.37 | $57.44 | 389950 |
| 2024-10-23 | 46.93 | $55.47 | 251900 |
| 2024-10-22 | 43.17 | $54.27 | 113436 |
| 2024-10-21 | 44.62 | $54.85 | 174800 |
| 2024-10-18 | 49.59 | $56.67 | 116000 |
| 2024-10-17 | 49.91 | $56.78 | 124100 |
| 2024-10-16 | 49.88 | $56.77 | 119543 |
| 2024-10-15 | 44.32 | $54.88 | 129200 |
| 2024-10-14 | 44.49 | $54.95 | 111600 |
| 2024-10-11 | 43.50 | $54.62 | 135400 |
| 2024-10-10 | 40.44 | $53.62 | 190100 |
| 2024-10-09 | 40.69 | $53.74 | 122611 |
| 2024-10-08 | 45.33 | $55.82 | 138100 |
| 2024-10-07 | 45.22 | $55.78 | 124979 |
| 2024-10-04 | 49.14 | $57.39 | 176233 |
| 2024-10-03 | 43.53 | $55.45 | 107700 |
| 2024-10-02 | 46.04 | $56.46 | 91735 |
| 2024-10-01 | 50.30 | $58.02 | 112000 |
| 2024-09-30 | 51.64 | $58.48 | 169246 |
| 2024-09-27 | 53.34 | $59.06 | 211229 |
| 2024-09-26 | 50.68 | $58.06 | 194700 |
| 2024-09-25 | 47.89 | $57.07 | 157607 |
| 2024-09-24 | 48.87 | $57.44 | 82141 |
| 2024-09-23 | 48.24 | $57.21 | 108400 |
| 2024-09-20 | 49.27 | $57.62 | 402700 |
| 2024-09-19 | 51.58 | $58.53 | 116800 |
| 2024-09-18 | 46.24 | $56.50 | 186307 |
| 2024-09-17 | 46.31 | $56.53 | 225800 |
| 2024-09-16 | 43.48 | $55.51 | 94213 |
| 2024-09-13 | 44.46 | $55.96 | 157600 |
| 2024-09-12 | 39.91 | $54.37 | 158700 |
| 2024-09-11 | 37.36 | $53.54 | 192614 |
| 2024-09-10 | 38.36 | $54.08 | 329735 |
| 2024-09-09 | 45.42 | $57.36 | 237100 |
| 2024-09-06 | 46.28 | $57.71 | 169900 |
| 2024-09-05 | 48.35 | $58.54 | 125800 |
| 2024-09-04 | 49.70 | $59.07 | 89932 |
| 2024-09-03 | 52.89 | $60.28 | 185039 |
| 2024-08-30 | 59.04 | $62.34 | 150400 |
| 2024-08-29 | 58.91 | $62.28 | 127648 |
| 2024-08-28 | 58.33 | $62.01 | 101700 |
| 2024-08-27 | 60.47 | $62.73 | 110300 |
| 2024-08-26 | 61.39 | $63.04 | 184926 |
| 2024-08-23 | 60.51 | $62.56 | 170434 |
| 2024-08-22 | 54.83 | $59.79 | 93626 |
| 2024-08-21 | 58.16 | $60.95 | 142400 |
| 2024-08-20 | 58.42 | $61.04 | 177200 |
| 2024-08-19 | 58.42 | $61.04 | 249704 |
| 2024-08-16 | 58.02 | $60.83 | 153600 |
| 2024-08-15 | 55.64 | $59.59 | 225100 |
| 2024-08-14 | 49.96 | $56.97 | 147815 |
| 2024-08-13 | 52.67 | $58.08 | 147200 |
| 2024-08-12 | 52.03 | $57.79 | 236200 |
| 2024-08-09 | 57.18 | $59.80 | 222021 |
| 2024-08-08 | 57.40 | $59.88 | 200746 |
| 2024-08-07 | 55.24 | $58.80 | 242400 |
| 2024-08-06 | 52.64 | $57.57 | 164615 |
| 2024-08-05 | 53.14 | $57.78 | 562700 |
| 2024-08-02 | 49.00 | $55.89 | 285900 |
| 2024-08-01 | 54.98 | $58.34 | 216400 |
| 2024-07-31 | 58.30 | $59.54 | 203410 |
| 2024-07-30 | 53.75 | $57.48 | 133400 |
| 2024-07-29 | 51.97 | $56.74 | 182200 |
| 2024-07-26 | 56.32 | $58.30 | 159000 |
| 2024-07-25 | 53.37 | $57.06 | 171700 |
| 2024-07-24 | 51.75 | $56.41 | 195335 |
| 2024-07-23 | 48.72 | $55.25 | 236422 |
| 2024-07-22 | 53.53 | $57.00 | 100842 |
| 2024-07-19 | 53.82 | $57.10 | 154200 |
| 2024-07-18 | 56.94 | $58.17 | 174400 |
| 2024-07-17 | 60.36 | $59.27 | 166200 |
| 2024-07-16 | 58.26 | $58.30 | 240300 |
| 2024-07-15 | 53.91 | $56.48 | 250936 |
| 2024-07-12 | 54.54 | $56.69 | 234000 |
| 2024-07-11 | 50.44 | $55.11 | 175823 |
| 2024-07-10 | 40.56 | $52.04 | 136500 |
| 2024-07-09 | 37.80 | $51.32 | 144200 |
| 2024-07-08 | 41.35 | $52.72 | 224749 |
| 2024-07-05 | 39.42 | $52.22 | 90615 |
| 2024-07-03 | 43.53 | $53.73 | 54700 |
| 2024-07-02 | 43.67 | $53.78 | 85200 |
| 2024-07-01 | 43.64 | $53.77 | 117200 |
| 2024-06-28 | 45.53 | $54.47 | 343200 |
| 2024-06-27 | 44.62 | $54.19 | 121472 |
| 2024-06-26 | 42.96 | $53.68 | 135600 |
| 2024-06-25 | 43.64 | $53.96 | 159635 |
| 2024-06-24 | 47.36 | $55.42 | 162827 |
| 2024-06-21 | 45.30 | $54.74 | 425403 |
| 2024-06-20 | 47.10 | $55.44 | 139400 |
| 2024-06-18 | 51.50 | $57.02 | 119914 |
| 2024-06-17 | 53.08 | $57.55 | 131400 |
| 2024-06-14 | 49.29 | $56.19 | 158034 |
| 2024-06-13 | 50.98 | $56.78 | 173500 |
| 2024-06-12 | 56.39 | $58.51 | 146900 |
| 2024-06-11 | 51.12 | $56.66 | 238806 |
| 2024-06-10 | 52.76 | $57.16 | 181845 |
| 2024-06-07 | 50.91 | $56.54 | 183400 |
| 2024-06-06 | 53.41 | $57.32 | 187541 |
| 2024-06-05 | 53.73 | $57.42 | 121100 |
| 2024-06-04 | 53.41 | $57.30 | 154028 |
| 2024-06-03 | 55.92 | $58.12 | 153724 |
| 2024-05-31 | 52.15 | $56.67 | 145322 |
| 2024-05-30 | 49.90 | $55.87 | 156325 |
| 2024-05-29 | 47.43 | $55.03 | 163400 |
| 2024-05-28 | 51.07 | $56.31 | 134700 |
| 2024-05-24 | 51.93 | $56.60 | 102413 |
| 2024-05-23 | 50.06 | $55.92 | 198400 |
| 2024-05-22 | 52.12 | $56.65 | 151246 |
| 2024-05-21 | 54.13 | $57.34 | 95600 |
| 2024-05-20 | 54.73 | $57.55 | 124445 |
| 2024-05-17 | 59.06 | $58.99 | 108133 |
| 2024-05-16 | 61.22 | $59.67 | 113333 |
| 2024-05-15 | 61.06 | $59.59 | 217846 |
| 2024-05-14 | 60.39 | $59.24 | 302407 |
| 2024-05-13 | 58.27 | $58.17 | 252507 |
| 2024-05-10 | 58.06 | $58.06 | 191916 |
| 2024-05-09 | 59.23 | $58.50 | 338100 |
| 2024-05-08 | 58.39 | $58.04 | 122600 |
| 2024-05-07 | 57.06 | $57.31 | 121831 |
| 2024-05-06 | 58.10 | $57.74 | 144815 |
| 2024-05-03 | 55.77 | $56.43 | 143648 |
| 2024-05-02 | 57.27 | $57.08 | 213320 |
| 2024-05-01 | 57.73 | $57.28 | 280400 |
| 2024-04-30 | 58.98 | $57.84 | 373338 |
| 2024-04-29 | 65.00 | $60.37 | 349124 |
| 2024-04-26 | 70.20 | $62.30 | 817300 |
| 2024-04-25 | 61.71 | $56.67 | 600000 |
| 2024-04-24 | 47.80 | $51.12 | 217700 |
| 2024-04-23 | 47.08 | $50.90 | 161742 |
| 2024-04-22 | 41.70 | $49.36 | 318834 |
| 2024-04-19 | 38.86 | $48.62 | 205416 |
| 2024-04-18 | 36.65 | $48.06 | 187135 |
| 2024-04-17 | 37.95 | $48.62 | 188400 |
| 2024-04-16 | 40.24 | $49.56 | 197359 |
| 2024-04-15 | 39.47 | $49.35 | 265448 |
| 2024-04-12 | 40.78 | $49.90 | 240300 |
| 2024-04-11 | 41.84 | $50.34 | 351100 |
| 2024-04-10 | 43.48 | $51.01 | 212835 |
| 2024-04-09 | 49.14 | $53.09 | 288720 |
| 2024-04-08 | 45.79 | $52.05 | 141108 |
| 2024-04-05 | 47.83 | $52.76 | 203315 |
| 2024-04-04 | 48.82 | $53.10 | 147824 |
| 2024-04-03 | 52.34 | $54.26 | 124013 |
| 2024-04-02 | 53.25 | $54.55 | 163830 |
| 2024-04-01 | 58.67 | $56.17 | 123912 |
| 2024-03-28 | 61.50 | $56.94 | 147806 |
| 2024-03-27 | 59.70 | $56.19 | 193800 |
| 2024-03-26 | 54.05 | $54.11 | 120421 |
| 2024-03-25 | 53.94 | $54.07 | 96007 |
| 2024-03-22 | 54.74 | $54.31 | 211807 |
| 2024-03-21 | 55.49 | $54.54 | 202905 |
| 2024-03-20 | 54.06 | $53.99 | 130616 |
| 2024-03-19 | 49.76 | $52.45 | 214327 |
| 2024-03-18 | 48.88 | $52.15 | 248200 |
| 2024-03-15 | 50.51 | $52.73 | 364107 |
| 2024-03-14 | 47.77 | $51.77 | 191700 |
| 2024-03-13 | 49.76 | $52.50 | 142442 |
| 2024-03-12 | 49.32 | $52.34 | 108220 |
| 2024-03-11 | 48.89 | $52.18 | 108300 |
| 2024-03-08 | 48.84 | $52.16 | 232715 |
| 2024-03-07 | 53.21 | $53.89 | 262100 |
| 2024-03-06 | 46.84 | $51.45 | 397900 |
| 2024-03-05 | 46.27 | $51.25 | 215300 |
| 2024-03-04 | 46.48 | $51.34 | 270400 |
| 2024-03-01 | 49.26 | $52.50 | 208009 |
| 2024-02-29 | 49.26 | $52.50 | 321632 |
| 2024-02-28 | 46.11 | $51.24 | 254919 |
| 2024-02-27 | 46.59 | $51.46 | 253437 |
| 2024-02-26 | 45.13 | $50.87 | 214600 |
| 2024-02-23 | 47.07 | $51.81 | 190441 |
| 2024-02-22 | 46.09 | $51.39 | 287517 |
| 2024-02-21 | 46.20 | $51.45 | 242300 |
| 2024-02-20 | 45.42 | $51.09 | 239600 |
| 2024-02-16 | 48.39 | $52.68 | 303521 |
| 2024-02-15 | 51.15 | $54.06 | 346000 |
| 2024-02-14 | 55.94 | $56.24 | 656539 |
| 2024-02-13 | 58.84 | $57.45 | 433400 |
| 2024-02-12 | 64.15 | $59.48 | 460400 |
| 2024-02-09 | 60.42 | $57.25 | 271200 |
| 2024-02-08 | 56.47 | $55.20 | 445222 |
| 2024-02-07 | 52.45 | $53.37 | 182336 |
| 2024-02-06 | 49.90 | $52.31 | 156700 |
| 2024-02-05 | 45.58 | $50.66 | 117700 |
| 2024-02-02 | 46.91 | $51.23 | 126224 |
| 2024-02-01 | 47.95 | $51.68 | 157300 |
| 2024-01-31 | 45.05 | $50.56 | 213100 |
| 2024-01-30 | 50.54 | $52.86 | 97800 |
| 2024-01-29 | 51.32 | $53.16 | 162200 |
| 2024-01-26 | 47.66 | $51.72 | 98400 |
| 2024-01-25 | 48.67 | $52.14 | 239700 |
| 2024-01-24 | 44.07 | $50.43 | 320000 |
| 2024-01-23 | 47.63 | $51.93 | 113009 |
| 2024-01-22 | 49.42 | $52.64 | 129234 |
| 2024-01-19 | 44.32 | $50.82 | 162500 |
| 2024-01-18 | 45.47 | $51.30 | 107742 |
| 2024-01-17 | 44.21 | $50.86 | 123901 |
| 2024-01-16 | 43.22 | $50.51 | 193210 |
| 2024-01-12 | 43.53 | $50.66 | 173200 |
| 2024-01-11 | 48.50 | $52.88 | 245101 |
| 2024-01-10 | 51.69 | $54.14 | 75735 |
| 2024-01-09 | 52.49 | $54.45 | 101900 |
| 2024-01-08 | 53.65 | $54.90 | 118100 |
| 2024-01-05 | 52.25 | $54.27 | 174800 |
| 2024-01-04 | 51.12 | $53.76 | 249000 |
| 2024-01-03 | 51.14 | $53.77 | 170900 |
| 2024-01-02 | 56.76 | $56.13 | 222000 |
| 2023-12-29 | 56.96 | $56.21 | 155443 |
| 2023-12-28 | 60.35 | $57.54 | 159500 |
| 2023-12-27 | 61.68 | $58.05 | 101345 |
| 2023-12-26 | 61.25 | $57.78 | 178300 |
| 2023-12-22 | 59.01 | $56.40 | 88100 |
| 2023-12-21 | 59.30 | $56.52 | 158400 |
| 2023-12-20 | 56.22 | $54.67 | 219525 |
| 2023-12-19 | 60.82 | $56.62 | 182318 |
| 2023-12-18 | 57.81 | $54.83 | 283221 |
| 2023-12-15 | 57.43 | $54.61 | 708500 |
| 2023-12-14 | 59.24 | $55.39 | 388300 |
| 2023-12-13 | 55.74 | $53.33 | 364400 |
| 2023-12-12 | 45.60 | $48.61 | 159100 |
| 2023-12-11 | 49.68 | $50.39 | 166924 |
| 2023-12-08 | 49.34 | $50.25 | 130500 |
| 2023-12-07 | 50.14 | $50.60 | 430900 |
| 2023-12-06 | 49.36 | $50.25 | 217046 |
| 2023-12-05 | 50.87 | $50.95 | 268400 |
| 2023-12-04 | 57.19 | $53.60 | 139035 |
| 2023-12-01 | 56.90 | $53.45 | 184548 |
| 2023-11-30 | 52.49 | $51.27 | 213914 |
| 2023-11-29 | 55.59 | $52.52 | 166500 |
| 2023-11-28 | 53.33 | $51.44 | 136214 |
| 2023-11-27 | 54.43 | $51.89 | 163115 |
| 2023-11-24 | 56.64 | $52.79 | 78800 |
| 2023-11-22 | 55.61 | $52.25 | 132412 |
| 2023-11-21 | 55.46 | $52.17 | 184913 |
| 2023-11-20 | 56.66 | $52.70 | 168500 |
| 2023-11-17 | 56.25 | $52.46 | 258742 |
| 2023-11-16 | 53.70 | $50.97 | 441500 |
| 2023-11-15 | 63.61 | $55.16 | 357929 |
| 2023-11-14 | 62.52 | $54.46 | 280224 |
| 2023-11-13 | 53.26 | $49.63 | 238131 |
| 2023-11-10 | 52.27 | $49.20 | 284800 |
| 2023-11-09 | 50.78 | $48.56 | 238300 |
| 2023-11-08 | 55.38 | $50.36 | 231600 |
| 2023-11-07 | 57.39 | $51.09 | 294933 |
| 2023-11-06 | 60.97 | $52.34 | 364100 |
| 2023-11-03 | 62.82 | $52.96 | 228900 |
| 2023-11-02 | 59.12 | $51.01 | 326001 |
| 2023-11-01 | 55.69 | $49.42 | 187500 |
| 2023-10-31 | 51.92 | $47.85 | 349329 |
| 2023-10-30 | 51.12 | $47.53 | 308300 |
| 2023-10-27 | 55.60 | $49.15 | 572500 |
| 2023-10-26 | 55.63 | $49.16 | 911439 |
| 2023-10-25 | 37.94 | $43.33 | 441400 |
| 2023-10-24 | 39.64 | $43.99 | 384729 |
| 2023-10-23 | 44.39 | $45.65 | 334200 |
| 2023-10-20 | 43.65 | $45.46 | 341300 |
| 2023-10-19 | 44.24 | $45.66 | 225800 |
| 2023-10-18 | 45.04 | $45.94 | 230800 |
| 2023-10-17 | 45.21 | $46.00 | 307227 |
| 2023-10-16 | 37.68 | $43.94 | 370333 |
| 2023-10-13 | 28.12 | $41.84 | 228300 |
| 2023-10-12 | 29.51 | $42.52 | 250040 |
| 2023-10-11 | 31.52 | $43.44 | 210530 |
| 2023-10-10 | 32.20 | $43.74 | 325411 |
| 2023-10-09 | 29.26 | $43.13 | 165801 |
| 2023-10-06 | 27.19 | $42.71 | 189602 |
| 2023-10-05 | 26.90 | $42.65 | 292525 |
| 2023-10-04 | 31.46 | $44.95 | 249000 |
| 2023-10-03 | 31.84 | $45.12 | 192200 |
| 2023-10-02 | 35.36 | $46.60 | 237600 |
| 2023-09-29 | 38.53 | $47.76 | 293317 |
| 2023-09-28 | 42.91 | $49.15 | 290800 |
| 2023-09-27 | 43.18 | $49.23 | 211300 |
| 2023-09-26 | 41.62 | $48.87 | 194500 |
| 2023-09-25 | 43.51 | $49.47 | 179608 |
| 2023-09-22 | 42.18 | $49.15 | 234000 |
| 2023-09-21 | 46.58 | $50.50 | 173100 |
| 2023-09-20 | 49.81 | $51.38 | 146031 |
| 2023-09-19 | 50.95 | $51.68 | 169505 |
| 2023-09-18 | 53.18 | $52.26 | 197210 |
| 2023-09-15 | 54.36 | $52.56 | 700735 |
| 2023-09-14 | 60.77 | $54.07 | 377800 |
| 2023-09-13 | 52.01 | $51.61 | 313900 |
| 2023-09-12 | 53.20 | $51.87 | 265600 |
| 2023-09-11 | 52.16 | $51.61 | 287900 |
| 2023-09-08 | 54.19 | $52.07 | 263600 |
| 2023-09-07 | 53.33 | $51.84 | 301200 |
| 2023-09-06 | 56.12 | $52.48 | 273800 |
| 2023-09-05 | 60.44 | $53.40 | 237946 |
| 2023-09-01 | 60.68 | $53.45 | 129100 |
| 2023-08-31 | 60.29 | $53.32 | 145100 |
| 2023-08-30 | 61.91 | $53.68 | 183348 |
| 2023-08-29 | 61.44 | $53.51 | 156835 |
| 2023-08-28 | 59.54 | $52.82 | 280547 |
| 2023-08-25 | 56.55 | $51.81 | 263200 |
| 2023-08-24 | 56.43 | $51.77 | 302900 |
| 2023-08-23 | 58.84 | $52.39 | 278800 |
| 2023-08-22 | 54.92 | $51.06 | 263500 |
| 2023-08-21 | 56.42 | $51.45 | 286200 |
| 2023-08-18 | 57.72 | $51.79 | 310600 |
| 2023-08-17 | 53.81 | $50.48 | 384400 |
| 2023-08-16 | 53.40 | $50.35 | 323339 |
| 2023-08-15 | 53.51 | $50.38 | 287024 |
| 2023-08-14 | 55.06 | $50.84 | 236036 |
| 2023-08-11 | 56.48 | $51.26 | 200146 |
| 2023-08-10 | 53.55 | $50.18 | 226200 |
| 2023-08-09 | 53.22 | $50.06 | 258946 |
| 2023-08-08 | 49.38 | $48.72 | 274900 |
| 2023-08-07 | 53.76 | $50.12 | 207300 |
| 2023-08-04 | 51.73 | $49.42 | 289213 |
| 2023-08-03 | 52.01 | $49.51 | 270600 |
| 2023-08-02 | 52.91 | $49.81 | 246701 |
| 2023-08-01 | 52.36 | $49.60 | 467900 |
| 2023-07-31 | 47.62 | $47.89 | 390300 |
| 2023-07-28 | 51.24 | $49.17 | 398310 |
| 2023-07-27 | 56.48 | $50.81 | 467300 |
| 2023-07-26 | 57.36 | $51.07 | 245400 |
| 2023-07-25 | 52.11 | $49.15 | 199534 |
| 2023-07-24 | 55.89 | $50.26 | 332513 |
| 2023-07-21 | 57.02 | $50.58 | 331215 |
| 2023-07-20 | 65.67 | $52.77 | 233400 |
| 2023-07-19 | 65.67 | $52.77 | 343320 |
| 2023-07-18 | 64.90 | $52.42 | 165223 |
| 2023-07-17 | 62.78 | $51.48 | 156700 |
| 2023-07-14 | 61.34 | $50.87 | 228807 |
| 2023-07-13 | 64.45 | $51.67 | 225500 |
| 2023-07-12 | 64.21 | $51.56 | 247628 |
| 2023-07-11 | 60.92 | $50.10 | 232744 |
| 2023-07-10 | 57.61 | $48.79 | 249800 |
| 2023-07-07 | 56.40 | $48.34 | 179133 |
| 2023-07-06 | 54.82 | $47.76 | 275538 |
| 2023-07-05 | 55.68 | $48.02 | 201200 |
| 2023-07-03 | 57.96 | $48.71 | 143000 |
| 2023-06-30 | 55.34 | $47.67 | 290030 |
| 2023-06-29 | 59.88 | $49.00 | 223600 |
| 2023-06-28 | 60.66 | $49.22 | 234335 |
| 2023-06-27 | 58.06 | $48.12 | 180308 |
| 2023-06-26 | 55.11 | $46.97 | 177600 |
| 2023-06-23 | 55.00 | $46.93 | 758311 |
| 2023-06-22 | 54.01 | $46.54 | 270500 |
| 2023-06-21 | 52.32 | $45.88 | 179000 |
| 2023-06-20 | 52.09 | $45.79 | 281218 |
| 2023-06-16 | 49.59 | $44.81 | 713400 |
| 2023-06-15 | 52.12 | $45.77 | 208825 |
| 2023-06-14 | 49.79 | $44.85 | 231248 |
| 2023-06-13 | 54.08 | $46.43 | 258804 |
| 2023-06-12 | 53.06 | $46.01 | 189800 |
| 2023-06-09 | 52.46 | $45.76 | 220500 |
| 2023-06-08 | 54.94 | $46.69 | 178835 |
| 2023-06-07 | 54.32 | $46.41 | 265600 |
| 2023-06-06 | 50.31 | $44.67 | 229730 |
| 2023-06-05 | 44.54 | $42.50 | 241473 |
| 2023-06-02 | 47.20 | $43.61 | 354843 |
| 2023-06-01 | 39.98 | $41.26 | 255500 |
| 2023-05-31 | 40.38 | $41.44 | 543200 |
| 2023-05-30 | 43.62 | $42.84 | 318100 |
| 2023-05-26 | 40.23 | $41.80 | 209446 |
| 2023-05-25 | 40.00 | $41.73 | 277000 |
| 2023-05-24 | 40.05 | $41.75 | 285206 |
| 2023-05-23 | 41.47 | $42.44 | 687900 |
| 2023-05-22 | 36.56 | $40.86 | 309200 |
| 2023-05-19 | 35.46 | $40.52 | 349928 |
| 2023-05-18 | 37.10 | $41.43 | 326402 |
| 2023-05-17 | 34.20 | $40.52 | 299938 |
| 2023-05-16 | 29.27 | $39.07 | 206742 |
| 2023-05-15 | 31.65 | $40.60 | 211000 |
| 2023-05-12 | 31.79 | $40.69 | 349128 |
| 2023-05-11 | 31.43 | $40.58 | 349800 |
| 2023-05-10 | 31.55 | $40.66 | 250500 |
| 2023-05-09 | 28.07 | $39.56 | 199235 |
| 2023-05-08 | 28.91 | $40.22 | 242600 |
| 2023-05-05 | 29.40 | $40.61 | 282806 |
| 2023-05-04 | 27.51 | $39.98 | 390100 |
| 2023-05-03 | 29.63 | $41.75 | 409235 |
| 2023-05-02 | 31.81 | $43.41 | 441133 |
| 2023-05-01 | 35.87 | $46.10 | 575500 |
| 2023-04-28 | 30.95 | $44.52 | 442200 |
| 2023-04-27 | 33.34 | $46.07 | 1.0M |
| 2023-04-26 | 46.83 | $52.17 | 436309 |
| 2023-04-25 | 45.70 | $51.84 | 443300 |
| 2023-04-24 | 48.81 | $52.88 | 160600 |
| 2023-04-21 | 49.20 | $53.01 | 178834 |
| 2023-04-20 | 47.97 | $52.61 | 361800 |
| 2023-04-19 | 50.39 | $53.44 | 293900 |
| 2023-04-18 | 50.74 | $53.56 | 219816 |
| 2023-04-17 | 49.65 | $53.17 | 246712 |
| 2023-04-14 | 52.52 | $54.19 | 234234 |
| 2023-04-13 | 49.13 | $52.95 | 140022 |
| 2023-04-12 | 48.01 | $52.56 | 177685 |
| 2023-04-11 | 50.04 | $53.32 | 266019 |
| 2023-04-10 | 43.01 | $50.98 | 349837 |
| 2023-04-06 | 41.81 | $50.62 | 284000 |
| 2023-04-05 | 42.28 | $50.82 | 262629 |
| 2023-04-04 | 46.06 | $52.36 | 197006 |
| 2023-04-03 | 50.14 | $53.84 | 227929 |
| 2023-03-31 | 51.61 | $54.34 | 253925 |
| 2023-03-30 | 47.90 | $53.06 | 202100 |
| 2023-03-29 | 46.50 | $52.60 | 173100 |
| 2023-03-28 | 45.37 | $52.23 | 258022 |
| 2023-03-27 | 45.45 | $52.26 | 295345 |
| 2023-03-24 | 43.32 | $51.53 | 437900 |
| 2023-03-23 | 39.33 | $50.23 | 517100 |
| 2023-03-22 | 39.88 | $50.50 | 330219 |
| 2023-03-21 | 41.07 | $51.08 | 592300 |
| 2023-03-20 | 40.23 | $50.79 | 414300 |
| 2023-03-17 | 36.48 | $49.53 | 1.8M |
| 2023-03-16 | 39.83 | $51.31 | 467700 |
| 2023-03-15 | 40.95 | $51.87 | 623020 |
| 2023-03-14 | 44.14 | $53.38 | 552900 |
| 2023-03-13 | 44.36 | $53.48 | 722624 |
| 2023-03-10 | 50.23 | $55.98 | 604700 |
| 2023-03-09 | 54.15 | $57.42 | 464500 |
| 2023-03-08 | 57.81 | $58.65 | 406000 |
| 2023-03-07 | 58.60 | $58.91 | 287018 |
| 2023-03-06 | 58.46 | $58.84 | 417800 |
| 2023-03-03 | 60.43 | $59.52 | 266600 |
| 2023-03-02 | 58.35 | $58.46 | 356635 |
| 2023-03-01 | 56.97 | $57.78 | 440845 |
| 2023-02-28 | 55.12 | $56.89 | 509336 |
| 2023-02-27 | 54.79 | $56.73 | 414200 |
| 2023-02-24 | 53.86 | $56.27 | 418614 |
| 2023-02-23 | 55.91 | $57.13 | 625815 |
| 2023-02-22 | 57.60 | $57.83 | 640423 |
| 2023-02-21 | 52.60 | $55.26 | 921800 |
| 2023-02-17 | 66.28 | $60.00 | 909600 |
| 2023-02-16 | 64.40 | $58.99 | 421500 |
| 2023-02-15 | 70.48 | $60.64 | 439146 |
| 2023-02-14 | 73.06 | $61.29 | 285400 |
| 2023-02-13 | 71.56 | $60.30 | 274250 |
| 2023-02-10 | 68.36 | $58.42 | 189243 |
| 2023-02-09 | 67.80 | $58.11 | 243238 |
| 2023-02-08 | 67.13 | $57.74 | 171707 |
| 2023-02-07 | 67.35 | $57.80 | 208900 |
| 2023-02-06 | 68.53 | $58.14 | 202900 |
| 2023-02-03 | 71.39 | $58.96 | 251107 |
| 2023-02-02 | 70.34 | $58.23 | 335024 |
| 2023-02-01 | 66.20 | $55.66 | 322920 |
| 2023-01-31 | 62.41 | $53.71 | 373125 |
| 2023-01-30 | 56.76 | $51.32 | 193230 |
| 2023-01-27 | 55.54 | $50.86 | 291702 |
| 2023-01-26 | 55.99 | $51.00 | 161700 |
| 2023-01-25 | 52.26 | $49.60 | 103735 |
| 2023-01-24 | 48.53 | $48.34 | 174000 |
| 2023-01-23 | 50.06 | $48.86 | 215918 |
| 2023-01-20 | 51.22 | $49.25 | 262600 |
| 2023-01-19 | 49.58 | $48.67 | 280900 |
| 2023-01-18 | 47.97 | $48.11 | 244200 |
| 2023-01-17 | 49.00 | $48.50 | 224400 |
| 2023-01-13 | 51.20 | $49.32 | 193800 |
| 2023-01-12 | 54.50 | $50.48 | 289900 |
| 2023-01-11 | 53.91 | $50.24 | 300400 |
| 2023-01-10 | 53.20 | $49.94 | 216904 |
| 2023-01-09 | 51.27 | $49.13 | 331100 |
| 2023-01-06 | 49.79 | $48.52 | 230600 |
| 2023-01-05 | 46.96 | $47.39 | 214041 |
| 2023-01-04 | 49.05 | $48.29 | 248500 |
| 2023-01-03 | 46.32 | $47.21 | 418000 |
| 2022-12-30 | 51.31 | $49.27 | 505000 |
| 2022-12-29 | 49.89 | $48.70 | 523213 |
| 2022-12-28 | 45.87 | $47.17 | 318100 |
| 2022-12-27 | 47.48 | $47.85 | 345819 |
| 2022-12-23 | 46.51 | $47.48 | 470000 |
| 2022-12-22 | 43.79 | $46.46 | 815828 |
| 2022-12-21 | 43.79 | $46.46 | 306200 |
| 2022-12-20 | 39.55 | $44.90 | 473500 |
| 2022-12-19 | 44.52 | $47.33 | 407221 |
| 2022-12-16 | 47.76 | $48.71 | 1.2M |
| 2022-12-15 | 50.59 | $49.83 | 359600 |
| 2022-12-14 | 51.58 | $50.21 | 307510 |
| 2022-12-13 | 49.07 | $49.20 | 446200 |
| 2022-12-12 | 56.00 | $51.74 | 311600 |
| 2022-12-09 | 55.10 | $51.36 | 236134 |
| 2022-12-08 | 55.79 | $51.60 | 414100 |
| 2022-12-07 | 53.83 | $50.74 | 212131 |
| 2022-12-06 | 56.31 | $51.64 | 226307 |
| 2022-12-05 | 53.94 | $50.58 | 272708 |
| 2022-12-02 | 58.03 | $52.03 | 224949 |
| 2022-12-01 | 57.56 | $51.81 | 284718 |
| 2022-11-30 | 61.47 | $53.14 | 318637 |
| 2022-11-29 | 59.51 | $52.14 | 268300 |
| 2022-11-28 | 57.56 | $51.19 | 214047 |
| 2022-11-25 | 56.74 | $50.80 | 94330 |
| 2022-11-23 | 57.69 | $51.15 | 147930 |
| 2022-11-22 | 56.77 | $50.68 | 187011 |
| 2022-11-21 | 56.14 | $50.35 | 350004 |
| 2022-11-18 | 59.21 | $51.58 | 174400 |
| 2022-11-17 | 58.82 | $51.36 | 251000 |
| 2022-11-16 | 57.89 | $50.81 | 250100 |
| 2022-11-15 | 59.86 | $51.65 | 317702 |
| 2022-11-14 | 58.63 | $50.88 | 237211 |
| 2022-11-11 | 60.09 | $51.52 | 204658 |
| 2022-11-10 | 59.79 | $51.32 | 458040 |
| 2022-11-09 | 52.03 | $46.73 | 233340 |
| 2022-11-08 | 54.54 | $47.88 | 260200 |
| 2022-11-07 | 52.63 | $46.87 | 194100 |
| 2022-11-04 | 49.39 | $45.24 | 277500 |
| 2022-11-03 | 48.75 | $44.93 | 368233 |
| 2022-11-02 | 49.90 | $45.53 | 364700 |
| 2022-11-01 | 55.78 | $48.35 | 440106 |
| 2022-10-31 | 52.78 | $46.75 | 330513 |
| 2022-10-28 | 53.87 | $47.25 | 382648 |
| 2022-10-27 | 53.41 | $47.00 | 495700 |
| 2022-10-26 | 49.04 | $44.71 | 195600 |
| 2022-10-25 | 48.50 | $44.44 | 322200 |
| 2022-10-24 | 45.46 | $42.95 | 451124 |
| 2022-10-21 | 42.80 | $41.71 | 559730 |
| 2022-10-20 | 41.44 | $41.09 | 500135 |
| 2022-10-19 | 44.96 | $43.24 | 399200 |
| 2022-10-18 | 50.33 | $46.08 | 379424 |
| 2022-10-17 | 46.75 | $44.40 | 308308 |
| 2022-10-14 | 47.98 | $45.03 | 314800 |
| 2022-10-13 | 51.21 | $46.62 | 438900 |
| 2022-10-12 | 47.88 | $45.03 | 357300 |
| 2022-10-11 | 47.75 | $44.97 | 412625 |
| 2022-10-10 | 44.86 | $43.62 | 326900 |
| 2022-10-07 | 45.64 | $44.06 | 367848 |
| 2022-10-06 | 46.57 | $44.59 | 494231 |
| 2022-10-05 | 44.69 | $43.66 | 393427 |
| 2022-10-04 | 47.51 | $45.31 | 473400 |
| 2022-10-03 | 44.97 | $44.04 | 424000 |
| 2022-09-30 | 43.46 | $43.30 | 726547 |
| 2022-09-29 | 42.26 | $42.71 | 957245 |
| 2022-09-28 | 52.36 | $48.35 | 451511 |
| 2022-09-27 | 46.55 | $45.65 | 501300 |
| 2022-09-26 | 41.57 | $43.66 | 325300 |
| 2022-09-23 | 41.70 | $43.73 | 410400 |
| 2022-09-22 | 43.16 | $44.53 | 425900 |
| 2022-09-21 | 45.08 | $45.55 | 399209 |
| 2022-09-20 | 47.36 | $46.71 | 600031 |
| 2022-09-19 | 49.12 | $47.58 | 612100 |
| 2022-09-16 | 46.00 | $46.16 | 1.2M |
| 2022-09-15 | 46.65 | $46.50 | 539647 |
| 2022-09-14 | 45.66 | $46.04 | 598828 |
| 2022-09-13 | 45.45 | $45.94 | 789000 |
| 2022-09-12 | 51.90 | $49.34 | 691447 |
| 2022-09-09 | 47.89 | $47.40 | 573300 |
| 2022-09-08 | 48.75 | $47.83 | 424300 |
| 2022-09-07 | 51.25 | $49.07 | 472915 |
| 2022-09-06 | 48.64 | $47.78 | 788500 |
| 2022-09-02 | 57.47 | $51.68 | 365300 |
| 2022-09-01 | 59.36 | $52.40 | 479200 |
| 2022-08-31 | 61.47 | $53.19 | 457236 |
| 2022-08-30 | 66.71 | $55.03 | 307800 |
| 2022-08-29 | 70.10 | $56.13 | 344740 |
| 2022-08-26 | 71.19 | $56.48 | 584704 |
| 2022-08-25 | 77.68 | $58.45 | 742300 |
| 2022-08-24 | 72.91 | $54.44 | 750523 |
| 2022-08-23 | 72.85 | $54.40 | 634500 |
| 2022-08-22 | 71.18 | $53.20 | 514729 |
| 2022-08-19 | 75.01 | $54.25 | 631111 |
| 2022-08-18 | 76.13 | $54.55 | 688556 |
| 2022-08-17 | 75.32 | $53.85 | 519900 |
| 2022-08-16 | 74.67 | $53.30 | 823129 |
| 2022-08-15 | 70.26 | $50.00 | 381936 |
| 2022-08-12 | 70.20 | $49.96 | 316600 |
| 2022-08-11 | 68.52 | $48.84 | 525604 |
| 2022-08-10 | 66.86 | $47.79 | 583300 |
| 2022-08-09 | 61.75 | $45.00 | 403500 |
| 2022-08-08 | 62.37 | $45.19 | 523404 |
| 2022-08-05 | 60.39 | $44.20 | 379210 |
| 2022-08-04 | 59.64 | $43.83 | 623929 |
| 2022-08-03 | 58.15 | $43.10 | 419100 |
| 2022-08-02 | 54.16 | $41.29 | 402100 |
| 2022-08-01 | 59.29 | $43.02 | 735300 |
| 2022-07-29 | 56.65 | $41.85 | 489117 |
| 2022-07-28 | 55.05 | $41.17 | 641100 |
| 2022-07-27 | 51.91 | $39.91 | 315729 |
| 2022-07-26 | 47.90 | $38.45 | 198300 |
| 2022-07-25 | 48.69 | $38.75 | 264000 |
| 2022-07-22 | 49.29 | $38.98 | 251611 |
| 2022-07-21 | 48.30 | $38.60 | 314817 |
| 2022-07-20 | 49.70 | $39.18 | 418931 |
| 2022-07-19 | 50.60 | $39.55 | 285138 |
| 2022-07-18 | 46.80 | $38.00 | 387400 |
| 2022-07-15 | 42.98 | $36.58 | 365800 |
| 2022-07-14 | 38.72 | $35.13 | 310600 |
| 2022-07-13 | 40.56 | $36.06 | 291200 |
| 2022-07-12 | 41.56 | $36.55 | 202200 |
| 2022-07-11 | 37.93 | $35.32 | 262523 |
| 2022-07-08 | 40.58 | $36.68 | 245748 |
| 2022-07-07 | 41.24 | $37.01 | 280300 |
| 2022-07-06 | 35.61 | $35.15 | 337144 |
| 2022-07-05 | 40.53 | $37.63 | 486548 |
| 2022-07-01 | 40.15 | $37.51 | 316733 |
| 2022-06-30 | 37.36 | $36.63 | 399130 |
| 2022-06-29 | 39.38 | $37.65 | 240701 |
| 2022-06-28 | 38.86 | $37.48 | 612100 |
| 2022-06-27 | 40.54 | $38.34 | 386536 |
| 2022-06-24 | 40.34 | $38.27 | 460300 |
| 2022-06-23 | 35.68 | $36.68 | 211400 |
| 2022-06-22 | 34.73 | $36.37 | 236900 |
| 2022-06-21 | 34.32 | $36.23 | 323424 |
| 2022-06-17 | 34.77 | $36.53 | 867012 |
| 2022-06-16 | 29.20 | $34.63 | 522700 |
| 2022-06-15 | 37.16 | $39.65 | 283931 |
| 2022-06-14 | 37.83 | $39.99 | 328800 |
| 2022-06-13 | 36.85 | $39.68 | 383600 |
| 2022-06-10 | 42.64 | $42.50 | 332149 |
| 2022-06-09 | 48.23 | $44.69 | 240109 |
| 2022-06-08 | 47.75 | $44.53 | 326400 |
| 2022-06-07 | 49.96 | $45.34 | 195900 |
| 2022-06-06 | 51.21 | $45.79 | 294207 |
| 2022-06-03 | 49.91 | $45.30 | 266200 |
| 2022-06-02 | 50.54 | $45.54 | 214400 |
| 2022-06-01 | 50.61 | $45.57 | 276924 |
| 2022-05-31 | 50.71 | $45.61 | 406800 |
| 2022-05-27 | 54.42 | $47.13 | 241833 |
| 2022-05-26 | 53.20 | $46.56 | 253000 |
| 2022-05-25 | 53.01 | $46.47 | 356400 |
| 2022-05-24 | 47.52 | $44.01 | 222317 |
| 2022-05-23 | 45.43 | $43.16 | 386400 |
| 2022-05-20 | 45.28 | $43.10 | 448400 |
| 2022-05-19 | 45.89 | $43.41 | 373600 |
| 2022-05-18 | 46.57 | $43.77 | 469034 |
| 2022-05-17 | 55.05 | $47.68 | 284600 |
| 2022-05-16 | 52.13 | $46.30 | 256200 |
| 2022-05-13 | 54.09 | $47.11 | 323714 |
| 2022-05-12 | 50.06 | $45.28 | 304512 |
| 2022-05-11 | 48.22 | $44.50 | 356300 |
| 2022-05-10 | 47.05 | $44.01 | 288200 |
| 2022-05-09 | 49.22 | $45.02 | 380500 |
| 2022-05-06 | 52.18 | $46.33 | 299718 |
| 2022-05-05 | 54.59 | $47.34 | 334700 |
| 2022-05-04 | 58.97 | $49.05 | 526919 |
| 2022-05-03 | 54.38 | $46.79 | 751224 |
| 2022-05-02 | 48.10 | $44.22 | 487700 |
| 2022-04-29 | 43.28 | $42.55 | 621700 |
| 2022-04-28 | 43.82 | $42.78 | 558724 |
| 2022-04-27 | 44.27 | $42.98 | 572323 |
| 2022-04-26 | 45.03 | $43.33 | 400600 |
| 2022-04-25 | 47.49 | $44.43 | 380827 |
| 2022-04-22 | 45.08 | $43.50 | 342400 |
| 2022-04-21 | 45.40 | $43.65 | 489400 |
| 2022-04-20 | 47.74 | $44.74 | 499021 |
| 2022-04-19 | 50.07 | $45.78 | 716900 |
| 2022-04-18 | 44.96 | $43.70 | 605800 |
| 2022-04-14 | 44.04 | $43.35 | 456400 |
| 2022-04-13 | 43.25 | $43.04 | 571300 |
| 2022-04-12 | 41.86 | $42.49 | 907000 |
| 2022-04-11 | 40.88 | $42.10 | 747926 |
| 2022-04-08 | 38.12 | $41.01 | 524343 |
| 2022-04-07 | 34.36 | $39.60 | 828900 |
| 2022-04-06 | 38.04 | $41.96 | 884900 |
| 2022-04-05 | 37.56 | $41.78 | 546726 |
| 2022-04-04 | 39.72 | $43.10 | 453500 |
| 2022-04-01 | 36.40 | $41.84 | 487025 |
| 2022-03-31 | 37.44 | $42.51 | 438700 |
| 2022-03-30 | 41.65 | $45.00 | 248925 |
| 2022-03-29 | 45.95 | $47.18 | 344400 |
| 2022-03-28 | 39.92 | $44.95 | 256400 |
| 2022-03-25 | 42.17 | $46.07 | 259036 |
| 2022-03-24 | 45.13 | $47.45 | 189500 |
| 2022-03-23 | 46.19 | $47.92 | 225300 |
| 2022-03-22 | 47.92 | $48.69 | 259344 |
| 2022-03-21 | 48.21 | $48.82 | 249021 |
| 2022-03-18 | 47.47 | $48.50 | 533900 |
| 2022-03-17 | 46.41 | $48.04 | 277500 |
| 2022-03-16 | 44.02 | $47.01 | 398114 |
| 2022-03-15 | 42.78 | $46.48 | 378800 |
| 2022-03-14 | 40.17 | $45.39 | 396900 |
| 2022-03-11 | 43.45 | $47.29 | 283100 |
| 2022-03-10 | 45.90 | $48.60 | 286700 |
| 2022-03-09 | 47.77 | $49.56 | 354802 |
| 2022-03-08 | 50.84 | $51.05 | 308608 |
| 2022-03-07 | 49.05 | $50.19 | 353315 |
| 2022-03-04 | 51.28 | $51.27 | 486500 |
| 2022-03-03 | 56.17 | $53.45 | 300933 |
| 2022-03-02 | 60.42 | $55.14 | 363000 |
| 2022-03-01 | 53.71 | $51.73 | 295200 |
| 2022-02-28 | 59.25 | $53.71 | 344837 |
| 2022-02-25 | 59.70 | $53.86 | 349804 |
| 2022-02-24 | 55.31 | $51.79 | 320834 |
| 2022-02-23 | 52.62 | $50.65 | 261200 |
| 2022-02-22 | 51.84 | $50.33 | 293900 |
| 2022-02-18 | 57.02 | $52.20 | 286800 |
| 2022-02-17 | 57.40 | $52.33 | 354200 |
| 2022-02-16 | 61.01 | $53.55 | 622230 |
| 2022-02-15 | 54.13 | $50.49 | 268800 |
| 2022-02-14 | 47.62 | $48.22 | 216300 |
| 2022-02-11 | 48.75 | $48.61 | 234620 |
| 2022-02-10 | 47.97 | $48.35 | 259608 |
| 2022-02-09 | 52.00 | $49.74 | 275843 |
| 2022-02-08 | 49.99 | $49.04 | 185600 |
| 2022-02-07 | 46.78 | $47.98 | 202536 |
| 2022-02-04 | 48.22 | $48.50 | 279300 |
| 2022-02-03 | 51.56 | $49.65 | 223300 |
| 2022-02-02 | 54.15 | $50.49 | 200424 |
| 2022-02-01 | 55.77 | $51.00 | 334123 |
| 2022-01-31 | 55.80 | $51.01 | 375300 |
| 2022-01-28 | 51.88 | $49.47 | 324600 |
| 2022-01-27 | 53.64 | $50.07 | 377200 |
| 2022-01-26 | 51.99 | $49.43 | 451800 |
| 2022-01-25 | 54.80 | $50.40 | 402600 |
| 2022-01-24 | 51.89 | $49.26 | 548500 |
| 2022-01-21 | 41.28 | $45.89 | 396300 |
| 2022-01-20 | 36.71 | $44.73 | 383405 |
| 2022-01-19 | 42.10 | $46.74 | 423000 |
| 2022-01-18 | 46.99 | $48.24 | 282327 |
| 2022-01-14 | 46.80 | $48.19 | 261300 |
| 2022-01-13 | 48.46 | $48.68 | 204700 |
| 2022-01-12 | 46.00 | $48.02 | 258612 |
| 2022-01-11 | 52.54 | $49.83 | 193623 |
| 2022-01-10 | 52.07 | $49.70 | 227743 |
| 2022-01-07 | 52.11 | $49.71 | 206214 |
| 2022-01-06 | 53.64 | $50.13 | 497200 |
| 2022-01-05 | 52.86 | $49.88 | 219938 |
| 2022-01-04 | 55.53 | $50.63 | 250729 |
| 2022-01-03 | 52.68 | $49.69 | 193500 |
| 2021-12-31 | 51.93 | $49.45 | 255900 |
| 2021-12-30 | 50.48 | $48.98 | 159742 |
| 2021-12-29 | 49.23 | $48.58 | 156539 |
| 2021-12-28 | 49.23 | $48.58 | 123100 |
| 2021-12-27 | 48.59 | $48.36 | 189335 |
| 2021-12-23 | 48.54 | $48.34 | 149107 |
| 2021-12-22 | 47.39 | $47.92 | 201605 |
| 2021-12-21 | 46.99 | $47.77 | 431700 |
| 2021-12-20 | 44.23 | $46.74 | 388300 |
| 2021-12-17 | 45.48 | $47.31 | 875518 |
| 2021-12-16 | 46.44 | $47.75 | 261100 |
| 2021-12-15 | 49.17 | $48.97 | 289494 |
| 2021-12-14 | 45.87 | $47.64 | 307202 |
| 2021-12-13 | 46.11 | $47.75 | 297518 |
| 2021-12-10 | 52.06 | $50.33 | 199554 |
| 2021-12-09 | 50.04 | $49.48 | 384807 |
| 2021-12-08 | 48.59 | $48.88 | 280800 |
| 2021-12-07 | 51.63 | $50.16 | 331267 |
| 2021-12-06 | 51.58 | $50.14 | 458333 |
| 2021-12-03 | 45.49 | $47.61 | 543400 |
| 2021-12-02 | 41.75 | $46.25 | 681400 |
| 2021-12-01 | 34.71 | $44.00 | 275722 |
| 2021-11-30 | 36.40 | $44.91 | 318716 |
| 2021-11-29 | 38.70 | $46.08 | 270400 |
| 2021-11-26 | 40.28 | $46.84 | 165700 |
| 2021-11-24 | 40.79 | $47.09 | 249000 |
| 2021-11-23 | 42.93 | $48.11 | 316525 |
| 2021-11-22 | 43.68 | $48.46 | 417900 |
| 2021-11-19 | 38.80 | $46.77 | 424916 |
| 2021-11-18 | 41.64 | $48.17 | 589501 |
| 2021-11-17 | 38.71 | $47.21 | 942605 |
| 2021-11-16 | 48.93 | $51.42 | 175500 |
| 2021-11-15 | 48.44 | $51.26 | 172217 |
| 2021-11-12 | 47.66 | $51.00 | 222742 |
| 2021-11-11 | 46.99 | $50.77 | 191800 |
| 2021-11-10 | 47.72 | $51.06 | 242008 |
| 2021-11-09 | 49.54 | $51.78 | 212307 |
| 2021-11-08 | 48.77 | $51.48 | 285814 |
| 2021-11-05 | 49.10 | $51.62 | 280149 |
| 2021-11-04 | 50.98 | $52.41 | 357636 |
| 2021-11-03 | 50.01 | $51.99 | 465600 |
| 2021-11-02 | 46.42 | $50.48 | 266400 |
| 2021-11-01 | 47.58 | $51.02 | 277913 |
| 2021-10-29 | 43.63 | $49.43 | 535200 |
| 2021-10-28 | 42.52 | $49.00 | 743856 |
| 2021-10-27 | 43.68 | $49.61 | 538700 |
| 2021-10-26 | 44.69 | $50.14 | 451322 |
| 2021-10-25 | 52.41 | $53.70 | 367600 |
| 2021-10-22 | 48.44 | $52.03 | 307200 |
| 2021-10-21 | 51.42 | $53.25 | 409700 |
| 2021-10-20 | 46.64 | $51.38 | 320700 |
| 2021-10-19 | 45.83 | $51.08 | 278821 |
| 2021-10-18 | 46.32 | $51.30 | 265600 |
| 2021-10-15 | 48.17 | $52.13 | 272300 |
| 2021-10-14 | 48.64 | $52.34 | 356208 |
| 2021-10-13 | 49.33 | $52.66 | 404030 |
| 2021-10-12 | 57.90 | $56.17 | 211343 |
| 2021-10-11 | 55.54 | $55.04 | 342721 |
| 2021-10-08 | 53.73 | $54.21 | 231400 |
| 2021-10-07 | 54.80 | $54.63 | 329503 |
| 2021-10-06 | 53.17 | $53.86 | 227719 |
| 2021-10-05 | 55.26 | $54.71 | 415305 |
| 2021-10-04 | 58.29 | $55.89 | 427934 |
| 2021-10-01 | 52.13 | $52.97 | 677402 |
| 2021-09-30 | 51.12 | $52.54 | 608226 |
| 2021-09-29 | 59.14 | $55.45 | 360500 |
| 2021-09-28 | 57.82 | $54.84 | 344882 |
| 2021-09-27 | 63.49 | $56.62 | 512114 |
| 2021-09-24 | 61.86 | $55.80 | 294600 |
| 2021-09-23 | 63.51 | $56.30 | 628100 |
| 2021-09-22 | 60.95 | $55.01 | 902500 |
| 2021-09-21 | 58.31 | $53.78 | 204439 |
| 2021-09-20 | 54.94 | $52.35 | 245129 |
| 2021-09-17 | 60.71 | $54.12 | 1.0M |
| 2021-09-16 | 58.08 | $53.01 | 345900 |
| 2021-09-15 | 52.83 | $51.06 | 247900 |
| 2021-09-14 | 50.66 | $50.34 | 215400 |
| 2021-09-13 | 52.41 | $50.89 | 234200 |
| 2021-09-10 | 49.68 | $49.98 | 207206 |
| 2021-09-09 | 50.65 | $50.30 | 538600 |
| 2021-09-08 | 47.93 | $49.40 | 267900 |
| 2021-09-07 | 45.55 | $48.65 | 292300 |
| 2021-09-03 | 49.41 | $50.00 | 283409 |
| 2021-09-02 | 48.83 | $49.81 | 245548 |
| 2021-09-01 | 53.28 | $51.27 | 269100 |
| 2021-08-31 | 51.16 | $50.54 | 220300 |
| 2021-08-30 | 51.68 | $50.71 | 165500 |
| 2021-08-27 | 52.12 | $50.86 | 276327 |
| 2021-08-26 | 49.18 | $49.79 | 218647 |
| 2021-08-25 | 50.02 | $50.10 | 140138 |
| 2021-08-24 | 50.97 | $50.45 | 210532 |
| 2021-08-23 | 50.38 | $50.22 | 194033 |
| 2021-08-20 | 50.46 | $50.25 | 247700 |
| 2021-08-19 | 48.11 | $49.28 | 318500 |
| 2021-08-18 | 49.04 | $49.69 | 311100 |
| 2021-08-17 | 50.24 | $50.22 | 272500 |
| 2021-08-16 | 57.27 | $53.02 | 206033 |
| 2021-08-13 | 52.78 | $51.02 | 126336 |
| 2021-08-12 | 56.02 | $52.18 | 275308 |
| 2021-08-11 | 57.43 | $52.67 | 102200 |
| 2021-08-10 | 58.46 | $53.03 | 173616 |
| 2021-08-09 | 55.90 | $51.80 | 241503 |
| 2021-08-06 | 57.74 | $52.47 | 299136 |
| 2021-08-05 | 56.81 | $52.01 | 354125 |
| 2021-08-04 | 54.69 | $50.98 | 459427 |
| 2021-08-03 | 65.31 | $54.57 | 469065 |
| 2021-08-02 | 71.17 | $56.17 | 731600 |
| 2021-07-30 | 68.45 | $54.55 | 451202 |
| 2021-07-29 | 66.42 | $53.46 | 815200 |
| 2021-07-28 | 59.38 | $50.36 | 258154 |
| 2021-07-27 | 59.85 | $50.48 | 254500 |
| 2021-07-26 | 56.85 | $49.35 | 167800 |
| 2021-07-23 | 55.79 | $48.97 | 303101 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.56
2026-07-20
Close Price
$96.34
Vol: 149777
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.03
Maximum
-0.07
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -31.56 | $96.34 | 149777 |
| 2026-07-17 | -15.20 | $100.37 | 194600 |
| 2026-07-16 | -5.88 | $102.72 | 321900 |
| 2026-07-15 | -4.62 | $99.73 | 378300 |
| 2026-07-14 | -30.74 | $92.38 | 139296 |
| 2026-07-13 | -39.40 | $90.51 | 400100 |
| 2026-07-10 | -20.74 | $94.54 | 281400 |
| 2026-07-09 | -6.82 | $95.31 | 459502 |
| 2026-07-08 | -2.13 | $88.01 | 296300 |
| 2026-07-07 | -1.40 | $87.26 | 167603 |
| 2026-07-06 | -3.85 | $85.91 | 215219 |
| 2026-07-02 | -25.76 | $83.73 | 155900 |
| 2026-07-01 | -33.76 | $83.05 | 273600 |
| 2026-06-30 | -13.29 | $84.79 | 172000 |
| 2026-06-29 | -14.71 | $84.67 | 301523 |
| 2026-06-26 | -16.59 | $84.51 | 572900 |
| 2026-06-25 | -37.76 | $82.71 | 187400 |
| 2026-06-24 | -27.06 | $83.62 | 208815 |
| 2026-06-23 | -52.82 | $81.43 | 192100 |
| 2026-06-22 | -54.77 | $80.58 | 243801 |
| 2026-06-18 | -36.76 | $80.73 | 758631 |
| 2026-06-17 | -51.80 | $78.13 | 221691 |
| 2026-06-16 | -15.09 | $83.65 | 143000 |
| 2026-06-15 | -14.69 | $83.71 | 168737 |
| 2026-06-12 | -8.71 | $84.61 | 192600 |
| 2026-06-11 | -11.10 | $84.25 | 150117 |
| 2026-06-10 | -11.77 | $84.15 | 255648 |
| 2026-06-09 | -4.98 | $84.82 | 199300 |
| 2026-06-08 | -18.78 | $82.69 | 289507 |
| 2026-06-05 | -22.42 | $82.16 | 350500 |
| 2026-06-04 | -7.57 | $84.32 | 185400 |
| 2026-06-03 | -14.65 | $83.29 | 256200 |
| 2026-06-02 | -4.26 | $84.80 | 247936 |
| 2026-06-01 | -8.00 | $83.87 | 265230 |
| 2026-05-29 | -16.86 | $82.62 | 241016 |
| 2026-05-28 | -8.92 | $83.74 | 200932 |
| 2026-05-27 | -6.62 | $83.58 | 249200 |
| 2026-05-26 | -34.22 | $78.69 | 315700 |
| 2026-05-22 | -38.15 | $78.16 | 231300 |
| 2026-05-21 | -54.89 | $75.90 | 359018 |
| 2026-05-20 | -71.26 | $73.69 | 403000 |
| 2026-05-19 | -74.47 | $72.87 | 382200 |
| 2026-05-18 | -65.28 | $74.06 | 376900 |
| 2026-05-15 | -65.98 | $73.96 | 404607 |
| 2026-05-14 | -34.45 | $77.84 | 294200 |
| 2026-05-13 | -40.15 | $76.12 | 390300 |
| 2026-05-12 | -26.41 | $78.58 | 245815 |
| 2026-05-11 | -13.90 | $80.82 | 290100 |
| 2026-05-08 | -2.29 | $81.20 | 271300 |
| 2026-05-07 | -8.91 | $80.13 | 313200 |
| 2026-05-06 | -15.89 | $79.00 | 314649 |
| 2026-05-05 | -16.35 | $78.79 | 242712 |
| 2026-05-04 | -30.25 | $75.59 | 325821 |
| 2026-05-01 | -25.17 | $76.43 | 367916 |
| 2026-04-30 | -13.59 | $78.75 | 456444 |
| 2026-04-29 | -25.03 | $73.31 | 349701 |
| 2026-04-28 | -7.29 | $72.39 | 209203 |
| 2026-04-27 | -10.27 | $71.58 | 187400 |
| 2026-04-24 | -4.77 | $71.84 | 127800 |
| 2026-04-23 | -10.45 | $71.22 | 180200 |
| 2026-04-22 | -12.28 | $71.02 | 187229 |
| 2026-04-21 | -20.99 | $70.07 | 158900 |
| 2026-04-20 | -5.32 | $71.78 | 178931 |
| 2026-04-17 | -6.94 | $70.70 | 165200 |
| 2026-04-16 | -21.28 | $67.37 | 161900 |
| 2026-04-15 | -35.59 | $65.89 | 153823 |
| 2026-04-14 | -12.96 | $68.23 | 177300 |
| 2026-04-13 | -14.51 | $68.07 | 181800 |
| 2026-04-10 | -14.60 | $68.06 | 143000 |
| 2026-04-09 | -16.83 | $67.83 | 164400 |
| 2026-04-08 | -34.91 | $65.96 | 188800 |
| 2026-04-07 | -58.70 | $63.50 | 225000 |
| 2026-04-06 | -55.79 | $63.31 | 234100 |
| 2026-04-02 | -41.89 | $64.87 | 229384 |
| 2026-04-01 | -38.50 | $65.25 | 296615 |
| 2026-03-31 | -8.91 | $68.57 | 424400 |
| 2026-03-30 | -9.98 | $66.74 | 361265 |
| 2026-03-27 | -14.54 | $65.93 | 375900 |
| 2026-03-26 | -0.94 | $66.80 | 388300 |
| 2026-03-25 | -3.73 | $65.31 | 321411 |
| 2026-03-24 | -10.68 | $64.29 | 366100 |
| 2026-03-23 | -32.63 | $62.83 | 502700 |
| 2026-03-20 | -77.44 | $60.04 | 988747 |
| 2026-03-19 | -69.92 | $60.97 | 555870 |
| 2026-03-18 | -74.74 | $60.55 | 402022 |
| 2026-03-17 | -50.66 | $60.50 | 375500 |
| 2026-03-16 | -48.03 | $60.84 | 396900 |
| 2026-03-13 | -55.37 | $59.89 | 371800 |
| 2026-03-12 | -49.19 | $60.69 | 313800 |
| 2026-03-11 | -43.47 | $61.43 | 438540 |
| 2026-03-10 | -51.43 | $60.40 | 414807 |
| 2026-03-09 | -45.10 | $61.22 | 423516 |
| 2026-03-06 | -44.79 | $61.26 | 317801 |
| 2026-03-05 | -35.68 | $62.44 | 283800 |
| 2026-03-04 | -22.55 | $64.14 | 330039 |
| 2026-03-03 | -34.29 | $62.62 | 426435 |
| 2026-03-02 | -43.17 | $61.47 | 344132 |
| 2026-02-27 | -33.51 | $62.72 | 404544 |
| 2026-02-26 | -28.03 | $63.43 | 432742 |
| 2026-02-25 | -34.59 | $62.58 | 379421 |
| 2026-02-24 | -32.51 | $62.85 | 311623 |
| 2026-02-23 | -33.28 | $62.75 | 492947 |
| 2026-02-20 | -3.32 | $66.63 | 502400 |
| 2026-02-19 | -7.87 | $64.53 | 521023 |
| 2026-02-18 | -22.37 | $62.89 | 486100 |
| 2026-02-17 | -89.14 | $58.28 | 363100 |
| 2026-02-13 | -82.58 | $60.11 | 262000 |
| 2026-02-12 | -73.56 | $60.69 | 164300 |
| 2026-02-11 | -71.07 | $60.85 | 152123 |
| 2026-02-10 | -84.45 | $59.99 | 222800 |
| 2026-02-09 | -60.19 | $61.55 | 134633 |
| 2026-02-06 | -46.03 | $62.46 | 187600 |
| 2026-02-05 | -78.07 | $60.40 | 320236 |
| 2026-02-04 | -44.17 | $62.58 | 168500 |
| 2026-02-03 | -81.18 | $60.20 | 244500 |
| 2026-02-02 | -77.81 | $60.44 | 168119 |
| 2026-01-30 | -85.31 | $59.96 | 228717 |
| 2026-01-29 | -94.50 | $60.27 | 163811 |
| 2026-01-28 | -73.37 | $61.70 | 215100 |
| 2026-01-27 | -81.46 | $61.29 | 82242 |
| 2026-01-26 | -86.48 | $61.07 | 127849 |
| 2026-01-23 | -83.37 | $61.23 | 155401 |
| 2026-01-22 | -40.20 | $63.41 | 159400 |
| 2026-01-21 | -28.51 | $64.00 | 162328 |
| 2026-01-20 | -60.59 | $62.38 | 207600 |
| 2026-01-16 | -58.10 | $62.92 | 168200 |
| 2026-01-15 | -28.95 | $64.36 | 304501 |
| 2026-01-14 | -55.53 | $63.10 | 167000 |
| 2026-01-13 | -57.75 | $63.25 | 189200 |
| 2026-01-12 | -57.45 | $64.05 | 156700 |
| 2026-01-09 | -49.48 | $64.75 | 116506 |
| 2026-01-08 | -53.11 | $64.47 | 146122 |
| 2026-01-07 | -72.80 | $62.95 | 83600 |
| 2026-01-06 | -66.32 | $63.45 | 174126 |
| 2026-01-05 | -72.67 | $62.96 | 141900 |
| 2026-01-02 | -89.77 | $61.64 | 153044 |
| 2025-12-31 | -95.04 | $61.86 | 109328 |
| 2025-12-30 | -83.02 | $62.85 | 86400 |
| 2025-12-29 | -70.10 | $63.74 | 132600 |
| 2025-12-26 | -61.97 | $64.30 | 118400 |
| 2025-12-24 | -61.54 | $64.33 | 87200 |
| 2025-12-23 | -53.68 | $64.19 | 160300 |
| 2025-12-22 | -55.39 | $64.05 | 121700 |
| 2025-12-19 | -58.18 | $63.59 | 513300 |
| 2025-12-18 | -57.09 | $63.50 | 164500 |
| 2025-12-17 | -42.12 | $64.83 | 156336 |
| 2025-12-16 | -40.88 | $64.94 | 198721 |
| 2025-12-15 | -32.66 | $65.67 | 194200 |
| 2025-12-12 | -36.26 | $65.35 | 322700 |
| 2025-12-11 | -13.06 | $67.41 | 221221 |
| 2025-12-10 | -10.84 | $66.60 | 227836 |
| 2025-12-09 | -8.20 | $65.29 | 134700 |
| 2025-12-08 | -32.95 | $63.78 | 271700 |
| 2025-12-05 | -23.28 | $64.37 | 104644 |
| 2025-12-04 | -12.41 | $64.90 | 119238 |
| 2025-12-03 | -10.38 | $64.23 | 198700 |
| 2025-12-02 | -35.94 | $62.63 | 174800 |
| 2025-12-01 | -36.58 | $62.59 | 350900 |
| 2025-11-28 | -29.55 | $63.03 | 100049 |
| 2025-11-26 | -32.11 | $62.87 | 206742 |
| 2025-11-25 | -35.45 | $62.79 | 266021 |
| 2025-11-24 | -67.18 | $60.74 | 240200 |
| 2025-11-21 | -50.67 | $61.93 | 209445 |
| 2025-11-20 | -87.21 | $59.78 | 210824 |
| 2025-11-19 | -81.18 | $61.75 | 123500 |
| 2025-11-18 | -84.30 | $61.67 | 124900 |
| 2025-11-17 | -86.88 | $61.17 | 157003 |
| 2025-11-14 | -72.93 | $63.88 | 176600 |
| 2025-11-13 | -70.41 | $64.37 | 245100 |
| 2025-11-12 | -72.98 | $63.87 | 301000 |
| 2025-11-11 | -82.04 | $62.11 | 204000 |
| 2025-11-10 | -82.19 | $62.08 | 219915 |
| 2025-11-07 | -83.89 | $61.75 | 252342 |
| 2025-11-06 | -94.54 | $59.68 | 347712 |
| 2025-11-05 | -93.97 | $61.06 | 281709 |
| 2025-11-04 | -98.35 | $61.40 | 263700 |
| 2025-11-03 | -90.34 | $63.08 | 254400 |
| 2025-10-31 | -87.63 | $63.53 | 241700 |
| 2025-10-30 | -96.34 | $62.25 | 317780 |
| 2025-10-29 | -96.05 | $62.97 | 314308 |
| 2025-10-28 | -92.17 | $64.28 | 342100 |
| 2025-10-27 | -88.29 | $64.86 | 342221 |
| 2025-10-24 | -99.93 | $64.33 | 341900 |
| 2025-10-23 | -99.68 | $65.48 | 463662 |
| 2025-10-22 | -2.72 | $77.84 | 243021 |
| 2025-10-21 | -26.31 | $77.49 | 178833 |
| 2025-10-20 | -43.68 | $75.80 | 145400 |
| 2025-10-17 | -53.34 | $74.86 | 116800 |
| 2025-10-16 | -55.81 | $74.62 | 120544 |
| 2025-10-15 | -53.94 | $75.29 | 124534 |
| 2025-10-14 | -48.01 | $75.93 | 179761 |
| 2025-10-13 | -85.73 | $71.86 | 139200 |
| 2025-10-10 | -96.48 | $70.70 | 216436 |
| 2025-10-09 | -85.67 | $72.47 | 127150 |
| 2025-10-08 | -95.09 | $72.02 | 138100 |
| 2025-10-07 | -94.11 | $72.46 | 123650 |
| 2025-10-06 | -97.28 | $73.64 | 124090 |
| 2025-10-03 | -73.24 | $76.14 | 140437 |
| 2025-10-02 | -73.48 | $76.45 | 111818 |
| 2025-10-01 | -64.55 | $77.49 | 126110 |
| 2025-09-30 | -76.57 | $76.09 | 121700 |
| 2025-09-29 | -79.31 | $75.77 | 286407 |
| 2025-09-26 | -87.88 | $75.00 | 179902 |
| 2025-09-25 | -88.41 | $74.94 | 216627 |
| 2025-09-24 | -87.20 | $78.54 | 142904 |
| 2025-09-23 | -82.64 | $78.89 | 188149 |
| 2025-09-22 | -86.38 | $78.61 | 206716 |
| 2025-09-19 | -86.52 | $78.60 | 250500 |
| 2025-09-18 | -61.32 | $79.88 | 235500 |
| 2025-09-17 | -83.37 | $78.01 | 206829 |
| 2025-09-16 | -68.04 | $79.31 | 180500 |
| 2025-09-15 | -73.58 | $78.84 | 179149 |
| 2025-09-12 | -61.67 | $79.85 | 153765 |
| 2025-09-11 | -24.88 | $82.97 | 234400 |
| 2025-09-10 | -45.75 | $81.20 | 160460 |
| 2025-09-09 | -19.10 | $83.29 | 178140 |
| 2025-09-08 | -18.72 | $83.01 | 146200 |
| 2025-09-05 | -16.54 | $83.13 | 114416 |
| 2025-09-04 | -16.47 | $83.10 | 170700 |
| 2025-09-03 | -27.22 | $81.62 | 209436 |
| 2025-09-02 | -19.74 | $82.24 | 166205 |
| 2025-08-29 | -18.90 | $82.19 | 137930 |
| 2025-08-28 | -4.91 | $84.33 | 245900 |
| 2025-08-27 | -3.34 | $84.57 | 119800 |
| 2025-08-26 | -11.77 | $83.28 | 258700 |
| 2025-08-25 | -8.16 | $82.50 | 185928 |
| 2025-08-22 | -7.66 | $82.21 | 239350 |
| 2025-08-21 | -27.65 | $78.27 | 152900 |
| 2025-08-20 | -33.36 | $78.16 | 154639 |
| 2025-08-19 | -19.35 | $79.92 | 112200 |
| 2025-08-18 | -31.93 | $78.34 | 181524 |
| 2025-08-15 | -27.31 | $78.92 | 285140 |
| 2025-08-14 | -24.12 | $79.32 | 178100 |
| 2025-08-13 | -15.80 | $81.14 | 338330 |
| 2025-08-12 | -47.62 | $78.50 | 217533 |
| 2025-08-11 | -71.82 | $75.31 | 163425 |
| 2025-08-08 | -77.23 | $74.25 | 166817 |
| 2025-08-07 | -83.31 | $73.06 | 176509 |
| 2025-08-06 | -76.75 | $74.40 | 257900 |
| 2025-08-05 | -86.08 | $72.55 | 246906 |
| 2025-08-04 | -97.53 | $70.28 | 208631 |
| 2025-08-01 | -93.16 | $71.65 | 291841 |
| 2025-07-31 | -95.26 | $72.35 | 316500 |
| 2025-07-30 | -96.51 | $72.20 | 365062 |
| 2025-07-29 | -92.10 | $73.76 | 482100 |
| 2025-07-28 | -92.86 | $76.36 | 274323 |
| 2025-07-25 | -75.70 | $78.81 | 351111 |
| 2025-07-24 | -99.37 | $75.43 | 437700 |
| 2025-07-23 | -69.77 | $79.95 | 318600 |
| 2025-07-22 | -84.92 | $77.85 | 222218 |
| 2025-07-21 | -89.75 | $77.18 | 129400 |
| 2025-07-18 | -91.49 | $76.94 | 219743 |
| 2025-07-17 | -98.30 | $76.30 | 511081 |
| 2025-07-16 | -32.74 | $85.17 | 210742 |
| 2025-07-15 | -34.67 | $84.85 | 232100 |
| 2025-07-14 | -5.89 | $88.76 | 215018 |
| 2025-07-11 | -9.39 | $88.25 | 241600 |
| 2025-07-10 | -14.80 | $87.46 | 233500 |
| 2025-07-09 | -10.00 | $87.14 | 205090 |
| 2025-07-08 | -14.93 | $86.29 | 283716 |
| 2025-07-07 | -5.32 | $87.18 | 257900 |
| 2025-07-03 | -2.58 | $87.57 | 118500 |
| 2025-07-02 | -0.96 | $86.42 | 245500 |
| 2025-07-01 | -4.33 | $82.73 | 167714 |
| 2025-06-30 | -18.35 | $79.93 | 168800 |
| 2025-06-27 | -13.90 | $80.56 | 255200 |
| 2025-06-26 | -18.28 | $79.94 | 106948 |
| 2025-06-25 | -13.48 | $80.62 | 180200 |
| 2025-06-24 | -4.48 | $81.86 | 135523 |
| 2025-06-23 | -2.79 | $80.23 | 178100 |
| 2025-06-20 | -5.46 | $78.20 | 429318 |
| 2025-06-18 | -3.91 | $77.62 | 135800 |
| 2025-06-17 | -10.45 | $76.80 | 153249 |
| 2025-06-16 | -8.29 | $77.07 | 203200 |
| 2025-06-13 | -21.97 | $75.09 | 188400 |
| 2025-06-12 | -7.87 | $76.81 | 157428 |
| 2025-06-11 | -9.34 | $76.63 | 236147 |
| 2025-06-10 | -2.70 | $76.01 | 183737 |
| 2025-06-09 | -1.90 | $74.36 | 144600 |
| 2025-06-06 | -3.38 | $73.02 | 202849 |
| 2025-06-05 | -4.46 | $71.53 | 168500 |
| 2025-06-04 | -14.36 | $70.50 | 184200 |
| 2025-06-03 | -7.80 | $71.00 | 193200 |
| 2025-06-02 | -11.01 | $70.67 | 225800 |
| 2025-05-30 | -18.23 | $69.93 | 191345 |
| 2025-05-29 | -24.08 | $69.17 | 189300 |
| 2025-05-28 | -13.99 | $69.97 | 226131 |
| 2025-05-27 | -18.50 | $69.38 | 167200 |
| 2025-05-23 | -35.63 | $67.14 | 159500 |
| 2025-05-22 | -34.49 | $67.21 | 159710 |
| 2025-05-21 | -31.02 | $66.88 | 187500 |
| 2025-05-20 | -18.29 | $68.90 | 147630 |
| 2025-05-19 | -17.65 | $69.00 | 131800 |
| 2025-05-16 | -15.70 | $69.31 | 98500 |
| 2025-05-15 | -18.98 | $68.79 | 151000 |
| 2025-05-14 | -23.27 | $68.11 | 179101 |
| 2025-05-13 | -16.77 | $69.14 | 239116 |
| 2025-05-12 | -22.76 | $68.19 | 301101 |
| 2025-05-09 | -14.92 | $64.89 | 132935 |
| 2025-05-08 | -9.60 | $65.45 | 241400 |
| 2025-05-07 | -13.21 | $63.12 | 211173 |
| 2025-05-06 | -16.06 | $62.82 | 153804 |
| 2025-05-05 | -13.35 | $62.74 | 226000 |
| 2025-05-02 | -12.11 | $62.74 | 184500 |
| 2025-05-01 | -19.97 | $61.78 | 226300 |
| 2025-04-30 | -28.64 | $60.72 | 219821 |
| 2025-04-29 | -23.57 | $61.34 | 210100 |
| 2025-04-28 | -25.86 | $61.06 | 208200 |
| 2025-04-25 | -32.57 | $60.24 | 254525 |
| 2025-04-24 | -33.55 | $60.12 | 338138 |
| 2025-04-23 | -42.47 | $59.03 | 254300 |
| 2025-04-22 | -36.58 | $59.75 | 307139 |
| 2025-04-21 | -49.51 | $58.17 | 176215 |
| 2025-04-17 | -44.93 | $58.73 | 190600 |
| 2025-04-16 | -49.26 | $58.20 | 207548 |
| 2025-04-15 | -47.38 | $58.43 | 211241 |
| 2025-04-14 | -44.60 | $58.77 | 400800 |
| 2025-04-11 | -33.88 | $60.08 | 249600 |
| 2025-04-10 | -38.95 | $59.46 | 445740 |
| 2025-04-09 | -19.03 | $62.17 | 693100 |
| 2025-04-08 | -66.17 | $56.52 | 309570 |
| 2025-04-07 | -64.93 | $57.19 | 359734 |
| 2025-04-04 | -71.89 | $56.16 | 398404 |
| 2025-04-03 | -79.96 | $56.20 | 387500 |
| 2025-04-02 | -56.33 | $59.92 | 224306 |
| 2025-04-01 | -70.34 | $57.86 | 236408 |
| 2025-03-31 | -76.46 | $56.96 | 489925 |
| 2025-03-28 | -95.89 | $55.11 | 515149 |
| 2025-03-27 | -99.60 | $56.74 | 413700 |
| 2025-03-26 | -64.58 | $61.83 | 177900 |
| 2025-03-25 | -61.78 | $62.85 | 223602 |
| 2025-03-24 | -58.89 | $63.23 | 227200 |
| 2025-03-21 | -76.82 | $60.87 | 450894 |
| 2025-03-20 | -81.56 | $60.65 | 129800 |
| 2025-03-19 | -80.91 | $60.75 | 274200 |
| 2025-03-18 | -87.37 | $59.81 | 260100 |
| 2025-03-17 | -87.40 | $59.90 | 218800 |
| 2025-03-14 | -93.95 | $58.83 | 222600 |
| 2025-03-13 | -99.88 | $59.67 | 210937 |
| 2025-03-12 | -94.13 | $64.27 | 365800 |
| 2025-03-11 | -89.40 | $65.31 | 271800 |
| 2025-03-10 | -84.49 | $65.94 | 217300 |
| 2025-03-07 | -79.35 | $66.60 | 135135 |
| 2025-03-06 | -78.88 | $66.66 | 187005 |
| 2025-03-05 | -73.19 | $67.39 | 141900 |
| 2025-03-04 | -83.32 | $66.09 | 330423 |
| 2025-03-03 | -97.27 | $66.11 | 205040 |
| 2025-02-28 | -91.12 | $68.16 | 187900 |
| 2025-02-27 | -94.28 | $68.37 | 161427 |
| 2025-02-26 | -91.14 | $68.96 | 179814 |
| 2025-02-25 | -84.85 | $69.50 | 236100 |
| 2025-02-24 | -93.82 | $68.73 | 179800 |
| 2025-02-21 | -95.45 | $68.59 | 209500 |
| 2025-02-20 | -50.17 | $72.31 | 175605 |
| 2025-02-19 | -48.56 | $72.22 | 161500 |
| 2025-02-18 | -28.86 | $74.07 | 141200 |
| 2025-02-14 | -35.46 | $73.45 | 174144 |
| 2025-02-13 | -34.19 | $73.57 | 358500 |
| 2025-02-12 | -53.14 | $71.79 | 492522 |
| 2025-02-11 | -14.46 | $74.76 | 353024 |
| 2025-02-10 | -24.46 | $73.10 | 209800 |
| 2025-02-07 | -25.40 | $72.97 | 238100 |
| 2025-02-06 | -10.89 | $74.98 | 172400 |
| 2025-02-05 | -4.98 | $75.03 | 114400 |
| 2025-02-04 | -9.58 | $74.43 | 122400 |
| 2025-02-03 | -22.53 | $72.58 | 213500 |
| 2025-01-31 | -10.39 | $74.25 | 199844 |
| 2025-01-30 | -3.13 | $75.24 | 282478 |
| 2025-01-29 | -3.74 | $73.25 | 189206 |
| 2025-01-28 | -2.95 | $73.10 | 134506 |
| 2025-01-27 | -0.84 | $72.58 | 166100 |
| 2025-01-24 | -0.86 | $71.10 | 126800 |
| 2025-01-23 | -14.39 | $69.12 | 94000 |
| 2025-01-22 | -24.14 | $68.30 | 153822 |
| 2025-01-21 | -2.97 | $70.08 | 188120 |
| 2025-01-17 | -17.65 | $68.31 | 146400 |
| 2025-01-16 | -17.40 | $68.33 | 191006 |
| 2025-01-15 | -15.34 | $68.49 | 176500 |
| 2025-01-14 | -25.87 | $66.62 | 191809 |
| 2025-01-13 | -67.35 | $63.99 | 160500 |
| 2025-01-10 | -77.57 | $63.38 | 163700 |
| 2025-01-08 | -57.91 | $64.66 | 148707 |
| 2025-01-07 | -61.60 | $64.42 | 202600 |
| 2025-01-06 | -74.37 | $63.64 | 190300 |
| 2025-01-03 | -83.33 | $63.10 | 132500 |
| 2025-01-02 | -97.51 | $62.35 | 133134 |
| 2024-12-31 | -84.40 | $63.35 | 76003 |
| 2024-12-30 | -84.93 | $63.31 | 99502 |
| 2024-12-27 | -86.63 | $63.59 | 71507 |
| 2024-12-26 | -77.35 | $64.36 | 71539 |
| 2024-12-24 | -79.76 | $64.16 | 81313 |
| 2024-12-23 | -94.05 | $62.98 | 118200 |
| 2024-12-20 | -93.92 | $63.00 | 445131 |
| 2024-12-19 | -85.95 | $63.05 | 195900 |
| 2024-12-18 | -75.94 | $63.40 | 118514 |
| 2024-12-17 | -55.53 | $65.41 | 97207 |
| 2024-12-16 | -37.67 | $67.17 | 75400 |
| 2024-12-13 | -44.26 | $66.52 | 99700 |
| 2024-12-12 | -33.40 | $67.59 | 121100 |
| 2024-12-11 | -37.36 | $67.20 | 171200 |
| 2024-12-10 | -37.06 | $67.23 | 127600 |
| 2024-12-09 | -37.67 | $67.17 | 83136 |
| 2024-12-06 | -33.71 | $67.56 | 122100 |
| 2024-12-05 | -32.59 | $67.67 | 74800 |
| 2024-12-04 | -23.44 | $68.28 | 173600 |
| 2024-12-03 | -12.75 | $69.11 | 113812 |
| 2024-12-02 | -11.06 | $69.32 | 117400 |
| 2024-11-29 | -12.31 | $69.14 | 101100 |
| 2024-11-27 | -6.68 | $69.93 | 166215 |
| 2024-11-26 | -10.19 | $69.43 | 139700 |
| 2024-11-25 | -8.78 | $69.63 | 239100 |
| 2024-11-22 | -5.52 | $66.57 | 169100 |
| 2024-11-21 | -37.48 | $63.20 | 158433 |
| 2024-11-20 | -51.85 | $61.68 | 102746 |
| 2024-11-19 | -36.41 | $62.57 | 96200 |
| 2024-11-18 | -28.42 | $63.43 | 141800 |
| 2024-11-15 | -24.45 | $63.95 | 113716 |
| 2024-11-14 | -18.33 | $64.75 | 108900 |
| 2024-11-13 | -11.84 | $65.60 | 303600 |
| 2024-11-12 | -13.68 | $64.85 | 215617 |
| 2024-11-11 | -0.08 | $66.53 | 183719 |
| 2024-11-08 | -13.49 | $64.60 | 206307 |
| 2024-11-07 | -13.10 | $64.60 | 276305 |
| 2024-11-06 | -7.51 | $64.66 | 400900 |
| 2024-11-05 | -26.51 | $58.44 | 124500 |
| 2024-11-04 | -41.08 | $57.28 | 162400 |
| 2024-11-01 | -43.22 | $57.11 | 149400 |
| 2024-10-31 | -47.99 | $56.73 | 196000 |
| 2024-10-30 | -19.85 | $58.97 | 156803 |
| 2024-10-29 | -21.48 | $58.84 | 145246 |
| 2024-10-28 | -11.18 | $59.66 | 272302 |
| 2024-10-25 | -46.23 | $56.87 | 226800 |
| 2024-10-24 | -39.07 | $57.44 | 389950 |
| 2024-10-23 | -59.83 | $55.47 | 251900 |
| 2024-10-22 | -76.57 | $54.27 | 113436 |
| 2024-10-21 | -68.48 | $54.85 | 174800 |
| 2024-10-18 | -43.10 | $56.67 | 116000 |
| 2024-10-17 | -41.56 | $56.78 | 124100 |
| 2024-10-16 | -41.70 | $56.77 | 119543 |
| 2024-10-15 | -68.06 | $54.88 | 129200 |
| 2024-10-14 | -67.09 | $54.95 | 111600 |
| 2024-10-11 | -71.69 | $54.62 | 135400 |
| 2024-10-10 | -85.63 | $53.62 | 190100 |
| 2024-10-09 | -98.69 | $53.74 | 122611 |
| 2024-10-08 | -54.72 | $55.82 | 138100 |
| 2024-10-07 | -55.28 | $55.78 | 124979 |
| 2024-10-04 | -32.92 | $57.39 | 176233 |
| 2024-10-03 | -59.86 | $55.45 | 107700 |
| 2024-10-02 | -45.83 | $56.46 | 91735 |
| 2024-10-01 | -27.68 | $58.02 | 112000 |
| 2024-09-30 | -34.00 | $58.48 | 169246 |
| 2024-09-27 | -36.02 | $59.06 | 211229 |
| 2024-09-26 | -46.50 | $58.06 | 194700 |
| 2024-09-25 | -57.49 | $57.07 | 157607 |
| 2024-09-24 | -54.90 | $57.44 | 82141 |
| 2024-09-23 | -58.56 | $57.21 | 108400 |
| 2024-09-20 | -54.90 | $57.62 | 402700 |
| 2024-09-19 | -46.79 | $58.53 | 116800 |
| 2024-09-18 | -64.88 | $56.50 | 186307 |
| 2024-09-17 | -64.62 | $56.53 | 225800 |
| 2024-09-16 | -73.71 | $55.51 | 94213 |
| 2024-09-13 | -69.70 | $55.96 | 157600 |
| 2024-09-12 | -83.87 | $54.37 | 158700 |
| 2024-09-11 | -91.27 | $53.54 | 192614 |
| 2024-09-10 | -87.07 | $54.08 | 329735 |
| 2024-09-09 | -91.98 | $57.36 | 237100 |
| 2024-09-06 | -86.96 | $57.71 | 169900 |
| 2024-09-05 | -75.07 | $58.54 | 125800 |
| 2024-09-04 | -67.48 | $59.07 | 89932 |
| 2024-09-03 | -50.14 | $60.28 | 185039 |
| 2024-08-30 | -14.56 | $62.34 | 150400 |
| 2024-08-29 | -15.17 | $62.28 | 127648 |
| 2024-08-28 | -17.90 | $62.01 | 101700 |
| 2024-08-27 | -10.62 | $62.73 | 110300 |
| 2024-08-26 | -7.48 | $63.04 | 184926 |
| 2024-08-23 | -4.62 | $62.56 | 170434 |
| 2024-08-22 | -28.05 | $59.79 | 93626 |
| 2024-08-21 | -13.90 | $60.95 | 142400 |
| 2024-08-20 | -12.48 | $61.04 | 177200 |
| 2024-08-19 | -7.26 | $61.04 | 249704 |
| 2024-08-16 | -9.99 | $60.83 | 153600 |
| 2024-08-15 | -26.07 | $59.59 | 225100 |
| 2024-08-14 | -60.05 | $56.97 | 147815 |
| 2024-08-13 | -45.66 | $58.08 | 147200 |
| 2024-08-12 | -49.42 | $57.79 | 236200 |
| 2024-08-09 | -23.35 | $59.80 | 222021 |
| 2024-08-08 | -22.31 | $59.88 | 200746 |
| 2024-08-07 | -34.27 | $58.80 | 242400 |
| 2024-08-06 | -39.09 | $57.57 | 164615 |
| 2024-08-05 | -36.98 | $57.78 | 562700 |
| 2024-08-02 | -54.66 | $55.89 | 285900 |
| 2024-08-01 | -30.62 | $58.34 | 216400 |
| 2024-07-31 | -18.84 | $59.54 | 203410 |
| 2024-07-30 | -31.68 | $57.48 | 133400 |
| 2024-07-29 | -39.82 | $56.74 | 182200 |
| 2024-07-26 | -22.66 | $58.30 | 159000 |
| 2024-07-25 | -36.30 | $57.06 | 171700 |
| 2024-07-24 | -43.45 | $56.41 | 195335 |
| 2024-07-23 | -56.22 | $55.25 | 236422 |
| 2024-07-22 | -36.96 | $57.00 | 100842 |
| 2024-07-19 | -35.86 | $57.10 | 154200 |
| 2024-07-18 | -24.09 | $58.17 | 174400 |
| 2024-07-17 | -6.32 | $59.27 | 166200 |
| 2024-07-16 | -5.13 | $58.30 | 240300 |
| 2024-07-15 | -25.99 | $56.48 | 250936 |
| 2024-07-12 | -22.79 | $56.69 | 234000 |
| 2024-07-11 | -56.41 | $55.11 | 175823 |
| 2024-07-10 | -91.26 | $52.04 | 136500 |
| 2024-07-09 | -99.43 | $51.32 | 144200 |
| 2024-07-08 | -91.32 | $52.72 | 224749 |
| 2024-07-05 | -97.52 | $52.22 | 90615 |
| 2024-07-03 | -90.71 | $53.73 | 54700 |
| 2024-07-02 | -90.00 | $53.78 | 85200 |
| 2024-07-01 | -90.14 | $53.77 | 117200 |
| 2024-06-28 | -80.14 | $54.47 | 343200 |
| 2024-06-27 | -84.14 | $54.19 | 121472 |
| 2024-06-26 | -92.35 | $53.68 | 135600 |
| 2024-06-25 | -96.68 | $53.96 | 159635 |
| 2024-06-24 | -81.18 | $55.42 | 162827 |
| 2024-06-21 | -95.36 | $54.74 | 425403 |
| 2024-06-20 | -84.36 | $55.44 | 139400 |
| 2024-06-18 | -55.64 | $57.02 | 119914 |
| 2024-06-17 | -46.00 | $57.55 | 131400 |
| 2024-06-14 | -70.73 | $56.19 | 158034 |
| 2024-06-13 | -60.00 | $56.78 | 173500 |
| 2024-06-12 | -28.55 | $58.51 | 146900 |
| 2024-06-11 | -61.97 | $56.66 | 238806 |
| 2024-06-10 | -57.07 | $57.16 | 181845 |
| 2024-06-07 | -67.39 | $56.54 | 183400 |
| 2024-06-06 | -54.41 | $57.32 | 187541 |
| 2024-06-05 | -52.75 | $57.42 | 121100 |
| 2024-06-04 | -54.74 | $57.30 | 154028 |
| 2024-06-03 | -41.10 | $58.12 | 153724 |
| 2024-05-31 | -65.22 | $56.67 | 145322 |
| 2024-05-30 | -78.54 | $55.87 | 156325 |
| 2024-05-29 | -92.51 | $55.03 | 163400 |
| 2024-05-28 | -80.15 | $56.31 | 134700 |
| 2024-05-24 | -82.63 | $56.60 | 102413 |
| 2024-05-23 | -92.90 | $55.92 | 198400 |
| 2024-05-22 | -76.99 | $56.65 | 151246 |
| 2024-05-21 | -51.62 | $57.34 | 95600 |
| 2024-05-20 | -47.82 | $57.55 | 124445 |
| 2024-05-17 | -35.41 | $58.99 | 108133 |
| 2024-05-16 | -29.72 | $59.67 | 113333 |
| 2024-05-15 | -30.19 | $59.59 | 217846 |
| 2024-05-14 | -32.27 | $59.24 | 302407 |
| 2024-05-13 | -38.61 | $58.17 | 252507 |
| 2024-05-10 | -39.26 | $58.06 | 191916 |
| 2024-05-09 | -36.65 | $58.50 | 338100 |
| 2024-05-08 | -39.38 | $58.04 | 122600 |
| 2024-05-07 | -43.71 | $57.31 | 121831 |
| 2024-05-06 | -41.16 | $57.74 | 144815 |
| 2024-05-03 | -48.93 | $56.43 | 143648 |
| 2024-05-02 | -45.08 | $57.08 | 213320 |
| 2024-05-01 | -43.89 | $57.28 | 280400 |
| 2024-04-30 | -40.57 | $57.84 | 373338 |
| 2024-04-29 | -25.56 | $60.37 | 349124 |
| 2024-04-26 | -14.12 | $62.30 | 817300 |
| 2024-04-25 | -10.88 | $56.67 | 600000 |
| 2024-04-24 | -65.70 | $51.12 | 217700 |
| 2024-04-23 | -67.98 | $50.90 | 161742 |
| 2024-04-22 | -83.99 | $49.36 | 318834 |
| 2024-04-19 | -91.68 | $48.62 | 205416 |
| 2024-04-18 | -100.00 | $48.06 | 187135 |
| 2024-04-17 | -97.14 | $48.62 | 188400 |
| 2024-04-16 | -86.78 | $49.56 | 197359 |
| 2024-04-15 | -96.20 | $49.35 | 265448 |
| 2024-04-12 | -92.06 | $49.90 | 240300 |
| 2024-04-11 | -86.69 | $50.34 | 351100 |
| 2024-04-10 | -91.34 | $51.01 | 212835 |
| 2024-04-09 | -68.94 | $53.09 | 288720 |
| 2024-04-08 | -85.42 | $52.05 | 141108 |
| 2024-04-05 | -74.17 | $52.76 | 203315 |
| 2024-04-04 | -68.78 | $53.10 | 147824 |
| 2024-04-03 | -49.84 | $54.26 | 124013 |
| 2024-04-02 | -43.66 | $54.55 | 163830 |
| 2024-04-01 | -19.18 | $56.17 | 123912 |
| 2024-03-28 | -7.55 | $56.94 | 147806 |
| 2024-03-27 | -3.76 | $56.19 | 193800 |
| 2024-03-26 | -29.85 | $54.11 | 120421 |
| 2024-03-25 | -30.69 | $54.07 | 96007 |
| 2024-03-22 | -25.41 | $54.31 | 211807 |
| 2024-03-21 | -20.66 | $54.54 | 202905 |
| 2024-03-20 | -32.02 | $53.99 | 130616 |
| 2024-03-19 | -63.84 | $52.45 | 214327 |
| 2024-03-18 | -70.04 | $52.15 | 248200 |
| 2024-03-15 | -58.06 | $52.73 | 364107 |
| 2024-03-14 | -82.99 | $51.77 | 191700 |
| 2024-03-13 | -68.03 | $52.50 | 142442 |
| 2024-03-12 | -76.65 | $52.34 | 108220 |
| 2024-03-11 | -81.83 | $52.18 | 108300 |
| 2024-03-08 | -82.03 | $52.16 | 232715 |
| 2024-03-07 | -64.47 | $53.89 | 262100 |
| 2024-03-06 | -89.24 | $51.45 | 397900 |
| 2024-03-05 | -89.10 | $51.25 | 215300 |
| 2024-03-04 | -85.25 | $51.34 | 270400 |
| 2024-03-01 | -74.14 | $52.50 | 208009 |
| 2024-02-29 | -74.14 | $52.50 | 321632 |
| 2024-02-28 | -86.21 | $51.24 | 254919 |
| 2024-02-27 | -84.10 | $51.46 | 253437 |
| 2024-02-26 | -89.75 | $50.87 | 214600 |
| 2024-02-23 | -80.75 | $51.81 | 190441 |
| 2024-02-22 | -84.77 | $51.39 | 287517 |
| 2024-02-21 | -77.58 | $51.45 | 242300 |
| 2024-02-20 | -80.76 | $51.09 | 239600 |
| 2024-02-16 | -66.73 | $52.68 | 303521 |
| 2024-02-15 | -54.55 | $54.06 | 346000 |
| 2024-02-14 | -35.30 | $56.24 | 656539 |
| 2024-02-13 | -24.62 | $57.45 | 433400 |
| 2024-02-12 | -6.71 | $59.48 | 460400 |
| 2024-02-09 | -3.02 | $57.25 | 271200 |
| 2024-02-08 | -3.97 | $55.20 | 445222 |
| 2024-02-07 | -18.01 | $53.37 | 182336 |
| 2024-02-06 | -40.56 | $52.31 | 156700 |
| 2024-02-05 | -72.53 | $50.66 | 117700 |
| 2024-02-02 | -63.58 | $51.23 | 126224 |
| 2024-02-01 | -56.51 | $51.68 | 157300 |
| 2024-01-31 | -74.69 | $50.56 | 213100 |
| 2024-01-30 | -52.92 | $52.86 | 97800 |
| 2024-01-29 | -53.04 | $53.16 | 162200 |
| 2024-01-26 | -69.12 | $51.72 | 98400 |
| 2024-01-25 | -66.97 | $52.14 | 239700 |
| 2024-01-24 | -84.46 | $50.43 | 320000 |
| 2024-01-23 | -73.48 | $51.93 | 113009 |
| 2024-01-22 | -65.76 | $52.64 | 129234 |
| 2024-01-19 | -85.54 | $50.82 | 162500 |
| 2024-01-18 | -80.33 | $51.30 | 107742 |
| 2024-01-17 | -85.11 | $50.86 | 123901 |
| 2024-01-16 | -88.91 | $50.51 | 193210 |
| 2024-01-12 | -92.09 | $50.66 | 173200 |
| 2024-01-11 | -56.30 | $52.88 | 245101 |
| 2024-01-10 | -44.09 | $54.14 | 75735 |
| 2024-01-09 | -41.09 | $54.45 | 101900 |
| 2024-01-08 | -36.72 | $54.90 | 118100 |
| 2024-01-05 | -42.83 | $54.27 | 174800 |
| 2024-01-04 | -47.77 | $53.76 | 249000 |
| 2024-01-03 | -47.67 | $53.77 | 170900 |
| 2024-01-02 | -24.81 | $56.13 | 222000 |
| 2023-12-29 | -24.03 | $56.21 | 155443 |
| 2023-12-28 | -11.14 | $57.54 | 159500 |
| 2023-12-27 | -6.20 | $58.05 | 101345 |
| 2023-12-26 | -4.56 | $57.78 | 178300 |
| 2023-12-22 | -9.27 | $56.40 | 88100 |
| 2023-12-21 | -7.91 | $56.52 | 158400 |
| 2023-12-20 | -28.81 | $54.67 | 219525 |
| 2023-12-19 | -1.79 | $56.62 | 182318 |
| 2023-12-18 | -14.55 | $54.83 | 283221 |
| 2023-12-15 | -15.79 | $54.61 | 708500 |
| 2023-12-14 | -4.49 | $55.39 | 388300 |
| 2023-12-13 | -37.06 | $53.33 | 364400 |
| 2023-12-12 | -99.35 | $48.61 | 159100 |
| 2023-12-11 | -78.24 | $50.39 | 166924 |
| 2023-12-08 | -72.90 | $50.25 | 130500 |
| 2023-12-07 | -68.65 | $50.60 | 430900 |
| 2023-12-06 | -72.90 | $50.25 | 217046 |
| 2023-12-05 | -64.40 | $50.95 | 268400 |
| 2023-12-04 | -32.20 | $53.60 | 139035 |
| 2023-12-01 | -34.02 | $53.45 | 184548 |
| 2023-11-30 | -60.51 | $51.27 | 213914 |
| 2023-11-29 | -40.72 | $52.52 | 166500 |
| 2023-11-28 | -48.68 | $51.44 | 136214 |
| 2023-11-27 | -44.13 | $51.89 | 163115 |
| 2023-11-24 | -35.02 | $52.79 | 78800 |
| 2023-11-22 | -40.32 | $52.25 | 132412 |
| 2023-11-21 | -29.82 | $52.17 | 184913 |
| 2023-11-20 | -25.95 | $52.70 | 168500 |
| 2023-11-17 | -27.70 | $52.46 | 258742 |
| 2023-11-16 | -38.60 | $50.97 | 441500 |
| 2023-11-15 | -7.97 | $55.16 | 357929 |
| 2023-11-14 | -3.57 | $54.46 | 280224 |
| 2023-11-13 | -35.70 | $49.63 | 238131 |
| 2023-11-10 | -39.58 | $49.20 | 284800 |
| 2023-11-09 | -41.72 | $48.56 | 238300 |
| 2023-11-08 | -25.81 | $50.36 | 231600 |
| 2023-11-07 | -19.90 | $51.09 | 294933 |
| 2023-11-06 | -9.79 | $52.34 | 364100 |
| 2023-11-03 | -4.77 | $52.96 | 228900 |
| 2023-11-02 | -6.65 | $51.01 | 326001 |
| 2023-11-01 | -17.37 | $49.42 | 187500 |
| 2023-10-31 | -33.13 | $47.85 | 349329 |
| 2023-10-30 | -36.35 | $47.53 | 308300 |
| 2023-10-27 | -20.08 | $49.15 | 572500 |
| 2023-10-26 | -19.98 | $49.16 | 911439 |
| 2023-10-25 | -75.71 | $43.33 | 441400 |
| 2023-10-24 | -68.22 | $43.99 | 384729 |
| 2023-10-23 | -49.38 | $45.65 | 334200 |
| 2023-10-20 | -52.18 | $45.46 | 341300 |
| 2023-10-19 | -54.53 | $45.66 | 225800 |
| 2023-10-18 | -52.59 | $45.94 | 230800 |
| 2023-10-17 | -56.51 | $46.00 | 307227 |
| 2023-10-16 | -76.29 | $43.94 | 370333 |
| 2023-10-13 | -94.51 | $41.84 | 228300 |
| 2023-10-12 | -89.71 | $42.52 | 250040 |
| 2023-10-11 | -84.81 | $43.44 | 210530 |
| 2023-10-10 | -82.44 | $43.74 | 325411 |
| 2023-10-09 | -87.26 | $43.13 | 165801 |
| 2023-10-06 | -90.59 | $42.71 | 189602 |
| 2023-10-05 | -98.04 | $42.65 | 292525 |
| 2023-10-04 | -93.88 | $44.95 | 249000 |
| 2023-10-03 | -95.66 | $45.12 | 192200 |
| 2023-10-02 | -98.82 | $46.60 | 237600 |
| 2023-09-29 | -90.14 | $47.76 | 293317 |
| 2023-09-28 | -70.56 | $49.15 | 290800 |
| 2023-09-27 | -85.29 | $49.23 | 211300 |
| 2023-09-26 | -91.52 | $48.87 | 194500 |
| 2023-09-25 | -86.06 | $49.47 | 179608 |
| 2023-09-22 | -91.93 | $49.15 | 234000 |
| 2023-09-21 | -97.86 | $50.50 | 173100 |
| 2023-09-20 | -72.97 | $51.38 | 146031 |
| 2023-09-19 | -65.09 | $51.68 | 169505 |
| 2023-09-18 | -49.87 | $52.26 | 197210 |
| 2023-09-15 | -35.32 | $52.56 | 700735 |
| 2023-09-14 | -1.99 | $54.07 | 377800 |
| 2023-09-13 | -55.30 | $51.61 | 313900 |
| 2023-09-12 | -49.44 | $51.87 | 265600 |
| 2023-09-11 | -55.30 | $51.61 | 287900 |
| 2023-09-08 | -44.32 | $52.07 | 263600 |
| 2023-09-07 | -47.13 | $51.84 | 301200 |
| 2023-09-06 | -29.64 | $52.48 | 273800 |
| 2023-09-05 | -10.91 | $53.40 | 237946 |
| 2023-09-01 | -10.08 | $53.45 | 129100 |
| 2023-08-31 | -12.23 | $53.32 | 145100 |
| 2023-08-30 | -5.34 | $53.68 | 183348 |
| 2023-08-29 | -6.62 | $53.51 | 156835 |
| 2023-08-28 | -5.62 | $52.82 | 280547 |
| 2023-08-25 | -21.44 | $51.81 | 263200 |
| 2023-08-24 | -20.59 | $51.77 | 302900 |
| 2023-08-23 | -21.59 | $52.39 | 278800 |
| 2023-08-22 | -42.70 | $51.06 | 263500 |
| 2023-08-21 | -36.51 | $51.45 | 286200 |
| 2023-08-18 | -31.11 | $51.79 | 310600 |
| 2023-08-17 | -51.90 | $50.48 | 384400 |
| 2023-08-16 | -53.97 | $50.35 | 323339 |
| 2023-08-15 | -59.86 | $50.38 | 287024 |
| 2023-08-14 | -53.56 | $50.84 | 236036 |
| 2023-08-11 | -47.81 | $51.26 | 200146 |
| 2023-08-10 | -62.60 | $50.18 | 226200 |
| 2023-08-09 | -64.25 | $50.06 | 258946 |
| 2023-08-08 | -82.60 | $48.72 | 274900 |
| 2023-08-07 | -63.42 | $50.12 | 207300 |
| 2023-08-04 | -73.01 | $49.42 | 289213 |
| 2023-08-03 | -71.78 | $49.51 | 270600 |
| 2023-08-02 | -65.52 | $49.81 | 246701 |
| 2023-08-01 | -68.30 | $49.60 | 467900 |
| 2023-07-31 | -90.98 | $47.89 | 390300 |
| 2023-07-28 | -74.01 | $49.17 | 398310 |
| 2023-07-27 | -52.25 | $50.81 | 467300 |
| 2023-07-26 | -48.81 | $51.07 | 245400 |
| 2023-07-25 | -68.13 | $49.15 | 199534 |
| 2023-07-24 | -54.62 | $50.26 | 332513 |
| 2023-07-21 | -49.58 | $50.58 | 331215 |
| 2023-07-20 | -20.22 | $52.77 | 233400 |
| 2023-07-19 | -20.22 | $52.77 | 343320 |
| 2023-07-18 | -7.44 | $52.42 | 165223 |
| 2023-07-17 | -11.97 | $51.48 | 156700 |
| 2023-07-14 | -19.58 | $50.87 | 228807 |
| 2023-07-13 | -9.47 | $51.67 | 225500 |
| 2023-07-12 | -10.82 | $51.56 | 247628 |
| 2023-07-11 | -6.76 | $50.10 | 232744 |
| 2023-07-10 | -26.07 | $48.79 | 249800 |
| 2023-07-07 | -33.50 | $48.34 | 179133 |
| 2023-07-06 | -43.07 | $47.76 | 275538 |
| 2023-07-05 | -28.66 | $48.02 | 201200 |
| 2023-07-03 | -19.08 | $48.71 | 143000 |
| 2023-06-30 | -31.03 | $47.67 | 290030 |
| 2023-06-29 | -14.65 | $49.00 | 223600 |
| 2023-06-28 | -2.20 | $49.22 | 234335 |
| 2023-06-27 | -1.47 | $48.12 | 180308 |
| 2023-06-26 | -15.65 | $46.97 | 177600 |
| 2023-06-23 | -12.40 | $46.93 | 758311 |
| 2023-06-22 | -17.02 | $46.54 | 270500 |
| 2023-06-21 | -25.51 | $45.88 | 179000 |
| 2023-06-20 | -26.17 | $45.79 | 281218 |
| 2023-06-16 | -39.25 | $44.81 | 713400 |
| 2023-06-15 | -26.44 | $45.77 | 208825 |
| 2023-06-14 | -34.44 | $44.85 | 231248 |
| 2023-06-13 | -15.12 | $46.43 | 258804 |
| 2023-06-12 | -12.30 | $46.01 | 189800 |
| 2023-06-09 | -15.43 | $45.76 | 220500 |
| 2023-06-08 | -3.76 | $46.69 | 178835 |
| 2023-06-07 | -5.50 | $46.41 | 265600 |
| 2023-06-06 | -7.23 | $44.67 | 229730 |
| 2023-06-05 | -29.70 | $42.50 | 241473 |
| 2023-06-02 | -7.27 | $43.61 | 354843 |
| 2023-06-01 | -54.75 | $41.26 | 255500 |
| 2023-05-31 | -51.11 | $41.44 | 543200 |
| 2023-05-30 | -43.91 | $42.84 | 318100 |
| 2023-05-26 | -62.83 | $41.80 | 209446 |
| 2023-05-25 | -63.77 | $41.73 | 277000 |
| 2023-05-24 | -71.20 | $41.75 | 285206 |
| 2023-05-23 | -75.00 | $42.44 | 687900 |
| 2023-05-22 | -87.16 | $40.86 | 309200 |
| 2023-05-19 | -89.93 | $40.52 | 349928 |
| 2023-05-18 | -83.81 | $41.43 | 326402 |
| 2023-05-17 | -89.93 | $40.52 | 299938 |
| 2023-05-16 | -99.66 | $39.07 | 206742 |
| 2023-05-15 | -89.81 | $40.60 | 211000 |
| 2023-05-12 | -89.23 | $40.69 | 349128 |
| 2023-05-11 | -89.94 | $40.58 | 349800 |
| 2023-05-10 | -89.42 | $40.66 | 250500 |
| 2023-05-09 | -96.56 | $39.56 | 199235 |
| 2023-05-08 | -92.88 | $40.22 | 242600 |
| 2023-05-05 | -90.33 | $40.61 | 282806 |
| 2023-05-04 | -94.45 | $39.98 | 390100 |
| 2023-05-03 | -99.53 | $41.75 | 409235 |
| 2023-05-02 | -91.65 | $43.41 | 441133 |
| 2023-05-01 | -77.06 | $46.10 | 575500 |
| 2023-04-28 | -97.57 | $44.52 | 442200 |
| 2023-04-27 | -90.26 | $46.07 | 1.0M |
| 2023-04-26 | -56.34 | $52.17 | 436309 |
| 2023-04-25 | -62.98 | $51.84 | 443300 |
| 2023-04-24 | -42.05 | $52.88 | 160600 |
| 2023-04-21 | -33.39 | $53.01 | 178834 |
| 2023-04-20 | -40.07 | $52.61 | 361800 |
| 2023-04-19 | -25.98 | $53.44 | 293900 |
| 2023-04-18 | -23.94 | $53.56 | 219816 |
| 2023-04-17 | -30.56 | $53.17 | 246712 |
| 2023-04-14 | -13.15 | $54.19 | 234234 |
| 2023-04-13 | -34.06 | $52.95 | 140022 |
| 2023-04-12 | -40.64 | $52.56 | 177685 |
| 2023-04-11 | -39.03 | $53.32 | 266019 |
| 2023-04-10 | -72.36 | $50.98 | 349837 |
| 2023-04-06 | -79.72 | $50.62 | 284000 |
| 2023-04-05 | -82.20 | $50.82 | 262629 |
| 2023-04-04 | -70.25 | $52.36 | 197006 |
| 2023-04-03 | -56.99 | $53.84 | 227929 |
| 2023-03-31 | -52.51 | $54.34 | 253925 |
| 2023-03-30 | -63.98 | $53.06 | 202100 |
| 2023-03-29 | -68.10 | $52.60 | 173100 |
| 2023-03-28 | -71.42 | $52.23 | 258022 |
| 2023-03-27 | -71.15 | $52.26 | 295345 |
| 2023-03-24 | -77.69 | $51.53 | 437900 |
| 2023-03-23 | -89.34 | $50.23 | 517100 |
| 2023-03-22 | -86.92 | $50.50 | 330219 |
| 2023-03-21 | -81.72 | $51.08 | 592300 |
| 2023-03-20 | -84.32 | $50.79 | 414300 |
| 2023-03-17 | -95.69 | $49.53 | 1.8M |
| 2023-03-16 | -82.59 | $51.31 | 467700 |
| 2023-03-15 | -80.73 | $51.87 | 623020 |
| 2023-03-14 | -94.87 | $53.38 | 552900 |
| 2023-03-13 | -97.77 | $53.48 | 722624 |
| 2023-03-10 | -74.67 | $55.98 | 604700 |
| 2023-03-09 | -57.55 | $57.42 | 464500 |
| 2023-03-08 | -42.93 | $58.65 | 406000 |
| 2023-03-07 | -39.83 | $58.91 | 287018 |
| 2023-03-06 | -40.67 | $58.84 | 417800 |
| 2023-03-03 | -32.58 | $59.52 | 266600 |
| 2023-03-02 | -45.18 | $58.46 | 356635 |
| 2023-03-01 | -50.06 | $57.78 | 440845 |
| 2023-02-28 | -49.91 | $56.89 | 509336 |
| 2023-02-27 | -46.51 | $56.73 | 414200 |
| 2023-02-24 | -47.58 | $56.27 | 418614 |
| 2023-02-23 | -39.16 | $57.13 | 625815 |
| 2023-02-22 | -30.43 | $57.83 | 640423 |
| 2023-02-21 | -48.08 | $55.26 | 921800 |
| 2023-02-17 | -15.52 | $60.00 | 909600 |
| 2023-02-16 | -22.46 | $58.99 | 421500 |
| 2023-02-15 | -10.29 | $60.64 | 439146 |
| 2023-02-14 | -2.05 | $61.29 | 285400 |
| 2023-02-13 | -0.07 | $60.30 | 274250 |
| 2023-02-10 | -12.43 | $58.42 | 189243 |
| 2023-02-09 | -14.71 | $58.11 | 243238 |
| 2023-02-08 | -17.43 | $57.74 | 171707 |
| 2023-02-07 | -16.99 | $57.80 | 208900 |
| 2023-02-06 | -14.49 | $58.14 | 202900 |
| 2023-02-03 | -8.46 | $58.96 | 251107 |
| 2023-02-02 | -9.57 | $58.23 | 335024 |
| 2023-02-01 | -6.06 | $55.66 | 322920 |
| 2023-01-31 | -5.39 | $53.71 | 373125 |
| 2023-01-30 | -11.74 | $51.32 | 193230 |
| 2023-01-27 | -20.18 | $50.86 | 291702 |
| 2023-01-26 | -4.67 | $51.00 | 161700 |
| 2023-01-25 | -34.39 | $49.60 | 103735 |
| 2023-01-24 | -59.26 | $48.34 | 174000 |
| 2023-01-23 | -29.03 | $48.86 | 215918 |
| 2023-01-20 | -24.23 | $49.25 | 262600 |
| 2023-01-19 | -31.37 | $48.67 | 280900 |
| 2023-01-18 | -38.25 | $48.11 | 244200 |
| 2023-01-17 | -33.46 | $48.50 | 224400 |
| 2023-01-13 | -23.37 | $49.32 | 193800 |
| 2023-01-12 | -9.10 | $50.48 | 289900 |
| 2023-01-11 | -34.46 | $50.24 | 300400 |
| 2023-01-10 | -37.21 | $49.94 | 216904 |
| 2023-01-09 | -44.64 | $49.13 | 331100 |
| 2023-01-06 | -50.23 | $48.52 | 230600 |
| 2023-01-05 | -60.59 | $47.39 | 214041 |
| 2023-01-04 | -52.34 | $48.29 | 248500 |
| 2023-01-03 | -62.24 | $47.21 | 418000 |
| 2022-12-30 | -43.35 | $49.27 | 505000 |
| 2022-12-29 | -49.23 | $48.70 | 523213 |
| 2022-12-28 | -63.08 | $47.17 | 318100 |
| 2022-12-27 | -56.92 | $47.85 | 345819 |
| 2022-12-23 | -60.27 | $47.48 | 470000 |
| 2022-12-22 | -69.50 | $46.46 | 815828 |
| 2022-12-21 | -80.17 | $46.46 | 306200 |
| 2022-12-20 | -97.78 | $44.90 | 473500 |
| 2022-12-19 | -93.29 | $47.33 | 407221 |
| 2022-12-16 | -92.66 | $48.71 | 1.2M |
| 2022-12-15 | -80.71 | $49.83 | 359600 |
| 2022-12-14 | -73.60 | $50.21 | 307510 |
| 2022-12-13 | -92.51 | $49.20 | 446200 |
| 2022-12-12 | -49.59 | $51.74 | 311600 |
| 2022-12-09 | -57.44 | $51.36 | 236134 |
| 2022-12-08 | -49.42 | $51.60 | 414100 |
| 2022-12-07 | -45.45 | $50.74 | 212131 |
| 2022-12-06 | -33.42 | $51.64 | 226307 |
| 2022-12-05 | -38.40 | $50.58 | 272708 |
| 2022-12-02 | -21.27 | $52.03 | 224949 |
| 2022-12-01 | -23.49 | $51.81 | 284718 |
| 2022-11-30 | -4.39 | $53.14 | 318637 |
| 2022-11-29 | -15.11 | $52.14 | 268300 |
| 2022-11-28 | -25.29 | $51.19 | 214047 |
| 2022-11-25 | -29.47 | $50.80 | 94330 |
| 2022-11-23 | -24.74 | $51.15 | 147930 |
| 2022-11-22 | -29.56 | $50.68 | 187011 |
| 2022-11-21 | -29.80 | $50.35 | 350004 |
| 2022-11-18 | -16.08 | $51.58 | 174400 |
| 2022-11-17 | -17.22 | $51.36 | 251000 |
| 2022-11-16 | -21.19 | $50.81 | 250100 |
| 2022-11-15 | -14.69 | $51.65 | 317702 |
| 2022-11-14 | -11.86 | $50.88 | 237211 |
| 2022-11-11 | -6.36 | $51.52 | 204658 |
| 2022-11-10 | -3.17 | $51.32 | 458040 |
| 2022-11-09 | -25.49 | $46.73 | 233340 |
| 2022-11-08 | -11.46 | $47.88 | 260200 |
| 2022-11-07 | -23.78 | $46.87 | 194100 |
| 2022-11-04 | -43.66 | $45.24 | 277500 |
| 2022-11-03 | -47.44 | $44.93 | 368233 |
| 2022-11-02 | -40.12 | $45.53 | 364700 |
| 2022-11-01 | -5.73 | $48.35 | 440106 |
| 2022-10-31 | -25.24 | $46.75 | 330513 |
| 2022-10-28 | -19.15 | $47.25 | 382648 |
| 2022-10-27 | -22.20 | $47.00 | 495700 |
| 2022-10-26 | -40.81 | $44.71 | 195600 |
| 2022-10-25 | -53.53 | $44.44 | 322200 |
| 2022-10-24 | -71.65 | $42.95 | 451124 |
| 2022-10-21 | -86.74 | $41.71 | 559730 |
| 2022-10-20 | -94.28 | $41.09 | 500135 |
| 2022-10-19 | -70.09 | $43.24 | 399200 |
| 2022-10-18 | -34.54 | $46.08 | 379424 |
| 2022-10-17 | -55.57 | $44.40 | 308308 |
| 2022-10-14 | -47.68 | $45.03 | 314800 |
| 2022-10-13 | -27.78 | $46.62 | 438900 |
| 2022-10-12 | -47.68 | $45.03 | 357300 |
| 2022-10-11 | -48.44 | $44.97 | 412625 |
| 2022-10-10 | -65.33 | $43.62 | 326900 |
| 2022-10-07 | -62.93 | $44.06 | 367848 |
| 2022-10-06 | -56.81 | $44.59 | 494231 |
| 2022-10-05 | -67.55 | $43.66 | 393427 |
| 2022-10-04 | -48.50 | $45.31 | 473400 |
| 2022-10-03 | -70.44 | $44.04 | 424000 |
| 2022-09-30 | -80.05 | $43.30 | 726547 |
| 2022-09-29 | -85.37 | $42.71 | 957245 |
| 2022-09-28 | -53.67 | $48.35 | 451511 |
| 2022-09-27 | -76.75 | $45.65 | 501300 |
| 2022-09-26 | -90.52 | $43.66 | 325300 |
| 2022-09-23 | -91.48 | $43.73 | 410400 |
| 2022-09-22 | -96.77 | $44.53 | 425900 |
| 2022-09-21 | -92.47 | $45.55 | 399209 |
| 2022-09-20 | -84.61 | $46.71 | 600031 |
| 2022-09-19 | -78.71 | $47.58 | 612100 |
| 2022-09-16 | -88.34 | $46.16 | 1.2M |
| 2022-09-15 | -86.03 | $46.50 | 539647 |
| 2022-09-14 | -89.15 | $46.04 | 598828 |
| 2022-09-13 | -99.55 | $45.94 | 789000 |
| 2022-09-12 | -75.48 | $49.34 | 691447 |
| 2022-09-09 | -90.34 | $47.40 | 573300 |
| 2022-09-08 | -90.52 | $47.83 | 424300 |
| 2022-09-07 | -80.51 | $49.07 | 472915 |
| 2022-09-06 | -75.21 | $47.78 | 788500 |
| 2022-09-02 | -49.51 | $51.68 | 365300 |
| 2022-09-01 | -41.84 | $52.40 | 479200 |
| 2022-08-31 | -36.97 | $53.19 | 457236 |
| 2022-08-30 | -23.52 | $55.03 | 307800 |
| 2022-08-29 | -17.10 | $56.13 | 344740 |
| 2022-08-26 | -14.33 | $56.48 | 584704 |
| 2022-08-25 | -0.93 | $58.45 | 742300 |
| 2022-08-24 | -5.10 | $54.44 | 750523 |
| 2022-08-23 | -3.37 | $54.40 | 634500 |
| 2022-08-22 | -10.34 | $53.20 | 514729 |
| 2022-08-19 | -4.21 | $54.25 | 631111 |
| 2022-08-18 | -2.45 | $54.55 | 688556 |
| 2022-08-17 | -6.39 | $53.85 | 519900 |
| 2022-08-16 | -9.53 | $53.30 | 823129 |
| 2022-08-15 | -3.24 | $50.00 | 381936 |
| 2022-08-12 | -1.00 | $49.96 | 316600 |
| 2022-08-11 | -8.17 | $48.84 | 525604 |
| 2022-08-10 | -7.60 | $47.79 | 583300 |
| 2022-08-09 | -17.52 | $45.00 | 403500 |
| 2022-08-08 | -16.07 | $45.19 | 523404 |
| 2022-08-05 | -6.61 | $44.20 | 379210 |
| 2022-08-04 | -8.61 | $43.83 | 623929 |
| 2022-08-03 | -6.69 | $43.10 | 419100 |
| 2022-08-02 | -23.85 | $41.29 | 402100 |
| 2022-08-01 | -5.35 | $43.02 | 735300 |
| 2022-07-29 | -7.47 | $41.85 | 489117 |
| 2022-07-28 | -10.03 | $41.17 | 641100 |
| 2022-07-27 | -4.49 | $39.91 | 315729 |
| 2022-07-26 | -26.08 | $38.45 | 198300 |
| 2022-07-25 | -20.90 | $38.75 | 264000 |
| 2022-07-22 | -16.93 | $38.98 | 251611 |
| 2022-07-21 | -23.49 | $38.60 | 314817 |
| 2022-07-20 | -13.47 | $39.18 | 418931 |
| 2022-07-19 | -7.08 | $39.55 | 285138 |
| 2022-07-18 | -24.75 | $38.00 | 387400 |
| 2022-07-15 | -52.65 | $36.58 | 365800 |
| 2022-07-14 | -85.45 | $35.13 | 310600 |
| 2022-07-13 | -73.15 | $36.06 | 291200 |
| 2022-07-12 | -69.20 | $36.55 | 202200 |
| 2022-07-11 | -89.86 | $35.32 | 262523 |
| 2022-07-08 | -78.38 | $36.68 | 245748 |
| 2022-07-07 | -75.56 | $37.01 | 280300 |
| 2022-07-06 | -92.30 | $35.15 | 337144 |
| 2022-07-05 | -71.85 | $37.63 | 486548 |
| 2022-07-01 | -72.86 | $37.51 | 316733 |
| 2022-06-30 | -80.51 | $36.63 | 399130 |
| 2022-06-29 | -72.06 | $37.65 | 240701 |
| 2022-06-28 | -75.55 | $37.48 | 612100 |
| 2022-06-27 | -69.63 | $38.34 | 386536 |
| 2022-06-24 | -72.02 | $38.27 | 460300 |
| 2022-06-23 | -83.17 | $36.68 | 211400 |
| 2022-06-22 | -85.34 | $36.37 | 236900 |
| 2022-06-21 | -86.33 | $36.23 | 323424 |
| 2022-06-17 | -84.22 | $36.53 | 867012 |
| 2022-06-16 | -97.55 | $34.63 | 522700 |
| 2022-06-15 | -92.70 | $39.65 | 283931 |
| 2022-06-14 | -89.16 | $39.99 | 328800 |
| 2022-06-13 | -97.36 | $39.68 | 383600 |
| 2022-06-10 | -87.28 | $42.50 | 332149 |
| 2022-06-09 | -55.64 | $44.69 | 240109 |
| 2022-06-08 | -57.95 | $44.53 | 326400 |
| 2022-06-07 | -46.24 | $45.34 | 195900 |
| 2022-06-06 | -39.74 | $45.79 | 294207 |
| 2022-06-03 | -46.82 | $45.30 | 266200 |
| 2022-06-02 | -43.52 | $45.54 | 214400 |
| 2022-06-01 | -47.05 | $45.57 | 276924 |
| 2022-05-31 | -46.51 | $45.61 | 406800 |
| 2022-05-27 | -26.14 | $47.13 | 241833 |
| 2022-05-26 | -32.52 | $46.56 | 253000 |
| 2022-05-25 | -30.42 | $46.47 | 356400 |
| 2022-05-24 | -59.09 | $44.01 | 222317 |
| 2022-05-23 | -69.00 | $43.16 | 386400 |
| 2022-05-20 | -69.70 | $43.10 | 448400 |
| 2022-05-19 | -66.08 | $43.41 | 373600 |
| 2022-05-18 | -61.89 | $43.77 | 469034 |
| 2022-05-17 | -16.32 | $47.68 | 284600 |
| 2022-05-16 | -32.40 | $46.30 | 256200 |
| 2022-05-13 | -22.96 | $47.11 | 323714 |
| 2022-05-12 | -44.29 | $45.28 | 304512 |
| 2022-05-11 | -53.38 | $44.50 | 356300 |
| 2022-05-10 | -59.09 | $44.01 | 288200 |
| 2022-05-09 | -47.32 | $45.02 | 380500 |
| 2022-05-06 | -27.98 | $46.33 | 299718 |
| 2022-05-05 | -16.67 | $47.34 | 334700 |
| 2022-05-04 | -0.29 | $49.05 | 526919 |
| 2022-05-03 | -5.01 | $46.79 | 751224 |
| 2022-05-02 | -34.97 | $44.22 | 487700 |
| 2022-04-29 | -54.43 | $42.55 | 621700 |
| 2022-04-28 | -51.75 | $42.78 | 558724 |
| 2022-04-27 | -49.53 | $42.98 | 572323 |
| 2022-04-26 | -46.58 | $43.33 | 400600 |
| 2022-04-25 | -34.05 | $44.43 | 380827 |
| 2022-04-22 | -46.65 | $43.50 | 342400 |
| 2022-04-21 | -50.15 | $43.65 | 489400 |
| 2022-04-20 | -40.14 | $44.74 | 499021 |
| 2022-04-19 | -35.38 | $45.78 | 716900 |
| 2022-04-18 | -54.58 | $43.70 | 605800 |
| 2022-04-14 | -57.72 | $43.35 | 456400 |
| 2022-04-13 | -60.50 | $43.04 | 571300 |
| 2022-04-12 | -65.44 | $42.49 | 907000 |
| 2022-04-11 | -68.94 | $42.10 | 747926 |
| 2022-04-08 | -78.73 | $41.01 | 524343 |
| 2022-04-07 | -91.38 | $39.60 | 828900 |
| 2022-04-06 | -89.58 | $41.96 | 884900 |
| 2022-04-05 | -95.28 | $41.78 | 546726 |
| 2022-04-04 | -83.99 | $43.10 | 453500 |
| 2022-04-01 | -95.20 | $41.84 | 487025 |
| 2022-03-31 | -98.65 | $42.51 | 438700 |
| 2022-03-30 | -93.92 | $45.00 | 248925 |
| 2022-03-29 | -74.89 | $47.18 | 344400 |
| 2022-03-28 | -94.47 | $44.95 | 256400 |
| 2022-03-25 | -88.93 | $46.07 | 259036 |
| 2022-03-24 | -76.20 | $47.45 | 189500 |
| 2022-03-23 | -71.86 | $47.92 | 225300 |
| 2022-03-22 | -64.76 | $48.69 | 259344 |
| 2022-03-21 | -63.56 | $48.82 | 249021 |
| 2022-03-18 | -66.51 | $48.50 | 533900 |
| 2022-03-17 | -70.76 | $48.04 | 277500 |
| 2022-03-16 | -80.26 | $47.01 | 398114 |
| 2022-03-15 | -85.15 | $46.48 | 378800 |
| 2022-03-14 | -96.09 | $45.39 | 396900 |
| 2022-03-11 | -98.02 | $47.29 | 283100 |
| 2022-03-10 | -84.64 | $48.60 | 286700 |
| 2022-03-09 | -79.66 | $49.56 | 354802 |
| 2022-03-08 | -58.69 | $51.05 | 308608 |
| 2022-03-07 | -69.09 | $50.19 | 353315 |
| 2022-03-04 | -52.05 | $51.27 | 486500 |
| 2022-03-03 | -26.49 | $53.45 | 300933 |
| 2022-03-02 | -6.68 | $55.14 | 363000 |
| 2022-03-01 | -40.29 | $51.73 | 295200 |
| 2022-02-28 | -14.30 | $53.71 | 344837 |
| 2022-02-25 | -12.34 | $53.86 | 349804 |
| 2022-02-24 | -39.50 | $51.79 | 320834 |
| 2022-02-23 | -54.46 | $50.65 | 261200 |
| 2022-02-22 | -58.66 | $50.33 | 293900 |
| 2022-02-18 | -26.61 | $52.20 | 286800 |
| 2022-02-17 | -23.24 | $52.33 | 354200 |
| 2022-02-16 | -6.85 | $53.55 | 622230 |
| 2022-02-15 | -12.95 | $50.49 | 268800 |
| 2022-02-14 | -44.21 | $48.22 | 216300 |
| 2022-02-11 | -38.84 | $48.61 | 234620 |
| 2022-02-10 | -42.42 | $48.35 | 259608 |
| 2022-02-09 | -23.28 | $49.74 | 275843 |
| 2022-02-08 | -32.92 | $49.04 | 185600 |
| 2022-02-07 | -47.52 | $47.98 | 202536 |
| 2022-02-04 | -40.44 | $48.50 | 279300 |
| 2022-02-03 | -24.62 | $49.65 | 223300 |
| 2022-02-02 | -18.13 | $50.49 | 200424 |
| 2022-02-01 | -11.53 | $51.00 | 334123 |
| 2022-01-31 | -11.40 | $51.01 | 375300 |
| 2022-01-28 | -31.35 | $49.47 | 324600 |
| 2022-01-27 | -23.58 | $50.07 | 377200 |
| 2022-01-26 | -31.87 | $49.43 | 451800 |
| 2022-01-25 | -19.30 | $50.40 | 402600 |
| 2022-01-24 | -34.07 | $49.26 | 548500 |
| 2022-01-21 | -77.72 | $45.89 | 396300 |
| 2022-01-20 | -98.35 | $44.73 | 383405 |
| 2022-01-19 | -88.95 | $46.74 | 423000 |
| 2022-01-18 | -54.23 | $48.24 | 282327 |
| 2022-01-14 | -54.98 | $48.19 | 261300 |
| 2022-01-13 | -47.70 | $48.68 | 204700 |
| 2022-01-12 | -57.50 | $48.02 | 258612 |
| 2022-01-11 | -30.61 | $49.83 | 193623 |
| 2022-01-10 | -32.54 | $49.70 | 227743 |
| 2022-01-07 | -32.39 | $49.71 | 206214 |
| 2022-01-06 | -26.15 | $50.13 | 497200 |
| 2022-01-05 | -29.87 | $49.88 | 219938 |
| 2022-01-04 | -17.00 | $50.63 | 250729 |
| 2022-01-03 | -28.89 | $49.69 | 193500 |
| 2021-12-31 | -32.15 | $49.45 | 255900 |
| 2021-12-30 | -34.14 | $48.98 | 159742 |
| 2021-12-29 | -39.02 | $48.58 | 156539 |
| 2021-12-28 | -39.02 | $48.58 | 123100 |
| 2021-12-27 | -41.93 | $48.36 | 189335 |
| 2021-12-23 | -42.20 | $48.34 | 149107 |
| 2021-12-22 | -47.75 | $47.92 | 201605 |
| 2021-12-21 | -49.74 | $47.77 | 431700 |
| 2021-12-20 | -63.36 | $46.74 | 388300 |
| 2021-12-17 | -55.82 | $47.31 | 875518 |
| 2021-12-16 | -50.00 | $47.75 | 261100 |
| 2021-12-15 | -33.86 | $48.97 | 289494 |
| 2021-12-14 | -56.31 | $47.64 | 307202 |
| 2021-12-13 | -55.00 | $47.75 | 297518 |
| 2021-12-10 | -24.29 | $50.33 | 199554 |
| 2021-12-09 | -34.40 | $49.48 | 384807 |
| 2021-12-08 | -42.03 | $48.88 | 280800 |
| 2021-12-07 | -30.92 | $50.16 | 331267 |
| 2021-12-06 | -34.01 | $50.14 | 458333 |
| 2021-12-03 | -61.48 | $47.61 | 543400 |
| 2021-12-02 | -75.87 | $46.25 | 681400 |
| 2021-12-01 | -99.68 | $44.00 | 275722 |
| 2021-11-30 | -95.94 | $44.91 | 318716 |
| 2021-11-29 | -89.73 | $46.08 | 270400 |
| 2021-11-26 | -80.44 | $46.84 | 165700 |
| 2021-11-24 | -85.20 | $47.09 | 249000 |
| 2021-11-23 | -71.47 | $48.11 | 316525 |
| 2021-11-22 | -69.35 | $48.46 | 417900 |
| 2021-11-19 | -90.32 | $46.77 | 424916 |
| 2021-11-18 | -72.95 | $48.17 | 589501 |
| 2021-11-17 | -87.80 | $47.21 | 942605 |
| 2021-11-16 | -45.34 | $51.42 | 175500 |
| 2021-11-15 | -48.10 | $51.26 | 172217 |
| 2021-11-12 | -52.59 | $51.00 | 222742 |
| 2021-11-11 | -56.55 | $50.77 | 191800 |
| 2021-11-10 | -51.55 | $51.06 | 242008 |
| 2021-11-09 | -60.38 | $51.78 | 212307 |
| 2021-11-08 | -63.75 | $51.48 | 285814 |
| 2021-11-05 | -62.18 | $51.62 | 280149 |
| 2021-11-04 | -53.31 | $52.41 | 357636 |
| 2021-11-03 | -58.02 | $51.99 | 465600 |
| 2021-11-02 | -74.97 | $50.48 | 266400 |
| 2021-11-01 | -68.91 | $51.02 | 277913 |
| 2021-10-29 | -86.76 | $49.43 | 535200 |
| 2021-10-28 | -91.58 | $49.00 | 743856 |
| 2021-10-27 | -93.09 | $49.61 | 538700 |
| 2021-10-26 | -98.46 | $50.14 | 451322 |
| 2021-10-25 | -58.42 | $53.70 | 367600 |
| 2021-10-22 | -81.11 | $52.03 | 307200 |
| 2021-10-21 | -64.54 | $53.25 | 409700 |
| 2021-10-20 | -89.95 | $51.38 | 320700 |
| 2021-10-19 | -98.02 | $51.08 | 278821 |
| 2021-10-18 | -96.54 | $51.30 | 265600 |
| 2021-10-15 | -84.58 | $52.13 | 272300 |
| 2021-10-14 | -81.56 | $52.34 | 356208 |
| 2021-10-13 | -77.17 | $52.66 | 404030 |
| 2021-10-12 | -21.18 | $56.17 | 211343 |
| 2021-10-11 | -34.26 | $55.04 | 342721 |
| 2021-10-08 | -43.87 | $54.21 | 231400 |
| 2021-10-07 | -39.00 | $54.63 | 329503 |
| 2021-10-06 | -43.86 | $53.86 | 227719 |
| 2021-10-05 | -33.10 | $54.71 | 415305 |
| 2021-10-04 | -21.23 | $55.89 | 427934 |
| 2021-10-01 | -50.60 | $52.97 | 677402 |
| 2021-09-30 | -54.93 | $52.54 | 608226 |
| 2021-09-29 | -25.65 | $55.45 | 360500 |
| 2021-09-28 | -31.79 | $54.84 | 344882 |
| 2021-09-27 | -7.16 | $56.62 | 512114 |
| 2021-09-24 | -16.05 | $55.80 | 294600 |
| 2021-09-23 | -10.63 | $56.30 | 628100 |
| 2021-09-22 | -18.81 | $55.01 | 902500 |
| 2021-09-21 | -18.98 | $53.78 | 204439 |
| 2021-09-20 | -39.24 | $52.35 | 245129 |
| 2021-09-17 | -14.16 | $54.12 | 1.0M |
| 2021-09-16 | -10.65 | $53.01 | 345900 |
| 2021-09-15 | -32.13 | $51.06 | 247900 |
| 2021-09-14 | -58.99 | $50.34 | 215400 |
| 2021-09-13 | -49.10 | $50.89 | 234200 |
| 2021-09-10 | -65.47 | $49.98 | 207206 |
| 2021-09-09 | -59.71 | $50.30 | 538600 |
| 2021-09-08 | -75.90 | $49.40 | 267900 |
| 2021-09-07 | -95.76 | $48.65 | 292300 |
| 2021-09-03 | -69.75 | $50.00 | 283409 |
| 2021-09-02 | -73.41 | $49.81 | 245548 |
| 2021-09-01 | -45.28 | $51.27 | 269100 |
| 2021-08-31 | -65.52 | $50.54 | 220300 |
| 2021-08-30 | -72.95 | $50.71 | 165500 |
| 2021-08-27 | -74.61 | $50.86 | 276327 |
| 2021-08-26 | -85.79 | $49.79 | 218647 |
| 2021-08-25 | -82.55 | $50.10 | 140138 |
| 2021-08-24 | -78.89 | $50.45 | 210532 |
| 2021-08-23 | -81.30 | $50.22 | 194033 |
| 2021-08-20 | -80.98 | $50.25 | 247700 |
| 2021-08-19 | -86.77 | $49.28 | 318500 |
| 2021-08-18 | -82.69 | $49.69 | 311100 |
| 2021-08-17 | -77.41 | $50.22 | 272500 |
| 2021-08-16 | -39.78 | $53.02 | 206033 |
| 2021-08-13 | -51.17 | $51.02 | 126336 |
| 2021-08-12 | -42.67 | $52.18 | 275308 |
| 2021-08-11 | -39.08 | $52.67 | 102200 |
| 2021-08-10 | -36.44 | $53.03 | 173616 |
| 2021-08-09 | -45.45 | $51.80 | 241503 |
| 2021-08-06 | -40.54 | $52.47 | 299136 |
| 2021-08-05 | -43.92 | $52.01 | 354125 |
| 2021-08-04 | -44.80 | $50.98 | 459427 |
| 2021-08-03 | -21.89 | $54.57 | 469065 |
| 2021-08-02 | -11.68 | $56.17 | 731600 |
| 2021-07-30 | -3.55 | $54.55 | 451202 |
| 2021-07-29 | -8.47 | $53.46 | 815200 |
| 2021-07-28 | -23.16 | $50.36 | 258154 |
| 2021-07-27 | -6.54 | $50.48 | 254500 |
| 2021-07-26 | -19.50 | $49.35 | 167800 |
| 2021-07-23 | -23.85 | $48.97 | 303101 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.83
2026-07-20
Close Price
$96.34
Vol: 149777Average Directional Index - Detailed Analysis
Minimum
7.93
Average
19.14
Maximum
42.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.83 | $96.34 | 149777 |
| 2026-07-17 | 18.54 | $100.37 | 194600 |
| 2026-07-16 | 17.78 | $102.72 | 321900 |
| 2026-07-15 | 16.62 | $99.73 | 378300 |
| 2026-07-14 | 15.69 | $92.38 | 139296 |
| 2026-07-13 | 15.63 | $90.51 | 400100 |
| 2026-07-10 | 15.41 | $94.54 | 281400 |
| 2026-07-09 | 14.39 | $95.31 | 459502 |
| 2026-07-08 | 13.60 | $88.01 | 296300 |
| 2026-07-07 | 14.17 | $87.26 | 167603 |
| 2026-07-06 | 14.41 | $85.91 | 215219 |
| 2026-07-02 | 14.92 | $83.73 | 155900 |
| 2026-07-01 | 15.46 | $83.05 | 273600 |
| 2026-06-30 | 16.06 | $84.79 | 172000 |
| 2026-06-29 | 16.88 | $84.67 | 301523 |
| 2026-06-26 | 17.70 | $84.51 | 572900 |
| 2026-06-25 | 18.53 | $82.71 | 187400 |
| 2026-06-24 | 19.46 | $83.62 | 208815 |
| 2026-06-23 | 20.26 | $81.43 | 192100 |
| 2026-06-22 | 20.98 | $80.58 | 243801 |
| 2026-06-18 | 21.96 | $80.73 | 758631 |
| 2026-06-17 | 22.82 | $78.13 | 221691 |
| 2026-06-16 | 23.73 | $83.65 | 143000 |
| 2026-06-15 | 24.02 | $83.71 | 168737 |
| 2026-06-12 | 24.12 | $84.61 | 192600 |
| 2026-06-11 | 24.33 | $84.25 | 150117 |
| 2026-06-10 | 24.55 | $84.15 | 255648 |
| 2026-06-09 | 24.65 | $84.82 | 199300 |
| 2026-06-08 | 24.81 | $82.69 | 289507 |
| 2026-06-05 | 25.22 | $82.16 | 350500 |
| 2026-06-04 | 25.56 | $84.32 | 185400 |
| 2026-06-03 | 25.31 | $83.29 | 256200 |
| 2026-06-02 | 25.20 | $84.80 | 247936 |
| 2026-06-01 | 24.94 | $83.87 | 265230 |
| 2026-05-29 | 24.84 | $82.62 | 241016 |
| 2026-05-28 | 24.58 | $83.74 | 200932 |
| 2026-05-27 | 24.01 | $83.58 | 249200 |
| 2026-05-26 | 23.47 | $78.69 | 315700 |
| 2026-05-22 | 23.43 | $78.16 | 231300 |
| 2026-05-21 | 23.78 | $75.90 | 359018 |
| 2026-05-20 | 24.43 | $73.69 | 403000 |
| 2026-05-19 | 25.52 | $72.87 | 382200 |
| 2026-05-18 | 26.29 | $74.06 | 376900 |
| 2026-05-15 | 27.12 | $73.96 | 404607 |
| 2026-05-14 | 27.65 | $77.84 | 294200 |
| 2026-05-13 | 27.57 | $76.12 | 390300 |
| 2026-05-12 | 27.48 | $78.58 | 245815 |
| 2026-05-11 | 26.68 | $80.82 | 290100 |
| 2026-05-08 | 25.24 | $81.20 | 271300 |
| 2026-05-07 | 23.93 | $80.13 | 313200 |
| 2026-05-06 | 22.56 | $79.00 | 314649 |
| 2026-05-05 | 21.11 | $78.79 | 242712 |
| 2026-05-04 | 19.79 | $75.59 | 325821 |
| 2026-05-01 | 18.68 | $76.43 | 367916 |
| 2026-04-30 | 17.36 | $78.75 | 456444 |
| 2026-04-29 | 15.96 | $73.31 | 349701 |
| 2026-04-28 | 15.06 | $72.39 | 209203 |
| 2026-04-27 | 14.87 | $71.58 | 187400 |
| 2026-04-24 | 14.29 | $71.84 | 127800 |
| 2026-04-23 | 13.82 | $71.22 | 180200 |
| 2026-04-22 | 13.44 | $71.02 | 187229 |
| 2026-04-21 | 13.12 | $70.07 | 158900 |
| 2026-04-20 | 12.80 | $71.78 | 178931 |
| 2026-04-17 | 12.27 | $70.70 | 165200 |
| 2026-04-16 | 11.88 | $67.37 | 161900 |
| 2026-04-15 | 12.31 | $65.89 | 153823 |
| 2026-04-14 | 12.71 | $68.23 | 177300 |
| 2026-04-13 | 12.74 | $68.07 | 181800 |
| 2026-04-10 | 12.80 | $68.06 | 143000 |
| 2026-04-09 | 12.60 | $67.83 | 164400 |
| 2026-04-08 | 12.40 | $65.96 | 188800 |
| 2026-04-07 | 12.48 | $63.50 | 225000 |
| 2026-04-06 | 12.99 | $63.31 | 234100 |
| 2026-04-02 | 13.52 | $64.87 | 229384 |
| 2026-04-01 | 14.00 | $65.25 | 296615 |
| 2026-03-31 | 13.83 | $68.57 | 424400 |
| 2026-03-30 | 13.15 | $66.74 | 361265 |
| 2026-03-27 | 12.85 | $65.93 | 375900 |
| 2026-03-26 | 12.64 | $66.80 | 388300 |
| 2026-03-25 | 12.50 | $65.31 | 321411 |
| 2026-03-24 | 12.68 | $64.29 | 366100 |
| 2026-03-23 | 13.07 | $62.83 | 502700 |
| 2026-03-20 | 13.54 | $60.04 | 988747 |
| 2026-03-19 | 13.63 | $60.97 | 555870 |
| 2026-03-18 | 13.72 | $60.55 | 402022 |
| 2026-03-17 | 13.40 | $60.50 | 375500 |
| 2026-03-16 | 13.07 | $60.84 | 396900 |
| 2026-03-13 | 12.54 | $59.89 | 371800 |
| 2026-03-12 | 11.87 | $60.69 | 313800 |
| 2026-03-11 | 11.26 | $61.43 | 438540 |
| 2026-03-10 | 10.61 | $60.40 | 414807 |
| 2026-03-09 | 10.04 | $61.22 | 423516 |
| 2026-03-06 | 9.28 | $61.26 | 317801 |
| 2026-03-05 | 8.78 | $62.44 | 283800 |
| 2026-03-04 | 8.65 | $64.14 | 330039 |
| 2026-03-03 | 8.70 | $62.62 | 426435 |
| 2026-03-02 | 8.33 | $61.47 | 344132 |
| 2026-02-27 | 8.30 | $62.72 | 404544 |
| 2026-02-26 | 8.72 | $63.43 | 432742 |
| 2026-02-25 | 9.09 | $62.58 | 379421 |
| 2026-02-24 | 9.12 | $62.85 | 311623 |
| 2026-02-23 | 9.52 | $62.75 | 492947 |
| 2026-02-20 | 9.94 | $66.63 | 502400 |
| 2026-02-19 | 10.35 | $64.53 | 521023 |
| 2026-02-18 | 10.37 | $62.89 | 486100 |
| 2026-02-17 | 9.91 | $58.28 | 363100 |
| 2026-02-13 | 10.29 | $60.11 | 262000 |
| 2026-02-12 | 10.24 | $60.69 | 164300 |
| 2026-02-11 | 10.05 | $60.85 | 152123 |
| 2026-02-10 | 9.94 | $59.99 | 222800 |
| 2026-02-09 | 9.82 | $61.55 | 134633 |
| 2026-02-06 | 9.23 | $62.46 | 187600 |
| 2026-02-05 | 8.71 | $60.40 | 320236 |
| 2026-02-04 | 8.17 | $62.58 | 168500 |
| 2026-02-03 | 8.27 | $60.20 | 244500 |
| 2026-02-02 | 8.61 | $60.44 | 168119 |
| 2026-01-30 | 8.79 | $59.96 | 228717 |
| 2026-01-29 | 8.87 | $60.27 | 163811 |
| 2026-01-28 | 9.24 | $61.70 | 215100 |
| 2026-01-27 | 9.45 | $61.29 | 82242 |
| 2026-01-26 | 9.90 | $61.07 | 127849 |
| 2026-01-23 | 10.41 | $61.23 | 155401 |
| 2026-01-22 | 10.95 | $63.41 | 159400 |
| 2026-01-21 | 10.78 | $64.00 | 162328 |
| 2026-01-20 | 10.91 | $62.38 | 207600 |
| 2026-01-16 | 11.30 | $62.92 | 168200 |
| 2026-01-15 | 11.26 | $64.36 | 304501 |
| 2026-01-14 | 11.23 | $63.10 | 167000 |
| 2026-01-13 | 11.69 | $63.25 | 189200 |
| 2026-01-12 | 12.06 | $64.05 | 156700 |
| 2026-01-09 | 12.24 | $64.75 | 116506 |
| 2026-01-08 | 12.60 | $64.47 | 146122 |
| 2026-01-07 | 12.98 | $62.95 | 83600 |
| 2026-01-06 | 13.60 | $63.45 | 174126 |
| 2026-01-05 | 14.00 | $62.96 | 141900 |
| 2026-01-02 | 14.42 | $61.64 | 153044 |
| 2025-12-31 | 14.09 | $61.86 | 109328 |
| 2025-12-30 | 13.95 | $62.85 | 86400 |
| 2025-12-29 | 14.15 | $63.74 | 132600 |
| 2025-12-26 | 14.57 | $64.30 | 118400 |
| 2025-12-24 | 15.28 | $64.33 | 87200 |
| 2025-12-23 | 16.02 | $64.19 | 160300 |
| 2025-12-22 | 16.63 | $64.05 | 121700 |
| 2025-12-19 | 17.16 | $63.59 | 513300 |
| 2025-12-18 | 17.45 | $63.50 | 164500 |
| 2025-12-17 | 17.89 | $64.83 | 156336 |
| 2025-12-16 | 18.66 | $64.94 | 198721 |
| 2025-12-15 | 19.61 | $65.67 | 194200 |
| 2025-12-12 | 20.64 | $65.35 | 322700 |
| 2025-12-11 | 21.72 | $67.41 | 221221 |
| 2025-12-10 | 22.26 | $66.60 | 227836 |
| 2025-12-09 | 23.14 | $65.29 | 134700 |
| 2025-12-08 | 24.01 | $63.78 | 271700 |
| 2025-12-05 | 24.73 | $64.37 | 104644 |
| 2025-12-04 | 25.58 | $64.90 | 119238 |
| 2025-12-03 | 26.48 | $64.23 | 198700 |
| 2025-12-02 | 26.97 | $62.63 | 174800 |
| 2025-12-01 | 27.02 | $62.59 | 350900 |
| 2025-11-28 | 27.17 | $63.03 | 100049 |
| 2025-11-26 | 27.37 | $62.87 | 206742 |
| 2025-11-25 | 27.59 | $62.79 | 266021 |
| 2025-11-24 | 27.81 | $60.74 | 240200 |
| 2025-11-21 | 27.39 | $61.93 | 209445 |
| 2025-11-20 | 26.94 | $59.78 | 210824 |
| 2025-11-19 | 26.47 | $61.75 | 123500 |
| 2025-11-18 | 26.20 | $61.67 | 124900 |
| 2025-11-17 | 25.89 | $61.17 | 157003 |
| 2025-11-14 | 25.66 | $63.88 | 176600 |
| 2025-11-13 | 25.80 | $64.37 | 245100 |
| 2025-11-12 | 26.04 | $63.87 | 301000 |
| 2025-11-11 | 26.29 | $62.11 | 204000 |
| 2025-11-10 | 25.98 | $62.08 | 219915 |
| 2025-11-07 | 25.46 | $61.75 | 252342 |
| 2025-11-06 | 24.95 | $59.68 | 347712 |
| 2025-11-05 | 23.83 | $61.06 | 281709 |
| 2025-11-04 | 22.82 | $61.40 | 263700 |
| 2025-11-03 | 21.91 | $63.08 | 254400 |
| 2025-10-31 | 21.02 | $63.53 | 241700 |
| 2025-10-30 | 20.09 | $62.25 | 317780 |
| 2025-10-29 | 18.97 | $62.97 | 314308 |
| 2025-10-28 | 17.88 | $64.28 | 342100 |
| 2025-10-27 | 16.89 | $64.86 | 342221 |
| 2025-10-24 | 15.86 | $64.33 | 341900 |
| 2025-10-23 | 14.92 | $65.48 | 463662 |
| 2025-10-22 | 14.07 | $77.84 | 243021 |
| 2025-10-21 | 14.32 | $77.49 | 178833 |
| 2025-10-20 | 14.67 | $75.80 | 145400 |
| 2025-10-17 | 15.19 | $74.86 | 116800 |
| 2025-10-16 | 15.79 | $74.62 | 120544 |
| 2025-10-15 | 16.45 | $75.29 | 124534 |
| 2025-10-14 | 17.25 | $75.93 | 179761 |
| 2025-10-13 | 18.10 | $71.86 | 139200 |
| 2025-10-10 | 17.84 | $70.70 | 216436 |
| 2025-10-09 | 17.57 | $72.47 | 127150 |
| 2025-10-08 | 17.02 | $72.02 | 138100 |
| 2025-10-07 | 16.58 | $72.46 | 123650 |
| 2025-10-06 | 16.19 | $73.64 | 124090 |
| 2025-10-03 | 16.17 | $76.14 | 140437 |
| 2025-10-02 | 16.68 | $76.45 | 111818 |
| 2025-10-01 | 17.21 | $77.49 | 126110 |
| 2025-09-30 | 17.82 | $76.09 | 121700 |
| 2025-09-29 | 18.04 | $75.77 | 286407 |
| 2025-09-26 | 18.15 | $75.00 | 179902 |
| 2025-09-25 | 18.53 | $74.94 | 216627 |
| 2025-09-24 | 18.94 | $78.54 | 142904 |
| 2025-09-23 | 19.23 | $78.89 | 188149 |
| 2025-09-22 | 19.55 | $78.61 | 206716 |
| 2025-09-19 | 20.13 | $78.60 | 250500 |
| 2025-09-18 | 20.74 | $79.88 | 235500 |
| 2025-09-17 | 21.31 | $78.01 | 206829 |
| 2025-09-16 | 22.01 | $79.31 | 180500 |
| 2025-09-15 | 23.04 | $78.84 | 179149 |
| 2025-09-12 | 23.90 | $79.85 | 153765 |
| 2025-09-11 | 24.51 | $82.97 | 234400 |
| 2025-09-10 | 24.67 | $81.20 | 160460 |
| 2025-09-09 | 24.95 | $83.29 | 178140 |
| 2025-09-08 | 24.96 | $83.01 | 146200 |
| 2025-09-05 | 24.97 | $83.13 | 114416 |
| 2025-09-04 | 24.65 | $83.10 | 170700 |
| 2025-09-03 | 24.61 | $81.62 | 209436 |
| 2025-09-02 | 24.66 | $82.24 | 166205 |
| 2025-08-29 | 24.81 | $82.19 | 137930 |
| 2025-08-28 | 24.59 | $84.33 | 245900 |
| 2025-08-27 | 23.95 | $84.57 | 119800 |
| 2025-08-26 | 23.32 | $83.28 | 258700 |
| 2025-08-25 | 22.66 | $82.50 | 185928 |
| 2025-08-22 | 22.17 | $82.21 | 239350 |
| 2025-08-21 | 21.72 | $78.27 | 152900 |
| 2025-08-20 | 21.99 | $78.16 | 154639 |
| 2025-08-19 | 22.09 | $79.92 | 112200 |
| 2025-08-18 | 21.89 | $78.34 | 181524 |
| 2025-08-15 | 21.76 | $78.92 | 285140 |
| 2025-08-14 | 21.62 | $79.32 | 178100 |
| 2025-08-13 | 21.23 | $81.14 | 338330 |
| 2025-08-12 | 20.81 | $78.50 | 217533 |
| 2025-08-11 | 20.81 | $75.31 | 163425 |
| 2025-08-08 | 21.41 | $74.25 | 166817 |
| 2025-08-07 | 22.24 | $73.06 | 176509 |
| 2025-08-06 | 23.10 | $74.40 | 257900 |
| 2025-08-05 | 24.21 | $72.55 | 246906 |
| 2025-08-04 | 25.23 | $70.28 | 208631 |
| 2025-08-01 | 26.12 | $71.65 | 291841 |
| 2025-07-31 | 27.17 | $72.35 | 316500 |
| 2025-07-30 | 28.52 | $72.20 | 365062 |
| 2025-07-29 | 29.95 | $73.76 | 482100 |
| 2025-07-28 | 31.43 | $76.36 | 274323 |
| 2025-07-25 | 32.13 | $78.81 | 351111 |
| 2025-07-24 | 32.86 | $75.43 | 437700 |
| 2025-07-23 | 33.63 | $79.95 | 318600 |
| 2025-07-22 | 34.77 | $77.85 | 222218 |
| 2025-07-21 | 36.35 | $77.18 | 129400 |
| 2025-07-18 | 38.07 | $76.94 | 219743 |
| 2025-07-17 | 40.07 | $76.30 | 511081 |
| 2025-07-16 | 42.13 | $85.17 | 210742 |
| 2025-07-15 | 42.12 | $84.85 | 232100 |
| 2025-07-14 | 41.95 | $88.76 | 215018 |
| 2025-07-11 | 41.10 | $88.25 | 241600 |
| 2025-07-10 | 40.30 | $87.46 | 233500 |
| 2025-07-09 | 39.12 | $87.14 | 205090 |
| 2025-07-08 | 38.09 | $86.29 | 283716 |
| 2025-07-07 | 37.01 | $87.18 | 257900 |
| 2025-07-03 | 35.96 | $87.57 | 118500 |
| 2025-07-02 | 34.79 | $86.42 | 245500 |
| 2025-07-01 | 33.71 | $82.73 | 167714 |
| 2025-06-30 | 32.96 | $79.93 | 168800 |
| 2025-06-27 | 32.55 | $80.56 | 255200 |
| 2025-06-26 | 31.71 | $79.94 | 106948 |
| 2025-06-25 | 30.84 | $80.62 | 180200 |
| 2025-06-24 | 29.45 | $81.86 | 135523 |
| 2025-06-23 | 27.98 | $80.23 | 178100 |
| 2025-06-20 | 26.65 | $78.20 | 429318 |
| 2025-06-18 | 25.48 | $77.62 | 135800 |
| 2025-06-17 | 24.39 | $76.80 | 153249 |
| 2025-06-16 | 23.39 | $77.07 | 203200 |
| 2025-06-13 | 22.34 | $75.09 | 188400 |
| 2025-06-12 | 21.52 | $76.81 | 157428 |
| 2025-06-11 | 20.61 | $76.63 | 236147 |
| 2025-06-10 | 19.53 | $76.01 | 183737 |
| 2025-06-09 | 18.63 | $74.36 | 144600 |
| 2025-06-06 | 17.99 | $73.02 | 202849 |
| 2025-06-05 | 17.55 | $71.53 | 168500 |
| 2025-06-04 | 17.39 | $70.50 | 184200 |
| 2025-06-03 | 17.35 | $71.00 | 193200 |
| 2025-06-02 | 17.17 | $70.67 | 225800 |
| 2025-05-30 | 17.18 | $69.93 | 191345 |
| 2025-05-29 | 17.02 | $69.17 | 189300 |
| 2025-05-28 | 16.90 | $69.97 | 226131 |
| 2025-05-27 | 16.67 | $69.38 | 167200 |
| 2025-05-23 | 16.54 | $67.14 | 159500 |
| 2025-05-22 | 16.94 | $67.21 | 159710 |
| 2025-05-21 | 17.25 | $66.88 | 187500 |
| 2025-05-20 | 17.41 | $68.90 | 147630 |
| 2025-05-19 | 17.17 | $69.00 | 131800 |
| 2025-05-16 | 16.93 | $69.31 | 98500 |
| 2025-05-15 | 16.38 | $68.79 | 151000 |
| 2025-05-14 | 15.88 | $68.11 | 179101 |
| 2025-05-13 | 15.07 | $69.14 | 239116 |
| 2025-05-12 | 14.22 | $68.19 | 301101 |
| 2025-05-09 | 13.33 | $64.89 | 132935 |
| 2025-05-08 | 13.34 | $65.45 | 241400 |
| 2025-05-07 | 13.35 | $63.12 | 211173 |
| 2025-05-06 | 13.85 | $62.82 | 153804 |
| 2025-05-05 | 14.55 | $62.74 | 226000 |
| 2025-05-02 | 15.07 | $62.74 | 184500 |
| 2025-05-01 | 15.72 | $61.78 | 226300 |
| 2025-04-30 | 16.44 | $60.72 | 219821 |
| 2025-04-29 | 16.87 | $61.34 | 210100 |
| 2025-04-28 | 17.37 | $61.06 | 208200 |
| 2025-04-25 | 18.07 | $60.24 | 254525 |
| 2025-04-24 | 18.61 | $60.12 | 338138 |
| 2025-04-23 | 19.18 | $59.03 | 254300 |
| 2025-04-22 | 19.99 | $59.75 | 307139 |
| 2025-04-21 | 20.76 | $58.17 | 176215 |
| 2025-04-17 | 21.21 | $58.73 | 190600 |
| 2025-04-16 | 21.80 | $58.20 | 207548 |
| 2025-04-15 | 22.18 | $58.43 | 211241 |
| 2025-04-14 | 22.77 | $58.77 | 400800 |
| 2025-04-11 | 23.39 | $60.08 | 249600 |
| 2025-04-10 | 24.20 | $59.46 | 445740 |
| 2025-04-09 | 24.99 | $62.17 | 693100 |
| 2025-04-08 | 25.82 | $56.52 | 309570 |
| 2025-04-07 | 25.88 | $57.19 | 359734 |
| 2025-04-04 | 25.81 | $56.16 | 398404 |
| 2025-04-03 | 25.09 | $56.20 | 387500 |
| 2025-04-02 | 24.65 | $59.92 | 224306 |
| 2025-04-01 | 24.60 | $57.86 | 236408 |
| 2025-03-31 | 23.95 | $56.96 | 489925 |
| 2025-03-28 | 22.95 | $55.11 | 515149 |
| 2025-03-27 | 22.03 | $56.74 | 413700 |
| 2025-03-26 | 21.36 | $61.83 | 177900 |
| 2025-03-25 | 21.59 | $62.85 | 223602 |
| 2025-03-24 | 21.99 | $63.23 | 227200 |
| 2025-03-21 | 22.30 | $60.87 | 450894 |
| 2025-03-20 | 21.90 | $60.65 | 129800 |
| 2025-03-19 | 21.52 | $60.75 | 274200 |
| 2025-03-18 | 21.07 | $59.81 | 260100 |
| 2025-03-17 | 20.19 | $59.90 | 218800 |
| 2025-03-14 | 19.26 | $58.83 | 222600 |
| 2025-03-13 | 18.16 | $59.67 | 210937 |
| 2025-03-12 | 17.27 | $64.27 | 365800 |
| 2025-03-11 | 17.08 | $65.31 | 271800 |
| 2025-03-10 | 17.13 | $65.94 | 217300 |
| 2025-03-07 | 17.15 | $66.60 | 135135 |
| 2025-03-06 | 17.22 | $66.66 | 187005 |
| 2025-03-05 | 17.66 | $67.39 | 141900 |
| 2025-03-04 | 17.91 | $66.09 | 330423 |
| 2025-03-03 | 17.86 | $66.11 | 205040 |
| 2025-02-28 | 18.25 | $68.16 | 187900 |
| 2025-02-27 | 19.05 | $68.37 | 161427 |
| 2025-02-26 | 20.05 | $68.96 | 179814 |
| 2025-02-25 | 20.83 | $69.50 | 236100 |
| 2025-02-24 | 21.86 | $68.73 | 179800 |
| 2025-02-21 | 22.98 | $68.59 | 209500 |
| 2025-02-20 | 24.16 | $72.31 | 175605 |
| 2025-02-19 | 24.37 | $72.22 | 161500 |
| 2025-02-18 | 24.46 | $74.07 | 141200 |
| 2025-02-14 | 24.23 | $73.45 | 174144 |
| 2025-02-13 | 23.99 | $73.57 | 358500 |
| 2025-02-12 | 23.74 | $71.79 | 492522 |
| 2025-02-11 | 23.48 | $74.76 | 353024 |
| 2025-02-10 | 23.54 | $73.10 | 209800 |
| 2025-02-07 | 24.00 | $72.97 | 238100 |
| 2025-02-06 | 24.09 | $74.98 | 172400 |
| 2025-02-05 | 23.53 | $75.03 | 114400 |
| 2025-02-04 | 23.13 | $74.43 | 122400 |
| 2025-02-03 | 22.89 | $72.58 | 213500 |
| 2025-01-31 | 22.80 | $74.25 | 199844 |
| 2025-01-30 | 21.77 | $75.24 | 282478 |
| 2025-01-29 | 20.59 | $73.25 | 189206 |
| 2025-01-28 | 19.70 | $73.10 | 134506 |
| 2025-01-27 | 18.62 | $72.58 | 166100 |
| 2025-01-24 | 17.63 | $71.10 | 126800 |
| 2025-01-23 | 16.88 | $69.12 | 94000 |
| 2025-01-22 | 16.54 | $68.30 | 153822 |
| 2025-01-21 | 16.18 | $70.08 | 188120 |
| 2025-01-17 | 15.18 | $68.31 | 146400 |
| 2025-01-16 | 14.47 | $68.33 | 191006 |
| 2025-01-15 | 13.72 | $68.49 | 176500 |
| 2025-01-14 | 12.91 | $66.62 | 191809 |
| 2025-01-13 | 12.82 | $63.99 | 160500 |
| 2025-01-10 | 13.40 | $63.38 | 163700 |
| 2025-01-08 | 13.90 | $64.66 | 148707 |
| 2025-01-07 | 14.57 | $64.42 | 202600 |
| 2025-01-06 | 15.16 | $63.64 | 190300 |
| 2025-01-03 | 15.87 | $63.10 | 132500 |
| 2025-01-02 | 16.18 | $62.35 | 133134 |
| 2024-12-31 | 16.61 | $63.35 | 76003 |
| 2024-12-30 | 17.23 | $63.31 | 99502 |
| 2024-12-27 | 17.81 | $63.59 | 71507 |
| 2024-12-26 | 18.69 | $64.36 | 71539 |
| 2024-12-24 | 19.54 | $64.16 | 81313 |
| 2024-12-23 | 20.48 | $62.98 | 118200 |
| 2024-12-20 | 21.42 | $63.00 | 445131 |
| 2024-12-19 | 22.42 | $63.05 | 195900 |
| 2024-12-18 | 23.51 | $63.40 | 118514 |
| 2024-12-17 | 24.74 | $65.41 | 97207 |
| 2024-12-16 | 25.23 | $67.17 | 75400 |
| 2024-12-13 | 25.58 | $66.52 | 99700 |
| 2024-12-12 | 25.93 | $67.59 | 121100 |
| 2024-12-11 | 26.04 | $67.20 | 171200 |
| 2024-12-10 | 26.15 | $67.23 | 127600 |
| 2024-12-09 | 26.37 | $67.17 | 83136 |
| 2024-12-06 | 26.35 | $67.56 | 122100 |
| 2024-12-05 | 26.33 | $67.67 | 74800 |
| 2024-12-04 | 26.21 | $68.28 | 173600 |
| 2024-12-03 | 26.04 | $69.11 | 113812 |
| 2024-12-02 | 25.56 | $69.32 | 117400 |
| 2024-11-29 | 25.05 | $69.14 | 101100 |
| 2024-11-27 | 24.20 | $69.93 | 166215 |
| 2024-11-26 | 23.36 | $69.43 | 139700 |
| 2024-11-25 | 22.56 | $69.63 | 239100 |
| 2024-11-22 | 21.62 | $66.57 | 169100 |
| 2024-11-21 | 21.22 | $63.20 | 158433 |
| 2024-11-20 | 21.30 | $61.68 | 102746 |
| 2024-11-19 | 21.73 | $62.57 | 96200 |
| 2024-11-18 | 21.88 | $63.43 | 141800 |
| 2024-11-15 | 21.62 | $63.95 | 113716 |
| 2024-11-14 | 21.38 | $64.75 | 108900 |
| 2024-11-13 | 20.80 | $65.60 | 303600 |
| 2024-11-12 | 19.77 | $64.85 | 215617 |
| 2024-11-11 | 18.76 | $66.53 | 183719 |
| 2024-11-08 | 17.40 | $64.60 | 206307 |
| 2024-11-07 | 16.12 | $64.60 | 276305 |
| 2024-11-06 | 14.68 | $64.66 | 400900 |
| 2024-11-05 | 13.25 | $58.44 | 124500 |
| 2024-11-04 | 13.01 | $57.28 | 162400 |
| 2024-11-01 | 12.75 | $57.11 | 149400 |
| 2024-10-31 | 12.61 | $56.73 | 196000 |
| 2024-10-30 | 12.45 | $58.97 | 156803 |
| 2024-10-29 | 11.68 | $58.84 | 145246 |
| 2024-10-28 | 11.02 | $59.66 | 272302 |
| 2024-10-25 | 10.31 | $56.87 | 226800 |
| 2024-10-24 | 9.95 | $57.44 | 389950 |
| 2024-10-23 | 9.56 | $55.47 | 251900 |
| 2024-10-22 | 9.96 | $54.27 | 113436 |
| 2024-10-21 | 9.86 | $54.85 | 174800 |
| 2024-10-18 | 9.97 | $56.67 | 116000 |
| 2024-10-17 | 10.40 | $56.78 | 124100 |
| 2024-10-16 | 10.85 | $56.77 | 119543 |
| 2024-10-15 | 11.38 | $54.88 | 129200 |
| 2024-10-14 | 11.73 | $54.95 | 111600 |
| 2024-10-11 | 11.71 | $54.62 | 135400 |
| 2024-10-10 | 11.63 | $53.62 | 190100 |
| 2024-10-09 | 11.32 | $53.74 | 122611 |
| 2024-10-08 | 11.27 | $55.82 | 138100 |
| 2024-10-07 | 11.51 | $55.78 | 124979 |
| 2024-10-04 | 11.99 | $57.39 | 176233 |
| 2024-10-03 | 12.51 | $55.45 | 107700 |
| 2024-10-02 | 12.67 | $56.46 | 91735 |
| 2024-10-01 | 13.29 | $58.02 | 112000 |
| 2024-09-30 | 13.61 | $58.48 | 169246 |
| 2024-09-27 | 13.84 | $59.06 | 211229 |
| 2024-09-26 | 14.05 | $58.06 | 194700 |
| 2024-09-25 | 14.72 | $57.07 | 157607 |
| 2024-09-24 | 15.20 | $57.44 | 82141 |
| 2024-09-23 | 15.88 | $57.21 | 108400 |
| 2024-09-20 | 16.60 | $57.62 | 402700 |
| 2024-09-19 | 17.35 | $58.53 | 116800 |
| 2024-09-18 | 18.18 | $56.50 | 186307 |
| 2024-09-17 | 19.06 | $56.53 | 225800 |
| 2024-09-16 | 19.78 | $55.51 | 94213 |
| 2024-09-13 | 20.37 | $55.96 | 157600 |
| 2024-09-12 | 20.99 | $54.37 | 158700 |
| 2024-09-11 | 21.13 | $53.54 | 192614 |
| 2024-09-10 | 20.80 | $54.08 | 329735 |
| 2024-09-09 | 20.47 | $57.36 | 237100 |
| 2024-09-06 | 21.19 | $57.71 | 169900 |
| 2024-09-05 | 21.95 | $58.54 | 125800 |
| 2024-09-04 | 23.10 | $59.07 | 89932 |
| 2024-09-03 | 24.12 | $60.28 | 185039 |
| 2024-08-30 | 24.77 | $62.34 | 150400 |
| 2024-08-29 | 24.85 | $62.28 | 127648 |
| 2024-08-28 | 24.94 | $62.01 | 101700 |
| 2024-08-27 | 24.89 | $62.73 | 110300 |
| 2024-08-26 | 24.44 | $63.04 | 184926 |
| 2024-08-23 | 23.97 | $62.56 | 170434 |
| 2024-08-22 | 23.62 | $59.79 | 93626 |
| 2024-08-21 | 23.56 | $60.95 | 142400 |
| 2024-08-20 | 23.04 | $61.04 | 177200 |
| 2024-08-19 | 22.49 | $61.04 | 249704 |
| 2024-08-16 | 22.05 | $60.83 | 153600 |
| 2024-08-15 | 21.59 | $59.59 | 225100 |
| 2024-08-14 | 21.23 | $56.97 | 147815 |
| 2024-08-13 | 21.17 | $58.08 | 147200 |
| 2024-08-12 | 20.92 | $57.79 | 236200 |
| 2024-08-09 | 20.55 | $59.80 | 222021 |
| 2024-08-08 | 19.71 | $59.88 | 200746 |
| 2024-08-07 | 18.73 | $58.80 | 242400 |
| 2024-08-06 | 17.85 | $57.57 | 164615 |
| 2024-08-05 | 16.87 | $57.78 | 562700 |
| 2024-08-02 | 15.83 | $55.89 | 285900 |
| 2024-08-01 | 15.68 | $58.34 | 216400 |
| 2024-07-31 | 14.66 | $59.54 | 203410 |
| 2024-07-30 | 13.56 | $57.48 | 133400 |
| 2024-07-29 | 13.19 | $56.74 | 182200 |
| 2024-07-26 | 12.69 | $58.30 | 159000 |
| 2024-07-25 | 12.15 | $57.06 | 171700 |
| 2024-07-24 | 12.05 | $56.41 | 195335 |
| 2024-07-23 | 11.94 | $55.25 | 236422 |
| 2024-07-22 | 12.02 | $57.00 | 100842 |
| 2024-07-19 | 11.80 | $57.10 | 154200 |
| 2024-07-18 | 11.34 | $58.17 | 174400 |
| 2024-07-17 | 10.48 | $59.27 | 166200 |
| 2024-07-16 | 9.69 | $58.30 | 240300 |
| 2024-07-15 | 9.11 | $56.48 | 250936 |
| 2024-07-12 | 8.58 | $56.69 | 234000 |
| 2024-07-11 | 8.32 | $55.11 | 175823 |
| 2024-07-10 | 8.52 | $52.04 | 136500 |
| 2024-07-09 | 8.39 | $51.32 | 144200 |
| 2024-07-08 | 8.13 | $52.72 | 224749 |
| 2024-07-05 | 8.17 | $52.22 | 90615 |
| 2024-07-03 | 8.22 | $53.73 | 54700 |
| 2024-07-02 | 8.55 | $53.78 | 85200 |
| 2024-07-01 | 8.91 | $53.77 | 117200 |
| 2024-06-28 | 9.29 | $54.47 | 343200 |
| 2024-06-27 | 9.70 | $54.19 | 121472 |
| 2024-06-26 | 9.99 | $53.68 | 135600 |
| 2024-06-25 | 10.25 | $53.96 | 159635 |
| 2024-06-24 | 10.70 | $55.42 | 162827 |
| 2024-06-21 | 11.19 | $54.74 | 425403 |
| 2024-06-20 | 11.68 | $55.44 | 139400 |
| 2024-06-18 | 12.25 | $57.02 | 119914 |
| 2024-06-17 | 12.28 | $57.55 | 131400 |
| 2024-06-14 | 12.38 | $56.19 | 158034 |
| 2024-06-13 | 12.78 | $56.78 | 173500 |
| 2024-06-12 | 12.76 | $58.51 | 146900 |
| 2024-06-11 | 12.20 | $56.66 | 238806 |
| 2024-06-10 | 12.45 | $57.16 | 181845 |
| 2024-06-07 | 12.44 | $56.54 | 183400 |
| 2024-06-06 | 12.91 | $57.32 | 187541 |
| 2024-06-05 | 13.27 | $57.42 | 121100 |
| 2024-06-04 | 13.56 | $57.30 | 154028 |
| 2024-06-03 | 13.90 | $58.12 | 153724 |
| 2024-05-31 | 14.14 | $56.67 | 145322 |
| 2024-05-30 | 14.80 | $55.87 | 156325 |
| 2024-05-29 | 15.38 | $55.03 | 163400 |
| 2024-05-28 | 15.83 | $56.31 | 134700 |
| 2024-05-24 | 16.58 | $56.60 | 102413 |
| 2024-05-23 | 17.38 | $55.92 | 198400 |
| 2024-05-22 | 18.23 | $56.65 | 151246 |
| 2024-05-21 | 18.87 | $57.34 | 95600 |
| 2024-05-20 | 19.32 | $57.55 | 124445 |
| 2024-05-17 | 19.70 | $58.99 | 108133 |
| 2024-05-16 | 19.82 | $59.67 | 113333 |
| 2024-05-15 | 19.86 | $59.59 | 217846 |
| 2024-05-14 | 19.89 | $59.24 | 302407 |
| 2024-05-13 | 19.84 | $58.17 | 252507 |
| 2024-05-10 | 19.79 | $58.06 | 191916 |
| 2024-05-09 | 20.04 | $58.50 | 338100 |
| 2024-05-08 | 19.85 | $58.04 | 122600 |
| 2024-05-07 | 19.81 | $57.31 | 121831 |
| 2024-05-06 | 19.34 | $57.74 | 144815 |
| 2024-05-03 | 18.95 | $56.43 | 143648 |
| 2024-05-02 | 18.54 | $57.08 | 213320 |
| 2024-05-01 | 18.01 | $57.28 | 280400 |
| 2024-04-30 | 17.46 | $57.84 | 373338 |
| 2024-04-29 | 16.58 | $60.37 | 349124 |
| 2024-04-26 | 14.85 | $62.30 | 817300 |
| 2024-04-25 | 13.04 | $56.67 | 600000 |
| 2024-04-24 | 12.10 | $51.12 | 217700 |
| 2024-04-23 | 12.70 | $50.90 | 161742 |
| 2024-04-22 | 13.16 | $49.36 | 318834 |
| 2024-04-19 | 13.05 | $48.62 | 205416 |
| 2024-04-18 | 12.75 | $48.06 | 187135 |
| 2024-04-17 | 12.50 | $48.62 | 188400 |
| 2024-04-16 | 12.41 | $49.56 | 197359 |
| 2024-04-15 | 12.16 | $49.35 | 265448 |
| 2024-04-12 | 12.10 | $49.90 | 240300 |
| 2024-04-11 | 12.13 | $50.34 | 351100 |
| 2024-04-10 | 12.17 | $51.01 | 212835 |
| 2024-04-09 | 12.55 | $53.09 | 288720 |
| 2024-04-08 | 12.91 | $52.05 | 141108 |
| 2024-04-05 | 13.44 | $52.76 | 203315 |
| 2024-04-04 | 14.09 | $53.10 | 147824 |
| 2024-04-03 | 14.56 | $54.26 | 124013 |
| 2024-04-02 | 14.64 | $54.55 | 163830 |
| 2024-04-01 | 14.62 | $56.17 | 123912 |
| 2024-03-28 | 13.85 | $56.94 | 147806 |
| 2024-03-27 | 12.91 | $56.19 | 193800 |
| 2024-03-26 | 12.17 | $54.11 | 120421 |
| 2024-03-25 | 11.79 | $54.07 | 96007 |
| 2024-03-22 | 11.39 | $54.31 | 211807 |
| 2024-03-21 | 11.04 | $54.54 | 202905 |
| 2024-03-20 | 10.66 | $53.99 | 130616 |
| 2024-03-19 | 10.51 | $52.45 | 214327 |
| 2024-03-18 | 10.70 | $52.15 | 248200 |
| 2024-03-15 | 10.73 | $52.73 | 364107 |
| 2024-03-14 | 11.05 | $51.77 | 191700 |
| 2024-03-13 | 11.50 | $52.50 | 142442 |
| 2024-03-12 | 11.65 | $52.34 | 108220 |
| 2024-03-11 | 11.87 | $52.18 | 108300 |
| 2024-03-08 | 12.23 | $52.16 | 232715 |
| 2024-03-07 | 12.48 | $53.89 | 262100 |
| 2024-03-06 | 13.07 | $51.45 | 397900 |
| 2024-03-05 | 13.23 | $51.25 | 215300 |
| 2024-03-04 | 13.35 | $51.34 | 270400 |
| 2024-03-01 | 13.61 | $52.50 | 208009 |
| 2024-02-29 | 14.03 | $52.50 | 321632 |
| 2024-02-28 | 14.47 | $51.24 | 254919 |
| 2024-02-27 | 14.35 | $51.46 | 253437 |
| 2024-02-26 | 14.34 | $50.87 | 214600 |
| 2024-02-23 | 14.33 | $51.81 | 190441 |
| 2024-02-22 | 14.28 | $51.39 | 287517 |
| 2024-02-21 | 14.32 | $51.45 | 242300 |
| 2024-02-20 | 14.35 | $51.09 | 239600 |
| 2024-02-16 | 14.20 | $52.68 | 303521 |
| 2024-02-15 | 14.28 | $54.06 | 346000 |
| 2024-02-14 | 14.69 | $56.24 | 656539 |
| 2024-02-13 | 14.98 | $57.45 | 433400 |
| 2024-02-12 | 14.88 | $59.48 | 460400 |
| 2024-02-09 | 14.27 | $57.25 | 271200 |
| 2024-02-08 | 14.23 | $55.20 | 445222 |
| 2024-02-07 | 14.77 | $53.37 | 182336 |
| 2024-02-06 | 15.08 | $52.31 | 156700 |
| 2024-02-05 | 14.96 | $50.66 | 117700 |
| 2024-02-02 | 14.43 | $51.23 | 126224 |
| 2024-02-01 | 13.94 | $51.68 | 157300 |
| 2024-01-31 | 13.52 | $50.56 | 213100 |
| 2024-01-30 | 13.08 | $52.86 | 97800 |
| 2024-01-29 | 13.21 | $53.16 | 162200 |
| 2024-01-26 | 13.33 | $51.72 | 98400 |
| 2024-01-25 | 13.32 | $52.14 | 239700 |
| 2024-01-24 | 13.15 | $50.43 | 320000 |
| 2024-01-23 | 12.98 | $51.93 | 113009 |
| 2024-01-22 | 13.63 | $52.64 | 129234 |
| 2024-01-19 | 13.95 | $50.82 | 162500 |
| 2024-01-18 | 13.99 | $51.30 | 107742 |
| 2024-01-17 | 13.77 | $50.86 | 123901 |
| 2024-01-16 | 13.33 | $50.51 | 193210 |
| 2024-01-12 | 12.86 | $50.66 | 173200 |
| 2024-01-11 | 12.48 | $52.88 | 245101 |
| 2024-01-10 | 12.59 | $54.14 | 75735 |
| 2024-01-09 | 13.22 | $54.45 | 101900 |
| 2024-01-08 | 13.90 | $54.90 | 118100 |
| 2024-01-05 | 14.47 | $54.27 | 174800 |
| 2024-01-04 | 15.17 | $53.76 | 249000 |
| 2024-01-03 | 15.90 | $53.77 | 170900 |
| 2024-01-02 | 16.65 | $56.13 | 222000 |
| 2023-12-29 | 16.75 | $56.21 | 155443 |
| 2023-12-28 | 16.67 | $57.54 | 159500 |
| 2023-12-27 | 16.17 | $58.05 | 101345 |
| 2023-12-26 | 15.58 | $57.78 | 178300 |
| 2023-12-22 | 15.06 | $56.40 | 88100 |
| 2023-12-21 | 14.81 | $56.52 | 158400 |
| 2023-12-20 | 14.62 | $54.67 | 219525 |
| 2023-12-19 | 14.43 | $56.62 | 182318 |
| 2023-12-18 | 13.99 | $54.83 | 283221 |
| 2023-12-15 | 13.72 | $54.61 | 708500 |
| 2023-12-14 | 13.46 | $55.39 | 388300 |
| 2023-12-13 | 13.13 | $53.33 | 364400 |
| 2023-12-12 | 13.24 | $48.61 | 159100 |
| 2023-12-11 | 13.56 | $50.39 | 166924 |
| 2023-12-08 | 14.27 | $50.25 | 130500 |
| 2023-12-07 | 15.01 | $50.60 | 430900 |
| 2023-12-06 | 15.58 | $50.25 | 217046 |
| 2023-12-05 | 16.36 | $50.95 | 268400 |
| 2023-12-04 | 17.21 | $53.60 | 139035 |
| 2023-12-01 | 17.30 | $53.45 | 184548 |
| 2023-11-30 | 17.59 | $51.27 | 213914 |
| 2023-11-29 | 18.02 | $52.52 | 166500 |
| 2023-11-28 | 18.57 | $51.44 | 136214 |
| 2023-11-27 | 19.14 | $51.89 | 163115 |
| 2023-11-24 | 19.67 | $52.79 | 78800 |
| 2023-11-22 | 20.23 | $52.25 | 132412 |
| 2023-11-21 | 20.62 | $52.17 | 184913 |
| 2023-11-20 | 21.13 | $52.70 | 168500 |
| 2023-11-17 | 21.58 | $52.46 | 258742 |
| 2023-11-16 | 22.04 | $50.97 | 441500 |
| 2023-11-15 | 22.53 | $55.16 | 357929 |
| 2023-11-14 | 21.96 | $54.46 | 280224 |
| 2023-11-13 | 21.57 | $49.63 | 238131 |
| 2023-11-10 | 22.15 | $49.20 | 284800 |
| 2023-11-09 | 22.84 | $48.56 | 238300 |
| 2023-11-08 | 23.51 | $50.36 | 231600 |
| 2023-11-07 | 23.64 | $51.09 | 294933 |
| 2023-11-06 | 23.44 | $52.34 | 364100 |
| 2023-11-03 | 23.01 | $52.96 | 228900 |
| 2023-11-02 | 22.57 | $51.01 | 326001 |
| 2023-11-01 | 22.44 | $49.42 | 187500 |
| 2023-10-31 | 22.75 | $47.85 | 349329 |
| 2023-10-30 | 23.48 | $47.53 | 308300 |
| 2023-10-27 | 24.02 | $49.15 | 572500 |
| 2023-10-26 | 24.48 | $49.16 | 911439 |
| 2023-10-25 | 24.96 | $43.33 | 441400 |
| 2023-10-24 | 24.88 | $43.99 | 384729 |
| 2023-10-23 | 25.06 | $45.65 | 334200 |
| 2023-10-20 | 25.62 | $45.46 | 341300 |
| 2023-10-19 | 26.39 | $45.66 | 225800 |
| 2023-10-18 | 27.21 | $45.94 | 230800 |
| 2023-10-17 | 27.92 | $46.00 | 307227 |
| 2023-10-16 | 28.58 | $43.94 | 370333 |
| 2023-10-13 | 28.31 | $41.84 | 228300 |
| 2023-10-12 | 27.37 | $42.52 | 250040 |
| 2023-10-11 | 26.39 | $43.44 | 210530 |
| 2023-10-10 | 25.68 | $43.74 | 325411 |
| 2023-10-09 | 24.75 | $43.13 | 165801 |
| 2023-10-06 | 23.28 | $42.71 | 189602 |
| 2023-10-05 | 21.74 | $42.65 | 292525 |
| 2023-10-04 | 20.29 | $44.95 | 249000 |
| 2023-10-03 | 19.17 | $45.12 | 192200 |
| 2023-10-02 | 18.09 | $46.60 | 237600 |
| 2023-09-29 | 17.45 | $47.76 | 293317 |
| 2023-09-28 | 17.12 | $49.15 | 290800 |
| 2023-09-27 | 16.54 | $49.23 | 211300 |
| 2023-09-26 | 16.54 | $48.87 | 194500 |
| 2023-09-25 | 16.44 | $49.47 | 179608 |
| 2023-09-22 | 16.63 | $49.15 | 234000 |
| 2023-09-21 | 16.83 | $50.50 | 173100 |
| 2023-09-20 | 17.58 | $51.38 | 146031 |
| 2023-09-19 | 17.90 | $51.68 | 169505 |
| 2023-09-18 | 18.09 | $52.26 | 197210 |
| 2023-09-15 | 18.03 | $52.56 | 700735 |
| 2023-09-14 | 17.86 | $54.07 | 377800 |
| 2023-09-13 | 17.68 | $51.61 | 313900 |
| 2023-09-12 | 18.27 | $51.87 | 265600 |
| 2023-09-11 | 18.88 | $51.61 | 287900 |
| 2023-09-08 | 19.46 | $52.07 | 263600 |
| 2023-09-07 | 20.07 | $51.84 | 301200 |
| 2023-09-06 | 20.86 | $52.48 | 273800 |
| 2023-09-05 | 21.37 | $53.40 | 237946 |
| 2023-09-01 | 22.00 | $53.45 | 129100 |
| 2023-08-31 | 21.89 | $53.32 | 145100 |
| 2023-08-30 | 21.73 | $53.68 | 183348 |
| 2023-08-29 | 21.53 | $53.51 | 156835 |
| 2023-08-28 | 21.34 | $52.82 | 280547 |
| 2023-08-25 | 21.40 | $51.81 | 263200 |
| 2023-08-24 | 21.51 | $51.77 | 302900 |
| 2023-08-23 | 21.37 | $52.39 | 278800 |
| 2023-08-22 | 21.38 | $51.06 | 263500 |
| 2023-08-21 | 21.67 | $51.45 | 286200 |
| 2023-08-18 | 21.71 | $51.79 | 310600 |
| 2023-08-17 | 21.88 | $50.48 | 384400 |
| 2023-08-16 | 21.77 | $50.35 | 323339 |
| 2023-08-15 | 22.01 | $50.38 | 287024 |
| 2023-08-14 | 22.28 | $50.84 | 236036 |
| 2023-08-11 | 22.47 | $51.26 | 200146 |
| 2023-08-10 | 22.67 | $50.18 | 226200 |
| 2023-08-09 | 23.05 | $50.06 | 258946 |
| 2023-08-08 | 23.79 | $48.72 | 274900 |
| 2023-08-07 | 24.61 | $50.12 | 207300 |
| 2023-08-04 | 25.07 | $49.42 | 289213 |
| 2023-08-03 | 25.46 | $49.51 | 270600 |
| 2023-08-02 | 25.86 | $49.81 | 246701 |
| 2023-08-01 | 26.20 | $49.60 | 467900 |
| 2023-07-31 | 26.62 | $47.89 | 390300 |
| 2023-07-28 | 27.18 | $49.17 | 398310 |
| 2023-07-27 | 27.27 | $50.81 | 467300 |
| 2023-07-26 | 27.08 | $51.07 | 245400 |
| 2023-07-25 | 27.47 | $49.15 | 199534 |
| 2023-07-24 | 28.16 | $50.26 | 332513 |
| 2023-07-21 | 28.90 | $50.58 | 331215 |
| 2023-07-20 | 28.84 | $52.77 | 233400 |
| 2023-07-19 | 28.14 | $52.77 | 343320 |
| 2023-07-18 | 27.24 | $52.42 | 165223 |
| 2023-07-17 | 26.64 | $51.48 | 156700 |
| 2023-07-14 | 26.34 | $50.87 | 228807 |
| 2023-07-13 | 25.84 | $51.67 | 225500 |
| 2023-07-12 | 25.00 | $51.56 | 247628 |
| 2023-07-11 | 24.12 | $50.10 | 232744 |
| 2023-07-10 | 23.63 | $48.79 | 249800 |
| 2023-07-07 | 23.43 | $48.34 | 179133 |
| 2023-07-06 | 23.36 | $47.76 | 275538 |
| 2023-07-05 | 23.53 | $48.02 | 201200 |
| 2023-07-03 | 23.33 | $48.71 | 143000 |
| 2023-06-30 | 23.12 | $47.67 | 290030 |
| 2023-06-29 | 22.90 | $49.00 | 223600 |
| 2023-06-28 | 22.03 | $49.22 | 234335 |
| 2023-06-27 | 21.34 | $48.12 | 180308 |
| 2023-06-26 | 20.92 | $46.97 | 177600 |
| 2023-06-23 | 20.50 | $46.93 | 758311 |
| 2023-06-22 | 20.14 | $46.54 | 270500 |
| 2023-06-21 | 20.03 | $45.88 | 179000 |
| 2023-06-20 | 20.08 | $45.79 | 281218 |
| 2023-06-16 | 20.25 | $44.81 | 713400 |
| 2023-06-15 | 20.43 | $45.77 | 208825 |
| 2023-06-14 | 20.80 | $44.85 | 231248 |
| 2023-06-13 | 21.20 | $46.43 | 258804 |
| 2023-06-12 | 21.02 | $46.01 | 189800 |
| 2023-06-09 | 21.21 | $45.76 | 220500 |
| 2023-06-08 | 21.36 | $46.69 | 178835 |
| 2023-06-07 | 21.51 | $46.41 | 265600 |
| 2023-06-06 | 21.72 | $44.67 | 229730 |
| 2023-06-05 | 22.39 | $42.50 | 241473 |
| 2023-06-02 | 23.51 | $43.61 | 354843 |
| 2023-06-01 | 24.72 | $41.26 | 255500 |
| 2023-05-31 | 25.35 | $41.44 | 543200 |
| 2023-05-30 | 26.01 | $42.84 | 318100 |
| 2023-05-26 | 27.03 | $41.80 | 209446 |
| 2023-05-25 | 27.80 | $41.73 | 277000 |
| 2023-05-24 | 28.55 | $41.75 | 285206 |
| 2023-05-23 | 29.44 | $42.44 | 687900 |
| 2023-05-22 | 30.38 | $40.86 | 309200 |
| 2023-05-19 | 30.34 | $40.52 | 349928 |
| 2023-05-18 | 30.30 | $41.43 | 326402 |
| 2023-05-17 | 30.11 | $40.52 | 299938 |
| 2023-05-16 | 29.62 | $39.07 | 206742 |
| 2023-05-15 | 28.74 | $40.60 | 211000 |
| 2023-05-12 | 27.90 | $40.69 | 349128 |
| 2023-05-11 | 27.11 | $40.58 | 349800 |
| 2023-05-10 | 26.06 | $40.66 | 250500 |
| 2023-05-09 | 24.95 | $39.56 | 199235 |
| 2023-05-08 | 23.38 | $40.22 | 242600 |
| 2023-05-05 | 21.78 | $40.61 | 282806 |
| 2023-05-04 | 20.15 | $39.98 | 390100 |
| 2023-05-03 | 18.40 | $41.75 | 409235 |
| 2023-05-02 | 16.86 | $43.41 | 441133 |
| 2023-05-01 | 15.35 | $46.10 | 575500 |
| 2023-04-28 | 13.90 | $44.52 | 442200 |
| 2023-04-27 | 12.49 | $46.07 | 1.0M |
| 2023-04-26 | 11.13 | $52.17 | 436309 |
| 2023-04-25 | 11.00 | $51.84 | 443300 |
| 2023-04-24 | 10.86 | $52.88 | 160600 |
| 2023-04-21 | 11.13 | $53.01 | 178834 |
| 2023-04-20 | 11.20 | $52.61 | 361800 |
| 2023-04-19 | 11.34 | $53.44 | 293900 |
| 2023-04-18 | 11.48 | $53.56 | 219816 |
| 2023-04-17 | 11.82 | $53.17 | 246712 |
| 2023-04-14 | 12.29 | $54.19 | 234234 |
| 2023-04-13 | 12.54 | $52.95 | 140022 |
| 2023-04-12 | 13.08 | $52.56 | 177685 |
| 2023-04-11 | 13.64 | $53.32 | 266019 |
| 2023-04-10 | 14.24 | $50.98 | 349837 |
| 2023-04-06 | 14.43 | $50.62 | 284000 |
| 2023-04-05 | 14.42 | $50.82 | 262629 |
| 2023-04-04 | 14.41 | $52.36 | 197006 |
| 2023-04-03 | 14.98 | $53.84 | 227929 |
| 2023-03-31 | 15.61 | $54.34 | 253925 |
| 2023-03-30 | 16.43 | $53.06 | 202100 |
| 2023-03-29 | 17.08 | $52.60 | 173100 |
| 2023-03-28 | 17.46 | $52.23 | 258022 |
| 2023-03-27 | 17.94 | $52.26 | 295345 |
| 2023-03-24 | 18.28 | $51.53 | 437900 |
| 2023-03-23 | 18.32 | $50.23 | 517100 |
| 2023-03-22 | 18.36 | $50.50 | 330219 |
| 2023-03-21 | 18.72 | $51.08 | 592300 |
| 2023-03-20 | 19.24 | $50.79 | 414300 |
| 2023-03-17 | 19.49 | $49.53 | 1.8M |
| 2023-03-16 | 19.19 | $51.31 | 467700 |
| 2023-03-15 | 18.97 | $51.87 | 623020 |
| 2023-03-14 | 18.75 | $53.38 | 552900 |
| 2023-03-13 | 19.31 | $53.48 | 722624 |
| 2023-03-10 | 19.73 | $55.98 | 604700 |
| 2023-03-09 | 20.33 | $57.42 | 464500 |
| 2023-03-08 | 20.89 | $58.65 | 406000 |
| 2023-03-07 | 20.93 | $58.91 | 287018 |
| 2023-03-06 | 21.09 | $58.84 | 417800 |
| 2023-03-03 | 21.12 | $59.52 | 266600 |
| 2023-03-02 | 21.15 | $58.46 | 356635 |
| 2023-03-01 | 21.47 | $57.78 | 440845 |
| 2023-02-28 | 21.91 | $56.89 | 509336 |
| 2023-02-27 | 22.47 | $56.73 | 414200 |
| 2023-02-24 | 23.06 | $56.27 | 418614 |
| 2023-02-23 | 23.78 | $57.13 | 625815 |
| 2023-02-22 | 24.18 | $57.83 | 640423 |
| 2023-02-21 | 24.60 | $55.26 | 921800 |
| 2023-02-17 | 25.30 | $60.00 | 909600 |
| 2023-02-16 | 25.36 | $58.99 | 421500 |
| 2023-02-15 | 24.92 | $60.64 | 439146 |
| 2023-02-14 | 23.66 | $61.29 | 285400 |
| 2023-02-13 | 22.43 | $60.30 | 274250 |
| 2023-02-10 | 21.34 | $58.42 | 189243 |
| 2023-02-09 | 20.46 | $58.11 | 243238 |
| 2023-02-08 | 19.27 | $57.74 | 171707 |
| 2023-02-07 | 18.21 | $57.80 | 208900 |
| 2023-02-06 | 17.13 | $58.14 | 202900 |
| 2023-02-03 | 15.61 | $58.96 | 251107 |
| 2023-02-02 | 14.00 | $58.23 | 335024 |
| 2023-02-01 | 12.41 | $55.66 | 322920 |
| 2023-01-31 | 11.28 | $53.71 | 373125 |
| 2023-01-30 | 10.55 | $51.32 | 193230 |
| 2023-01-27 | 10.41 | $50.86 | 291702 |
| 2023-01-26 | 10.26 | $51.00 | 161700 |
| 2023-01-25 | 10.37 | $49.60 | 103735 |
| 2023-01-24 | 10.88 | $48.34 | 174000 |
| 2023-01-23 | 11.19 | $48.86 | 215918 |
| 2023-01-20 | 11.75 | $49.25 | 262600 |
| 2023-01-19 | 12.21 | $48.67 | 280900 |
| 2023-01-18 | 12.50 | $48.11 | 244200 |
| 2023-01-17 | 13.03 | $48.50 | 224400 |
| 2023-01-13 | 13.48 | $49.32 | 193800 |
| 2023-01-12 | 14.13 | $50.48 | 289900 |
| 2023-01-11 | 14.48 | $50.24 | 300400 |
| 2023-01-10 | 14.97 | $49.94 | 216904 |
| 2023-01-09 | 15.74 | $49.13 | 331100 |
| 2023-01-06 | 16.32 | $48.52 | 230600 |
| 2023-01-05 | 16.77 | $47.39 | 214041 |
| 2023-01-04 | 16.90 | $48.29 | 248500 |
| 2023-01-03 | 17.04 | $47.21 | 418000 |
| 2022-12-30 | 17.19 | $49.27 | 505000 |
| 2022-12-29 | 17.77 | $48.70 | 523213 |
| 2022-12-28 | 18.04 | $47.17 | 318100 |
| 2022-12-27 | 18.15 | $47.85 | 345819 |
| 2022-12-23 | 18.38 | $47.48 | 470000 |
| 2022-12-22 | 18.45 | $46.46 | 815828 |
| 2022-12-21 | 18.03 | $46.46 | 306200 |
| 2022-12-20 | 17.95 | $44.90 | 473500 |
| 2022-12-19 | 17.90 | $47.33 | 407221 |
| 2022-12-16 | 18.46 | $48.71 | 1.2M |
| 2022-12-15 | 19.33 | $49.83 | 359600 |
| 2022-12-14 | 19.83 | $50.21 | 307510 |
| 2022-12-13 | 20.37 | $49.20 | 446200 |
| 2022-12-12 | 20.93 | $51.74 | 311600 |
| 2022-12-09 | 20.68 | $51.36 | 236134 |
| 2022-12-08 | 20.50 | $51.60 | 414100 |
| 2022-12-07 | 20.39 | $50.74 | 212131 |
| 2022-12-06 | 20.25 | $51.64 | 226307 |
| 2022-12-05 | 20.20 | $50.58 | 272708 |
| 2022-12-02 | 20.08 | $52.03 | 224949 |
| 2022-12-01 | 19.84 | $51.81 | 284718 |
| 2022-11-30 | 19.12 | $53.14 | 318637 |
| 2022-11-29 | 18.54 | $52.14 | 268300 |
| 2022-11-28 | 17.93 | $51.19 | 214047 |
| 2022-11-25 | 17.70 | $50.80 | 94330 |
| 2022-11-23 | 17.30 | $51.15 | 147930 |
| 2022-11-22 | 16.99 | $50.68 | 187011 |
| 2022-11-21 | 16.53 | $50.35 | 350004 |
| 2022-11-18 | 16.24 | $51.58 | 174400 |
| 2022-11-17 | 15.88 | $51.36 | 251000 |
| 2022-11-16 | 15.72 | $50.81 | 250100 |
| 2022-11-15 | 15.38 | $51.65 | 317702 |
| 2022-11-14 | 14.52 | $50.88 | 237211 |
| 2022-11-11 | 13.90 | $51.52 | 204658 |
| 2022-11-10 | 13.12 | $51.32 | 458040 |
| 2022-11-09 | 12.40 | $46.73 | 233340 |
| 2022-11-08 | 12.35 | $47.88 | 260200 |
| 2022-11-07 | 12.33 | $46.87 | 194100 |
| 2022-11-04 | 12.58 | $45.24 | 277500 |
| 2022-11-03 | 12.92 | $44.93 | 368233 |
| 2022-11-02 | 13.43 | $45.53 | 364700 |
| 2022-11-01 | 13.77 | $48.35 | 440106 |
| 2022-10-31 | 13.74 | $46.75 | 330513 |
| 2022-10-28 | 13.93 | $47.25 | 382648 |
| 2022-10-27 | 14.12 | $47.00 | 495700 |
| 2022-10-26 | 14.32 | $44.71 | 195600 |
| 2022-10-25 | 14.92 | $44.44 | 322200 |
| 2022-10-24 | 15.27 | $42.95 | 451124 |
| 2022-10-21 | 15.19 | $41.71 | 559730 |
| 2022-10-20 | 14.88 | $41.09 | 500135 |
| 2022-10-19 | 14.55 | $43.24 | 399200 |
| 2022-10-18 | 14.53 | $46.08 | 379424 |
| 2022-10-17 | 15.12 | $44.40 | 308308 |
| 2022-10-14 | 15.74 | $45.03 | 314800 |
| 2022-10-13 | 16.55 | $46.62 | 438900 |
| 2022-10-12 | 17.39 | $45.03 | 357300 |
| 2022-10-11 | 17.87 | $44.97 | 412625 |
| 2022-10-10 | 18.27 | $43.62 | 326900 |
| 2022-10-07 | 18.42 | $44.06 | 367848 |
| 2022-10-06 | 18.79 | $44.59 | 494231 |
| 2022-10-05 | 19.18 | $43.66 | 393427 |
| 2022-10-04 | 19.33 | $45.31 | 473400 |
| 2022-10-03 | 19.82 | $44.04 | 424000 |
| 2022-09-30 | 20.19 | $43.30 | 726547 |
| 2022-09-29 | 20.58 | $42.71 | 957245 |
| 2022-09-28 | 20.99 | $48.35 | 451511 |
| 2022-09-27 | 21.69 | $45.65 | 501300 |
| 2022-09-26 | 22.52 | $43.66 | 325300 |
| 2022-09-23 | 23.07 | $43.73 | 410400 |
| 2022-09-22 | 23.44 | $44.53 | 425900 |
| 2022-09-21 | 24.20 | $45.55 | 399209 |
| 2022-09-20 | 25.37 | $46.71 | 600031 |
| 2022-09-19 | 26.64 | $47.58 | 612100 |
| 2022-09-16 | 27.98 | $46.16 | 1.2M |
| 2022-09-15 | 29.07 | $46.50 | 539647 |
| 2022-09-14 | 30.48 | $46.04 | 598828 |
| 2022-09-13 | 31.59 | $45.94 | 789000 |
| 2022-09-12 | 33.10 | $49.34 | 691447 |
| 2022-09-09 | 34.53 | $47.40 | 573300 |
| 2022-09-08 | 36.25 | $47.83 | 424300 |
| 2022-09-07 | 37.94 | $49.07 | 472915 |
| 2022-09-06 | 39.56 | $47.78 | 788500 |
| 2022-09-02 | 41.14 | $51.68 | 365300 |
| 2022-09-01 | 41.56 | $52.40 | 479200 |
| 2022-08-31 | 41.84 | $53.19 | 457236 |
| 2022-08-30 | 41.72 | $55.03 | 307800 |
| 2022-08-29 | 40.85 | $56.13 | 344740 |
| 2022-08-26 | 39.86 | $56.48 | 584704 |
| 2022-08-25 | 38.24 | $58.45 | 742300 |
| 2022-08-24 | 36.58 | $54.44 | 750523 |
| 2022-08-23 | 35.15 | $54.40 | 634500 |
| 2022-08-22 | 33.70 | $53.20 | 514729 |
| 2022-08-19 | 32.18 | $54.25 | 631111 |
| 2022-08-18 | 30.63 | $54.55 | 688556 |
| 2022-08-17 | 29.01 | $53.85 | 519900 |
| 2022-08-16 | 27.30 | $53.30 | 823129 |
| 2022-08-15 | 25.50 | $50.00 | 381936 |
| 2022-08-12 | 24.12 | $49.96 | 316600 |
| 2022-08-11 | 22.73 | $48.84 | 525604 |
| 2022-08-10 | 21.27 | $47.79 | 583300 |
| 2022-08-09 | 19.89 | $45.00 | 403500 |
| 2022-08-08 | 19.09 | $45.19 | 523404 |
| 2022-08-05 | 18.16 | $44.20 | 379210 |
| 2022-08-04 | 17.69 | $43.83 | 623929 |
| 2022-08-03 | 17.24 | $43.10 | 419100 |
| 2022-08-02 | 17.01 | $41.29 | 402100 |
| 2022-08-01 | 17.06 | $43.02 | 735300 |
| 2022-07-29 | 17.12 | $41.85 | 489117 |
| 2022-07-28 | 17.46 | $41.17 | 641100 |
| 2022-07-27 | 17.97 | $39.91 | 315729 |
| 2022-07-26 | 18.77 | $38.45 | 198300 |
| 2022-07-25 | 19.33 | $38.75 | 264000 |
| 2022-07-22 | 20.10 | $38.98 | 251611 |
| 2022-07-21 | 20.91 | $38.60 | 314817 |
| 2022-07-20 | 21.48 | $39.18 | 418931 |
| 2022-07-19 | 22.27 | $39.55 | 285138 |
| 2022-07-18 | 23.24 | $38.00 | 387400 |
| 2022-07-15 | 23.93 | $36.58 | 365800 |
| 2022-07-14 | 23.81 | $35.13 | 310600 |
| 2022-07-13 | 23.17 | $36.06 | 291200 |
| 2022-07-12 | 22.77 | $36.55 | 202200 |
| 2022-07-11 | 22.37 | $35.32 | 262523 |
| 2022-07-08 | 21.81 | $36.68 | 245748 |
| 2022-07-07 | 21.46 | $37.01 | 280300 |
| 2022-07-06 | 20.99 | $35.15 | 337144 |
| 2022-07-05 | 20.50 | $37.63 | 486548 |
| 2022-07-01 | 20.19 | $37.51 | 316733 |
| 2022-06-30 | 19.92 | $36.63 | 399130 |
| 2022-06-29 | 19.46 | $37.65 | 240701 |
| 2022-06-28 | 19.26 | $37.48 | 612100 |
| 2022-06-27 | 19.20 | $38.34 | 386536 |
| 2022-06-24 | 18.95 | $38.27 | 460300 |
| 2022-06-23 | 18.67 | $36.68 | 211400 |
| 2022-06-22 | 17.81 | $36.37 | 236900 |
| 2022-06-21 | 16.78 | $36.23 | 323424 |
| 2022-06-17 | 15.79 | $36.53 | 867012 |
| 2022-06-16 | 14.23 | $34.63 | 522700 |
| 2022-06-15 | 12.58 | $39.65 | 283931 |
| 2022-06-14 | 11.67 | $39.99 | 328800 |
| 2022-06-13 | 10.71 | $39.68 | 383600 |
| 2022-06-10 | 9.80 | $42.50 | 332149 |
| 2022-06-09 | 9.47 | $44.69 | 240109 |
| 2022-06-08 | 9.59 | $44.53 | 326400 |
| 2022-06-07 | 9.81 | $45.34 | 195900 |
| 2022-06-06 | 10.12 | $45.79 | 294207 |
| 2022-06-03 | 10.44 | $45.30 | 266200 |
| 2022-06-02 | 10.59 | $45.54 | 214400 |
| 2022-06-01 | 11.04 | $45.57 | 276924 |
| 2022-05-31 | 11.61 | $45.61 | 406800 |
| 2022-05-27 | 12.16 | $47.13 | 241833 |
| 2022-05-26 | 12.37 | $46.56 | 253000 |
| 2022-05-25 | 12.60 | $46.47 | 356400 |
| 2022-05-24 | 13.20 | $44.01 | 222317 |
| 2022-05-23 | 12.99 | $43.16 | 386400 |
| 2022-05-20 | 12.72 | $43.10 | 448400 |
| 2022-05-19 | 12.43 | $43.41 | 373600 |
| 2022-05-18 | 12.42 | $43.77 | 469034 |
| 2022-05-17 | 12.44 | $47.68 | 284600 |
| 2022-05-16 | 12.83 | $46.30 | 256200 |
| 2022-05-13 | 13.29 | $47.11 | 323714 |
| 2022-05-12 | 13.77 | $45.28 | 304512 |
| 2022-05-11 | 14.32 | $44.50 | 356300 |
| 2022-05-10 | 14.81 | $44.01 | 288200 |
| 2022-05-09 | 15.18 | $45.02 | 380500 |
| 2022-05-06 | 15.86 | $46.33 | 299718 |
| 2022-05-05 | 16.32 | $47.34 | 334700 |
| 2022-05-04 | 16.56 | $49.05 | 526919 |
| 2022-05-03 | 16.82 | $46.79 | 751224 |
| 2022-05-02 | 17.62 | $44.22 | 487700 |
| 2022-04-29 | 17.78 | $42.55 | 621700 |
| 2022-04-28 | 17.53 | $42.78 | 558724 |
| 2022-04-27 | 17.26 | $42.98 | 572323 |
| 2022-04-26 | 17.48 | $43.33 | 400600 |
| 2022-04-25 | 17.94 | $44.43 | 380827 |
| 2022-04-22 | 18.42 | $43.50 | 342400 |
| 2022-04-21 | 18.85 | $43.65 | 489400 |
| 2022-04-20 | 19.40 | $44.74 | 499021 |
| 2022-04-19 | 20.40 | $45.78 | 716900 |
| 2022-04-18 | 21.15 | $43.70 | 605800 |
| 2022-04-14 | 21.30 | $43.35 | 456400 |
| 2022-04-13 | 21.48 | $43.04 | 571300 |
| 2022-04-12 | 21.32 | $42.49 | 907000 |
| 2022-04-11 | 21.16 | $42.10 | 747926 |
| 2022-04-08 | 20.72 | $41.01 | 524343 |
| 2022-04-07 | 19.65 | $39.60 | 828900 |
| 2022-04-06 | 18.40 | $41.96 | 884900 |
| 2022-04-05 | 17.51 | $41.78 | 546726 |
| 2022-04-04 | 16.71 | $43.10 | 453500 |
| 2022-04-01 | 15.92 | $41.84 | 487025 |
| 2022-03-31 | 14.97 | $42.51 | 438700 |
| 2022-03-30 | 14.18 | $45.00 | 248925 |
| 2022-03-29 | 13.91 | $47.18 | 344400 |
| 2022-03-28 | 13.69 | $44.95 | 256400 |
| 2022-03-25 | 13.00 | $46.07 | 259036 |
| 2022-03-24 | 12.63 | $47.45 | 189500 |
| 2022-03-23 | 12.58 | $47.92 | 225300 |
| 2022-03-22 | 12.63 | $48.69 | 259344 |
| 2022-03-21 | 12.69 | $48.82 | 249021 |
| 2022-03-18 | 12.90 | $48.50 | 533900 |
| 2022-03-17 | 12.71 | $48.04 | 277500 |
| 2022-03-16 | 12.35 | $47.01 | 398114 |
| 2022-03-15 | 11.92 | $46.48 | 378800 |
| 2022-03-14 | 10.97 | $45.39 | 396900 |
| 2022-03-11 | 10.00 | $47.29 | 283100 |
| 2022-03-10 | 9.42 | $48.60 | 286700 |
| 2022-03-09 | 8.85 | $49.56 | 354802 |
| 2022-03-08 | 8.77 | $51.05 | 308608 |
| 2022-03-07 | 8.68 | $50.19 | 353315 |
| 2022-03-04 | 8.80 | $51.27 | 486500 |
| 2022-03-03 | 9.08 | $53.45 | 300933 |
| 2022-03-02 | 9.17 | $55.14 | 363000 |
| 2022-03-01 | 9.26 | $51.73 | 295200 |
| 2022-02-28 | 9.69 | $53.71 | 344837 |
| 2022-02-25 | 9.68 | $53.86 | 349804 |
| 2022-02-24 | 9.67 | $51.79 | 320834 |
| 2022-02-23 | 10.12 | $50.65 | 261200 |
| 2022-02-22 | 10.17 | $50.33 | 293900 |
| 2022-02-18 | 10.24 | $52.20 | 286800 |
| 2022-02-17 | 9.67 | $52.33 | 354200 |
| 2022-02-16 | 9.08 | $53.55 | 622230 |
| 2022-02-15 | 8.58 | $50.49 | 268800 |
| 2022-02-14 | 8.92 | $48.22 | 216300 |
| 2022-02-11 | 8.86 | $48.61 | 234620 |
| 2022-02-10 | 8.67 | $48.35 | 259608 |
| 2022-02-09 | 8.46 | $49.74 | 275843 |
| 2022-02-08 | 8.72 | $49.04 | 185600 |
| 2022-02-07 | 8.61 | $47.98 | 202536 |
| 2022-02-04 | 8.28 | $48.50 | 279300 |
| 2022-02-03 | 7.93 | $49.65 | 223300 |
| 2022-02-02 | 8.28 | $50.49 | 200424 |
| 2022-02-01 | 8.70 | $51.00 | 334123 |
| 2022-01-31 | 9.13 | $51.01 | 375300 |
| 2022-01-28 | 9.52 | $49.47 | 324600 |
| 2022-01-27 | 9.72 | $50.07 | 377200 |
| 2022-01-26 | 10.08 | $49.43 | 451800 |
| 2022-01-25 | 10.46 | $50.40 | 402600 |
| 2022-01-24 | 10.86 | $49.26 | 548500 |
| 2022-01-21 | 11.16 | $45.89 | 396300 |
| 2022-01-20 | 10.35 | $44.73 | 383405 |
| 2022-01-19 | 9.61 | $46.74 | 423000 |
| 2022-01-18 | 9.28 | $48.24 | 282327 |
| 2022-01-14 | 9.47 | $48.19 | 261300 |
| 2022-01-13 | 9.46 | $48.68 | 204700 |
| 2022-01-12 | 9.87 | $48.02 | 258612 |
| 2022-01-11 | 10.30 | $49.83 | 193623 |
| 2022-01-10 | 10.60 | $49.70 | 227743 |
| 2022-01-07 | 10.99 | $49.71 | 206214 |
| 2022-01-06 | 10.75 | $50.13 | 497200 |
| 2022-01-05 | 10.74 | $49.88 | 219938 |
| 2022-01-04 | 10.55 | $50.63 | 250729 |
| 2022-01-03 | 10.40 | $49.69 | 193500 |
| 2021-12-31 | 10.48 | $49.45 | 255900 |
| 2021-12-30 | 11.03 | $48.98 | 159742 |
| 2021-12-29 | 11.53 | $48.58 | 156539 |
| 2021-12-28 | 11.86 | $48.58 | 123100 |
| 2021-12-27 | 12.23 | $48.36 | 189335 |
| 2021-12-23 | 12.48 | $48.34 | 149107 |
| 2021-12-22 | 12.71 | $47.92 | 201605 |
| 2021-12-21 | 12.99 | $47.77 | 431700 |
| 2021-12-20 | 12.98 | $46.74 | 388300 |
| 2021-12-17 | 12.64 | $47.31 | 875518 |
| 2021-12-16 | 12.77 | $47.75 | 261100 |
| 2021-12-15 | 13.12 | $48.97 | 289494 |
| 2021-12-14 | 13.34 | $47.64 | 307202 |
| 2021-12-13 | 13.65 | $47.75 | 297518 |
| 2021-12-10 | 14.01 | $50.33 | 199554 |
| 2021-12-09 | 14.68 | $49.48 | 384807 |
| 2021-12-08 | 15.16 | $48.88 | 280800 |
| 2021-12-07 | 15.76 | $50.16 | 331267 |
| 2021-12-06 | 16.38 | $50.14 | 458333 |
| 2021-12-03 | 17.04 | $47.61 | 543400 |
| 2021-12-02 | 17.01 | $46.25 | 681400 |
| 2021-12-01 | 16.58 | $44.00 | 275722 |
| 2021-11-30 | 15.81 | $44.91 | 318716 |
| 2021-11-29 | 15.14 | $46.08 | 270400 |
| 2021-11-26 | 14.75 | $46.84 | 165700 |
| 2021-11-24 | 14.02 | $47.09 | 249000 |
| 2021-11-23 | 13.74 | $48.11 | 316525 |
| 2021-11-22 | 13.66 | $48.46 | 417900 |
| 2021-11-19 | 13.57 | $46.77 | 424916 |
| 2021-11-18 | 12.98 | $48.17 | 589501 |
| 2021-11-17 | 12.37 | $47.21 | 942605 |
| 2021-11-16 | 11.79 | $51.42 | 175500 |
| 2021-11-15 | 12.28 | $51.26 | 172217 |
| 2021-11-12 | 12.91 | $51.00 | 222742 |
| 2021-11-11 | 13.29 | $50.77 | 191800 |
| 2021-11-10 | 13.72 | $51.06 | 242008 |
| 2021-11-09 | 14.17 | $51.78 | 212307 |
| 2021-11-08 | 14.86 | $51.48 | 285814 |
| 2021-11-05 | 15.58 | $51.62 | 280149 |
| 2021-11-04 | 16.30 | $52.41 | 357636 |
| 2021-11-03 | 16.98 | $51.99 | 465600 |
| 2021-11-02 | 17.70 | $50.48 | 266400 |
| 2021-11-01 | 17.98 | $51.02 | 277913 |
| 2021-10-29 | 18.34 | $49.43 | 535200 |
| 2021-10-28 | 18.47 | $49.00 | 743856 |
| 2021-10-27 | 18.54 | $49.61 | 538700 |
| 2021-10-26 | 18.81 | $50.14 | 451322 |
| 2021-10-25 | 19.36 | $53.70 | 367600 |
| 2021-10-22 | 20.25 | $52.03 | 307200 |
| 2021-10-21 | 21.29 | $53.25 | 409700 |
| 2021-10-20 | 22.32 | $51.38 | 320700 |
| 2021-10-19 | 23.40 | $51.08 | 278821 |
| 2021-10-18 | 24.48 | $51.30 | 265600 |
| 2021-10-15 | 25.45 | $52.13 | 272300 |
| 2021-10-14 | 26.74 | $52.34 | 356208 |
| 2021-10-13 | 28.04 | $52.66 | 404030 |
| 2021-10-12 | 29.26 | $56.17 | 211343 |
| 2021-10-11 | 29.65 | $55.04 | 342721 |
| 2021-10-08 | 30.07 | $54.21 | 231400 |
| 2021-10-07 | 30.75 | $54.63 | 329503 |
| 2021-10-06 | 31.37 | $53.86 | 227719 |
| 2021-10-05 | 32.05 | $54.71 | 415305 |
| 2021-10-04 | 32.64 | $55.89 | 427934 |
| 2021-10-01 | 33.27 | $52.97 | 677402 |
| 2021-09-30 | 34.44 | $52.54 | 608226 |
| 2021-09-29 | 35.53 | $55.45 | 360500 |
| 2021-09-28 | 35.86 | $54.84 | 344882 |
| 2021-09-27 | 36.14 | $56.62 | 512114 |
| 2021-09-24 | 35.95 | $55.80 | 294600 |
| 2021-09-23 | 35.84 | $56.30 | 628100 |
| 2021-09-22 | 35.65 | $55.01 | 902500 |
| 2021-09-21 | 35.55 | $53.78 | 204439 |
| 2021-09-20 | 35.87 | $52.35 | 245129 |
| 2021-09-17 | 36.27 | $54.12 | 1.0M |
| 2021-09-16 | 36.14 | $53.01 | 345900 |
| 2021-09-15 | 36.27 | $51.06 | 247900 |
| 2021-09-14 | 36.85 | $50.34 | 215400 |
| 2021-09-13 | 37.19 | $50.89 | 234200 |
| 2021-09-10 | 37.57 | $49.98 | 207206 |
| 2021-09-09 | 37.77 | $50.30 | 538600 |
| 2021-09-08 | 38.09 | $49.40 | 267900 |
| 2021-09-07 | 38.63 | $48.65 | 292300 |
| 2021-09-03 | 39.01 | $50.00 | 283409 |
| 2021-09-02 | 39.42 | $49.81 | 245548 |
| 2021-09-01 | 39.51 | $51.27 | 269100 |
| 2021-08-31 | 39.49 | $50.54 | 220300 |
| 2021-08-30 | 39.69 | $50.71 | 165500 |
| 2021-08-27 | 39.84 | $50.86 | 276327 |
| 2021-08-26 | 40.01 | $49.79 | 218647 |
| 2021-08-25 | 40.33 | $50.10 | 140138 |
| 2021-08-24 | 40.50 | $50.45 | 210532 |
| 2021-08-23 | 40.67 | $50.22 | 194033 |
| 2021-08-20 | 40.95 | $50.25 | 247700 |
| 2021-08-19 | 41.31 | $49.28 | 318500 |
| 2021-08-18 | 41.74 | $49.69 | 311100 |
| 2021-08-17 | 42.11 | $50.22 | 272500 |
| 2021-08-16 | 42.20 | $53.02 | 206033 |
| 2021-08-13 | 42.33 | $51.02 | 126336 |
| 2021-08-12 | 42.27 | $52.18 | 275308 |
| 2021-08-11 | 42.21 | $52.67 | 102200 |
| 2021-08-10 | 41.64 | $53.03 | 173616 |
| 2021-08-09 | 41.05 | $51.80 | 241503 |
| 2021-08-06 | 40.47 | $52.47 | 299136 |
| 2021-08-05 | 39.75 | $52.01 | 354125 |
| 2021-08-04 | 39.04 | $50.98 | 459427 |
| 2021-08-03 | 38.30 | $54.57 | 469065 |
| 2021-08-02 | 36.76 | $56.17 | 731600 |
| 2021-07-30 | 35.07 | $54.55 | 451202 |
| 2021-07-29 | 33.40 | $53.46 | 815200 |
| 2021-07-28 | 31.67 | $50.36 | 258154 |
| 2021-07-27 | 29.93 | $50.48 | 254500 |
| 2021-07-26 | 28.18 | $49.35 | 167800 |
| 2021-07-23 | 26.37 | $48.97 | 303101 |
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